Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.91% Nasdaq Up0.87%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options

16.61 Down 0.19(1.13%) 4:14PM EDT

OptionsGet Options for:
View By Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Nov 13
Call OptionsExpire at close Wednesday, June 19, 2013
StrikeSymbolLastChgBidAskVolOpen Int
9.00VIX130619C000090008.00Up 0.507.707.9084102
10.00VIX130619C000100006.70 0.006.706.9027189
11.00VIX130619C000110005.94Down 0.665.705.901,2021,821
12.00VIX130619C000120004.90Down 0.204.704.9036715,217
13.00VIX130619C000130003.90 0.003.703.9026618,022
14.00VIX130619C000140002.90Down 0.052.702.8532432,264
15.00VIX130619C000150001.85Down 0.101.701.856,381102,396
16.00VIX130619C000160000.90Down 0.200.850.9011,271106,504
17.00VIX130619C000170000.30Down 0.250.300.3595,059150,308
18.00VIX130619C000180000.08Down 0.200.050.1556,86197,011
19.00VIX130619C000190000.05Down 0.15N/A0.1021,521114,844
20.00VIX130619C000200000.05Down 0.05N/A0.0527,860164,837
21.00VIX130619C000210000.01Down 0.06N/A0.058,01161,307
22.00VIX130619C000220000.02Down 0.03N/A0.0530161,634
23.00VIX130619C000230000.05 0.00N/A0.05475111,883
24.00VIX130619C000240000.01 0.00N/A0.05560,991
25.00VIX130619C000250000.03 0.00N/A0.0540143,303
26.00VIX130619C000260000.05 0.00N/A0.054048,531
27.00VIX130619C000270000.05 0.00N/A0.055,09052,134
28.00VIX130619C000280000.05 0.00N/A0.051,88436,493
29.00VIX130619C000290000.05 0.00N/A0.051,05765,659
30.00VIX130619C000300000.03 0.00N/A0.051068,033
32.50VIX130619C000325000.03 0.00N/A0.0552129,600
35.00VIX130619C000350000.02 0.00N/A0.051,21836,341
37.50VIX130619C000375000.05 0.00N/A0.0510027,718
40.00VIX130619C000400000.05 0.00N/A0.053,50238,313
42.50VIX130619C000425000.05 0.00N/A0.051,41032,743
45.00VIX130619C000450000.03 0.00N/A0.0576618,912
47.50VIX130619C000475000.05 0.00N/A0.05103,214
50.00VIX130619C000500000.04 0.00N/A0.057566,629
55.00VIX130619C000550000.01 0.00N/A0.053,50066,964
60.00VIX130619C000600000.05 0.00N/A0.0517128,923
65.00VIX130619C000650000.02 0.00N/A0.051268
70.00VIX130619C000700000.05 0.00N/A0.050210
75.00VIX130619C000750000.05 0.00N/A0.05017
Put OptionsExpire at close Wednesday, June 19, 2013
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX130619P000100000.01 0.00N/A0.0542224,525
11.00VIX130619P000110000.02 0.00N/A0.05117,680
12.00VIX130619P000120000.03 0.00N/A0.056596,228
13.00VIX130619P000130000.03 0.00N/A0.0592277,102
14.00VIX130619P000140000.01Down 0.02N/A0.052,755230,280
15.00VIX130619P000150000.05 0.00N/A0.057,918251,383
16.00VIX130619P000160000.10Down 0.050.050.1077,067202,622
17.00VIX130619P000170000.50Down 0.100.450.5067,413118,169
18.00VIX130619P000180001.24Down 0.111.201.354,40128,211
19.00VIX130619P000190002.20Up 0.102.152.303,48016,311
20.00VIX130619P000200003.20Up 0.103.103.405429,410
21.00VIX130619P000210004.20Up 0.414.104.402012,321
22.00VIX130619P000220005.10Up 0.405.105.40101,369
23.00VIX130619P000230006.10Down 0.506.106.4081,294
24.00VIX130619P000240007.10Up 0.707.107.403349
25.00VIX130619P000250008.30Up 0.608.108.40674
26.00VIX130619P000260008.00 0.009.109.401036
27.00VIX130619P000270009.70 0.0010.1010.405120
28.00VIX130619P0002800013.23 0.0011.1011.40112
29.00VIX130619P0002900012.93 0.0012.1012.4018136
30.00VIX130619P0003000013.11Down 0.2413.1013.4070136
32.50VIX130619P0003250015.30 0.0015.6015.9016112
35.00VIX130619P0003500019.80 0.0018.1018.405050
37.50VIX130619P0003750020.63Down 1.6520.6020.9077
40.00VIX130619P0004000023.10 0.0023.1023.40944
42.50VIX130619P0004250025.62Up 1.0925.6025.9033
45.00VIX130619P0004500028.12Up 0.2428.1028.40510
47.50VIX130619P0004750030.66Up 1.5830.6030.90216
50.00VIX130619P0005000033.10Up 0.0533.1033.403453
55.00VIX130619P0005500037.90 0.0038.1038.4056
60.00VIX130619P0006000042.80 0.0043.1043.401035
70.00VIX130619P0007000052.87 0.0053.1053.4055
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.