Send me a link:

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

 Dow Down0.08% Nasdaq Down0.83%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options
13.27 Up 0.08(0.61%) Apr 23
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
10.00VIX140521C000100005.30Up 0.13N/AN/A2502
11.00VIX140521C000110004.10 0.00N/AN/A584
12.00VIX140521C000120003.40Up 0.13N/AN/A44,846
13.00VIX140521C000130002.37Up 0.02N/AN/A87218,591
14.00VIX140521C000140001.65Up 0.05N/AN/A2,85925,495
15.00VIX140521C000150001.15 0.00N/AN/A21,732162,140
16.00VIX140521C000160000.80Down 0.04N/AN/A13,339246,698
17.00VIX140521C000170000.60Down 0.05N/AN/A5,648218,147
18.00VIX140521C000180000.50 0.00N/AN/A11,848255,231
19.00VIX140521C000190000.40 0.00N/AN/A1,44986,345
20.00VIX140521C000200000.30 0.00N/AN/A11,619281,061
21.00VIX140521C000210000.25 0.00N/AN/A2,909135,920
22.00VIX140521C000220000.20 0.00N/AN/A961301,204
23.00VIX140521C000230000.15Down 0.05N/AN/A9,379218,684
24.00VIX140521C000240000.10Down 0.05N/AN/A1,865116,090
25.00VIX140521C000250000.15 0.00N/AN/A25,105201,455
26.00VIX140521C000260000.10 0.00N/AN/A1,43981,984
27.00VIX140521C000270000.10 0.00N/AN/A626,067
28.00VIX140521C000280000.10 0.00N/AN/A359,928
29.00VIX140521C000290000.10 0.00N/AN/A5045,740
30.00VIX140521C000300000.05Down 0.02N/AN/A4,812345,757
32.50VIX140521C000325000.02 0.00N/AN/A30,10272,258
35.00VIX140521C000350000.05 0.00N/AN/A1,10027,406
37.50VIX140521C000375000.03 0.00N/AN/A1008,598
40.00VIX140521C000400000.05 0.00N/AN/A2,78820,594
42.50VIX140521C000425000.05 0.00N/AN/A30212,251
45.00VIX140521C000450000.05 0.00N/AN/A501,451
47.50VIX140521C000475000.05 0.00N/AN/A4003,129
50.00VIX140521C000500000.05 0.00N/AN/A102,205
55.00VIX140521C000550000.06 0.00N/AN/A33268
60.00VIX140521C000600000.05 0.00N/AN/A202,584
65.00VIX140521C000650000.03 0.00N/AN/A3489
70.00VIX140521C000700000.10 0.00N/AN/A034
Put OptionsExpire at close Wednesday, May 21, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX140521P000100000.02 0.00N/AN/A11
11.00VIX140521P000110000.03 0.00N/AN/A653,077
12.00VIX140521P000120000.03Up 0.01N/AN/A349,289
13.00VIX140521P000130000.08Up 0.03N/AN/A840114,750
14.00VIX140521P000140000.30Down 0.05N/AN/A12,762192,523
15.00VIX140521P000150000.85Down 0.03N/AN/A22,718154,465
16.00VIX140521P000160001.50Down 0.09N/AN/A1,095187,390
17.00VIX140521P000170002.33Down 0.07N/AN/A3,01077,014
18.00VIX140521P000180003.20Down 0.08N/AN/A541,319
19.00VIX140521P000190004.20 0.00N/AN/A2127,810
20.00VIX140521P000200004.90Down 0.20N/AN/A34,969
21.00VIX140521P000210006.10 0.00N/AN/A155,378
22.00VIX140521P000220005.60 0.00N/AN/A75,521
23.00VIX140521P000230007.90Up 0.40N/AN/A10585
24.00VIX140521P000240008.40 0.00N/AN/A13310
25.00VIX140521P000250009.60 0.00N/AN/A159
26.00VIX140521P0002600010.10 0.00N/AN/A187
27.00VIX140521P0002700010.00 0.00N/AN/A0220
28.00VIX140521P0002800011.61 0.00N/AN/A44
30.00VIX140521P0003000014.80 0.00N/AN/A1178
32.50VIX140521P0003250016.10 0.00N/AN/A2020
35.00VIX140521P0003500017.00 0.00N/AN/A0210
37.50VIX140521P0003750020.95 0.00N/AN/A77
40.00VIX140521P0004000023.48 0.00N/AN/A714
42.50VIX140521P0004250025.71 0.00N/AN/A22
45.00VIX140521P0004500029.80 0.00N/AN/A415
47.50VIX140521P0004750030.89 0.00N/AN/A1716
50.00VIX140521P0005000034.68 0.00N/AN/A1065
55.00VIX140521P0005500039.75 0.00N/AN/A1030
70.00VIX140521P0007000053.60 0.00N/AN/A5061
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.