Dow Up1.31% Nasdaq Up2.40%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options
16.08 Down 2.49(13.41%) Oct 21
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Mar 15
Call OptionsExpire at close Wednesday, October 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX141022C000100006.30Down 2.296.206.404203,237
10.50VIX141022C000105006.01Down 5.745.706.00101,210
11.00VIX141022C000110008.70 0.005.205.5012,054
11.50VIX141022C000115004.90Down 3.104.705.00272,571
12.00VIX141022C000120004.40Down 2.264.204.507414,541
12.50VIX141022C000125004.00Down 2.403.704.00512,801
13.00VIX141022C000130003.30Down 2.203.303.501,29776,954
13.50VIX141022C000135002.90Down 2.202.702.952314,322
14.00VIX141022C000140002.35Down 2.152.302.452,26285,361
14.50VIX141022C000145001.90Down 4.131.702.0022352,165
15.00VIX141022C000150001.43Down 1.901.251.5534,032141,394
16.00VIX141022C000160000.70Down 1.700.700.7541,520154,318
17.00VIX141022C000170000.30Down 1.400.200.2572,291279,757
18.00VIX141022C000180000.05Down 1.100.050.1052,884174,383
19.00VIX141022C000190000.05Down 0.70N/A0.0546,072169,099
20.00VIX141022C000200000.05Down 0.45N/A0.0544,859214,501
21.00VIX141022C000210000.05Down 0.30N/A0.0523,717166,236
22.00VIX141022C000220000.05Down 0.25N/A0.0514,292215,833
23.00VIX141022C000230000.05Down 0.15N/A0.053,970127,058
24.00VIX141022C000240000.05Down 0.10N/A0.054,38762,798
25.00VIX141022C000250000.05Down 0.05N/A0.05355140,197
26.00VIX141022C000260000.05 0.00N/A0.0524780,268
27.00VIX141022C000270000.05 0.00N/A0.05552208,323
28.00VIX141022C000280000.05Up 0.02N/A0.05265115,785
29.00VIX141022C000290000.05Up 0.02N/A0.051985,412
30.00VIX141022C000300000.05 0.00N/A0.0512985,737
32.50VIX141022C000325000.05 0.00N/A0.052076,280
35.00VIX141022C000350000.05 0.00N/A0.051,78357,266
37.50VIX141022C000375000.01Down 0.04N/A0.053526,480
40.00VIX141022C000400000.05 0.00N/A0.05124,942
42.50VIX141022C000425000.03 0.00N/A0.05118,786
45.00VIX141022C000450000.05 0.00N/A0.0550111,350
47.50VIX141022C000475000.05Up 0.02N/A0.058542,997
50.00VIX141022C000500000.02 0.00N/A0.051,0003,687
55.00VIX141022C000550000.05 0.00N/A0.051251,238
60.00VIX141022C000600000.05 0.00N/A0.05150270
65.00VIX141022C000650000.05 0.00N/A0.052020
70.00VIX141022C000700000.05 0.00N/A0.0540141
Put OptionsExpire at close Wednesday, October 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX141022P000100000.01Down 0.01N/A0.055722
10.50VIX141022P000105000.03 0.00N/A0.053093
11.00VIX141022P000110000.02 0.00N/A0.051130,942
11.50VIX141022P000115000.02 0.00N/A0.0517,940
12.00VIX141022P000120000.05Up 0.03N/A0.0534109,181
12.50VIX141022P000125000.05 0.00N/A0.051057,137
13.00VIX141022P000130000.01Down 0.01N/A0.05169169,852
13.50VIX141022P000135000.01Down 0.04N/A0.053497,532
14.00VIX141022P000140000.05Up 0.03N/A0.056,189166,507
14.50VIX141022P000145000.02Down 0.03N/A0.058,02198,541
15.00VIX141022P000150000.10Up 0.050.050.1078,556143,675
16.00VIX141022P000160000.35Up 0.200.300.35123,258101,350
17.00VIX141022P000170000.90Up 0.520.850.90126,015174,499
18.00VIX141022P000180001.75Up 0.951.601.9034,255133,508
19.00VIX141022P000190002.65Up 1.352.552.804,95171,251
20.00VIX141022P000200003.60Up 1.453.503.904,530173,518
21.00VIX141022P000210004.50Up 1.504.504.805,42825,080
22.00VIX141022P000220005.70Up 1.815.505.805,76249,960
23.00VIX141022P000230006.30Up 1.506.506.8025234,382
24.00VIX141022P000240007.60Up 2.807.507.8012628,868
25.00VIX141022P000250008.60Up 2.108.508.8028324,218
26.00VIX141022P000260009.30Up 1.809.509.806316
27.00VIX141022P000270008.70 0.0010.5010.8011,468
28.00VIX141022P0002800011.50Up 3.8011.5011.8031532
29.00VIX141022P0002900012.50Up 3.0012.5012.802867
30.00VIX141022P0003000013.40Up 3.7013.5013.80403,247
32.50VIX141022P0003250016.20Up 4.0016.0016.3031,977
35.00VIX141022P0003500014.81 0.0018.5018.80251,181
37.50VIX141022P0003750014.90 0.0021.0021.30370637
40.00VIX141022P0004000017.50 0.0023.5023.801971,365
42.50VIX141022P0004250019.10 0.0026.0026.30460460
45.00VIX141022P0004500026.22 0.0028.5028.8055
47.50VIX141022P0004750029.00 0.0031.0031.3099
50.00VIX141022P0005000033.30Up 1.9833.5033.802048
55.00VIX141022P0005500038.28Up 2.1638.5038.802525
65.00VIX141022P0006500050.30 0.0048.5048.801010
70.00VIX141022P0007000055.30 0.0053.5053.801024
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.