^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX180425C000100002018-04-13 12:54PM EDT10.008.307.0010.30-0.70-7.78%15025823.05%
VIX180425C000105002018-04-16 3:06PM EDT10.506.435.506.200.00-150175312.11%
VIX180425C000110002018-04-17 3:01PM EDT11.004.885.005.700.00-20115286.33%
VIX180425C000115002018-04-19 11:07PM EDT11.504.774.505.200.00-4162260.94%
VIX180425C000125002018-03-23 11:50PM EDT12.506.506.0010.700.00-32949.22%
VIX180425C000130002018-04-19 1:00PM EDT13.003.803.103.60+0.50+15.15%233183190.23%
VIX180425C000135002018-04-18 10:20AM EDT13.503.202.603.100.00-10052167.19%
VIX180425C000140002018-04-19 1:03PM EDT14.002.802.152.65+0.80+40.00%363276152.73%
VIX180425C000145002018-04-19 12:06PM EDT14.502.401.702.20+0.55+29.73%129250136.91%
VIX180425C000150002018-04-19 3:49PM EDT15.001.751.351.80+0.35+25.00%1931,957129.49%
VIX180425C000160002018-04-19 4:14PM EDT16.000.950.851.20+0.05+5.56%3251,006127.93%
VIX180425C000170002018-04-19 4:10PM EDT17.000.650.550.80+0.05+8.33%197494133.01%
VIX180425C000180002018-04-19 4:09PM EDT18.000.400.350.550.00-5733,148139.06%
VIX180425C000190002018-04-19 4:10PM EDT19.000.300.200.350.00-463430140.23%
VIX180425C000200002018-04-19 3:49PM EDT20.000.250.200.25+0.05+25.00%5135,933154.69%
VIX180425C000210002018-04-19 3:35PM EDT21.000.200.100.200.00-723,393158.20%
VIX180425C000220002018-04-19 4:08PM EDT22.000.150.100.20+0.05+50.00%53765176.95%
VIX180425C000230002018-04-19 4:01PM EDT23.000.100.050.15-0.05-33.33%1022,659177.34%
VIX180425C000240002018-04-19 1:13PM EDT24.000.150.050.15+0.05+50.00%31305192.97%
VIX180425C000250002018-04-19 12:40PM EDT25.000.100.050.10-0.05-33.33%31010,843196.88%
VIX180425C000300002018-04-19 3:56PM EDT30.000.050.000.100.00-35116,283240.63%
VIX180425C000325002018-04-19 2:44PM EDT32.500.050.000.050.00-54294240.63%
VIX180425C000350002018-04-17 2:17PM EDT35.000.050.000.050.00-4,1564,210260.94%
VIX180425C000375002018-04-16 10:41AM EDT37.500.050.000.050.00-1142281.25%
VIX180425C000400002018-04-16 3:53PM EDT40.000.050.000.100.00-319325.00%
VIX180425C000425002018-04-16 9:46AM EDT42.500.050.000.100.00-116342.19%
VIX180425C000450002018-04-12 1:27PM EDT45.000.050.000.550.00-1111471.09%
VIX180425C000500002018-04-13 3:44PM EDT50.000.050.000.550.00-3642505.08%
VIX180425C000550002018-04-13 11:52PM EDT55.000.050.000.550.00-50101535.16%
VIX180425C000600002018-04-06 10:16AM EDT60.000.300.000.85+0.10+50.00%15610.16%
VIX180425C000700002018-04-13 11:52PM EDT70.000.050.000.550.00-200608.59%
PutsforApril 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX180425P000100002018-03-29 10:17AM EDT10.000.040.000.05-0.01-20.00%1410181.25%
VIX180425P000110002018-04-16 10:56AM EDT11.000.020.000.050.00-11150.00%
VIX180425P000120002018-04-12 9:33AM EDT12.000.020.000.050.00-12118.75%
VIX180425P000130002018-04-18 10:35AM EDT13.000.060.000.100.00-3065103.13%
VIX180425P000135002018-04-19 9:30AM EDT13.500.050.000.100.00-356287.50%
VIX180425P000140002018-04-18 10:16AM EDT14.000.050.000.150.00-9110180.47%
VIX180425P000145002018-04-19 3:36PM EDT14.500.150.050.20-0.05-25.00%65623275.39%
VIX180425P000150002018-04-19 3:35PM EDT15.000.250.150.35-0.10-28.57%8072,77277.73%
VIX180425P000160002018-04-19 3:50PM EDT16.000.700.550.80-0.25-26.32%9152,24580.08%
VIX180425P000170002018-04-19 3:09PM EDT17.001.351.151.50-0.20-12.90%571,32581.05%
VIX180425P000180002018-04-19 4:07PM EDT18.002.001.852.35-0.30-13.04%448068.75%
VIX180425P000190002018-04-19 9:50AM EDT19.002.832.753.20-0.57-16.76%7330117.58%
VIX180425P000200002018-04-19 2:23PM EDT20.003.803.604.20-0.47-11.01%10533140.23%
VIX180425P000210002018-04-19 12:48PM EDT21.004.804.605.10-0.28-5.51%625128.91%
VIX180425P000220002018-04-18 3:59PM EDT22.006.125.506.100.00-1887145.31%
VIX180425P000230002018-04-17 12:22PM EDT23.006.966.507.000.00-2002150.00%
VIX180425P000240002018-04-18 11:02AM EDT24.007.647.508.000.00-405230.00%
VIX180425P000250002018-04-18 10:17AM EDT25.008.528.509.000.00-711310.00%
VIX180425P000300002018-04-18 10:35AM EDT30.0013.5613.4014.000.00-10210.00%
VIX180425P000325002018-04-05 11:43AM EDT32.5013.5010.8014.100.00-1900.00%
VIX180425P000350002018-04-03 10:02AM EDT35.0014.5013.0017.900.00-11240.00%