^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
5.40+0.10+1.89%3765110.000.030.00-1128
4.45+0.05+1.14%1001,63511.000.050.00-1101,790
3.600.00-1321,84212.000.170.00-862,471
2.850.00-3492,85813.000.500.00-6752,266
2.35+0.05+2.17%1503,38514.000.95-0.01-1.04%1,58782,863
1.95+0.05+2.63%1,10510,58815.001.500.00-64631,642
1.600.00-3,85421,30116.002.25+0.04+1.81%3140,530
1.45+0.13+9.85%35119,58117.002.95-0.01-0.34%20934,788
1.17+0.02+1.74%21825,41618.003.730.00-2112,324
1.05+0.05+5.00%23114,75219.004.700.00-238,783
0.90+0.05+5.88%10,83985,43020.005.300.00-26,388
0.80+0.05+6.67%19827,58021.006.30-0.01-0.16%36,543
0.67-0.01-1.47%7658,49822.006.510.00-162
0.600.00-2,57061,83323.008.15+0.35+4.49%440101
0.550.00-15026,71824.009.08+0.38+4.37%40160
0.49+0.02+4.26%12,121124,07025.009.730.00-12244
0.50+0.05+11.11%275,51726.0010.000.00-413
0.45+0.05+12.50%180,55327.0011.000.00--8
0.34-0.01-2.86%17122,52828.0012.150.00-20196
0.32-0.05-13.51%5846,92129.0012.800.00-2150
0.300.00-1,28150,80030.0014.080.00-20269
0.220.00-1494,52032.5016.060.00--120
0.21+0.01+5.00%1,59527,58135.0018.600.00-5055
0.15-0.01-6.25%5,50011,57837.50-----
0.150.00-6,24017,55340.0024.000.00-170200
0.200.00-18,52942.50-----
0.100.00-1619,85345.00-----
0.100.00-2012,82447.50-----
0.08-0.02-20.00%326,57450.00-----
0.100.00-8,4078,60955.00-----
0.050.00-271,74860.0041.300.00--3
0.050.00-10,00020,32665.00-----
0.050.00-3349370.00-----
0.050.00-1052975.00-----
0.050.00-1034880.0064.300.00-5095