^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190529C000100002019-05-24 3:45PM EDT10.006.706.307.10-0.52-7.20%12367635.16%
VIXW190529C000105002019-05-24 10:51AM EDT10.506.505.806.60+6.50+∞%300588.28%
VIXW190529C000120002019-05-23 9:45AM EDT12.005.804.305.000.00-1051445.31%
VIXW190529C000125002019-05-23 3:27PM EDT12.505.103.804.500.00-1614405.08%
VIXW190529C000130002019-05-23 9:39AM EDT13.004.303.304.000.00-1154365.63%
VIXW190529C000135002019-05-24 10:35AM EDT13.503.202.903.60-1.45-31.18%1108349.22%
VIXW190529C000140002019-05-24 3:44PM EDT14.002.702.403.10-0.90-25.00%21119309.77%
VIXW190529C000145002019-05-24 2:44PM EDT14.502.202.052.50-1.00-31.25%7251275.00%
VIXW190529C000150002019-05-24 4:04PM EDT15.001.801.802.05-1.25-40.98%129342262.50%
VIXW190529C000160002019-05-24 4:12PM EDT16.001.100.901.15-0.80-42.11%435757191.02%
VIXW190529C000170002019-05-24 3:53PM EDT17.000.700.700.80-0.62-46.97%371449209.38%
VIXW190529C000180002019-05-24 4:13PM EDT18.000.390.400.60-0.52-57.14%26515,234213.28%
VIXW190529C000190002019-05-24 2:49PM EDT19.000.270.150.35-0.43-61.43%34614,290196.88%
VIXW190529C000200002019-05-24 4:12PM EDT20.000.180.150.31-0.32-64.00%4789,822225.00%
VIXW190529C000210002019-05-24 2:35PM EDT21.000.100.120.35-0.45-81.82%48146257.42%
VIXW190529C000220002019-05-24 1:55PM EDT22.000.130.100.30-0.25-65.79%35294273.44%
VIXW190529C000230002019-05-24 1:50PM EDT23.000.100.100.15-0.08-44.44%143206267.97%
VIXW190529C000240002019-05-24 3:41PM EDT24.000.050.050.10-0.07-58.33%46115262.50%
VIXW190529C000250002019-05-24 11:51AM EDT25.000.050.000.05-0.11-68.75%3248234.38%
VIXW190529C000260002019-05-23 12:29PM EDT26.000.130.000.200.00-115165317.19%
VIXW190529C000270002019-05-24 12:54PM EDT27.000.050.000.060.00-7,34740275.00%
VIXW190529C000280002019-05-24 1:04PM EDT28.000.040.000.05-0.04-50.00%2,5001,455284.38%
VIXW190529C000290002019-05-22 4:07PM EDT29.000.050.000.050.00-1,0081,526296.88%
VIXW190529C000300002019-05-23 4:05PM EDT30.000.060.000.050.00-1,0018,334312.50%
VIXW190529C000325002019-05-07 2:59PM EDT32.500.450.000.170.00--56410.94%
VIXW190529C000350002019-05-14 11:30AM EDT35.000.150.000.010.00-100217312.50%
VIXW190529C000400002019-05-16 10:25AM EDT40.000.050.000.160.00-231495.31%
VIXW190529C000500002019-05-08 3:07PM EDT50.000.010.000.160.00--25587.50%
PutsforMay 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190529P000100002019-05-10 11:08AM EDT10.000.010.000.010.00-22200.00%
VIXW190529P000115002019-05-10 11:55AM EDT11.500.030.000.030.00-14171.88%
VIXW190529P000120002019-05-21 12:25PM EDT12.000.010.000.010.00-211131.25%
VIXW190529P000125002019-04-29 9:43AM EDT12.500.200.010.090.00-122164.84%
VIXW190529P000130002019-05-24 1:52PM EDT13.000.010.000.01-0.01-50.00%589193.75%
VIXW190529P000135002019-05-24 3:59PM EDT13.500.020.010.05-0.01-33.33%135249107.81%
VIXW190529P000140002019-05-24 3:02PM EDT14.000.080.020.12+0.04+100.00%221386107.81%
VIXW190529P000145002019-05-24 3:46PM EDT14.500.050.040.06-0.05-50.00%8537076.56%
VIXW190529P000150002019-05-24 4:13PM EDT15.000.100.070.10-0.10-50.00%24185964.84%
VIXW190529P000160002019-05-24 4:12PM EDT16.000.400.150.50+0.07+21.21%4121,10873.05%
VIXW190529P000170002019-05-24 4:13PM EDT17.001.000.701.15+0.25+33.33%21549025.00%
VIXW190529P000180002019-05-24 3:28PM EDT18.001.751.451.90+0.60+52.17%1913320.00%
VIXW190529P000190002019-05-24 3:52PM EDT19.002.602.102.75+0.75+40.54%951830.00%
VIXW190529P000200002019-05-24 10:33AM EDT20.003.503.103.80+0.77+28.21%27870.00%
VIXW190529P000210002019-05-24 9:49AM EDT21.004.664.004.70+1.12+31.64%108430.00%
VIXW190529P000220002019-05-23 1:53PM EDT22.005.045.105.80+0.54+12.00%1050.00%
VIXW190529P000230002019-05-24 9:37AM EDT23.006.616.006.70+6.61+∞%2000.00%
VIXW190529P000250002019-05-24 9:37AM EDT25.008.587.808.70+1.28+17.53%10110.00%
VIXW190529P000270002019-05-10 10:13AM EDT27.009.109.9010.700.00-20200.00%
VIXW190529P000400002019-05-09 9:50AM EDT40.0019.9022.4023.700.00--10.00%