^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:17.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122C000170002020-01-17 4:02PM EST2020-01-220.100.050.15-0.05-33.33%46057,890196.09%
VIXW200129C000170002020-01-17 3:54PM EST2020-01-290.360.350.40-0.14-28.00%94376183.01%
VIXW200205C000170002020-01-17 3:59PM EST2020-02-050.570.260.95-0.14-19.72%141173.24%
VIXW200212C000170002020-01-17 3:59PM EST2020-02-120.790.381.12-0.11-12.22%139161.72%
VIX200219C000170002020-01-17 4:12PM EST2020-02-191.000.951.05+0.05+5.26%32,07820,650163.09%
VIXW200226C000170002020-01-17 3:29PM EST2020-02-261.000.741.56-0.53-34.64%1121158.40%
VIX200318C000170002020-01-17 4:10PM EST2020-03-181.451.351.40+0.13+9.85%35119,581140.43%
VIX200415C000170002020-01-17 3:48PM EST2020-04-151.751.701.80+0.03+1.74%13016,498132.42%
VIX200520C000170002020-01-17 2:08PM EST2020-05-202.001.952.05+0.04+2.04%197,824121.19%
VIX200617C000170002020-01-17 3:31PM EST2020-06-172.262.252.35-0.05-2.16%1,2592,324119.14%
VIX200916C000170002020-01-15 3:00PM EST2020-09-162.882.653.100.00--1108.84%
VIX201021C000170002020-01-16 10:43AM EST2020-10-214.604.104.600.00-555137.55%
VIX201118C000170002020-01-17 3:34PM EST2020-11-183.202.953.40-0.30-8.57%1993103.81%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122P000170002020-01-17 3:42PM EST2020-01-224.504.504.60-0.05-1.10%3,86745,4110.00%
VIXW200129P000170002020-01-06 11:19AM EST2020-01-292.553.444.380.00--150.00%
VIXW200212P000170002020-01-16 1:20PM EST2020-02-123.403.113.910.00-110.00%
VIX200219P000170002020-01-17 2:15PM EST2020-02-192.953.003.10-0.10-3.28%2422,6740.00%
VIX200318P000170002020-01-17 3:46PM EST2020-03-182.952.953.10-0.01-0.34%20934,7880.00%
VIX200415P000170002020-01-17 9:33AM EST2020-04-152.752.652.750.00-113,8400.00%
VIX200520P000170002020-01-17 3:55PM EST2020-05-202.752.702.750.00-8308,0540.00%
VIX200617P000170002020-01-17 3:31PM EST2020-06-172.562.502.65+0.01+0.39%1,2112,2540.00%
VIX200916P000170002020-01-15 3:00PM EST2020-09-162.232.202.600.00--10.00%
VIX201118P000170002020-01-15 3:01PM EST2020-11-182.292.152.550.00-17250.00%