^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171220C000085002017-12-15 3:07PM EST8.501.351.301.50-0.82-37.79%28113207.03%
VIX171220C000090002017-12-15 4:10PM EST9.000.900.851.00-0.55-37.93%3,3138,895161.72%
VIX171220C000095002017-12-15 4:01PM EST9.500.600.500.60-0.40-40.00%3,7435,581133.59%
VIX171220C000100002017-12-15 4:17PM EST10.000.350.300.40-0.35-50.00%17,95118,975131.64%
VIX171220C000105002017-12-15 4:17PM EST10.500.270.200.35-0.18-40.00%13,44131,935147.27%
VIX171220C000110002017-12-15 4:08PM EST11.000.200.150.25-0.20-50.00%33,37960,787154.69%
VIX171220C000115002017-12-15 4:11PM EST11.500.150.100.20-0.15-50.00%11,25075,199162.50%
VIX171220C000120002017-12-15 4:14PM EST12.000.100.100.15-0.12-54.55%25,963125,664174.22%
VIX171220C000125002017-12-15 4:03PM EST12.500.100.100.15-0.10-50.00%13,93274,480193.75%
VIX171220C000130002017-12-15 4:06PM EST13.000.100.050.15-0.08-44.44%5,196165,359200.00%
VIX171220C000135002017-12-15 11:43AM EST13.500.100.050.15-0.05-33.33%60046,012217.19%
VIX171220C000140002017-12-15 4:07PM EST14.000.100.050.10-0.02-16.67%5,188262,328217.19%
VIX171220C000145002017-12-15 11:43AM EST14.500.050.050.10-0.08-61.54%1722,626231.25%
VIX171220C000150002017-12-15 4:11PM EST15.000.050.050.10-0.05-50.00%14,514298,774245.31%
VIX171220C000160002017-12-15 4:14PM EST16.000.050.050.10-0.05-50.00%6,716191,058270.31%
VIX171220C000170002017-12-15 4:12PM EST17.000.050.000.05-0.03-37.50%7,949221,765243.75%
VIX171220C000180002017-12-15 3:59PM EST18.000.020.000.05-0.03-60.00%253189,113262.50%
VIX171220C000190002017-12-15 4:04PM EST19.000.030.000.05-0.02-40.00%4470,580281.25%
VIX171220C000200002017-12-15 3:37PM EST20.000.020.000.05-0.03-60.00%17364,335296.88%
VIX171220C000210002017-12-14 4:14PM EST21.000.050.000.050.00-250161,832312.50%
VIX171220C000220002017-12-14 11:11AM EST22.000.050.000.050.00-4261,407325.00%
VIX171220C000230002017-12-13 12:46PM EST23.000.050.000.050.00-149239,847340.63%
VIX171220C000240002017-12-15 9:44AM EST24.000.050.000.050.00-262,304353.13%
VIX171220C000250002017-12-15 11:55AM EST25.000.030.000.050.00-20438,413365.63%
VIX171220C000260002017-12-08 9:57AM EST26.000.050.050.10-0.04-44.44%26061,336443.75%
VIX171220C000270002017-12-07 2:04PM EST27.000.050.050.10-0.02-28.57%60294,560456.25%
VIX171220C000280002017-12-04 11:52AM EST28.000.050.050.100.00-49957,181467.19%
VIX171220C000290002017-12-04 3:33PM EST29.000.050.050.100.00-40244,642478.13%
VIX171220C000300002017-12-07 10:17AM EST30.000.050.000.05-0.02-28.57%171108,669418.75%
VIX171220C000325002017-12-13 10:23AM EST32.500.050.000.050.00-144,873443.75%
VIX171220C000350002017-12-07 1:21PM EST35.000.020.000.05-0.03-60.00%2103,055462.50%
VIX171220C000375002017-12-12 4:00PM EST37.500.050.000.050.00-2041,685484.38%
VIX171220C000400002017-12-05 10:23AM EST40.000.030.000.05-0.02-40.00%1030,107500.00%
VIX171220C000425002017-11-16 12:34PM EST42.500.050.000.100.00-4,89110,928565.63%
VIX171220C000450002017-12-01 1:52PM EST45.000.010.000.05-0.01-50.00%5,00023,917534.38%
VIX171220C000475002017-11-15 3:59PM EST47.500.050.000.050.00-2,51861,006550.00%
VIX171220C000500002017-11-10 1:44PM EST50.000.050.000.050.00-109,849562.50%
VIX171220C000550002017-10-27 10:27AM EST55.000.050.000.10-0.03-37.50%105,537640.63%
VIX171220C000600002017-11-21 9:30AM EST60.000.020.000.050.00-1594612.50%
VIX171220C000650002017-11-10 3:57PM EST65.000.030.000.050.00-20760631.25%
VIX171220C000700002017-08-31 8:30AM EST70.000.050.000.100.00-10291706.25%
PutsforDecember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX171220P000085002017-12-15 11:16AM EST8.500.010.000.05-0.01-50.00%155163.28%
VIX171220P000090002017-12-15 3:46PM EST9.000.030.000.050.00-15646,03344.53%
VIX171220P000095002017-12-15 3:58PM EST9.500.100.100.15+0.05+100.00%62,01449,39923.83%
VIX171220P000100002017-12-15 4:17PM EST10.000.450.400.50+0.20+80.00%30,26272,3880.00%
VIX171220P000105002017-12-15 4:14PM EST10.500.850.800.90+0.30+54.55%13,409169,3260.00%
VIX171220P000110002017-12-15 4:14PM EST11.001.301.201.35+0.36+38.30%16,813288,4470.00%
VIX171220P000115002017-12-15 4:02PM EST11.501.751.751.80+0.55+45.83%1,856152,2470.00%
VIX171220P000120002017-12-15 4:11PM EST12.002.262.202.30+0.46+25.56%24,485246,9350.00%
VIX171220P000125002017-12-15 3:50PM EST12.502.702.702.80+0.50+22.73%8,89677,3000.00%
VIX171220P000130002017-12-15 3:47PM EST13.003.103.103.30+0.35+12.73%81481,3860.00%
VIX171220P000135002017-12-15 12:34PM EST13.503.703.603.80+0.50+15.62%1018,7360.00%
VIX171220P000140002017-12-15 10:40AM EST14.004.004.004.30+0.26+6.95%95660,5470.00%
VIX171220P000145002017-12-15 10:58AM EST14.504.504.504.80+0.33+7.91%2903,6340.00%
VIX171220P000150002017-12-15 2:21PM EST15.005.225.005.20+0.62+13.48%2368,4410.00%
VIX171220P000160002017-12-15 10:16AM EST16.006.006.006.30+0.30+5.26%74,1920.00%
VIX171220P000170002017-12-15 2:18PM EST17.007.167.007.30+0.46+6.87%121,4560.00%
VIX171220P000180002017-12-14 11:29AM EST18.007.678.008.300.00-21,9440.00%
VIX171220P000190002017-12-15 12:11PM EST19.009.129.009.20+0.62+7.29%4013,3580.00%
VIX171220P000200002017-12-15 12:10PM EST20.0010.0710.0010.50+0.57+6.00%119,2120.00%
VIX171220P000210002017-12-06 9:41AM EST21.009.309.8010.00-0.30-3.13%303950.00%
VIX171220P000220002017-12-15 9:37AM EST22.0011.8012.0012.50+0.17+1.46%1,00010,9410.00%
VIX171220P000230002017-12-12 11:27AM EST23.0012.8012.9013.500.00-6990.00%
VIX171220P000240002017-11-22 1:23PM EST24.0012.5012.6012.800.00-470.00%
VIX171220P000250002017-12-11 3:10PM EST25.0014.6014.7015.500.00-490.00%
VIX171220P000260002017-12-04 10:12AM EST26.0014.6014.1014.30+0.90+6.57%280.00%
VIX171220P000270002017-11-22 1:19PM EST27.0015.5015.5015.700.00-4540.00%
VIX171220P000280002017-11-22 3:51PM EST28.0016.6016.5016.700.00-5250.00%
VIX171220P000290002017-11-17 11:54PM EST29.0016.5816.4016.600.00-1001000.00%
VIX171220P000300002017-12-06 9:40AM EST30.0018.1918.7018.90+1.29+7.63%1310.00%
VIX171220P000325002017-11-15 1:49PM EST32.5019.5019.9020.100.00-1360.00%
VIX171220P000350002017-08-31 10:12AM EST35.0020.6022.8023.100.00-20400.00%
VIX171220P000375002017-11-29 4:14PM EST37.5026.0025.9026.20+26.00+∞%6200.00%
VIX171220P000400002017-11-29 12:18PM EST40.0028.4028.4028.60+28.40+∞%410.00%
VIX171220P000425002017-12-15 3:10PM EST42.5032.6532.2033.00+1.85+6.01%270.00%
VIX171220P000450002017-12-04 2:18PM EST45.0033.6033.0033.20+0.20+0.60%6130.00%
VIX171220P000475002017-12-15 3:17PM EST47.5037.6337.2038.00+2.70+7.73%890.00%
VIX171220P000500002017-12-15 3:14PM EST50.0040.1239.7040.50+0.59+1.49%30420.00%
VIX171220P000550002017-12-15 11:52PM EST55.0045.0244.7045.500.00-200.00%
VIX171220P000650002017-07-26 8:30AM EST65.0050.6052.6052.900.00-5500.00%
VIX171220P000700002017-12-15 11:27AM EST70.0059.9859.7060.50+4.28+7.68%2500.00%