Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options
12.56 Down 0.13(1.02%) Jul 28
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15
Call OptionsExpire at close Wednesday, August 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX140820C000100003.30Down 0.173.203.502173,602
10.50VIX140820C000105002.84Down 0.032.752.9517887
11.00VIX140820C000110002.36Down 0.142.302.451,95435,039
11.50VIX140820C000115001.90Down 0.151.902.104893,544
12.00VIX140820C000120001.65Down 0.131.601.752,97933,276
12.50VIX140820C000125001.45Down 0.051.351.4512217,016
13.00VIX140820C000130001.18Down 0.121.151.206,284127,342
13.50VIX140820C000135001.03Down 0.051.001.1092132,006
14.00VIX140820C000140000.87Down 0.110.850.906,390195,050
14.50VIX140820C000145000.76Down 0.090.750.851528,891
15.00VIX140820C000150000.70Down 0.050.650.753,556252,460
16.00VIX140820C000160000.53Down 0.070.500.555,353256,815
17.00VIX140820C000170000.42Down 0.030.350.4522,167146,450
18.00VIX140820C000180000.34Down 0.060.300.351,160188,008
19.00VIX140820C000190000.25Down 0.050.250.30279169,779
20.00VIX140820C000200000.23Down 0.020.200.252,725199,242
21.00VIX140820C000210000.17Down 0.030.150.203,37178,889
22.00VIX140820C000220000.15Down 0.030.100.153,21771,323
23.00VIX140820C000230000.15 0.000.100.1570186,717
24.00VIX140820C000240000.11Up 0.010.050.1558540,699
25.00VIX140820C000250000.10 0.000.050.1090101,578
26.00VIX140820C000260000.05 0.000.050.103068,430
27.00VIX140820C000270000.05 0.00N/A0.1021,03538,599
28.00VIX140820C000280000.05 0.00N/A0.051,12039,808
29.00VIX140820C000290000.05 0.00N/A0.052,74222,947
30.00VIX140820C000300000.03 0.00N/A0.0510035,823
32.50VIX140820C000325000.05 0.00N/A0.058065,443
35.00VIX140820C000350000.05 0.00N/A0.051511,458
37.50VIX140820C000375000.05 0.00N/A0.05203,679
40.00VIX140820C000400000.05 0.00N/A0.05302,984
42.50VIX140820C000425000.05 0.00N/A0.0521,850
45.00VIX140820C000450000.03 0.00N/A0.055451,432
47.50VIX140820C000475000.05 0.00N/A0.052858
50.00VIX140820C000500000.02 0.00N/A0.0515717
55.00VIX140820C000550000.05 0.00N/A0.0550225
60.00VIX140820C000600000.05 0.00N/A0.051372
65.00VIX140820C000650000.03 0.00N/A0.05195
Put OptionsExpire at close Wednesday, August 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX140820P000100000.02 0.00N/A0.0593,485
10.50VIX140820P000105000.05Up 0.02N/A0.0535,286
11.00VIX140820P000110000.08 0.000.050.101,52642,187
11.50VIX140820P000115000.17Down 0.010.150.2073544,953
12.00VIX140820P000120000.35Up 0.050.300.353,394126,495
12.50VIX140820P000125000.58Up 0.030.550.601,75058,687
13.00VIX140820P000130000.88Up 0.030.850.9010,502174,132
13.50VIX140820P000135001.20 0.001.151.251,25813,857
14.00VIX140820P000140001.55 0.001.501.602,47490,086
14.50VIX140820P000145001.90Down 0.151.902.00251,861
15.00VIX140820P000150002.30Up 0.022.302.4531185,431
16.00VIX140820P000160003.00Down 0.203.103.30408111,449
17.00VIX140820P000170003.90Down 0.104.004.20252,713
18.00VIX140820P000180005.00 0.004.905.104013,783
19.00VIX140820P000190006.20 0.005.806.106553,433
20.00VIX140820P000200006.92Up 0.056.807.0035,856
21.00VIX140820P000210007.60Down 0.307.708.002002,572
22.00VIX140820P000220009.00 0.008.709.00553,082
23.00VIX140820P0002300010.00 0.009.709.902009,434
24.00VIX140820P0002400011.10 0.0010.7010.90150582
25.00VIX140820P0002500011.60Up 0.6011.6011.9050127
26.00VIX140820P0002600011.74 0.0012.6012.901010
27.00VIX140820P0002700012.70 0.0013.6013.901011
28.00VIX140820P0002800014.90 0.0014.6014.901302
30.00VIX140820P0003000016.45 0.0016.6016.90111
32.50VIX140820P0003250019.77 0.0019.1019.4011
37.50VIX140820P0003750024.48 0.0024.0024.4077
40.00VIX140820P0004000027.24 0.0026.5026.80720
42.50VIX140820P0004250029.70 0.0029.0029.4024
45.00VIX140820P0004500032.01 0.0031.5031.80310
47.50VIX140820P0004750034.55 0.0034.0034.30819
50.00VIX140820P0005000037.10 0.0036.5036.801089
55.00VIX140820P0005500041.98 0.0041.5041.80530
70.00VIX140820P0007000052.53 0.0056.5056.801015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.