^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:13.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122C000130002020-01-17 4:05PM EST2020-01-220.320.300.40-0.18-36.00%8,21722,065157.03%
VIXW200129C000130002020-01-17 2:08PM EST2020-01-291.150.951.30+0.05+4.55%24250185.74%
VIXW200205C000130002020-01-17 4:09PM EST2020-02-051.711.501.80-0.09-5.00%3592,113192.97%
VIXW200212C000130002020-01-17 10:54AM EST2020-02-121.901.462.21-0.10-5.00%1053177.34%
VIX200219C000130002020-01-17 3:58PM EST2020-02-192.352.302.40+0.10+4.44%1,2165,638192.97%
VIX200318C000130002020-01-17 4:04PM EST2020-03-182.852.852.900.00-3492,858167.38%
VIX200415C000130002020-01-17 4:00PM EST2020-04-153.503.403.50+0.10+2.94%1742,553163.18%
VIX200520C000130002020-01-17 3:59PM EST2020-05-203.803.603.80+0.10+2.70%622,033147.22%
VIX200617C000130002020-01-17 3:57PM EST2020-06-174.204.004.200.00-75509146.58%
VIX200916C000130002020-01-17 3:32PM EST2020-09-164.904.705.20-0.10-2.00%1026139.65%
VIX201021C000130002020-01-17 11:02AM EST2020-10-216.976.707.40+0.23+3.41%315192.38%
VIX201118C000130002020-01-17 3:26PM EST2020-11-185.405.105.60+0.10+1.89%436134.77%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122P000130002020-01-17 4:08PM EST2020-01-220.800.750.85-0.10-11.11%16,138100,4260.00%
VIXW200129P000130002020-01-17 3:55PM EST2020-01-290.540.191.08-0.08-12.90%54761.33%
VIXW200205P000130002020-01-14 10:43AM EST2020-02-050.380.180.910.00-12119.53%
VIXW200212P000130002020-01-16 3:51PM EST2020-02-120.560.210.900.00-31286.25%
VIX200219P000130002020-01-17 3:56PM EST2020-02-190.400.350.450.00-25,94675,8970.00%
VIX200318P000130002020-01-17 4:04PM EST2020-03-180.500.450.550.00-6752,2660.00%
VIX200415P000130002020-01-17 4:03PM EST2020-04-150.450.400.500.00-40815,4230.00%
VIX200520P000130002020-01-17 3:12PM EST2020-05-200.490.450.50-0.01-2.00%8007,6810.00%
VIX200617P000130002020-01-17 3:43PM EST2020-06-170.450.400.500.00-210,3050.00%
VIX200916P000130002020-01-17 4:01PM EST2020-09-160.500.350.550.00-11140.00%
VIX201021P000130002020-01-10 3:38PM EST2020-10-210.180.000.350.00-1001000.00%
VIX201118P000130002020-01-13 2:29PM EST2020-11-180.400.350.700.00--10.00%