VOLATILITY S&P 500 (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
9.67-0.11 (-1.12%)
At close: 4:14PM EDT
CallsforSeptember 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170927C00009000 | 2017-09-21 10:36PM EDT | 9.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 18 | 0 | 260.16% |
| VIX170927C00009500 | 2017-09-21 10:36PM EDT | 9.50 | 1.20 | 1.05 | 1.25 | 0.00 | - | 1,904 | 277 | 217.58% |
| VIX170927C00010000 | 2017-09-21 4:03PM EDT | 10.00 | 0.80 | 0.70 | 0.85 | -0.03 | -3.61% | 3,239 | 4,580 | 185.55% |
| VIX170927C00010500 | 2017-09-21 3:59PM EDT | 10.50 | 0.60 | 0.40 | 0.60 | 0.00 | - | 211 | 1,316 | 165.63% |
| VIX170927C00011000 | 2017-09-21 3:38PM EDT | 11.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 587 | 6,519 | 173.83% |
| VIX170927C00011500 | 2017-09-21 3:44PM EDT | 11.50 | 0.30 | 0.25 | 0.35 | -0.04 | -11.76% | 229 | 1,062 | 175.78% |
| VIX170927C00012000 | 2017-09-21 3:59PM EDT | 12.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 850 | 3,844 | 177.73% |
| VIX170927C00012500 | 2017-09-21 3:57PM EDT | 12.50 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 560 | 1,072 | 189.84% |
| VIX170927C00013000 | 2017-09-21 3:46PM EDT | 13.00 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 338 | 2,495 | 199.61% |
| VIX170927C00013500 | 2017-09-21 10:11AM EDT | 13.50 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 10 | 382 | 196.88% |
| VIX170927C00014000 | 2017-09-21 3:50PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 464 | 3,373 | 187.50% |
| VIX170927C00014500 | 2017-09-21 1:10PM EDT | 14.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 351 | 200.78% |
| VIX170927C00015000 | 2017-09-21 12:53PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 85 | 1,974 | 213.28% |
| VIX170927C00016000 | 2017-09-21 4:14PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 51 | 4,764 | 235.94% |
| VIX170927C00017000 | 2017-09-21 3:54PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 532 | 6,581 | 212.50% |
| VIX170927C00018000 | 2017-09-21 2:57PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 430 | 4,768 | 231.25% |
| VIX170927C00019000 | 2017-09-21 11:40AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 951 | 246.88% |
| VIX170927C00020000 | 2017-09-21 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 10 | 1,484 | 262.50% |
| VIX170927C00021000 | 2017-09-20 3:43PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 70,053 | 275.00% |
| VIX170927C00022000 | 2017-09-21 2:57PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 3,501 | 290.63% |
| VIX170927C00023000 | 2017-09-14 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 316 | 334.38% |
| VIX170927C00024000 | 2017-09-18 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,230 | 312.50% |
| VIX170927C00025000 | 2017-09-19 12:56PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 44 | 1,725 | 325.00% |
| VIX170927C00026000 | 2017-09-19 9:34AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 337.50% |
| VIX170927C00027000 | 2017-09-19 12:23PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 346.88% |
| VIX170927C00028000 | 2017-09-18 4:07PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 710 | 356.25% |
| VIX170927C00029000 | 2017-09-11 1:13PM EDT | 29.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 365.63% |
| VIX170927C00030000 | 2017-09-13 2:21PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 44 | 944 | 412.50% |
| VIX170927C00032500 | 2017-09-15 11:47PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 434.38% |
| VIX170927C00035000 | 2017-09-21 2:57PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 1,061 | 415.63% |
| VIX170927C00037500 | 2017-09-08 11:57PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 475.00% |
| VIX170927C00040000 | 2017-09-06 11:53AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 144 | 490.63% |
| VIX170927C00045000 | 2017-09-11 11:42AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 166 | 481.25% |
PutsforSeptember 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170927P00009500 | 2017-09-21 10:36PM EDT | 9.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 157 | 1,277 | 35.16% |
| VIX170927P00010000 | 2017-09-21 3:07PM EDT | 10.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 484 | 3,230 | 0.00% |
| VIX170927P00010500 | 2017-09-21 3:37PM EDT | 10.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 100 | 977 | 0.00% |
| VIX170927P00011000 | 2017-09-21 3:44PM EDT | 11.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 38 | 2,650 | 0.00% |
| VIX170927P00011500 | 2017-09-21 4:14PM EDT | 11.50 | 1.20 | 1.05 | 1.30 | 0.00 | - | 11 | 939 | 0.00% |
| VIX170927P00012000 | 2017-09-21 2:48PM EDT | 12.00 | 1.70 | 1.45 | 1.75 | +0.10 | +6.25% | 5 | 10,246 | 0.00% |
| VIX170927P00012500 | 2017-09-20 2:59PM EDT | 12.50 | 2.00 | 1.90 | 2.20 | 0.00 | - | 303 | 189 | 0.00% |
| VIX170927P00013000 | 2017-09-21 9:30AM EDT | 13.00 | 2.58 | 2.40 | 2.65 | +0.10 | +4.03% | 25 | 3,632 | 0.00% |
| VIX170927P00013500 | 2017-09-21 10:09AM EDT | 13.50 | 2.85 | 2.80 | 3.20 | +0.06 | +2.15% | 40 | 48 | 0.00% |
| VIX170927P00014000 | 2017-09-21 1:37PM EDT | 14.00 | 3.63 | 3.20 | 3.60 | +0.47 | +14.87% | 1 | 79 | 0.00% |
| VIX170927P00014500 | 2017-09-20 3:58PM EDT | 14.50 | 4.00 | 3.70 | 4.10 | 0.00 | - | 40 | 65 | 0.00% |
| VIX170927P00015000 | 2017-09-21 1:37PM EDT | 15.00 | 4.63 | 4.20 | 4.60 | +0.51 | +12.38% | 1 | 103 | 0.00% |
| VIX170927P00016000 | 2017-09-20 2:25PM EDT | 16.00 | 4.90 | 5.10 | 5.60 | 0.00 | - | 100 | 113 | 0.00% |
| VIX170927P00017000 | 2017-09-21 1:37PM EDT | 17.00 | 6.53 | 6.10 | 6.60 | +0.45 | +7.40% | 1 | 286 | 0.00% |
| VIX170927P00020000 | 2017-09-21 1:37PM EDT | 20.00 | 9.66 | 9.10 | 9.80 | +0.36 | +3.87% | 1 | 740 | 0.00% |
| VIX170927P00021000 | 2017-09-15 11:47PM EDT | 21.00 | 9.25 | 8.70 | 9.80 | 0.00 | - | 4 | 4 | 0.00% |
| VIX170927P00022000 | 2017-09-15 11:47PM EDT | 22.00 | 10.53 | 9.60 | 11.60 | 0.00 | - | 2 | 0 | 0.00% |
| VIX170927P00023000 | 2017-09-15 11:47PM EDT | 23.00 | 11.27 | 10.60 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| VIX170927P00024000 | 2017-09-15 11:47PM EDT | 24.00 | 12.25 | 11.60 | 13.60 | 0.00 | - | 2 | 2 | 0.00% |
| VIX170927P00025000 | 2017-09-15 11:47PM EDT | 25.00 | 13.49 | 12.50 | 14.60 | 0.00 | - | 2 | 0 | 0.00% |
| VIX170927P00032500 | 2017-09-15 11:47PM EDT | 32.50 | 20.20 | 19.90 | 22.20 | 0.00 | - | 4 | 4 | 0.00% |
| VIX170927P00045000 | 2017-09-15 11:47PM EDT | 45.00 | 33.40 | 32.40 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.