^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 12, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX181212C000140002018-11-20 4:12PM EST14.006.732.604.600.00-140.00%
VIX181212C000150002018-11-16 3:58PM EST15.004.101.903.700.00-110.00%
VIXW181212C000160002018-12-11 9:38AM EST16.005.210.000.000.00-20340.00%
VIXW181212C000170002018-12-11 3:12PM EST17.005.060.000.000.00-1771810.00%
VIX181212C000180002018-11-30 3:55PM EST18.001.451.301.70-0.15-9.37%46480.00%
VIX181212C000190002018-11-30 3:49PM EST19.001.121.001.30+0.03+2.75%39970.00%
VIX181212C000200002018-11-30 3:42PM EST20.000.860.800.95-0.09-9.47%68690.00%
VIX181212C000210002018-11-30 3:42PM EST21.000.670.451.00-0.33-33.00%9106103.52%
VIXW181212C000220002018-12-11 3:59PM EST22.000.500.000.000.00-2,2132,23412.50%
VIXW181212C000230002018-12-11 3:59PM EST23.000.200.000.000.00-35450550.00%
VIX181212C000240002018-11-30 4:03PM EST24.000.420.000.70+0.12+40.00%104107257.81%
VIX181212C000250002018-11-30 3:37PM EST25.000.350.250.700.00-51220348.44%
VIXW181212C000260002018-12-11 3:17PM EST26.000.020.000.000.00-821,01250.00%
VIXW181212C000270002018-12-11 4:13PM EST27.000.020.000.000.00-328050.00%
VIX181212C000280002018-11-30 4:06PM EST28.000.150.050.60-0.75-83.33%303432.03%
VIX181212C000290002018-11-30 4:03PM EST29.000.220.050.35+0.12+120.00%4013412.50%
VIX181212C000300002018-11-30 3:27PM EST30.000.180.100.35-0.07-28.00%7140459.38%
VIX181212C000325002018-11-21 9:52AM EST32.500.350.050.550.00-11573.44%
VIXW181212C000350002018-12-10 10:28AM EST35.000.060.000.000.00-573850.00%
VIXW181212C000400002018-12-10 12:20PM EST40.000.100.000.000.00-509650.00%
VIXW181212C000450002018-12-03 12:06AM EST45.000.290.000.000.00-0750.00%
VIXW181212C000500002018-12-04 12:23PM EST50.000.060.000.000.00-303050.00%
VIXW181212C000550002018-12-03 12:06AM EST55.000.100.000.000.00-01950.00%
VIX181212C000600002018-11-15 11:48AM EST60.000.100.000.450.00-2612611,046.88%
VIXW181212C000650002018-12-03 12:06AM EST65.000.050.000.000.00-01050.00%
PutsforDecember 12, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW181212P000115002018-12-03 9:34AM EST11.500.060.000.000.00-1250.00%
VIXW181212P000120002018-12-06 9:38AM EST12.000.030.000.000.00-1011050.00%
VIXW181212P000130002018-12-03 12:06AM EST13.000.040.000.000.00-0150.00%
VIX181212P000135002018-11-23 9:37AM EST13.500.020.000.200.00-11539.06%
VIXW181212P000140002018-12-04 1:11PM EST14.000.010.000.000.00-212150.00%
VIXW181212P000145002018-12-04 2:27PM EST14.500.030.000.000.00-105550.00%
VIX181212P000150002018-11-30 4:10PM EST15.000.300.200.40+0.10+50.00%10618571.09%
VIXW181212P000160002018-12-10 3:20PM EST16.000.010.000.000.00-115450.00%
VIXW181212P000170002018-12-07 3:41PM EST17.000.050.000.000.00-1623650.00%
VIXW181212P000180002018-12-11 3:14PM EST18.000.040.000.000.00-4413950.00%
VIX181212P000190002018-11-30 1:24PM EST19.002.041.852.400.00-2037764.84%
VIX181212P000200002018-11-29 3:52PM EST20.002.552.504.000.00-438918.75%
VIX181212P000210002018-11-27 1:44PM EST21.002.993.304.900.00-410986.72%
VIX181212P000220002018-11-21 2:23PM EST22.003.404.105.200.00-111974.61%
VIXW181212P000230002018-12-11 3:57PM EST23.000.900.000.000.00-1472020.00%
VIX181212P000240002018-11-20 1:35PM EST24.004.515.907.800.00-331,175.39%
VIXW181212P000250002018-12-11 1:56PM EST25.002.000.000.000.00-5280.00%
VIXW181212P000270002018-12-03 12:06AM EST27.009.000.000.000.00-010.00%