^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
May 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
6.200.00-61,08710.000.030.00-19
5.300.00-61,33011.000.100.00-12442
4.60+0.15+3.37%14275512.000.200.00-105,160
3.90+0.10+2.63%622,03313.000.490.00-8007,681
3.22+0.05+1.58%331,32714.000.900.00-2319,321
2.80+0.05+1.82%961,32615.001.430.00-24,276
2.35+0.05+2.17%212,49316.001.95-0.05-2.50%5015,123
2.000.00-197,82417.002.58-0.17-6.18%8308,054
1.700.00-4535,78518.003.35-0.08-2.33%1,6496,732
1.500.00-12,96619.004.30+0.10+2.38%31,928
1.350.00-4235,27520.005.000.00-1870
1.16-0.03-2.52%15,54621.005.80+0.50+9.43%30514
1.05-0.05-4.55%111,54122.006.700.00-159
0.950.00-11,34323.00-----
0.900.00-5,5279,01624.00-----
0.750.00-8412,41625.009.300.00-45377
0.65-0.15-18.75%216226.009.100.00-1111
0.65+0.07+12.07%38,52327.0010.300.00--11
0.550.00-131728.0011.100.00--21
0.500.00-36,06529.0011.800.00-622
0.450.00-14511,22830.0012.700.00--1
0.35-0.02-5.41%11,17632.50-----
0.300.00-1087,93835.00-----
0.30+0.05+20.00%1,89252337.50-----
0.24+0.04+20.00%811,60540.00-----
0.200.00-19,70742.50-----
0.17+0.02+13.33%10140145.00-----
0.200.00-1021647.50-----
0.150.00-1502,87750.00-----
0.120.00-1526,10655.00-----
0.100.00-1184260.00-----
0.100.00-1001,67465.00-----
0.050.00-15011,58070.00-----
0.050.00-2023175.00-----
0.050.00-5028980.0062.100.00-46461