^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190619C000100002019-06-14 4:02PM EDT10.005.805.705.80-0.50-7.94%163,321417.97%
VIX190619C000110002019-06-14 1:41PM EDT11.005.114.704.80+0.01+0.20%60371348.44%
VIX190619C000115002019-06-14 2:44PM EDT11.504.504.204.30-1.40-23.73%211315.63%
VIX190619C000120002019-06-13 3:19PM EDT12.004.403.703.800.00-231,303283.98%
VIX190619C000125002019-06-05 2:48PM EDT12.504.393.203.400.00-4108264.45%
VIX190619C000130002019-06-14 3:15PM EDT13.002.902.702.85-0.40-12.12%51,609227.34%
VIX190619C000135002019-06-11 10:08AM EDT13.502.772.202.350.00-3908196.48%
VIX190619C000140002019-06-14 3:44PM EDT14.001.881.751.85-0.27-12.56%3487,365169.92%
VIX190619C000145002019-06-14 10:43AM EDT14.501.801.301.40-0.10-5.26%3834146.09%
VIX190619C000150002019-06-14 4:14PM EDT15.000.950.901.00-0.45-32.14%84438,736126.95%
VIX190619C000160002019-06-14 4:08PM EDT16.000.500.400.45-0.25-33.33%3,117106,289111.72%
VIX190619C000170002019-06-14 4:13PM EDT17.000.200.200.25-0.20-50.00%14,24692,613120.31%
VIX190619C000180002019-06-14 4:05PM EDT18.000.150.100.15-0.07-31.82%10,845102,140129.69%
VIX190619C000190002019-06-14 4:14PM EDT19.000.100.050.10-0.05-33.33%9,601137,060139.84%
VIX190619C000200002019-06-14 4:11PM EDT20.000.050.000.05-0.03-37.50%16,232139,783132.81%
VIX190619C000210002019-06-14 4:00PM EDT21.000.050.000.05-0.02-28.57%9,669100,739153.13%
VIX190619C000220002019-06-14 4:02PM EDT22.000.030.000.05-0.02-40.00%4,388162,490170.31%
VIX190619C000230002019-06-14 4:05PM EDT23.000.030.000.05-0.02-40.00%2,267122,285187.50%
VIX190619C000240002019-06-14 11:33AM EDT24.000.030.000.05-0.02-40.00%21097,248203.13%
VIX190619C000250002019-06-14 11:13AM EDT25.000.050.000.050.00-4310,296218.75%
VIX190619C000260002019-06-14 2:02PM EDT26.000.020.000.05-0.03-60.00%100137,737232.81%
VIX190619C000270002019-06-14 2:14PM EDT27.000.030.000.05-0.02-40.00%1137,074246.88%
VIX190619C000280002019-06-13 2:02PM EDT28.000.010.000.050.00-4148,692259.38%
VIX190619C000290002019-06-12 12:21PM EDT29.000.020.000.050.00-3,00045,651271.88%
VIX190619C000300002019-06-13 4:01PM EDT30.000.050.000.050.00-1171,048284.38%
VIX190619C000325002019-06-10 4:02PM EDT32.500.010.000.050.00-8,00042,488312.50%
VIX190619C000350002019-06-13 11:27AM EDT35.000.020.000.050.00-50109,931337.50%
VIX190619C000375002019-06-13 9:30AM EDT37.500.020.000.050.00-15160,379359.38%
VIX190619C000400002019-06-10 12:14PM EDT40.000.020.000.050.00-7734,664381.25%
VIX190619C000425002019-06-06 3:25PM EDT42.500.030.000.050.00-540,479398.44%
VIX190619C000450002019-06-05 4:09PM EDT45.000.030.000.050.00-115,452418.75%
VIX190619C000475002019-06-03 1:59PM EDT47.500.050.000.050.00-21857,208434.38%
VIX190619C000500002019-06-03 3:10PM EDT50.000.050.000.050.00-2021,937450.00%
VIX190619C000550002019-06-04 10:56AM EDT55.000.030.000.050.00-208,996481.25%
VIX190619C000600002019-05-31 9:50AM EDT60.000.050.000.050.00-21,755506.25%
VIX190619C000650002019-05-31 9:39AM EDT65.000.020.000.050.00-102,991531.25%
VIX190619C000700002019-05-20 2:27PM EDT70.000.020.000.050.00-1230,898556.25%
VIX190619C000750002019-06-07 11:13AM EDT75.000.050.000.050.00-23,147575.00%
VIX190619C000800002019-06-07 11:13AM EDT80.000.050.000.050.00-1,5202,297593.75%
VIX190619C000850002019-06-07 11:13AM EDT85.000.030.000.05+0.03-1202,604612.50%
PutsforJune 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190619P000100002019-05-31 1:20PM EDT10.000.020.000.050.00-11,046206.25%
VIX190619P000105002019-06-07 10:58AM EDT10.500.030.000.05+0.03--100184.38%
VIX190619P000110002019-06-05 11:41AM EDT11.000.020.000.050.00-3926165.63%
VIX190619P000120002019-06-14 9:53AM EDT12.000.020.000.050.00-145,268128.13%
VIX190619P000125002019-06-13 2:18PM EDT12.500.020.000.050.00-254,407109.38%
VIX190619P000130002019-06-13 10:39AM EDT13.000.020.000.050.00-5269,84590.63%
VIX190619P000135002019-06-14 3:24PM EDT13.500.020.000.05-0.01-33.33%25119,19773.44%
VIX190619P000140002019-06-14 3:22PM EDT14.000.050.000.050.00-36,610182,01355.47%
VIX190619P000145002019-06-14 2:35PM EDT14.500.050.050.10-0.04-44.44%74981,69152.73%
VIX190619P000150002019-06-14 3:59PM EDT15.000.150.150.20+0.01+7.14%18,360224,53550.78%
VIX190619P000160002019-06-14 4:14PM EDT16.000.650.600.70+0.05+8.33%17,366196,7690.00%
VIX190619P000170002019-06-14 4:13PM EDT17.001.401.351.50+0.25+21.74%3,44475,7640.00%
VIX190619P000180002019-06-14 4:13PM EDT18.002.302.302.40+0.35+17.95%6,35961,3580.00%
VIX190619P000190002019-06-14 4:14PM EDT19.003.303.203.40+0.30+10.00%4,85517,3500.00%
VIX190619P000200002019-06-14 4:11PM EDT20.004.204.204.40+0.30+7.69%1315,2490.00%
VIX190619P000210002019-06-14 3:42PM EDT21.005.155.205.30+0.22+4.46%21,5320.00%
VIX190619P000220002019-06-14 10:59AM EDT22.005.806.206.30-0.10-1.69%23390.00%
VIX190619P000230002019-06-12 1:51PM EDT23.006.707.207.300.00-127490.00%
VIX190619P000240002019-06-05 3:14PM EDT24.007.308.208.300.00-1760.00%
VIX190619P000250002019-06-11 9:42AM EDT25.008.809.209.300.00-25490.00%
VIX190619P000260002019-06-10 9:30AM EDT26.009.7410.2010.300.00-21490.00%
VIX190619P000270002019-06-13 4:08PM EDT27.0010.8011.2011.300.00-3860.00%
VIX190619P000280002019-06-10 4:08PM EDT28.0011.5012.2012.300.00-22600.00%
VIX190619P000290002019-06-05 9:30AM EDT29.0012.7013.2013.300.00-1382580.00%
VIX190619P000300002019-06-13 10:00AM EDT30.0014.0014.2014.300.00-954310.00%
VIX190619P000325002019-05-31 10:45AM EDT32.5014.4516.7016.800.00-571350.00%
VIX190619P000350002019-06-10 1:43PM EDT35.0018.5019.2019.300.00-10950.00%
VIX190619P000375002019-06-07 10:58AM EDT37.5021.9721.2021.40+21.97-1110.00%
VIX190619P000400002019-06-10 1:35PM EDT40.0023.5024.1024.300.00-380.00%
VIX190619P000450002019-05-14 3:51PM EDT45.0027.0528.8028.900.00-3100.00%
VIX190619P000475002019-06-13 3:53PM EDT47.5031.1231.6031.800.00-920.00%
VIX190619P000500002019-06-13 10:40AM EDT50.0033.8834.1034.300.00-42360.00%
VIX190619P000550002019-05-31 1:46PM EDT55.0036.8039.1039.300.00-8140.00%
VIX190619P000650002019-05-22 9:32AM EDT65.0048.6048.7048.900.00-99780.00%
VIX190619P000700002019-06-07 10:58AM EDT70.0054.2053.7053.900.00-580.00%
VIX190619P000750002019-05-17 4:11PM EDT75.0057.9059.1059.300.00-21340.00%
VIX190619P000800002019-05-31 4:05PM EDT80.0061.6064.1064.300.00-72980.00%
VIX190619P000850002019-06-13 4:14PM EDT85.0068.8069.1069.300.00-2850.00%