Dow Up0.46% Nasdaq Up0.45%

More On ^VIX


VOLATILITY S&P 500 (^VIX)

-Chicago Options
12.09 Down 0.56(4.43%) 11:40AM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15
Call OptionsExpire at close Wednesday, October 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX141022C000100004.20Up 0.204.104.30211,862
10.50VIX141022C000105004.00 0.003.603.8061,020
11.00VIX141022C000110003.20Up 0.103.103.30202,944
11.50VIX141022C000115002.80Down 0.052.702.801,0063,141
12.00VIX141022C000120002.35Down 0.152.252.351,20218,498
12.50VIX141022C000125002.01Down 0.091.952.052303,319
13.00VIX141022C000130001.70Down 0.101.651.754,12866,683
13.50VIX141022C000135001.50Down 0.101.451.5577110,794
14.00VIX141022C000140001.25Down 0.151.301.352,89097,075
14.50VIX141022C000145001.16Down 0.141.101.159,61249,158
15.00VIX141022C000150001.05Down 0.101.001.054,851147,972
16.00VIX141022C000160000.85Down 0.050.800.853,596281,480
17.00VIX141022C000170000.68Down 0.090.650.7010,806253,852
18.00VIX141022C000180000.60Down 0.050.550.6029,946227,992
19.00VIX141022C000190000.50Down 0.050.450.508,677167,913
20.00VIX141022C000200000.40Down 0.050.350.45876248,014
21.00VIX141022C000210000.34Down 0.060.300.3523,460218,851
22.00VIX141022C000220000.30Down 0.050.250.3510,889222,399
23.00VIX141022C000230000.25Down 0.030.200.303,786132,398
24.00VIX141022C000240000.20Down 0.050.150.252,50842,450
25.00VIX141022C000250000.17Down 0.040.150.201,221139,632
26.00VIX141022C000260000.15 0.000.100.151,22050,935
27.00VIX141022C000270000.14Down 0.010.100.151039,326
28.00VIX141022C000280000.10Down 0.020.050.1530056,802
29.00VIX141022C000290000.10 0.000.050.101,14930,182
30.00VIX141022C000300000.10 0.000.050.1025048,538
32.50VIX141022C000325000.05 0.00N/A0.0520032,950
35.00VIX141022C000350000.05 0.00N/A0.052,55018,280
37.50VIX141022C000375000.05 0.00N/A0.0538,899
40.00VIX141022C000400000.02 0.00N/A0.05111,875
42.50VIX141022C000425000.05 0.00N/A0.0510,00013,143
45.00VIX141022C000450000.01 0.00N/A0.052,5004,862
47.50VIX141022C000475000.05 0.00N/A0.051025
50.00VIX141022C000500000.03 0.00N/A0.05552,421
55.00VIX141022C000550000.03 0.00N/A0.05351,113
60.00VIX141022C000600000.05 0.00N/A0.0530120
65.00VIX141022C000650000.05 0.00N/A0.052020
70.00VIX141022C000700000.05 0.00N/A0.0540141
Put OptionsExpire at close Wednesday, October 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VIX141022P000100000.02Down 0.01N/A0.051715
10.50VIX141022P000105000.02 0.00N/A0.053093
11.00VIX141022P000110000.03 0.00N/A0.0533729,487
11.50VIX141022P000115000.07Up 0.020.050.101,3254,781
12.00VIX141022P000120000.15 0.000.150.204,14251,501
12.50VIX141022P000125000.32Up 0.020.250.356838,173
13.00VIX141022P000130000.53Up 0.030.500.5510,79992,948
13.50VIX141022P000135000.80 0.000.750.8547934,609
14.00VIX141022P000140001.13Up 0.031.101.154,214109,191
14.50VIX141022P000145001.45 0.001.451.501,67131,277
15.00VIX141022P000150001.93Down 0.071.801.9083585,707
16.00VIX141022P000160002.70Down 0.102.602.70339,404
17.00VIX141022P000170003.60 0.003.403.6032214,705
18.00VIX141022P000180004.38Down 0.124.304.50249,577
19.00VIX141022P000190005.20 0.005.205.401161,169
20.00VIX141022P000200006.13 0.006.206.30231,571
21.00VIX141022P000210006.45 0.007.107.3031,222
22.00VIX141022P000220007.38 0.008.008.201438
23.00VIX141022P000230009.00 0.009.009.206415
24.00VIX141022P000240009.60 0.009.9010.102531,013
25.00VIX141022P0002500011.00 0.0010.9011.10170
26.00VIX141022P0002600011.35 0.0011.9012.0020120
27.00VIX141022P0002700011.70 0.0012.9013.00230230
28.00VIX141022P0002800012.30 0.0013.8014.00100100
29.00VIX141022P0002900013.20 0.0014.8015.00100110
30.00VIX141022P0003000015.10 0.0015.8016.002116
32.50VIX141022P0003250017.55 0.0018.2018.503103
35.00VIX141022P0003500020.90 0.0020.7020.90321391
37.50VIX141022P0003750022.45 0.0023.2023.407107
40.00VIX141022P0004000025.18 0.0025.7026.00717
42.50VIX141022P0004250027.41 0.0028.2028.4002
45.00VIX141022P0004500029.91 0.0030.7030.9038
50.00VIX141022P0005000035.26 0.0035.7035.90877
55.00VIX141022P0005500040.40 0.0040.7040.901035
65.00VIX141022P0006500050.30 0.0050.7050.901010
70.00VIX141022P0007000055.30 0.0055.7055.901024
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.