Dow Up0.11% Nasdaq Up0.50%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-WCB
11.98 Down 0.07(0.58%) Aug 29
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15
Call OptionsExpire at close Wednesday, September 17, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX140917C000100003.60Down 0.203.603.805282,112
10.50VIX140917C000105003.04Down 0.223.103.401160
11.00VIX140917C000110002.75 0.002.702.752534,882
11.50VIX140917C000115002.20 0.002.202.402392,029
12.00VIX140917C000120001.90Up 0.101.801.9074022,419
12.50VIX140917C000125001.50 0.001.501.6083611,682
13.00VIX140917C000130001.30Up 0.051.251.351,40440,711
13.50VIX140917C000135001.10 0.001.051.206,40863,000
14.00VIX140917C000140000.95Up 0.050.900.957,398120,467
14.50VIX140917C000145000.80Up 0.030.800.855,03634,052
15.00VIX140917C000150000.70Up 0.050.650.755,107191,399
16.00VIX140917C000160000.55Up 0.050.500.609,749270,066
17.00VIX140917C000170000.45 0.000.400.455,369257,517
18.00VIX140917C000180000.35 0.000.300.403,611154,440
19.00VIX140917C000190000.25Down 0.050.250.301,543288,934
20.00VIX140917C000200000.25Up 0.010.200.259,006288,139
21.00VIX140917C000210000.20 0.000.150.256,638212,290
22.00VIX140917C000220000.15 0.000.150.20308110,714
23.00VIX140917C000230000.10Down 0.050.100.152,99963,333
24.00VIX140917C000240000.10Down 0.020.100.1540927,840
25.00VIX140917C000250000.05Down 0.050.050.154,900145,509
26.00VIX140917C000260000.07Down 0.010.050.10128129,004
27.00VIX140917C000270000.07 0.000.050.1020084,880
28.00VIX140917C000280000.07 0.000.050.10100189,376
29.00VIX140917C000290000.05 0.00N/A0.053,05671,772
30.00VIX140917C000300000.05 0.00N/A0.05100105,909
32.50VIX140917C000325000.05 0.00N/A0.05135,389
35.00VIX140917C000350000.03 0.00N/A0.05516,165
37.50VIX140917C000375000.12 0.00N/A0.05119,367
40.00VIX140917C000400000.05 0.00N/A0.055,00016,937
42.50VIX140917C000425000.08 0.00N/A0.051503,663
45.00VIX140917C000450000.03 0.00N/A0.051002,975
47.50VIX140917C000475000.03 0.00N/A0.051221
50.00VIX140917C000500000.03 0.00N/A0.05201,397
55.00VIX140917C000550000.05 0.00N/A0.0516590
60.00VIX140917C000600000.05 0.00N/A0.051352
65.00VIX140917C000650000.05 0.00N/A0.05142
70.00VIX140917C000700000.05 0.00N/A0.053030
Put OptionsExpire at close Wednesday, September 17, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX140917P000100000.04Down 0.01N/A0.0551,459
10.50VIX140917P000105000.03 0.00N/A0.0550272
11.00VIX140917P000110000.05 0.00N/A0.0520029,108
11.50VIX140917P000115000.05Down 0.030.050.106010,138
12.00VIX140917P000120000.15Down 0.020.100.1514,100149,732
12.50VIX140917P000125000.35 0.000.300.353,99031,704
13.00VIX140917P000130000.60 0.000.550.601,950161,253
13.50VIX140917P000135000.87Down 0.030.800.906,18163,205
14.00VIX140917P000140001.25Up 0.051.201.251,532112,805
14.50VIX140917P000145001.54 0.001.501.60138,400
15.00VIX140917P000150002.00 0.001.952.0091880,405
16.00VIX140917P000160002.91Up 0.022.702.9066577,876
17.00VIX140917P000170003.79Up 0.073.603.8011922,174
18.00VIX140917P000180004.67 0.004.504.70620,487
19.00VIX140917P000190005.90 0.005.405.602964,199
20.00VIX140917P000200006.53Up 0.036.406.6015,689
21.00VIX140917P000210007.50Down 0.307.307.6031,350
22.00VIX140917P000220008.67 0.008.308.501356
23.00VIX140917P000230009.80 0.009.209.50238727
24.00VIX140917P0002400010.30 0.0010.2010.50250407
25.00VIX140917P0002500011.70 0.0011.2011.50131
26.00VIX140917P0002600011.00 0.0012.2012.40372
27.00VIX140917P0002700012.00 0.0013.2013.407071
28.00VIX140917P0002800012.10 0.0014.1014.401616
29.00VIX140917P0002900015.53 0.0015.1015.4022
30.00VIX140917P0003000016.66 0.0016.1016.403133
32.50VIX140917P0003250019.00 0.0018.6018.90310
37.50VIX140917P0003750021.72 0.0023.6023.901737
40.00VIX140917P0004000026.63 0.0026.1026.4079
42.50VIX140917P0004250026.85 0.0028.6028.90262
45.00VIX140917P0004500031.40Down 0.2631.1031.40115
47.50VIX140917P0004750034.14 0.0033.6033.90924
50.00VIX140917P0005000036.35Down 0.1536.1036.403087
55.00VIX140917P0005500041.51 0.0041.1041.401040
65.00VIX140917P0006500051.30 0.0051.1051.401020
70.00VIX140917P0007000054.87 0.0056.1056.401325
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.