^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190123C000100002019-01-11 12:24PM EST10.009.756.6010.000.00-120510.94%
VIXW190123C000110002019-01-16 10:06AM EST11.007.495.609.000.00-50444.53%
VIXW190123C000130002019-01-17 10:42AM EST13.006.363.508.200.00-12446.88%
VIXW190123C000140002019-01-17 2:41PM EST14.004.772.606.000.00-24272.66%
VIXW190123C000145002019-01-18 10:39AM EST14.503.801.956.50-0.21-5.24%133327.73%
VIXW190123C000150002019-01-18 1:02PM EST15.003.482.204.90-0.12-3.33%15266.80%
VIXW190123C000160002019-01-18 2:42PM EST16.002.512.003.60-0.47-15.77%3069249.61%
VIXW190123C000170002019-01-18 4:01PM EST17.001.581.252.51-0.32-16.84%25974199.22%
VIXW190123C000180002019-01-18 4:14PM EST18.000.700.600.70-0.40-36.36%25821699.80%
VIXW190123C000190002019-01-18 4:05PM EST19.000.500.400.65-0.25-33.33%274305132.03%
VIXW190123C000200002019-01-18 4:11PM EST20.000.250.250.45-0.10-28.57%408645142.58%
VIXW190123C000210002019-01-18 4:09PM EST21.000.190.130.20-0.09-32.14%2341,204135.55%
VIXW190123C000220002019-01-18 3:52PM EST22.000.140.100.15-0.06-30.00%921,004149.22%
VIXW190123C000230002019-01-18 3:52PM EST23.000.060.050.10-0.09-60.00%161333153.13%
VIXW190123C000240002019-01-18 11:56AM EST24.000.100.000.20-0.05-33.33%10323182.81%
VIXW190123C000250002019-01-18 1:50PM EST25.000.050.020.15-0.05-50.00%1952,210194.53%
VIXW190123C000260002019-01-18 11:55AM EST26.000.050.020.10-0.05-50.00%31717198.44%
VIXW190123C000270002019-01-18 12:14PM EST27.000.030.010.20-0.03-50.00%4344237.50%
VIXW190123C000280002019-01-18 4:11PM EST28.000.050.000.05-0.05-50.00%8227199.22%
VIXW190123C000290002019-01-18 2:22PM EST29.000.030.000.05-0.02-40.00%1154212.50%
VIXW190123C000300002019-01-18 3:54PM EST30.000.050.000.050.00-3728,685225.00%
VIXW190123C000325002019-01-15 3:53PM EST32.500.120.000.200.00-3140312.50%
VIXW190123C000350002019-01-18 3:53PM EST35.000.010.000.01-0.04-80.00%579,093231.25%
VIXW190123C000375002019-01-02 2:08PM EST37.500.200.000.200.00-58368.75%
VIXW190123C000400002019-01-10 9:40AM EST40.000.060.000.150.00-30131375.78%
VIXW190123C000425002018-12-26 10:42AM EST42.500.310.000.200.00-1515415.63%
VIXW190123C000450002018-12-24 12:59PM EST45.000.350.000.200.00-2042437.50%
VIXW190123C000500002018-12-26 2:11PM EST50.000.100.000.160.00-4545459.38%
VIXW190123C000550002018-12-27 10:43AM EST55.000.100.000.150.00-11489.06%
PutsforJanuary 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190123P000130002019-01-16 3:43PM EST13.000.030.000.030.00-22143.75%
VIXW190123P000150002019-01-16 1:56PM EST15.000.080.000.050.00-215692.19%
VIXW190123P000160002019-01-18 10:54AM EST16.000.040.000.10+0.03+300.00%10515773.83%
VIXW190123P000170002019-01-18 4:09PM EST17.000.110.100.18-0.04-26.67%2791,01858.59%
VIXW190123P000180002019-01-18 3:50PM EST18.000.450.300.75+0.05+12.50%28361155.86%
VIXW190123P000190002019-01-18 3:46PM EST19.000.950.801.40+0.02+2.15%6323181.25%
VIXW190123P000200002019-01-18 3:19PM EST20.001.751.802.25+0.40+29.63%6333876.56%
VIXW190123P000210002019-01-18 3:50PM EST21.002.601.903.200.00-1012150.00%
VIXW190123P000220002019-01-18 3:45PM EST22.003.602.355.30+0.10+2.86%863327.15%
VIXW190123P000230002019-01-18 3:13PM EST23.004.482.156.40-0.32-6.67%528372.66%
VIXW190123P000240002019-01-18 3:13PM EST24.005.514.107.40+0.21+3.96%420401.17%
VIXW190123P000250002019-01-18 9:59AM EST25.006.555.108.40-0.21-3.11%110427.34%
VIXW190123P000260002019-01-16 2:32PM EST26.007.076.109.400.00-221451.56%
VIXW190123P000270002019-01-18 3:50PM EST27.008.607.0010.40+0.36+4.37%27474.61%
VIXW190123P000280002019-01-16 12:10PM EST28.009.408.0011.400.00-1513496.09%
VIXW190123P000290002018-12-28 9:58AM EST29.005.209.0012.400.00-32516.41%
VIXW190123P000300002019-01-15 3:55PM EST30.0011.299.3014.000.00-116629.69%
VIXW190123P000325002018-12-26 12:43PM EST32.509.0513.1015.400.00-10487.11%
VIXW190123P000350002019-01-15 2:18PM EST35.0016.2815.6017.900.00-25523.83%
VIXW190123P000375002019-01-09 9:41AM EST37.5017.0018.1020.400.00-19557.42%
VIXW190123P000400002019-01-15 3:51PM EST40.0021.3120.6023.400.00-10687.11%