^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190424C000100002019-04-18 11:37AM EDT10.003.002.903.35-0.35-10.45%272416.41%
VIXW190424C000110002019-04-18 3:59PM EDT11.002.001.652.35+0.22+12.36%52289.06%
VIXW190424C000125002019-04-18 3:57PM EDT12.500.800.750.95-0.25-23.81%74151203.52%
VIXW190424C000130002019-04-18 4:11PM EDT13.000.550.500.80-0.18-24.66%101385199.22%
VIXW190424C000135002019-04-18 3:53PM EDT13.500.350.300.61-0.40-53.33%12348189.06%
VIXW190424C000140002019-04-18 3:50PM EDT14.000.410.200.45-0.09-18.00%398966184.77%
VIXW190424C000145002019-04-18 4:02PM EDT14.500.200.140.380.00-12481190.63%
VIXW190424C000150002019-04-18 3:28PM EDT15.000.160.110.20-0.09-36.00%102651178.91%
VIXW190424C000160002019-04-18 3:25PM EDT16.000.200.060.150.00-211356192.97%
VIXW190424C000170002019-04-18 3:59PM EDT17.000.070.050.09-0.08-53.33%951,378203.13%
VIXW190424C000180002019-04-18 4:11PM EDT18.000.050.010.05-0.05-50.00%1706,203196.88%
VIXW190424C000190002019-04-18 1:44PM EDT19.000.050.000.05-0.01-16.67%70185210.94%
VIXW190424C000200002019-04-18 3:59PM EDT20.000.050.000.050.00-27122,433231.25%
VIXW190424C000210002019-04-18 10:05AM EDT21.000.050.000.050.00-543,353248.44%
VIXW190424C000220002019-04-18 11:52AM EDT22.000.050.000.04-0.06-54.55%12,52494256.25%
VIXW190424C000230002019-04-16 1:12PM EDT23.000.050.050.100.00-2012,759334.38%
VIXW190424C000240002019-04-15 9:32AM EDT24.000.100.000.050.00-48,003296.88%
VIXW190424C000250002019-04-16 11:45AM EDT25.000.100.000.050.00-518,266312.50%
VIXW190424C000260002019-04-12 11:16AM EDT26.000.100.000.090.00-2040353.13%
VIXW190424C000270002019-04-17 3:50PM EDT27.000.050.000.090.00-29365.63%
VIXW190424C000280002019-04-16 9:58AM EDT28.000.020.000.090.00-1,0001,033379.69%
VIXW190424C000290002019-03-27 11:12AM EDT29.000.310.000.090.00-11392.19%
VIXW190424C000300002019-04-16 3:27PM EDT30.000.030.000.090.00-200288404.69%
VIXW190424C000350002019-04-17 1:23PM EDT35.000.010.000.030.00-1550396.88%
VIXW190424C000450002019-03-22 9:37AM EDT45.000.060.000.030.00-11475.00%
VIXW190424C000500002019-04-03 12:10PM EDT50.000.050.000.030.00-1011506.25%
PutsforApril 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190424P000110002019-04-16 9:59AM EDT11.000.020.000.030.00-153656.25%
VIXW190424P000115002019-04-18 3:11PM EDT11.500.050.000.09+0.02+66.67%648960.16%
VIXW190424P000120002019-04-18 4:11PM EDT12.000.130.100.14+0.03+30.00%20133135.94%
VIXW190424P000125002019-04-18 3:56PM EDT12.500.250.250.500.00-626946.88%
VIXW190424P000130002019-04-18 3:17PM EDT13.000.520.500.82+0.14+36.84%303270.00%
VIXW190424P000135002019-04-18 9:34AM EDT13.500.810.681.20+0.06+8.00%18170.00%
VIXW190424P000140002019-04-18 11:49AM EDT14.001.351.051.61+0.17+14.41%132010.00%
VIXW190424P000145002019-04-18 11:51AM EDT14.501.741.452.05+0.54+45.00%330.00%
VIXW190424P000150002019-04-18 4:11PM EDT15.002.302.152.51+0.26+12.75%3541,2860.00%
VIXW190424P000160002019-04-18 11:49AM EDT16.003.162.803.46+0.36+12.86%3810.00%
VIXW190424P000170002019-04-18 11:51AM EDT17.004.083.754.42+0.27+7.09%4350.00%
VIXW190424P000180002019-04-17 9:54AM EDT18.005.114.725.410.00-1230.00%
VIXW190424P000200002019-04-15 3:35PM EDT20.006.956.697.380.00-140.00%
VIXW190424P000210002019-04-17 10:08AM EDT21.007.727.688.380.00-110.00%