^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190220C000100002019-02-15 2:49PM EST10.005.824.605.600.00-600639320.31%
VIXW190220C000105002019-01-22 10:50AM EST10.508.804.205.200.00-136368.75%
VIXW190220C000110002019-02-01 11:00AM EST11.007.053.604.600.00-540256.25%
VIXW190220C000115002019-02-19 11:39AM EST11.503.813.104.10-0.92-19.45%136226.56%
VIXW190220C000120002019-02-19 11:30AM EST12.003.492.643.60-0.95-21.40%138212.50%
VIXW190220C000125002019-01-31 4:01PM EST12.505.202.143.100.00-137181.25%
VIXW190220C000130002019-02-15 12:52PM EST13.003.001.642.560.00-145139.06%
VIXW190220C000140002019-02-15 3:59PM EST14.002.000.591.700.00-65321100.78%
VIXW190220C000145002019-02-19 11:27AM EST14.500.990.471.30-0.51-34.00%29147130.47%
VIXW190220C000150002019-02-19 11:27AM EST15.000.590.400.55-0.36-37.89%84338101.56%
VIXW190220C000160002019-02-19 12:02PM EST16.000.150.150.20-0.35-70.00%81928112.89%
VIXW190220C000170002019-02-19 12:04PM EST17.000.060.050.10-0.14-70.00%3122,165129.69%
VIXW190220C000180002019-02-19 10:49AM EST18.000.020.000.05-0.13-86.67%664,949135.94%
VIXW190220C000190002019-02-19 11:30AM EST19.000.030.000.05-0.08-72.73%243974168.75%
VIXW190220C000200002019-02-19 11:59AM EST20.000.030.020.05-0.07-70.00%3013,036209.38%
VIXW190220C000210002019-02-15 3:28PM EST21.000.050.000.050.00-161619225.00%
VIXW190220C000220002019-02-15 3:59PM EST22.000.010.000.140.00-381,768298.44%
VIXW190220C000230002019-02-15 11:09AM EST23.000.050.000.060.00-22174281.25%
VIXW190220C000240002019-02-15 10:42AM EST24.000.040.000.050.00-2,0062,138296.88%
VIXW190220C000250002019-02-15 3:59PM EST25.000.010.000.050.00-205,002318.75%
VIXW190220C000260002019-02-15 10:15AM EST26.000.010.000.050.00-42,344337.50%
VIXW190220C000270002019-02-13 11:22AM EST27.000.070.000.050.00-6132356.25%
VIXW190220C000280002019-02-14 1:09PM EST28.000.040.000.050.00-3,2044,927375.00%
VIXW190220C000290002019-02-13 11:22AM EST29.000.040.000.110.00-610440.63%
VIXW190220C000300002019-02-19 10:13AM EST30.000.010.000.05-0.02-66.67%2303409.38%
VIXW190220C000325002019-02-12 10:09AM EST32.500.020.000.050.00-8135450.00%
VIXW190220C000350002019-02-08 1:12PM EST35.000.050.000.050.00-25196481.25%
VIXW190220C000400002019-01-16 3:27PM EST40.000.050.000.050.00-42543.75%
VIXW190220C000600002019-01-18 11:49PM EST60.000.100.000.110.00-1010796.88%
PutsforFebruary 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190220P000100002019-02-15 11:46PM EST10.000.010.000.010.00-1010225.00%
VIXW190220P000125002019-02-13 10:17AM EST12.500.020.000.020.00-310310125.00%
VIXW190220P000130002019-02-05 1:41PM EST13.000.020.000.020.00-1010100.00%
VIXW190220P000135002019-02-12 1:56PM EST13.500.050.000.030.00-1184.38%
VIXW190220P000140002019-02-19 10:18AM EST14.000.010.000.04-0.05-83.33%1012664.06%
VIXW190220P000145002019-02-19 11:49AM EST14.500.030.000.05-0.07-70.00%331,75851.56%
VIXW190220P000150002019-02-19 11:39AM EST15.000.100.070.30-0.10-50.00%13269373.05%
VIXW190220P000160002019-02-19 11:48AM EST16.001.000.611.23+0.40+66.67%772,070141.41%
VIXW190220P000170002019-02-19 10:44AM EST17.001.381.362.45-0.05-3.50%62677262.50%
VIXW190220P000180002019-02-19 10:51AM EST18.002.572.393.50+0.24+10.30%301,795332.42%
VIXW190220P000190002019-02-15 3:42PM EST19.003.313.303.900.00-63,0350.00%
VIXW190220P000200002019-02-13 9:32AM EST20.003.874.405.200.00-161328.13%
VIXW190220P000210002019-02-15 9:36AM EST21.004.705.406.400.00-1023437.50%
VIXW190220P000220002019-02-13 9:32AM EST22.005.826.407.400.00-11474.22%
VIXW190220P000230002019-02-14 12:42PM EST23.006.507.308.300.00-3030471.88%
VIXW190220P000250002019-02-15 11:27AM EST25.008.899.4010.400.00-10570.31%
VIXW190220P000260002019-02-15 3:47PM EST26.0010.3310.4011.400.00-65598.44%
VIXW190220P000350002019-02-19 10:10AM EST35.0019.4519.4020.40+2.92+17.66%1050796.88%
VIXW190220P000850002019-02-19 10:10AM EST85.0069.5169.3070.30+3.28+4.95%10501,242.19%