^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 EST10.009.758.509.200.00-120441.80%
VIXW190123C000110002019-01-16 10:06AM EST11.007.497.508.200.00-50387.50%
VIXW190123C000130002019-01-17 10:42AM EST13.006.365.606.20-1.15-15.31%13299.61%
VIXW190123C000140002019-01-17 2:41PM EST14.004.774.505.20-0.03-0.63%24247.27%
VIXW190123C000145002019-01-15 2:16PM EST14.504.014.004.700.00-133226.17%
VIXW190123C000150002019-01-16 9:39AM EST15.003.603.504.200.00-15205.27%
VIXW190123C000160002019-01-16 10:47AM EST16.002.982.603.200.00-269170.31%
VIXW190123C000170002019-01-17 2:00PM EST17.001.901.802.25-0.35-15.56%11973141.80%
VIXW190123C000180002019-01-17 2:56PM EST18.001.201.051.30-0.20-14.29%30218110.16%
VIXW190123C000190002019-01-17 3:34PM EST19.000.650.550.95-0.25-27.78%50268109.77%
VIXW190123C000200002019-01-17 3:27PM EST20.000.450.350.55-0.25-35.71%203560108.79%
VIXW190123C000210002019-01-17 3:05PM EST21.000.250.200.35-0.24-48.98%3071,346110.94%
VIXW190123C000220002019-01-17 2:53PM EST22.000.200.160.20-0.07-25.93%137944116.02%
VIXW190123C000230002019-01-17 2:38PM EST23.000.150.100.20+0.05+50.00%9324127.34%
VIXW190123C000240002019-01-17 10:37AM EST24.000.150.080.20-0.05-25.00%22301141.41%
VIXW190123C000250002019-01-17 3:34PM EST25.000.100.080.150.00-1,818459149.22%
VIXW190123C000260002019-01-17 11:05AM EST26.000.100.020.10+0.03+42.86%3717143.75%
VIXW190123C000270002019-01-17 1:18PM EST27.000.060.010.06-0.04-40.00%54349142.19%
VIXW190123C000280002019-01-17 3:37PM EST28.000.100.000.10+0.05+100.00%5222160.94%
VIXW190123C000290002019-01-16 2:55PM EST29.000.050.030.170.00-1154193.75%
VIXW190123C000300002019-01-17 12:48PM EST30.000.050.030.05-0.01-16.67%15828,564175.00%
VIXW190123C000325002019-01-15 3:53PM EST32.500.120.000.170.00-3140222.66%
VIXW190123C000350002019-01-17 9:30AM EST35.000.050.000.100.00-179,093225.00%
VIXW190123C000375002019-01-02 2:08PM EST37.500.200.000.140.00-58257.03%
VIXW190123C000400002019-01-10 9:40AM EST40.000.060.000.150.00-30131278.13%
VIXW190123C000425002018-12-26 10:42AM EST42.500.310.000.160.00-1515297.66%
VIXW190123C000450002018-12-24 12:59PM EST45.000.350.000.160.00-2042313.28%
VIXW190123C000500002018-12-26 2:11PM EST50.000.100.000.160.00-4545341.41%
VIXW190123C000550002018-12-27 10:43AM EST55.000.100.000.150.00-11363.28%
PutsforJanuary 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190123P000130002019-01-16 3:43PM EST13.000.030.000.030.00-22114.06%
VIXW190123P000150002019-01-16 1:56PM EST15.000.080.000.050.00-215676.56%
VIXW190123P000160002019-01-17 3:16PM EST16.000.010.000.05-0.04-80.00%7315454.69%
VIXW190123P000170002019-01-17 3:25PM EST17.000.100.100.15-0.09-47.37%10796851.95%
VIXW190123P000180002019-01-17 3:27PM EST18.000.400.300.430.00-26839650.20%
VIXW190123P000190002019-01-17 3:27PM EST19.000.930.701.05-0.12-11.43%28845050.39%
VIXW190123P000200002019-01-17 10:24AM EST20.001.351.351.80-0.40-22.86%123380.00%
VIXW190123P000210002019-01-16 4:01PM EST21.002.602.102.550.00-521210.00%
VIXW190123P000220002019-01-16 10:39AM EST22.003.503.003.700.00-10630.00%
VIXW190123P000230002019-01-15 12:24PM EST23.004.803.804.500.00-21280.00%
VIXW190123P000240002019-01-16 2:31PM EST24.005.304.905.500.00-3200.00%
VIXW190123P000250002019-01-16 9:35AM EST25.006.765.906.700.00-6100.00%
VIXW190123P000260002019-01-16 2:32PM EST26.007.076.907.500.00-2210.00%
VIXW190123P000270002019-01-15 2:46PM EST27.008.247.908.500.00-170.00%
VIXW190123P000280002019-01-16 12:10PM EST28.009.408.909.500.00-15130.00%
VIXW190123P000290002018-12-28 9:58AM EST29.005.209.9010.500.00-320.00%
VIXW190123P000300002019-01-15 3:55PM EST30.0011.2910.8011.900.00-116181.25%
VIXW190123P000325002018-12-26 12:43PM EST32.509.0513.3014.400.00-10204.69%
VIXW190123P000350002019-01-15 2:18PM EST35.0016.2815.8016.900.00-25225.00%
VIXW190123P000375002019-01-09 9:41AM EST37.5017.0018.3019.400.00-19244.53%
VIXW190123P000400002019-01-15 3:51PM EST40.0021.3120.9021.900.00-10262.50%