^VIX - VOLATILITY S&P 500

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171025C000085002017-10-20 2:59PM EDT8.501.851.803.10-0.44-19.21%1583344.14%
VIX171025C000090002017-10-20 3:59PM EDT9.001.391.351.45-0.12-7.95%174783170.70%
VIX171025C000095002017-10-20 4:10PM EDT9.500.900.850.95-0.10-10.00%1882,543128.13%
VIX171025C000100002017-10-20 4:10PM EDT10.000.550.550.60-0.19-25.68%5967,545115.63%
VIX171025C000105002017-10-20 4:06PM EDT10.500.350.350.40-0.21-37.50%188760115.23%
VIX171025C000110002017-10-20 3:54PM EDT11.000.300.200.30-0.06-16.67%4452,448118.75%
VIX171025C000115002017-10-20 3:17PM EDT11.500.150.150.25-0.10-40.00%1,2192,442131.64%
VIX171025C000120002017-10-20 3:58PM EDT12.000.150.100.15-0.08-34.78%5573,550131.25%
VIX171025C000125002017-10-20 3:29PM EDT12.500.050.100.20-0.10-66.67%345731157.81%
VIX171025C000130002017-10-20 4:14PM EDT13.000.100.100.15-0.04-28.57%7494,023166.80%
VIX171025C000135002017-10-20 3:56PM EDT13.500.100.050.10-0.10-50.00%48901160.94%
VIX171025C000140002017-10-20 3:50PM EDT14.000.080.050.10-0.05-38.46%17921175.00%
VIX171025C000145002017-10-20 4:14PM EDT14.500.050.000.05-0.05-50.00%1,155705153.13%
VIX171025C000150002017-10-20 3:36PM EDT15.000.050.000.05-0.03-37.50%20319,315164.06%
VIX171025C000160002017-10-20 1:23PM EDT16.000.010.000.05-0.09-90.00%9548,294184.38%
VIX171025C000170002017-10-20 11:51AM EDT17.000.010.000.05-0.04-80.00%3020,207203.13%
VIX171025C000180002017-10-19 3:03PM EDT18.000.050.000.050.00-2,4224,126220.31%
VIX171025C000190002017-10-19 11:43AM EDT19.000.050.000.050.00-45519,830237.50%
VIX171025C000200002017-10-19 12:17PM EDT20.000.050.000.050.00-15253,035253.13%
VIX171025C000210002017-10-19 10:34AM EDT21.000.050.000.050.00-1,2522,347265.63%
VIX171025C000220002017-10-19 3:46PM EDT22.000.030.000.050.00-91,751278.13%
VIX171025C000230002017-10-17 4:14PM EDT23.000.050.000.050.00-220423293.75%
VIX171025C000240002017-10-16 10:41AM EDT24.000.050.000.05-0.05-50.00%10452303.13%
VIX171025C000250002017-10-17 3:51PM EDT25.000.100.000.050.00-61,573315.63%
VIX171025C000260002017-10-11 4:03PM EDT26.000.050.000.050.00-1036325.00%
VIX171025C000270002017-10-11 11:32AM EDT27.000.050.000.100.00-2528371.88%
VIX171025C000280002017-10-10 11:51AM EDT28.000.050.000.050.00-415415346.88%
VIX171025C000290002017-10-16 3:23PM EDT29.000.050.000.100.00-29113390.63%
VIX171025C000300002017-10-19 9:42AM EDT30.000.050.000.050.00-95,872365.63%
VIX171025C000325002017-10-06 11:44PM EDT32.500.050.000.100.00-43246425.00%
VIX171025C000350002017-10-05 1:17PM EDT35.000.050.000.100.00-10570443.75%
VIX171025C000375002017-09-29 11:55PM EDT37.500.050.000.100.00-250462.50%
VIX171025C000400002017-09-21 3:38PM EDT40.000.050.000.150.00-2575509.38%
VIX171025C000450002017-09-22 11:52PM EDT45.000.050.000.050.00-10100471.88%
PutsforOctober 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171025P000085002017-10-06 11:45PM EDT8.500.050.000.050.00-1180.47%
VIX171025P000090002017-10-19 11:53AM EDT9.000.020.000.050.00-188957.03%
VIX171025P000095002017-10-20 3:58PM EDT9.500.050.000.050.00-1,42934,92041.41%
VIX171025P000100002017-10-20 4:10PM EDT10.000.180.150.20-0.02-10.00%4852,57736.33%
VIX171025P000105002017-10-20 3:32PM EDT10.500.510.400.60+0.01+2.00%1,6403,31747.66%
VIX171025P000110002017-10-20 4:14PM EDT11.000.840.701.00-0.04-4.55%4292,9620.00%
VIX171025P000115002017-10-20 1:30PM EDT11.501.411.101.45+0.10+7.63%2781,0220.00%
VIX171025P000120002017-10-20 3:59PM EDT12.001.801.501.80+0.04+2.27%674580.00%
VIX171025P000125002017-10-20 3:32PM EDT12.502.292.002.35+0.34+17.44%232660.00%
VIX171025P000130002017-10-20 3:57PM EDT13.002.752.603.30-0.03-1.08%3812,406212.50%
VIX171025P000135002017-10-19 2:56PM EDT13.503.192.254.100.00-250278306.64%
VIX171025P000140002017-10-19 9:30AM EDT14.003.293.004.600.00-10218325.00%
VIX171025P000145002017-10-17 11:37AM EDT14.504.133.105.100.00-123342.58%
VIX171025P000150002017-10-20 12:08PM EDT15.004.803.604.80+0.20+4.35%5770.00%
VIX171025P000160002017-10-19 10:49AM EDT16.005.324.506.600.00-218389.84%
VIX171025P000170002017-10-17 11:47AM EDT17.006.535.507.600.00-439417.19%
VIX171025P000180002017-10-17 3:58PM EDT18.007.496.508.700.00-44467.97%
VIX171025P000190002017-10-19 10:02AM EDT19.008.107.509.700.00-66491.41%
VIX171025P000200002017-10-19 9:31AM EDT20.008.908.4010.700.00-3024513.67%
VIX171025P000210002017-09-22 11:52PM EDT21.008.949.4011.700.00-11533.98%
VIX171025P000280002017-10-06 11:45PM EDT28.0016.4016.4018.700.00-285285647.66%
VIX171025P000300002017-10-03 3:45PM EDT30.0018.0018.4020.700.00-34673.05%