Dow Down0.22% Nasdaq Up0.14%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options
11.47 Down 0.29(2.47%) Aug 22
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15
Call OptionsExpire at close Wednesday, September 17, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX140917C000100003.50 0.003.403.603521,421
10.50VIX140917C000105003.00 0.002.853.104123
11.00VIX140917C000110002.45Down 0.042.402.601064,736
11.50VIX140917C000115002.05 0.002.002.201461,098
12.00VIX140917C000120001.75Up 0.051.701.753,86219,914
12.50VIX140917C000125001.50Up 0.071.351.509354,352
13.00VIX140917C000130001.25Up 0.051.151.255,38834,328
13.50VIX140917C000135001.06Up 0.011.001.107,40247,430
14.00VIX140917C000140000.90Down 0.030.900.9515,30199,062
14.50VIX140917C000145000.80 0.000.800.8513,14519,867
15.00VIX140917C000150000.70Down 0.030.650.7560,217121,178
16.00VIX140917C000160000.60Up 0.020.550.6031,281226,323
17.00VIX140917C000170000.45Down 0.030.450.5023,942210,306
18.00VIX140917C000180000.40 0.000.350.4521,315147,185
19.00VIX140917C000190000.33Down 0.020.300.3513,095273,338
20.00VIX140917C000200000.27Down 0.010.250.3035,690230,144
21.00VIX140917C000210000.23Down 0.020.200.2511,598214,424
22.00VIX140917C000220000.20 0.000.150.254,615105,566
23.00VIX140917C000230000.20 0.000.150.20162,031
24.00VIX140917C000240000.15 0.000.100.201,97226,018
25.00VIX140917C000250000.12Down 0.030.100.151,438149,963
26.00VIX140917C000260000.10 0.000.050.15282128,155
27.00VIX140917C000270000.10 0.000.050.101,08283,170
28.00VIX140917C000280000.10 0.000.050.106,795186,639
29.00VIX140917C000290000.10 0.000.050.1012,50453,806
30.00VIX140917C000300000.05 0.00N/A0.107,17591,551
32.50VIX140917C000325000.05 0.00N/A0.055,47535,389
35.00VIX140917C000350000.05 0.00N/A0.058516,160
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
10.00VIX140917P000100000.02 0.00N/A0.0541,459
10.50VIX140917P000105000.03 0.00N/A0.0513272
11.00VIX140917P000110000.05 0.00N/A0.0543628,433
11.50VIX140917P000115000.10 0.000.050.151,0236,843
12.00VIX140917P000120000.25 0.000.200.2512,770125,427
12.50VIX140917P000125000.49Down 0.010.450.5058523,680
13.00VIX140917P000130000.75Down 0.030.700.751,738154,747
13.50VIX140917P000135001.06Down 0.041.001.108,03949,917
14.00VIX140917P000140001.45 0.001.401.503,372106,798
14.50VIX140917P000145001.85Up 0.021.751.904237,415
15.00VIX140917P000150002.25Down 0.052.152.3087788,797
16.00VIX140917P000160003.05Down 0.053.003.201,83079,756
17.00VIX140917P000170003.94Down 0.063.904.10421,573
18.00VIX140917P000180004.92 0.004.805.001720,449
19.00VIX140917P000190005.80 0.005.706.00303,903
20.00VIX140917P000200006.70Down 0.106.706.90648,208
21.00VIX140917P000210007.00 0.007.607.90500752
22.00VIX140917P000220008.67 0.008.608.801356
23.00VIX140917P000230009.80 0.009.609.8040489
24.00VIX140917P0002400010.30 0.0010.5010.80250407
25.00VIX140917P0002500011.70 0.0011.5011.80131
26.00VIX140917P0002600011.00 0.0012.5012.80372
27.00VIX140917P0002700012.00 0.0013.5013.707071
28.00VIX140917P0002800012.10 0.0014.5014.701616
29.00VIX140917P0002900015.53 0.0015.4015.7022
30.00VIX140917P0003000016.41Up 0.6116.4016.702129
32.50VIX140917P0003250019.00 0.0018.9019.20310
37.50VIX140917P0003750021.72 0.0023.9024.201737
40.00VIX140917P0004000026.63 0.0026.4026.7079
42.50VIX140917P0004250026.85 0.0028.9029.20262
45.00VIX140917P0004500031.63 0.0031.3031.70315
47.50VIX140917P0004750034.14 0.0033.8034.20924
50.00VIX140917P0005000036.44 0.0036.3036.702487
55.00VIX140917P0005500040.35 0.0041.3041.70555
65.00VIX140917P0006500051.30 0.0051.3051.701020
70.00VIX140917P0007000054.87 0.0056.3056.701325
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.