^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX181219C000100002018-12-14 3:43PM EST10.0011.900.000.00+1.30+12.26%6100.00%
VIX181219C000105002018-12-11 9:34AM EST10.5010.200.000.000.00-1900.00%
VIX181219C000110002018-12-14 2:16PM EST11.0010.660.000.00+0.66+6.60%5000.00%
VIX181219C000115002018-12-04 3:25PM EST11.507.700.000.000.00-100.00%
VIX181219C000120002018-12-14 3:43PM EST12.009.900.000.00+1.40+16.47%1200.00%
VIX181219C000125002018-11-28 4:13PM EST12.505.800.000.000.00-100.00%
VIX181219C000130002018-12-14 2:35PM EST13.008.700.000.00+1.10+14.47%100.00%
VIX181219C000135002018-12-14 2:39PM EST13.508.400.000.00+0.50+6.33%400.00%
VIX181219C000140002018-12-14 3:08PM EST14.007.760.000.00+1.26+19.38%2100.00%
VIX181219C000145002018-12-12 10:41AM EST14.506.200.000.000.00-200.00%
VIX181219C000150002018-12-14 2:24PM EST15.006.500.000.00+0.82+14.44%200.00%
VIX181219C000160002018-12-14 9:30AM EST16.005.400.000.00+0.80+17.39%1000.00%
VIX181219C000170002018-12-14 4:14PM EST17.004.600.000.00+0.98+27.07%11200.00%
VIX181219C000180002018-12-14 4:14PM EST18.003.600.000.00+0.91+33.83%5700.00%
VIX181219C000190002018-12-14 4:14PM EST19.002.750.000.00+0.78+39.59%51500.00%
VIX181219C000200002018-12-14 4:09PM EST20.002.100.000.00+0.79+60.31%23,17000.00%
VIX181219C000210002018-12-14 4:09PM EST21.001.500.000.00+0.60+66.67%12,55300.00%
VIX181219C000220002018-12-14 4:04PM EST22.001.000.000.00+0.38+61.29%45,37106.25%
VIX181219C000230002018-12-14 4:13PM EST23.000.700.000.00+0.30+75.00%11,860025.00%
VIX181219C000240002018-12-14 4:12PM EST24.000.490.000.00+0.21+75.00%12,619025.00%
VIX181219C000250002018-12-14 4:14PM EST25.000.300.000.00+0.10+50.00%26,082050.00%
VIX181219C000260002018-12-14 4:14PM EST26.000.250.000.00+0.10+66.67%16,762050.00%
VIX181219C000270002018-12-14 4:05PM EST27.000.170.000.00+0.04+30.77%17,127050.00%
VIX181219C000280002018-12-14 4:14PM EST28.000.150.000.00+0.05+50.00%1,565050.00%
VIX181219C000290002018-12-14 4:07PM EST29.000.100.000.000.00-3,215050.00%
VIX181219C000300002018-12-14 3:40PM EST30.000.100.000.00+0.02+25.00%4,154050.00%
VIX181219C000325002018-12-14 4:03PM EST32.500.050.000.000.00-14,114050.00%
VIX181219C000350002018-12-14 3:51PM EST35.000.050.000.00+0.03+150.00%5,162050.00%
VIX181219C000375002018-12-14 9:30AM EST37.500.050.000.000.00-20050.00%
VIX181219C000400002018-12-14 9:30AM EST40.000.050.000.000.00-50050.00%
VIX181219C000425002018-12-11 3:37PM EST42.500.050.000.000.00-315050.00%
VIX181219C000450002018-12-11 11:42AM EST45.000.050.000.000.00-100050.00%
VIX181219C000475002018-12-12 10:15AM EST47.500.020.000.000.00-5050.00%
VIX181219C000500002018-12-12 3:50PM EST50.000.020.000.000.00-5050.00%
VIX181219C000550002018-12-11 1:52PM EST55.000.020.000.000.00-1,000050.00%
VIX181219C000600002018-12-10 11:31AM EST60.000.050.000.000.00-1050.00%
VIX181219C000650002018-12-13 9:30AM EST65.000.050.000.000.00-224050.00%
VIX181219C000700002018-11-23 12:36PM EST70.000.020.000.000.00-1,612050.00%
PutsforDecember 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX181219P000100002018-12-14 12:08PM EST10.000.030.000.00-0.01-25.00%1050.00%
VIX181219P000110002018-12-06 3:08PM EST11.000.020.000.000.00-2,000050.00%
VIX181219P000120002018-12-14 2:11PM EST12.000.010.000.00-0.04-80.00%1050.00%
VIX181219P000125002018-12-06 3:08PM EST12.500.010.000.000.00-1,000050.00%
VIX181219P000130002018-12-14 12:08PM EST13.000.030.000.000.00-1050.00%
VIX181219P000135002018-12-07 12:47PM EST13.500.020.000.000.00-3050.00%
VIX181219P000140002018-12-13 1:06PM EST14.000.020.000.000.00-3050.00%
VIX181219P000150002018-12-14 4:14PM EST15.000.020.000.00-0.01-33.33%54050.00%
VIX181219P000160002018-12-14 10:08AM EST16.000.020.000.00-0.03-60.00%1050.00%
VIX181219P000170002018-12-14 3:48PM EST17.000.050.000.000.00-668050.00%
VIX181219P000180002018-12-14 3:46PM EST18.000.040.000.00-0.11-73.33%2,964050.00%
VIX181219P000190002018-12-14 4:14PM EST19.000.170.000.00-0.18-51.43%16,689050.00%
VIX181219P000200002018-12-14 4:12PM EST20.000.300.000.00-0.41-57.75%8,115025.00%
VIX181219P000210002018-12-14 4:14PM EST21.000.700.000.00-0.60-46.15%23,209012.50%
VIX181219P000220002018-12-14 3:57PM EST22.001.300.000.00-0.70-35.00%4,94600.00%
VIX181219P000230002018-12-14 4:11PM EST23.001.900.000.00-0.95-33.33%1,26700.00%
VIX181219P000240002018-12-14 2:42PM EST24.002.600.000.00-1.11-29.92%3900.00%
VIX181219P000250002018-12-14 3:44PM EST25.003.420.000.00-1.28-27.23%4600.00%
VIX181219P000260002018-12-14 2:42PM EST26.004.300.000.00-1.00-18.87%700.00%
VIX181219P000270002018-12-14 9:55AM EST27.005.800.000.00-0.60-9.37%100.00%
VIX181219P000280002018-12-14 11:59AM EST28.006.500.000.000.00-100.00%
VIX181219P000290002018-12-14 11:24AM EST29.007.600.000.00+0.10+1.33%2100.00%
VIX181219P000300002018-12-14 1:04PM EST30.008.420.000.00-0.98-10.43%200.00%
VIX181219P000325002018-12-10 10:37AM EST32.5010.680.000.000.00-1000.00%
VIX181219P000350002018-12-12 9:31AM EST35.0014.300.000.000.00-100.00%
VIX181219P000375002018-12-04 10:05AM EST37.5020.430.000.000.00-100.00%
VIX181219P000400002018-12-10 9:33AM EST40.0018.610.000.000.00-1400.00%
VIX181219P000425002018-12-14 12:11PM EST42.5020.820.000.00+0.42+2.06%200.00%
VIX181219P000450002018-12-14 12:01PM EST45.0023.400.000.00-3.10-11.70%300.00%
VIX181219P000475002018-12-14 1:01PM EST47.5025.880.000.00-2.80-9.76%900.00%
VIX181219P000500002018-12-14 1:32PM EST50.0028.350.000.00+0.05+0.18%2800.00%
VIX181219P000650002018-09-20 9:48AM EST65.0049.600.000.000.00-1000.00%
VIX181219P000700002018-09-04 11:00AM EST70.0053.710.000.000.00-4000.00%