Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options
11.84 Up 0.32(2.78%) 4:14PM EDT
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
10.00VIX140820C000100003.00Down 0.103.103.205573,454
10.50VIX140820C000105002.56Up 0.062.602.8021900
11.00VIX140820C000110002.20Up 0.012.152.3545335,055
11.50VIX140820C000115001.80Down 0.051.802.003273,307
12.00VIX140820C000120001.50Down 0.051.501.602,78434,069
12.50VIX140820C000125001.25Down 0.051.301.4045116,550
13.00VIX140820C000130001.05Down 0.051.101.154,816121,965
13.50VIX140820C000135000.90Down 0.040.951.052,02531,915
14.00VIX140820C000140000.80Down 0.050.800.855,833193,871
14.50VIX140820C000145000.70 0.000.700.803568,667
15.00VIX140820C000150000.56Down 0.040.600.651,357245,725
16.00VIX140820C000160000.50 0.000.450.508,464241,232
17.00VIX140820C000170000.35 0.000.350.402,883147,321
18.00VIX140820C000180000.30 0.000.250.355,851179,531
19.00VIX140820C000190000.23Down 0.020.200.251,286168,828
20.00VIX140820C000200000.20 0.000.150.251,580192,706
21.00VIX140820C000210000.15 0.000.150.207,37673,002
22.00VIX140820C000220000.13Down 0.020.100.153,08369,821
23.00VIX140820C000230000.10 0.000.050.1532979,221
24.00VIX140820C000240000.08 0.000.050.104,50033,084
25.00VIX140820C000250000.10 0.000.050.102101,584
26.00VIX140820C000260000.05Down 0.030.050.103068,452
27.00VIX140820C000270000.05 0.00N/A0.0584236,066
28.00VIX140820C000280000.05 0.00N/A0.055,22639,267
29.00VIX140820C000290000.05 0.00N/A0.052,74222,947
30.00VIX140820C000300000.05 0.00N/A0.055,49935,823
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/A0.0513,484
10.50VIX140820P000105000.05Up 0.02N/A0.05105,287
11.00VIX140820P000110000.10 0.000.050.102342,195
11.50VIX140820P000115000.20 0.000.200.254,22340,147
12.00VIX140820P000120000.45Up 0.030.400.454,985122,081
12.50VIX140820P000125000.70 0.000.650.706,29758,023
13.00VIX140820P000130001.05Up 0.051.001.059,022163,677
13.50VIX140820P000135001.35 0.001.251.403,11814,338
14.00VIX140820P000140001.80Up 0.051.651.7539590,241
14.50VIX140820P000145002.05 0.002.002.15351,826
15.00VIX140820P000150002.50 0.002.502.5511585,529
16.00VIX140820P000160003.42Up 0.013.203.40334111,449
17.00VIX140820P000170004.30 0.004.104.30452,716
18.00VIX140820P000180005.10 0.005.005.301013,743
19.00VIX140820P000190006.20 0.006.006.206553,433
20.00VIX140820P000200007.10 0.006.907.1035,852
21.00VIX140820P000210007.90 0.007.908.10102,572
22.00VIX140820P000220009.00 0.008.809.10553,082
23.00VIX140820P0002300010.00 0.009.8010.102009,434
24.00VIX140820P0002400011.10Down 0.3010.8011.00150432
25.00VIX140820P0002500011.00 0.0011.8012.10260127
26.00VIX140820P0002600011.74 0.0012.8013.101010
27.00VIX140820P0002700012.70 0.0013.7014.001011
28.00VIX140820P0002800014.90 0.0014.7015.001302
30.00VIX140820P0003000016.45 0.0016.7017.00111
32.50VIX140820P0003250019.77 0.0019.2019.5011
37.50VIX140820P0003750024.48 0.0024.2024.5077
40.00VIX140820P0004000027.24 0.0026.7027.00720
42.50VIX140820P0004250029.70 0.0029.2029.5024
45.00VIX140820P0004500032.01 0.0031.7032.00310
47.50VIX140820P0004750034.55 0.0034.2034.50819
50.00VIX140820P0005000037.10 0.0036.7037.001089
55.00VIX140820P0005500041.90 0.0041.7042.00530
70.00VIX140820P0007000052.18 0.0056.7057.001015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.