Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options
13.36 Down 0.82(5.78%) Apr 17
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: May 14 | Jun 14 | Jul 14 | Aug 14 | Sep 14 | Oct 14
Call OptionsExpire at close Wednesday, May 21, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX140521C000100005.60Down 0.505.405.80310547
11.00VIX140521C000110004.62Down 1.184.404.70180
12.00VIX140521C000120003.61Down 0.393.403.701014,453
13.00VIX140521C000130002.75Down 0.252.652.751,71815,546
14.00VIX140521C000140001.94Down 0.211.901.957,31212,237
15.00VIX140521C000150001.45Down 0.131.401.509,37099,960
16.00VIX140521C000160001.10Down 0.161.051.1019,904263,580
17.00VIX140521C000170000.85Down 0.100.800.8513,515225,209
18.00VIX140521C000180000.70Down 0.120.650.7051,412256,231
19.00VIX140521C000190000.59Down 0.060.550.602,14072,528
20.00VIX140521C000200000.45Down 0.100.450.5015,532249,981
21.00VIX140521C000210000.40Down 0.050.350.406,230126,689
22.00VIX140521C000220000.33Down 0.070.300.351,289298,268
23.00VIX140521C000230000.28Down 0.070.250.3045,953226,659
24.00VIX140521C000240000.22Down 0.080.200.2515,53479,859
25.00VIX140521C000250000.20Down 0.050.150.204,353207,686
26.00VIX140521C000260000.15Down 0.050.150.201981,948
27.00VIX140521C000270000.15Down 0.050.100.151,40324,884
28.00VIX140521C000280000.15 0.000.100.1545468,851
29.00VIX140521C000290000.10Down 0.050.050.1525045,739
30.00VIX140521C000300000.10Down 0.030.050.10445326,448
32.50VIX140521C000325000.07Down 0.030.050.101173,701
35.00VIX140521C000350000.05 0.00N/A0.0542225,754
37.50VIX140521C000375000.05 0.00N/A0.051,2528,498
40.00VIX140521C000400000.05 0.00N/A0.052,78820,594
42.50VIX140521C000425000.05 0.00N/A0.0530212,251
45.00VIX140521C000450000.05 0.00N/A0.05501,451
47.50VIX140521C000475000.05 0.00N/A0.054003,129
50.00VIX140521C000500000.05 0.00N/A0.05102,205
55.00VIX140521C000550000.06 0.00N/A0.0533268
60.00VIX140521C000600000.05 0.00N/A0.05202,584
65.00VIX140521C000650000.03 0.00N/A0.053489
70.00VIX140521C000700000.10 0.00N/A0.05034
Put OptionsExpire at close Wednesday, May 21, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX140521P000100000.02 0.00N/A0.0511
11.00VIX140521P000110000.02 0.00N/A0.051053,041
12.00VIX140521P000120000.02Down 0.03N/A0.05919,119
13.00VIX140521P000130000.07Up 0.020.050.1012,34397,055
14.00VIX140521P000140000.30Up 0.050.250.3525,342167,312
15.00VIX140521P000150000.80Up 0.100.750.8513,891115,846
16.00VIX140521P000160001.45Up 0.081.451.5027,714189,897
17.00VIX140521P000170002.20 0.002.202.307,33074,982
18.00VIX140521P000180003.10Up 0.153.003.2085041,531
19.00VIX140521P000190003.90Up 0.103.904.104627,797
20.00VIX140521P000200004.70 0.004.805.00605,334
21.00VIX140521P000210005.80Up 0.605.605.904605,374
22.00VIX140521P000220005.60 0.006.606.9075,521
23.00VIX140521P000230007.50Up 0.547.507.8045543
24.00VIX140521P000240008.40 0.008.508.8013310
25.00VIX140521P000250009.60Up 1.009.509.70158
26.00VIX140521P0002600010.10 0.0010.4010.70187
27.00VIX140521P0002700010.00 0.0011.4011.700220
28.00VIX140521P0002800011.61 0.0012.4012.7044
30.00VIX140521P0003000014.80 0.0014.4014.701178
32.50VIX140521P0003250016.10 0.0016.8017.102020
35.00VIX140521P0003500017.00 0.0019.3019.600210
37.50VIX140521P0003750020.95 0.0021.8022.1077
40.00VIX140521P0004000023.48 0.0024.3024.60714
42.50VIX140521P0004250025.71 0.0026.8027.1022
45.00VIX140521P0004500028.58 0.0029.3029.60312
47.50VIX140521P0004750030.89 0.0031.8032.10178
50.00VIX140521P0005000033.57 0.0034.3034.601475
55.00VIX140521P0005500039.45 0.0039.3039.601035
70.00VIX140521P0007000053.60 0.0054.2054.605061
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.