^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171213C000090002017-12-08 3:56PM EST9.001.401.301.85-0.55-28.21%232173378.13%
VIX171213C000095002017-12-08 4:13PM EST9.500.900.151.10-0.62-40.79%2381,446169.53%
VIX171213C000100002017-12-08 4:00PM EST10.000.610.550.75-0.59-49.17%9171,038238.67%
VIX171213C000105002017-12-08 3:59PM EST10.500.400.350.45-0.43-51.81%759542214.06%
VIX171213C000110002017-12-08 4:11PM EST11.000.250.200.35-0.35-58.33%4163,221213.28%
VIX171213C000115002017-12-08 3:43PM EST11.500.200.150.25-0.25-55.56%7121,235218.75%
VIX171213C000120002017-12-08 3:57PM EST12.000.160.100.20-0.14-46.67%1,5074,648225.78%
VIX171213C000125002017-12-08 3:50PM EST12.500.100.100.15-0.15-60.00%616695239.06%
VIX171213C000130002017-12-08 4:08PM EST13.000.100.050.15-0.15-60.00%2661,448247.66%
VIX171213C000135002017-12-08 1:48PM EST13.500.100.050.10-0.05-33.33%85241251.56%
VIX171213C000140002017-12-08 4:00PM EST14.000.070.050.10-0.08-53.33%6391,306270.31%
VIX171213C000145002017-12-08 4:13PM EST14.500.050.000.10-0.05-50.00%1,508814265.63%
VIX171213C000150002017-12-08 3:46PM EST15.000.050.000.05-0.05-50.00%7494,261250.00%
VIX171213C000160002017-12-08 9:56AM EST16.000.050.000.10-0.05-50.00%1714,731314.06%
VIX171213C000170002017-12-08 9:44AM EST17.000.040.000.05-0.06-60.00%230,490306.25%
VIX171213C000180002017-12-07 3:59PM EST18.000.050.000.05-0.05-50.00%1,3101,383331.25%
VIX171213C000190002017-12-06 11:15AM EST19.000.070.000.05-0.03-30.00%1420,069353.13%
VIX171213C000200002017-12-06 12:02PM EST20.000.050.000.050.00-1,53021,864375.00%
VIX171213C000210002017-11-27 4:09PM EST21.000.050.050.10-0.05-50.00%200259468.75%
VIX171213C000220002017-12-04 3:50PM EST22.000.050.000.100.00-30495459.38%
VIX171213C000230002017-11-29 2:06PM EST23.000.050.000.10+0.05+∞%3062478.13%
VIX171213C000240002017-12-05 12:06PM EST24.000.050.000.15-0.05-50.00%288869528.13%
VIX171213C000250002017-12-05 12:07PM EST25.000.050.000.05-0.05-50.00%20052,444462.50%
VIX171213C000260002017-12-01 11:47PM EST26.000.050.000.100.00-700528.13%
VIX171213C000300002017-11-21 11:24AM EST30.000.050.000.050.00-3330534.38%
VIX171213C000350002017-11-24 12:58PM EST35.000.020.000.050.00-1119593.75%
PutsforDecember 13, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171213P000090002017-12-08 2:58PM EST9.000.020.000.05+0.01+100.00%1021256.25%
VIX171213P000095002017-12-08 3:57PM EST9.500.070.000.10+0.04+133.33%2951,23339.45%
VIX171213P000100002017-12-08 3:57PM EST10.000.190.150.25+0.09+90.00%5282,3220.00%
VIX171213P000105002017-12-08 4:02PM EST10.500.550.500.60+0.25+83.33%2218380.00%
VIX171213P000110002017-12-08 4:00PM EST11.000.900.851.55+0.32+55.17%672,081157.81%
VIX171213P000115002017-12-08 3:13PM EST11.501.301.302.05+0.35+36.84%114238188.28%
VIX171213P000120002017-12-08 2:33PM EST12.001.701.301.85+0.35+25.93%53750.00%
VIX171213P000125002017-12-08 12:29PM EST12.502.191.503.20+0.59+36.88%542910309.38%
VIX171213P000130002017-12-08 2:46PM EST13.002.652.153.80+0.45+20.45%6427375.00%
VIX171213P000135002017-12-06 3:29PM EST13.502.201.953.50-0.34-13.39%560.00%
VIX171213P000140002017-12-08 3:11PM EST14.003.503.504.00+0.34+10.76%11320.00%
VIX171213P000145002017-11-15 9:50AM EST14.502.402.353.200.00-1110.00%
VIX171213P000150002017-12-08 12:29PM EST15.004.593.705.90+0.46+11.14%1041509.38%
VIX171213P000160002017-12-06 4:00PM EST16.004.644.106.00+0.76+19.59%1140.00%
VIX171213P000170002017-11-17 11:54PM EST17.005.284.405.600.00-110.00%
VIX171213P000180002017-12-08 10:56AM EST18.007.386.609.00+0.63+9.33%1515662.50%
VIX171213P000190002017-11-15 9:41AM EST19.006.406.107.500.00-30300.00%
VIX171213P000200002017-11-24 12:58PM EST20.008.307.4010.400.00-110.00%
VIX171213P000450002017-11-29 4:30PM EST45.0034.2432.7034.900.00-110.00%