Dow Down0.17% Nasdaq Down0.28%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options
16.31 Up 0.33(2.07%) Sep 30
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
10.00VIX141022C000100006.30Up 0.106.206.408593,070
10.50VIX141022C000105005.20 0.005.605.901501,166
11.00VIX141022C000110005.10Down 0.085.205.401462,907
11.50VIX141022C000115004.80Up 0.354.604.90802,317
12.00VIX141022C000120004.30Up 0.104.204.405,58917,962
12.50VIX141022C000125003.80Up 0.203.704.00182,718
13.00VIX141022C000130003.40Up 0.073.303.501,87490,022
13.50VIX141022C000135003.00Up 0.102.903.1021616,562
14.00VIX141022C000140002.65 0.002.552.703,00893,964
14.50VIX141022C000145002.33Up 0.132.252.4015055,807
15.00VIX141022C000150002.00Down 0.102.052.1512,091184,772
16.00VIX141022C000160001.60Down 0.101.601.6531,513182,034
17.00VIX141022C000170001.35Down 0.051.301.359,786340,201
18.00VIX141022C000180001.10Down 0.051.051.1034,720260,102
19.00VIX141022C000190000.85Down 0.050.850.9010,916268,215
20.00VIX141022C000200000.75Down 0.030.650.7010,265314,572
21.00VIX141022C000210000.55Down 0.100.550.6011,211264,683
22.00VIX141022C000220000.45Down 0.050.450.5021,114221,327
23.00VIX141022C000230000.35Down 0.050.350.40936166,704
24.00VIX141022C000240000.25Down 0.100.250.3592057,850
25.00VIX141022C000250000.20Down 0.120.200.308,116160,037
26.00VIX141022C000260000.15Down 0.100.150.202,10155,229
27.00VIX141022C000270000.15Down 0.020.100.202959,384
28.00VIX141022C000280000.15 0.000.100.151,04767,717
29.00VIX141022C000290000.10Down 0.050.050.1536144,706
30.00VIX141022C000300000.10 0.000.050.106,87761,161
32.50VIX141022C000325000.05 0.00N/A0.108,74077,280
35.00VIX141022C000350000.03Down 0.01N/A0.05137,270
37.50VIX141022C000375000.05 0.00N/A0.05169,653
40.00VIX141022C000400000.01 0.00N/A0.051011,887
42.50VIX141022C000425000.05 0.00N/A0.0510,00013,143
45.00VIX141022C000450000.01 0.00N/A0.052,5004,862
47.50VIX141022C000475000.05 0.00N/A0.051025
50.00VIX141022C000500000.03 0.00N/A0.05552,421
55.00VIX141022C000550000.03 0.00N/A0.05351,113
60.00VIX141022C000600000.05 0.00N/A0.0530120
65.00VIX141022C000650000.05 0.00N/A0.052020
70.00VIX141022C000700000.05 0.00N/A0.0540141
Put OptionsExpire at close Wednesday, October 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX141022P000100000.02 0.00N/A0.0510717
10.50VIX141022P000105000.03 0.00N/A0.053093
11.00VIX141022P000110000.02 0.00N/A0.052931,252
11.50VIX141022P000115000.05Up 0.02N/A0.05507,972
12.00VIX141022P000120000.02Down 0.01N/A0.0515769,631
12.50VIX141022P000125000.05Down 0.02N/A0.103,33456,469
13.00VIX141022P000130000.13Down 0.020.100.1511,667145,772
13.50VIX141022P000135000.25Down 0.050.200.253,91849,997
14.00VIX141022P000140000.36Down 0.090.350.4018,317132,763
14.50VIX141022P000145000.55Down 0.100.500.603,72239,027
15.00VIX141022P000150000.80Down 0.100.750.854,94090,620
16.00VIX141022P000160001.40Down 0.101.351.4513,59743,240
17.00VIX141022P000170002.05Down 0.152.002.153,75016,657
18.00VIX141022P000180002.75Down 0.202.752.8575810,746
19.00VIX141022P000190003.60Down 0.303.503.704913,162
20.00VIX141022P000200004.50Down 0.264.304.50282,835
21.00VIX141022P000210005.50Up 0.055.205.403552,797
22.00VIX141022P000220006.50 0.006.106.30100511
23.00VIX141022P000230007.20Down 0.207.007.2070440
24.00VIX141022P000240009.60 0.007.908.102531,013
25.00VIX141022P0002500010.20 0.008.909.10475
26.00VIX141022P0002600010.66 0.009.8010.0020100
27.00VIX141022P0002700011.70 0.0010.8011.00230230
28.00VIX141022P0002800012.30 0.0011.7012.00100100
29.00VIX141022P0002900012.90Down 0.3012.7012.90657110
30.00VIX141022P0003000014.20Up 0.3013.7013.902119
32.50VIX141022P0003250017.55 0.0016.1016.403103
35.00VIX141022P0003500018.70Down 0.6018.6018.90259398
37.50VIX141022P0003750022.45 0.0021.1021.407107
40.00VIX141022P0004000024.00 0.0023.6023.90340351
42.50VIX141022P0004250027.41 0.0026.1026.4002
45.00VIX141022P0004500029.91 0.0028.6028.9038
47.50VIX141022P0004750032.76 0.0031.1031.4009
50.00VIX141022P0005000035.26 0.0033.6033.90877
55.00VIX141022P0005500040.40 0.0038.6038.901035
65.00VIX141022P0006500050.30 0.0048.6048.801010
70.00VIX141022P0007000055.30 0.0053.6053.801024
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.