Chicago Options - Delayed Quote USD

CBOE Crude Oil Volatility Index (^OVX)

27.95 -0.39 (-1.38%)
As of 1:53 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.91 28.60 27.85 27.95 27.95 -
Apr 25, 2024 28.94 29.04 27.66 28.34 28.34 -
Apr 24, 2024 29.20 30.90 28.89 29.04 29.04 -
Apr 23, 2024 29.70 30.01 26.79 28.86 28.86 -
Apr 22, 2024 30.54 30.74 29.53 29.70 29.70 -
Apr 19, 2024 32.22 32.47 31.20 31.86 31.86 -
Apr 18, 2024 31.86 32.27 31.11 31.40 31.40 -
Apr 17, 2024 33.79 33.87 32.86 33.00 33.00 -
Apr 16, 2024 33.51 34.08 33.33 33.61 33.61 -
Apr 15, 2024 31.20 37.23 30.81 35.59 35.59 -
Apr 12, 2024 34.92 34.92 31.75 32.19 32.19 -
Apr 11, 2024 30.81 31.27 29.79 31.27 31.27 -
Apr 10, 2024 28.33 31.27 27.64 30.08 30.08 -
Apr 9, 2024 29.67 29.79 28.40 28.96 28.96 -
Apr 5, 2024 33.62 33.72 31.81 32.36 32.36 -
Apr 4, 2024 27.49 35.09 27.49 32.17 32.17 -
Apr 3, 2024 28.80 30.05 28.70 29.08 29.08 -
Apr 2, 2024 27.66 29.28 26.43 29.04 29.04 -
Apr 1, 2024 27.24 27.73 25.98 27.65 27.65 -
Mar 28, 2024 26.53 26.55 25.86 26.27 26.27 -
Mar 27, 2024 26.43 26.66 26.05 26.60 26.60 -
Mar 26, 2024 27.51 27.75 27.03 27.25 27.25 -
Mar 25, 2024 27.23 27.76 27.16 27.49 27.49 -
Mar 22, 2024 27.49 27.49 26.59 26.92 26.92 -
Mar 21, 2024 29.99 30.10 27.51 27.53 27.53 -
Mar 20, 2024 29.96 29.96 28.80 28.82 28.82 -
Mar 19, 2024 30.09 30.09 29.22 29.22 29.22 -
Mar 18, 2024 30.46 30.46 29.69 29.81 29.81 -
Mar 15, 2024 31.99 33.20 29.58 29.77 29.77 -
Mar 14, 2024 31.92 33.39 26.89 31.51 31.51 -
Mar 13, 2024 29.10 29.52 28.78 29.52 29.52 -
Mar 12, 2024 30.46 30.46 28.48 29.36 29.36 -
Mar 11, 2024 30.83 31.07 28.91 29.11 29.11 -
Mar 8, 2024 29.78 29.92 29.49 29.64 29.64 -
Mar 7, 2024 30.42 30.42 29.31 29.57 29.57 -
Mar 6, 2024 30.12 32.12 29.46 29.57 29.57 -
Mar 5, 2024 33.22 33.22 29.60 30.19 30.19 -
Mar 4, 2024 32.99 33.03 30.47 30.47 30.47 -
Mar 1, 2024 31.14 31.46 30.89 31.08 31.08 -
Feb 29, 2024 31.95 32.42 31.13 31.50 31.50 -
Feb 28, 2024 31.32 33.18 30.84 31.21 31.21 -
Feb 27, 2024 31.94 31.98 31.25 31.35 31.35 -
Feb 26, 2024 32.55 32.55 31.59 31.71 31.71 -
Feb 23, 2024 31.53 31.53 30.86 31.31 31.31 -
Feb 22, 2024 31.45 31.45 30.51 30.55 30.55 -
Feb 21, 2024 33.83 33.83 30.87 31.05 31.05 -
Feb 20, 2024 32.38 32.78 31.71 31.81 31.81 -
Feb 16, 2024 34.73 34.73 30.76 30.84 30.84 -
Feb 15, 2024 34.35 34.35 31.87 32.02 32.02 -
Feb 14, 2024 34.45 34.45 31.86 32.76 32.76 -
Feb 13, 2024 34.93 34.93 32.18 32.37 32.37 -
Feb 12, 2024 35.01 35.01 32.56 32.69 32.69 -
Feb 9, 2024 33.60 33.80 31.66 32.44 32.44 -
Feb 8, 2024 33.28 33.28 30.65 31.64 31.64 -
Feb 7, 2024 35.55 35.55 31.21 31.21 31.21 -
Feb 6, 2024 37.22 37.22 33.01 33.01 33.01 -
Feb 5, 2024 37.45 37.76 34.25 34.43 34.43 -
Feb 2, 2024 38.49 38.49 34.60 34.85 34.85 -
Feb 1, 2024 37.50 37.50 34.81 35.38 35.38 -
Jan 31, 2024 37.34 38.22 36.43 37.25 37.25 -
Jan 30, 2024 38.93 38.93 35.96 36.19 36.19 -
Jan 29, 2024 37.38 37.43 36.08 36.32 36.32 -
Jan 26, 2024 37.06 37.31 33.84 34.78 34.78 -
Jan 25, 2024 35.18 35.99 33.78 35.10 35.10 -
Jan 24, 2024 35.59 35.59 33.92 33.99 33.99 -
Jan 23, 2024 37.21 37.21 34.62 34.99 34.99 -
Jan 22, 2024 36.78 36.78 34.77 35.71 35.71 -
Jan 19, 2024 36.33 36.33 34.58 35.79 35.79 -
Jan 18, 2024 39.74 39.87 35.53 35.98 35.98 -
Jan 17, 2024 39.70 39.70 36.92 37.06 37.06 -
Jan 16, 2024 41.06 41.06 36.71 38.34 38.34 -
Jan 12, 2024 40.38 40.93 36.37 40.64 40.64 -
Jan 11, 2024 38.28 38.28 35.21 36.78 36.78 -
Jan 10, 2024 38.01 38.01 35.54 36.35 36.35 -
Jan 9, 2024 37.75 37.75 35.57 36.09 36.09 -
Jan 8, 2024 37.83 38.59 36.77 36.79 36.79 -
Jan 5, 2024 38.43 39.54 36.04 36.07 36.07 -
Jan 4, 2024 38.80 39.23 37.42 37.58 37.58 -
Jan 3, 2024 39.85 39.96 37.99 38.22 38.22 -
Jan 2, 2024 38.81 39.10 37.21 39.05 39.05 -
Dec 29, 2023 37.33 37.33 35.20 36.22 36.22 -
Dec 28, 2023 36.28 36.50 34.67 36.45 36.45 -
Dec 27, 2023 37.37 37.37 34.66 35.41 35.41 -
Dec 26, 2023 37.90 37.90 33.73 34.53 34.53 -
Dec 22, 2023 37.14 37.14 32.84 33.32 33.32 -
Dec 21, 2023 43.59 43.62 34.84 35.44 35.44 -
Dec 20, 2023 37.96 37.96 34.51 34.98 34.98 -
Dec 19, 2023 38.46 38.46 34.83 35.04 35.04 -
Dec 18, 2023 38.65 38.72 36.39 37.09 37.09 -
Dec 15, 2023 40.28 40.28 34.93 35.13 35.13 -
Dec 14, 2023 39.28 39.28 33.08 33.98 33.98 -
Dec 13, 2023 37.22 40.30 33.47 36.60 36.60 -
Dec 12, 2023 38.66 38.69 35.98 36.38 36.38 -
Dec 11, 2023 38.74 38.74 34.61 35.30 35.30 -
Dec 8, 2023 38.89 38.89 36.16 36.24 36.24 -
Dec 7, 2023 38.89 38.89 37.23 37.82 37.82 -
Dec 6, 2023 39.64 40.19 36.96 39.72 39.72 -
Dec 5, 2023 39.01 39.08 36.09 36.36 36.36 -
Dec 4, 2023 37.91 39.95 37.18 38.08 38.08 -
Dec 1, 2023 37.93 37.93 34.86 35.70 35.70 -
Nov 30, 2023 41.63 42.22 38.18 39.40 39.40 -
Nov 29, 2023 42.63 46.10 41.50 42.90 42.90 -
Nov 28, 2023 43.93 43.93 41.61 43.14 43.14 -
Nov 27, 2023 45.02 45.02 42.38 43.90 43.90 -
Nov 24, 2023 44.07 44.07 41.48 43.38 43.38 -
Nov 22, 2023 42.49 45.81 41.12 42.76 42.76 -
Nov 21, 2023 40.39 40.39 38.26 38.52 38.52 -
Nov 20, 2023 41.55 41.55 38.69 39.00 39.00 -
Nov 17, 2023 42.37 42.40 39.81 40.43 40.43 -
Nov 16, 2023 40.77 43.03 39.92 42.53 42.53 -
Nov 15, 2023 39.00 39.67 38.07 39.51 39.51 -
Nov 14, 2023 43.59 43.59 38.02 38.29 38.29 -
Nov 13, 2023 41.31 41.31 39.00 39.40 39.40 -
Nov 10, 2023 41.96 41.96 39.27 39.29 39.29 -
Nov 9, 2023 41.03 41.32 39.36 41.23 41.23 -
Nov 8, 2023 38.78 41.00 38.33 40.44 40.44 -
Nov 7, 2023 36.09 38.95 36.09 38.72 38.72 -
Nov 6, 2023 39.93 39.93 35.92 36.31 36.31 -
Nov 3, 2023 39.74 40.72 38.13 38.53 38.53 -
Nov 2, 2023 37.80 39.85 37.80 39.79 39.79 -
Nov 1, 2023 40.27 41.89 39.99 40.52 40.52 -
Oct 31, 2023 41.51 43.64 41.38 41.99 41.99 -
Oct 30, 2023 45.33 45.54 43.41 44.01 44.01 -
Oct 27, 2023 43.77 46.68 41.50 46.64 46.64 -
Oct 26, 2023 42.63 44.84 42.63 43.93 43.93 -
Oct 25, 2023 39.18 44.91 39.18 44.91 44.91 -
Oct 24, 2023 38.69 41.62 38.59 41.08 41.08 -
Oct 23, 2023 44.11 44.11 40.20 41.74 41.74 -
Oct 20, 2023 48.57 48.57 43.57 43.79 43.79 -
Oct 19, 2023 43.55 45.80 41.54 45.70 45.70 -
Oct 18, 2023 43.94 44.83 42.12 44.40 44.40 -
Oct 17, 2023 40.69 41.76 40.30 41.37 41.37 -
Oct 16, 2023 38.65 44.26 38.65 40.70 40.70 -
Oct 13, 2023 42.60 44.48 40.31 44.24 44.24 -
Oct 12, 2023 38.68 38.88 37.50 38.52 38.52 -
Oct 11, 2023 37.92 40.10 37.92 38.94 38.94 -
Oct 10, 2023 41.87 42.09 38.66 39.54 39.54 -
Oct 9, 2023 37.19 39.85 37.06 39.85 39.85 -
Oct 6, 2023 35.77 36.53 35.31 35.68 35.68 -
Oct 5, 2023 33.78 37.14 33.78 36.59 36.59 -
Oct 4, 2023 32.92 35.78 32.92 35.35 35.35 -
Oct 3, 2023 31.32 33.52 31.20 33.25 33.25 -
Oct 2, 2023 31.04 33.83 31.04 32.00 32.00 -
Sep 29, 2023 32.26 32.58 30.59 32.24 32.24 -
Sep 28, 2023 32.08 32.08 30.74 31.62 31.62 -
Sep 27, 2023 30.38 32.52 29.76 32.48 32.48 -
Sep 26, 2023 30.38 32.42 29.70 31.30 31.30 -
Sep 25, 2023 30.50 31.48 30.50 30.96 30.96 -
Sep 22, 2023 32.31 32.31 30.07 30.61 30.61 -
Sep 21, 2023 30.02 31.95 29.74 31.35 31.35 -
Sep 20, 2023 31.79 31.88 28.83 30.38 30.38 -
Sep 19, 2023 27.31 30.57 26.61 30.32 30.32 -
Sep 18, 2023 27.89 28.08 26.64 27.91 27.91 -
Sep 15, 2023 25.97 27.57 25.48 27.16 27.16 -
Sep 14, 2023 29.79 29.79 25.52 26.56 26.56 -
Sep 13, 2023 23.58 26.43 23.58 25.06 25.06 -
Sep 12, 2023 26.96 26.96 23.78 24.23 24.23 -
Sep 11, 2023 27.03 27.46 24.01 24.37 24.37 -
Sep 8, 2023 28.75 28.75 27.11 27.16 27.16 -
Sep 7, 2023 29.90 30.27 27.47 27.59 27.59 -
Sep 6, 2023 29.61 29.69 28.06 28.33 28.33 -
Sep 5, 2023 31.93 31.95 27.46 28.65 28.65 -
Sep 1, 2023 26.93 27.58 26.06 27.48 27.48 -
Aug 31, 2023 27.13 28.06 26.18 26.56 26.56 -
Aug 30, 2023 27.15 28.18 25.58 26.63 26.63 -
Aug 29, 2023 29.06 29.36 27.53 27.63 27.63 -
Aug 28, 2023 27.62 29.28 27.62 28.66 28.66 -
Aug 25, 2023 27.31 28.95 27.31 28.81 28.81 -
Aug 24, 2023 29.07 29.79 28.39 28.88 28.88 -
Aug 23, 2023 29.19 30.81 28.08 28.47 28.47 -
Aug 22, 2023 29.27 29.37 28.12 28.56 28.56 -
Aug 21, 2023 29.70 29.93 28.75 28.90 28.90 -
Aug 18, 2023 30.32 30.46 28.38 28.43 28.43 -
Aug 17, 2023 29.21 29.69 28.54 29.30 29.30 -
Aug 16, 2023 29.59 29.78 27.55 28.54 28.54 -
Aug 15, 2023 27.58 29.53 26.90 28.30 28.30 -
Aug 14, 2023 28.14 28.51 26.70 27.55 27.55 -
Aug 11, 2023 27.81 28.23 27.09 28.04 28.04 -
Aug 10, 2023 28.19 28.19 26.82 27.27 27.27 -
Aug 9, 2023 27.42 29.14 26.44 28.56 28.56 -
Aug 8, 2023 28.76 29.39 27.10 27.14 27.14 -
Aug 7, 2023 28.34 28.66 27.30 27.73 27.73 -
Aug 4, 2023 27.51 28.72 27.51 28.06 28.06 -
Aug 3, 2023 28.85 29.19 28.26 28.54 28.54 -
Aug 2, 2023 27.27 29.58 27.27 28.74 28.74 -
Aug 1, 2023 27.74 28.83 27.72 28.35 28.35 -
Jul 31, 2023 29.06 29.26 28.43 28.48 28.48 -
Jul 28, 2023 27.80 29.71 27.79 29.41 29.41 -
Jul 27, 2023 28.62 30.24 28.52 29.12 29.12 -
Jul 26, 2023 29.89 31.92 29.89 29.97 29.97 -
Jul 25, 2023 30.93 32.31 30.41 30.63 30.63 -
Jul 24, 2023 31.45 31.45 30.05 30.11 30.11 -
Jul 21, 2023 31.21 31.40 29.48 29.65 29.65 -
Jul 20, 2023 31.67 31.77 30.00 30.15 30.15 -
Jul 19, 2023 30.80 31.84 29.90 31.06 31.06 -
Jul 18, 2023 30.91 31.54 30.24 30.66 30.66 -
Jul 17, 2023 32.30 33.38 30.89 31.34 31.34 -
Jul 14, 2023 30.03 30.48 29.39 30.00 30.00 -
Jul 13, 2023 32.16 32.30 29.71 30.04 30.04 -
Jul 12, 2023 34.68 34.84 32.66 32.69 32.69 -
Jul 11, 2023 39.85 39.85 32.23 32.43 32.43 -
Jul 10, 2023 34.57 38.67 32.48 38.35 38.35 -
Jul 7, 2023 34.69 37.55 31.79 34.55 34.55 -
Jul 6, 2023 34.11 36.26 32.91 35.13 35.13 -
Jul 5, 2023 34.98 34.98 33.62 33.91 33.91 -
Jul 3, 2023 35.18 35.18 32.92 33.88 33.88 -
Jun 30, 2023 39.40 39.40 33.25 33.28 33.28 -
Jun 29, 2023 38.49 39.11 35.39 35.42 35.42 -
Jun 28, 2023 38.95 40.10 36.80 36.86 36.86 -
Jun 27, 2023 39.65 39.67 37.53 39.30 39.30 -
Jun 26, 2023 38.69 38.69 36.56 36.67 36.67 -
Jun 23, 2023 38.12 38.12 35.10 35.36 35.36 -
Jun 22, 2023 36.86 37.45 34.43 34.93 34.93 -
Jun 21, 2023 36.71 36.71 32.81 33.26 33.26 -
Jun 20, 2023 34.32 35.15 33.62 34.75 34.75 -
Jun 16, 2023 35.17 35.17 31.74 32.99 32.99 -
Jun 15, 2023 37.64 37.64 32.08 33.07 33.07 -
Jun 14, 2023 32.14 38.30 32.14 33.66 33.66 -
Jun 13, 2023 35.31 36.30 31.66 32.38 32.38 -
Jun 12, 2023 33.27 36.78 32.42 36.35 36.35 -
Jun 9, 2023 34.04 34.76 33.16 33.70 33.70 -
Jun 8, 2023 36.83 36.83 33.92 35.18 35.18 -
Jun 7, 2023 35.33 35.84 34.07 34.13 34.13 -
Jun 6, 2023 38.58 38.58 35.70 36.07 36.07 -
Jun 5, 2023 42.33 42.33 37.05 37.45 37.45 -
Jun 2, 2023 39.53 41.47 38.89 39.60 39.60 -
Jun 1, 2023 42.05 42.07 40.03 40.50 40.50 -
May 31, 2023 41.14 41.74 40.48 40.68 40.68 -
May 30, 2023 39.67 40.02 39.00 39.68 39.68 -
May 26, 2023 37.44 37.44 35.52 35.95 35.95 -
May 25, 2023 37.29 37.60 36.39 36.74 36.74 -
May 24, 2023 35.42 36.17 35.01 35.86 35.86 -
May 23, 2023 35.48 35.49 34.52 35.11 35.11 -
May 22, 2023 36.93 37.69 34.85 35.52 35.52 -
May 19, 2023 34.64 36.83 34.64 35.85 35.85 -
May 18, 2023 36.34 37.05 35.89 36.02 36.02 -
May 17, 2023 35.59 37.43 35.59 36.44 36.44 -
May 16, 2023 37.75 37.75 35.28 35.98 35.98 -
May 15, 2023 38.05 38.05 35.02 35.16 35.16 -
May 12, 2023 36.69 37.32 35.29 37.32 37.32 -
May 11, 2023 34.40 36.15 34.40 35.74 35.74 -
May 10, 2023 34.64 35.74 33.68 34.13 34.13 -
May 9, 2023 34.59 36.82 34.59 35.13 35.13 -
May 8, 2023 36.00 37.33 35.50 35.54 35.54 -
May 5, 2023 41.27 42.69 37.02 37.35 37.35 -
May 4, 2023 43.16 44.67 42.70 43.75 43.75 -
May 3, 2023 42.10 44.44 41.28 43.23 43.23 -
May 2, 2023 36.90 40.76 36.63 39.48 39.48 -
May 1, 2023 37.12 37.26 35.86 35.94 35.94 -
Apr 28, 2023 38.27 38.27 35.58 35.63 35.63 -
Apr 27, 2023 40.67 40.72 37.62 37.76 37.76 -
Apr 26, 2023 36.96 39.26 36.01 39.25 39.25 -

Related Tickers

^GSPC S&P 500
5,109.48
+1.21%
 
^DJI Dow Jones Industrial Average
38,327.49
+0.63%
 
^IXIC NASDAQ Composite
15,945.05
+2.13%
 
^NYA NYSE COMPOSITE (DJ)
17,798.84
+0.38%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,912.64
-0.20%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,004.48
+1.18%
 
^VIX CBOE Volatility Index
15.09
-1.82%
 
^FTSE FTSE 100
8,139.83
+0.75%
 
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
 
^FCHI CAC 40
8,088.24
+0.89%
 
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
 
^N100 Euronext 100 Index
1,519.43
+0.96%
 
^BFX BEL 20
3,874.87
+0.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,656.33
+1.05%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,986.36
+0.46%
 
^BVSP IBOVESPA
126,665.29
+1.62%
 
^MXX IPC MEXICO
57,534.87
+0.79%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%