^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 11, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW191211C000100002019-12-10 9:35AM EST10.005.720.000.000.00-2920.00%
VIXW191211C000110002019-12-09 3:00PM EST11.004.050.000.000.00-81510.00%
VIXW191211C000115002019-12-06 10:16AM EST11.502.700.000.000.00-6190.00%
VIXW191211C000120002019-12-10 3:34PM EST12.004.000.000.000.00-82040.00%
VIXW191211C000125002019-12-10 3:12PM EST12.503.150.000.000.00-61240.00%
VIXW191211C000130002019-12-10 3:59PM EST13.002.850.000.000.00-451,1000.00%
VIXW191211C000135002019-12-10 1:30PM EST13.502.250.000.000.00-91100.00%
VIXW191211C000140002019-12-10 3:57PM EST14.001.800.000.000.00-902190.00%
VIXW191211C000145002019-12-10 3:58PM EST14.501.360.000.000.00-621580.00%
VIXW191211C000150002019-12-10 4:04PM EST15.000.850.000.000.00-2334190.00%
VIXW191211C000160002019-12-10 4:07PM EST16.000.400.000.000.00-8201,20025.00%
VIXW191211C000170002019-12-10 4:07PM EST17.000.180.000.000.00-12929750.00%
VIXW191211C000180002019-12-10 4:07PM EST18.000.060.000.000.00-7145650.00%
VIXW191211C000190002019-12-10 4:12PM EST19.000.030.000.000.00-578450.00%
VIXW191211C000200002019-12-10 4:14PM EST20.000.020.000.000.00-5441,39250.00%
VIXW191211C000210002019-12-10 4:07PM EST21.000.020.000.000.00-3251,11350.00%
VIXW191211C000220002019-12-10 4:02PM EST22.000.020.000.000.00-27665650.00%
VIXW191211C000230002019-12-10 4:01PM EST23.000.010.000.000.00-1,13296650.00%
VIXW191211C000240002019-12-10 3:59PM EST24.000.010.000.000.00-9117450.00%
VIXW191211C000250002019-12-10 3:43PM EST25.000.010.000.000.00-3129850.00%
VIXW191211C000260002019-12-10 3:25PM EST26.000.010.000.000.00-475,43650.00%
VIXW191211C000270002019-12-10 3:28PM EST27.000.010.000.000.00-621,04150.00%
VIXW191211C000280002019-12-10 3:23PM EST28.000.010.000.000.00-778450.00%
VIXW191211C000290002019-12-10 3:20PM EST29.000.010.000.000.00-103050.00%
VIXW191211C000300002019-12-05 4:02PM EST30.000.040.000.000.00-1,4023,00250.00%
VIXW191211C000325002019-12-09 12:34PM EST32.500.010.000.000.00-222350.00%
VIXW191211C000350002019-12-09 12:34PM EST35.000.010.000.000.00-9950.00%
VIXW191211C000500002019-11-27 12:16PM EST50.000.010.000.000.00--1550.00%
PutsforDecember 11, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW191211P000105002019-12-03 9:52AM EST10.500.030.000.000.00-10020050.00%
VIXW191211P000110002019-12-02 1:32PM EST11.000.020.000.000.00-104050.00%
VIXW191211P000115002019-11-27 2:42PM EST11.500.150.000.000.00-202850.00%
VIXW191211P000120002019-12-09 12:48PM EST12.000.020.000.000.00-312950.00%
VIXW191211P000125002019-12-10 12:32PM EST12.500.010.000.000.00-4041050.00%
VIXW191211P000130002019-12-10 12:31PM EST13.000.010.000.000.00-1519450.00%
VIXW191211P000135002019-12-10 1:44PM EST13.500.050.000.000.00-2217250.00%
VIXW191211P000140002019-12-10 2:22PM EST14.000.020.000.000.00-5734250.00%
VIXW191211P000145002019-12-10 1:54PM EST14.500.050.000.000.00-7060025.00%
VIXW191211P000150002019-12-10 4:12PM EST15.000.100.000.000.00-18023012.50%
VIXW191211P000160002019-12-10 4:13PM EST16.000.550.000.000.00-1,0317900.00%
VIXW191211P000170002019-12-10 3:58PM EST17.001.100.000.000.00-18160.00%
VIXW191211P000180002019-12-10 1:12PM EST18.002.280.000.000.00-580.00%
VIXW191211P000190002019-11-22 12:30PM EST19.005.000.000.000.00-110.00%
VIXW191211P000200002019-12-10 10:05AM EST20.004.400.000.000.00-7360.00%
VIXW191211P000210002019-12-04 1:10PM EST21.006.040.000.000.00-2220.00%
VIXW191211P000220002019-12-05 10:06AM EST22.006.930.000.000.00--750.00%
VIXW191211P000230002019-12-09 12:12AM EST23.007.880.000.000.00--620.00%
VIXW191211P000240002019-12-05 10:06AM EST24.008.830.000.000.00-1001010.00%
VIXW191211P000250002019-12-06 11:12AM EST25.0010.800.000.000.00-5210.00%
VIXW191211P000300002019-11-18 12:00AM EST30.0014.460.000.000.00--400.00%
VIXW191211P000400002019-11-18 12:00AM EST40.0024.350.000.000.00--200.00%
VIXW191211P000425002019-12-05 10:06AM EST42.5027.160.000.000.00--1000.00%
VIXW191211P000450002019-12-09 12:12AM EST45.0029.700.000.000.00--250.00%
VIXW191211P000475002019-12-09 12:12AM EST47.5032.190.000.000.00--500.00%
VIXW191211P000500002019-12-05 10:06AM EST50.0034.650.000.000.00--1000.00%
VIXW191211P000600002019-11-20 1:52PM EST60.0044.990.000.000.00--1000.00%
VIXW191211P000650002019-11-11 12:09AM EST65.0049.090.000.000.00--500.00%
VIXW191211P000700002019-11-20 1:52PM EST70.0054.950.000.000.00-1001500.00%
VIXW191211P000750002019-11-20 1:52PM EST75.0059.950.000.000.00--1000.00%
VIXW191211P000800002019-11-20 1:52PM EST80.0064.950.000.000.00--1000.00%