^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
VIX171025C000085002017-10-18 3:58PM EDT8.501.830.853.10-1.02-35.79%3523196.09%
VIX171025C000090002017-10-18 4:06PM EDT9.001.451.351.45-0.15-9.37%222798142.19%
VIX171025C000095002017-10-18 3:33PM EDT9.500.950.901.00-0.20-17.39%1762,523115.63%
VIX171025C000100002017-10-18 4:11PM EDT10.000.650.650.75-0.16-19.75%2,0685,780119.92%
VIX171025C000105002017-10-18 4:09PM EDT10.500.450.450.50-0.16-26.23%168750117.58%
VIX171025C000110002017-10-18 4:08PM EDT11.000.380.350.40-0.10-20.83%5792,534129.30%
VIX171025C000115002017-10-18 4:14PM EDT11.500.300.250.35-0.05-14.29%1,036734139.06%
VIX171025C000120002017-10-18 4:10PM EDT12.000.250.200.30-0.15-37.50%1673,503149.22%
VIX171025C000125002017-10-18 4:09PM EDT12.500.180.150.25-0.07-28.00%95691155.86%
VIX171025C000130002017-10-18 3:29PM EDT13.000.190.100.25-0.06-24.00%8673,302165.63%
VIX171025C000135002017-10-18 3:54PM EDT13.500.150.100.20-0.05-25.00%492473173.44%
VIX171025C000140002017-10-18 12:48PM EDT14.000.100.100.15-0.08-44.44%116875178.91%
VIX171025C000145002017-10-18 4:03PM EDT14.500.110.050.15-0.04-26.67%331524182.03%
VIX171025C000150002017-10-18 4:14PM EDT15.000.100.050.15-0.04-28.57%40719,055193.75%
VIX171025C000160002017-10-18 3:29PM EDT16.000.080.050.15-0.07-46.67%18248,201216.41%
VIX171025C000170002017-10-18 12:36PM EDT17.000.080.050.10-0.02-20.00%718,839223.44%
VIX171025C000180002017-10-18 12:02PM EDT18.000.050.050.10-0.05-50.00%4502,250242.19%
VIX171025C000190002017-10-18 2:09PM EDT19.000.050.050.10-0.05-50.00%1,38918,758258.59%
VIX171025C000200002017-10-18 3:58PM EDT20.000.030.000.05-0.05-62.50%1,81853,062231.25%
VIX171025C000210002017-10-18 12:51PM EDT21.000.050.000.050.00-582732243.75%
VIX171025C000220002017-10-16 4:00PM EDT22.000.050.000.05-0.05-50.00%110214256.25%
VIX171025C000230002017-10-17 4:14PM EDT23.000.050.000.050.00-220423268.75%
VIX171025C000240002017-10-16 10:41AM EDT24.000.050.000.05-0.05-50.00%10452278.13%
VIX171025C000250002017-10-17 3:51PM EDT25.000.100.000.050.00-61,573290.63%
VIX171025C000260002017-10-11 4:03PM EDT26.000.050.000.050.00-1036300.00%
VIX171025C000270002017-10-11 11:32AM EDT27.000.050.000.100.00-2528340.63%
VIX171025C000280002017-10-10 11:51AM EDT28.000.050.000.050.00-415415318.75%
VIX171025C000290002017-10-16 3:23PM EDT29.000.050.000.100.00-29113359.38%
VIX171025C000300002017-10-13 3:00PM EDT30.000.030.000.05-0.02-40.00%305,881334.38%
VIX171025C000325002017-10-06 11:44PM EDT32.500.050.000.100.00-43246389.06%
VIX171025C000350002017-10-05 1:17PM EDT35.000.050.000.100.00-10570409.38%
VIX171025C000375002017-09-29 11:55PM EDT37.500.050.000.100.00-250426.56%
VIX171025C000400002017-09-21 3:38PM EDT40.000.050.000.150.00-2575468.75%
VIX171025C000450002017-09-22 11:52PM EDT45.000.050.000.050.00-10100431.25%
PutsforOctober 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171025P000085002017-10-06 11:45PM EDT8.500.050.000.050.00-1178.13%
VIX171025P000090002017-10-17 2:04PM EDT9.000.020.000.050.00-189056.25%
VIX171025P000095002017-10-18 4:03PM EDT9.500.080.050.10+0.03+60.00%34834,57150.00%
VIX171025P000100002017-10-18 3:36PM EDT10.000.250.200.300.00-7371,06051.17%
VIX171025P000105002017-10-18 4:03PM EDT10.500.590.550.60+0.10+20.41%20670855.47%
VIX171025P000110002017-10-18 4:14PM EDT11.000.950.501.00+0.05+5.56%362,74461.72%
VIX171025P000115002017-10-18 10:12AM EDT11.501.381.251.45+0.13+10.40%5182859.38%
VIX171025P000120002017-10-18 10:56AM EDT12.001.871.752.05+0.12+6.86%5597114.84%
VIX171025P000125002017-10-17 3:14PM EDT12.502.201.553.000.00-28289239.06%
VIX171025P000130002017-10-18 3:06PM EDT13.002.802.153.60+0.20+7.69%252,531279.69%
VIX171025P000135002017-10-17 9:49AM EDT13.503.212.404.100.00-5278298.44%
VIX171025P000140002017-10-18 10:09AM EDT14.003.643.004.20+0.09+2.54%23228224.22%
VIX171025P000145002017-10-17 11:37AM EDT14.504.133.304.400.00-1230.00%
VIX171025P000150002017-10-17 11:38AM EDT15.004.594.104.900.00-3870.00%
VIX171025P000160002017-10-18 10:56AM EDT16.005.724.906.70+0.07+1.24%220398.83%
VIX171025P000170002017-10-17 11:47AM EDT17.006.535.607.600.00-439403.52%
VIX171025P000180002017-10-17 3:58PM EDT18.007.496.708.700.00-44450.00%
VIX171025P000190002017-10-18 1:56PM EDT19.008.807.709.70+0.30+3.53%315472.27%
VIX171025P000200002017-10-11 3:40PM EDT20.009.408.5010.600.00-1013469.92%
VIX171025P000210002017-09-22 11:52PM EDT21.008.949.5011.700.00-11512.11%
VIX171025P000280002017-10-06 11:45PM EDT28.0016.4016.4018.700.00-285285618.75%
VIX171025P000300002017-10-03 3:45PM EDT30.0018.0018.4020.700.00-34642.97%