^VIX - VOLATILITY S&P 500

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171122C000085002017-11-17 3:56PM EST8.503.503.404.50-0.80-18.60%972534.38%
VIX171122C000090002017-11-16 10:08AM EST9.002.792.204.000.00-5190379.30%
VIX171122C000095002017-11-17 9:30AM EST9.502.301.553.50+0.25+12.20%1313310.16%
VIX171122C000100002017-11-17 3:41PM EST10.001.901.903.00-0.15-7.32%2681,047368.75%
VIX171122C000105002017-11-17 1:09PM EST10.501.651.202.450.00-1358286.72%
VIX171122C000110002017-11-17 4:08PM EST11.001.001.001.80-0.35-25.93%1532,124251.17%
VIX171122C000115002017-11-17 4:12PM EST11.500.850.750.90-0.05-5.56%4,2864,917179.69%
VIX171122C000120002017-11-17 4:01PM EST12.000.600.550.75-0.25-29.41%3841,728185.55%
VIX171122C000125002017-11-17 3:36PM EST12.500.480.400.60-0.12-20.00%1491,982188.28%
VIX171122C000130002017-11-17 3:45PM EST13.000.380.300.40-0.12-24.00%4681,694183.20%
VIX171122C000135002017-11-17 4:14PM EST13.500.250.250.30-0.10-28.57%2111,298189.45%
VIX171122C000140002017-11-17 3:51PM EST14.000.250.150.250.00-7985,289189.84%
VIX171122C000145002017-11-17 3:36PM EST14.500.180.150.20-0.07-28.00%272,238201.56%
VIX171122C000150002017-11-17 3:55PM EST15.000.150.100.20-0.05-25.00%1,59243,509210.16%
VIX171122C000160002017-11-17 4:11PM EST16.000.050.050.15-0.05-50.00%19733,052220.31%
VIX171122C000170002017-11-17 3:14PM EST17.000.100.050.100.00-10,25317,217234.38%
VIX171122C000180002017-11-17 4:14PM EST18.000.050.000.050.00-1,3663,744212.50%
VIX171122C000190002017-11-17 10:25AM EST19.000.050.000.050.00-1,34621,876234.38%
VIX171122C000200002017-11-17 3:00PM EST20.000.050.000.050.00-3055,550253.13%
VIX171122C000210002017-11-16 9:35AM EST21.000.050.000.050.00-5510,013271.88%
VIX171122C000220002017-11-16 10:06AM EST22.000.010.000.050.00-110689287.50%
VIX171122C000230002017-11-10 11:35AM EST23.000.100.050.15-0.05-33.33%50331379.69%
VIX171122C000240002017-11-16 9:30AM EST24.000.050.000.050.00-1001,845318.75%
VIX171122C000250002017-11-15 4:00PM EST25.000.050.000.050.00-5972,461331.25%
VIX171122C000260002017-11-10 11:48PM EST26.000.050.000.150.00-5919407.81%
VIX171122C000270002017-11-09 1:13PM EST27.000.050.000.150.00-497768421.88%
VIX171122C000280002017-11-10 4:13PM EST28.000.050.000.050.00-10116371.88%
VIX171122C000290002017-11-06 10:01AM EST29.000.050.000.100.00-86107421.88%
VIX171122C000300002017-11-06 9:32AM EST30.000.070.000.100.00-11,231434.38%
VIX171122C000325002017-11-03 10:46PM EST32.500.050.000.050.00-20250421.88%
VIX171122C000350002017-10-31 3:05PM EST35.000.050.000.050.00-354443.75%
VIX171122C000375002017-10-27 10:54PM EST37.500.090.000.100.00-11512.50%
VIX171122C000400002017-10-25 1:00PM EST40.000.050.000.050.00-3038487.50%
VIX171122C000425002017-10-30 3:25PM EST42.500.050.000.100.00-10553.13%
VIX171122C000450002017-10-25 2:55PM EST45.000.060.000.100.00-101126571.88%
PutsforNovember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171122P000085002017-11-17 11:54PM EST8.500.030.000.050.00-11159.38%
VIX171122P000090002017-11-15 3:58PM EST9.000.030.000.050.00-105132.81%
VIX171122P000095002017-11-16 3:58PM EST9.500.020.000.050.00-3712107.81%
VIX171122P000100002017-11-17 10:24AM EST10.000.030.000.05-0.02-40.00%1,0012,95382.81%
VIX171122P000105002017-11-17 2:57PM EST10.500.100.050.100.00-1,3221,83480.47%
VIX171122P000110002017-11-17 4:09PM EST11.000.200.200.250.00-9361,38886.33%
VIX171122P000115002017-11-17 4:13PM EST11.500.400.300.45-0.02-4.76%4382,15370.70%
VIX171122P000120002017-11-17 4:11PM EST12.000.700.650.750.00-5753,07969.92%
VIX171122P000125002017-11-17 4:09PM EST12.501.051.001.050.00-511,1410.00%
VIX171122P000130002017-11-17 4:14PM EST13.001.400.901.900.00-2281,524178.13%
VIX171122P000135002017-11-17 3:57PM EST13.501.861.252.35+0.06+3.33%31203190.63%
VIX171122P000140002017-11-17 9:54AM EST14.002.301.602.90-0.10-4.17%2091227.73%
VIX171122P000145002017-11-14 11:35AM EST14.503.102.003.400.00-15249.61%
VIX171122P000150002017-11-17 12:29PM EST15.003.362.403.60-0.04-1.18%668145.31%
VIX171122P000160002017-11-15 2:15PM EST16.004.063.204.900.00-112307.81%
VIX171122P000170002017-11-14 9:36AM EST17.005.294.106.000.00-124371.88%
VIX171122P000180002017-11-15 9:30AM EST18.005.685.107.000.00-100403.13%
VIX171122P000190002017-11-17 11:54PM EST19.007.236.008.100.00-22462.50%
VIX171122P000200002017-11-15 9:37AM EST20.007.407.009.100.00-2022489.84%
VIX171122P000210002017-11-10 11:49PM EST21.009.209.009.600.00-33278.13%
VIX171122P000220002017-11-17 11:54PM EST22.0010.209.0011.200.00-515568.75%
VIX171122P000240002017-11-17 11:54PM EST24.0012.3211.0013.200.00-22612.89%
VIX171122P000250002017-11-02 11:26AM EST25.0013.8013.4013.900.00-12396.88%
VIX171122P000290002017-11-17 11:54PM EST29.0017.5015.8018.100.00-22671.88%
VIX171122P000350002017-10-31 2:32PM EST35.0023.1023.4023.800.00-45456.25%