^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190619C000100002019-06-14 4:02PM EDT10.005.805.606.000.00-163,319376.56%
VIX190619C000110002019-06-14 1:41PM EDT11.005.114.605.000.00-60364311.72%
VIX190619C000115002019-06-14 2:44PM EDT11.504.504.104.500.00-211280.47%
VIX190619C000120002019-06-13 3:19PM EDT12.004.403.604.000.00-231,303250.78%
VIX190619C000125002019-06-05 2:48PM EDT12.504.393.103.500.00-4108221.88%
VIX190619C000130002019-06-14 3:15PM EDT13.002.902.603.100.00-51,607209.38%
VIX190619C000135002019-06-11 10:08AM EDT13.502.772.102.550.00-3908172.27%
VIX190619C000140002019-06-14 3:44PM EDT14.001.881.602.100.00-3487,235149.61%
VIX190619C000145002019-06-14 10:43AM EDT14.501.801.151.600.00-3833125.00%
VIX190619C000150002019-06-14 4:14PM EDT15.000.950.701.200.00-84438,749107.81%
VIX190619C000160002019-06-14 4:08PM EDT16.000.500.200.600.00-3,117105,874100.39%
VIX190619C000170002019-06-14 4:13PM EDT17.000.200.000.350.00-14,24692,799109.38%
VIX190619C000180002019-06-14 4:05PM EDT18.000.150.000.250.00-10,845104,550135.16%
VIX190619C000190002019-06-14 4:14PM EDT19.000.100.000.200.00-9,601134,107159.38%
VIX190619C000200002019-06-14 4:11PM EDT20.000.050.000.150.00-16,232131,160176.56%
VIX190619C000210002019-06-14 4:00PM EDT21.000.050.000.150.00-9,669102,605203.13%
VIX190619C000220002019-06-14 4:02PM EDT22.000.030.000.100.00-4,388164,972209.38%
VIX190619C000230002019-06-14 4:05PM EDT23.000.030.000.050.00-2,267122,125206.25%
VIX190619C000240002019-06-14 11:33AM EDT24.000.030.000.100.00-21097,418251.56%
VIX190619C000250002019-06-14 11:13AM EDT25.000.050.000.100.00-4310,299270.31%
VIX190619C000260002019-06-14 2:02PM EDT26.000.020.000.100.00-100137,637287.50%
VIX190619C000270002019-06-14 2:14PM EDT27.000.030.000.100.00-1137,074304.69%
VIX190619C000280002019-06-13 2:02PM EDT28.000.010.000.100.00-4148,692320.31%
VIX190619C000290002019-06-12 12:21PM EDT29.000.020.000.100.00-3,00045,651335.94%
VIX190619C000300002019-06-13 4:01PM EDT30.000.050.000.050.00-1171,048318.75%
VIX190619C000325002019-06-10 4:02PM EDT32.500.010.000.100.00-8,00042,488384.38%
VIX190619C000350002019-06-13 11:27AM EDT35.000.020.000.100.00-50109,931415.63%
VIX190619C000375002019-06-13 9:30AM EDT37.500.020.000.100.00-15160,379443.75%
VIX190619C000400002019-06-10 12:14PM EDT40.000.020.000.100.00-7734,664470.31%
VIX190619C000425002019-06-06 3:25PM EDT42.500.030.000.100.00-540,479493.75%
VIX190619C000450002019-06-05 4:09PM EDT45.000.030.000.100.00-115,452515.63%
VIX190619C000475002019-06-03 1:59PM EDT47.500.050.000.100.00-21857,208537.50%
VIX190619C000500002019-06-03 3:10PM EDT50.000.050.000.100.00-2021,937556.25%
VIX190619C000550002019-06-04 10:56AM EDT55.000.030.000.100.00-208,996593.75%
VIX190619C000600002019-05-31 9:50AM EDT60.000.050.000.100.00-21,755625.00%
VIX190619C000650002019-05-31 9:39AM EDT65.000.020.000.100.00-102,991656.25%
VIX190619C000700002019-05-20 2:27PM EDT70.000.020.000.100.00-1230,898684.38%
VIX190619C000750002019-06-07 11:13AM EDT75.000.050.000.050.00-23,147656.25%
VIX190619C000800002019-06-07 11:13AM EDT80.000.050.000.050.00-1,5202,297675.00%
VIX190619C000850002019-06-07 11:13AM EDT85.000.030.000.05+0.03-1202,604700.00%
PutsforJune 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190619P000100002019-05-31 1:20PM EDT10.000.020.000.050.00-11,046246.88%
VIX190619P000105002019-06-07 10:58AM EDT10.500.030.000.05+0.03--100225.00%
VIX190619P000110002019-06-05 11:41AM EDT11.000.020.000.050.00-3926200.00%
VIX190619P000120002019-06-14 9:53AM EDT12.000.020.000.050.00-145,268157.81%
VIX190619P000125002019-06-13 2:18PM EDT12.500.020.000.050.00-254,407137.50%
VIX190619P000130002019-06-13 10:39AM EDT13.000.020.000.100.00-5269,845134.38%
VIX190619P000135002019-06-14 3:24PM EDT13.500.020.000.100.00-25119,197111.72%
VIX190619P000140002019-06-14 3:22PM EDT14.000.050.000.100.00-36,610211,94689.84%
VIX190619P000145002019-06-14 2:35PM EDT14.500.050.000.200.00-74981,86983.59%
VIX190619P000150002019-06-14 3:59PM EDT15.000.150.000.300.00-18,360225,29868.75%
VIX190619P000160002019-06-14 4:14PM EDT16.000.650.400.800.00-17,366204,30665.23%
VIX190619P000170002019-06-14 4:13PM EDT17.001.401.151.600.00-3,44476,655117.97%
VIX190619P000180002019-06-14 4:13PM EDT18.002.302.052.550.00-6,35961,281146.09%
VIX190619P000190002019-06-14 4:14PM EDT19.003.303.003.500.00-4,85520,044163.28%
VIX190619P000200002019-06-14 4:11PM EDT20.004.204.004.500.00-1315,241193.75%
VIX190619P000210002019-06-14 3:42PM EDT21.005.155.005.500.00-21,534220.31%
VIX190619P000220002019-06-14 10:59AM EDT22.005.806.006.500.00-2337246.09%
VIX190619P000230002019-06-12 1:51PM EDT23.006.707.007.500.00-12749268.75%
VIX190619P000240002019-06-05 3:14PM EDT24.007.308.008.500.00-176290.63%
VIX190619P000250002019-06-11 9:42AM EDT25.008.809.009.500.00-2549311.72%
VIX190619P000260002019-06-10 9:30AM EDT26.009.7410.0010.400.00-2149231.25%
VIX190619P000270002019-06-13 4:08PM EDT27.0010.8011.0011.400.00-386243.75%
VIX190619P000280002019-06-10 4:08PM EDT28.0011.5012.0012.400.00-2260256.25%
VIX190619P000290002019-06-05 9:30AM EDT29.0012.7013.0013.400.00-138258268.75%
VIX190619P000300002019-06-13 10:00AM EDT30.0014.0014.0014.400.00-95431287.50%
VIX190619P000325002019-05-31 10:45AM EDT32.5014.4516.5016.900.00-57135312.50%
VIX190619P000350002019-06-10 1:43PM EDT35.0018.5019.0019.400.00-1095337.50%
VIX190619P000375002019-06-07 10:58AM EDT37.5021.9721.2021.40+21.97-1110.00%
VIX190619P000400002019-06-10 1:35PM EDT40.0023.5024.0024.400.00-38387.50%
VIX190619P000450002019-05-14 3:51PM EDT45.0027.0528.8028.900.00-3100.00%
VIX190619P000475002019-06-13 3:53PM EDT47.5031.1231.5031.900.00-92450.00%
VIX190619P000500002019-06-13 10:40AM EDT50.0033.8834.0034.400.00-4236462.50%
VIX190619P000550002019-05-31 1:46PM EDT55.0036.8039.0039.400.00-814500.00%
VIX190619P000650002019-05-22 9:32AM EDT65.0048.6048.7048.900.00-99780.00%
VIX190619P000700002019-06-07 10:58AM EDT70.0054.2053.7053.900.00-580.00%
VIX190619P000750002019-05-17 4:11PM EDT75.0057.9059.1059.300.00-21340.00%
VIX190619P000800002019-05-31 4:05PM EDT80.0061.6064.0064.400.00-7298618.75%
VIX190619P000850002019-06-13 4:14PM EDT85.0068.8069.0069.400.00-285637.50%