^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190220C000100002019-02-15 2:49PM EST10.005.825.206.30-1.28-18.03%60039456.25%
VIXW190220C000105002019-01-22 10:50AM EST10.508.804.805.800.00-036430.47%
VIXW190220C000110002019-02-01 11:00AM EST11.007.054.205.300.00-040383.20%
VIXW190220C000115002019-02-12 1:41PM EST11.504.733.804.800.00-136358.98%
VIXW190220C000120002019-02-15 9:51AM EST12.004.443.304.30-1.54-25.75%638324.61%
VIXW190220C000125002019-01-31 4:01PM EST12.505.202.823.800.00-037293.36%
VIXW190220C000130002019-02-15 12:52PM EST13.003.002.323.30-1.20-28.57%145260.16%
VIXW190220C000140002019-02-15 3:59PM EST14.002.001.452.32-0.15-6.98%65313205.47%
VIXW190220C000145002019-02-15 3:59PM EST14.501.501.351.88-0.65-30.23%1147204.49%
VIXW190220C000150002019-02-15 3:59PM EST15.000.950.871.30-0.95-50.00%186238162.11%
VIXW190220C000160002019-02-15 3:59PM EST16.000.500.500.85-0.45-47.37%313797158.01%
VIXW190220C000170002019-02-15 3:51PM EST17.000.200.250.35-0.54-72.97%8431,819137.50%
VIXW190220C000180002019-02-15 4:07PM EST18.000.150.150.20-0.25-62.50%6795,283142.19%
VIXW190220C000190002019-02-15 3:05PM EST19.000.110.050.10-0.14-56.00%3001,044135.94%
VIXW190220C000200002019-02-15 3:59PM EST20.000.100.050.10-0.10-50.00%16913,039157.81%
VIXW190220C000210002019-02-15 3:28PM EST21.000.050.000.08-0.11-68.75%161541157.81%
VIXW190220C000220002019-02-15 3:59PM EST22.000.010.000.05-0.09-90.00%381,740162.50%
VIXW190220C000230002019-02-15 11:09AM EST23.000.050.000.05-0.02-28.57%22153176.56%
VIXW190220C000240002019-02-15 10:42AM EST24.000.040.000.05-0.06-60.00%2,006141190.63%
VIXW190220C000250002019-02-15 3:59PM EST25.000.010.000.05-0.07-87.50%205,001203.13%
VIXW190220C000260002019-02-15 10:15AM EST26.000.010.000.05-0.07-87.50%42,348217.19%
VIXW190220C000270002019-02-13 11:22AM EST27.000.070.000.050.00-6132228.13%
VIXW190220C000280002019-02-14 1:09PM EST28.000.040.000.050.00-3,2044,927240.63%
VIXW190220C000290002019-02-13 11:22AM EST29.000.040.000.130.00-610289.06%
VIXW190220C000300002019-02-15 11:25AM EST30.000.030.000.05+0.02+200.00%1304262.50%
VIXW190220C000325002019-02-12 10:09AM EST32.500.020.000.050.00-8135287.50%
VIXW190220C000350002019-02-08 1:12PM EST35.000.050.000.050.00-0196309.38%
VIXW190220C000400002019-01-16 3:27PM EST40.000.050.000.050.00-02346.88%
VIXW190220C000600002019-01-18 11:49PM EST60.000.100.000.110.00-010506.25%
PutsforFebruary 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190220P000125002019-02-13 10:17AM EST12.500.020.000.030.00-31031079.69%
VIXW190220P000130002019-02-05 1:41PM EST13.000.020.000.040.00-01068.75%
VIXW190220P000135002019-02-12 1:56PM EST13.500.050.000.060.00-1157.81%
VIXW190220P000140002019-02-15 2:13PM EST14.000.060.010.100.00-588459.38%
VIXW190220P000145002019-02-15 3:56PM EST14.500.100.050.100.00-361,72737.11%
VIXW190220P000150002019-02-15 3:57PM EST15.000.200.150.20+0.10+100.00%21559621.49%
VIXW190220P000160002019-02-15 3:21PM EST16.000.600.500.85+0.25+71.43%3882,0750.00%
VIXW190220P000170002019-02-15 2:57PM EST17.001.430.961.80+0.53+58.89%1746630.00%
VIXW190220P000180002019-02-15 3:03PM EST18.002.331.872.93+0.69+42.07%951,8000.00%
VIXW190220P000190002019-02-15 3:42PM EST19.003.312.783.90+0.53+19.06%63,0400.00%
VIXW190220P000200002019-02-13 9:32AM EST20.003.873.804.900.00-1610.00%
VIXW190220P000210002019-02-15 9:36AM EST21.004.704.705.80-0.07-1.47%10130.00%
VIXW190220P000220002019-02-13 9:32AM EST22.005.825.706.800.00-110.00%
VIXW190220P000230002019-02-14 12:42PM EST23.006.506.707.800.00-30300.00%
VIXW190220P000250002019-02-15 11:27AM EST25.008.898.709.80+0.64+7.76%110.00%
VIXW190220P000260002019-02-15 3:47PM EST26.0010.339.7010.70+0.76+7.94%660.00%
VIXW190220P000350002019-01-18 11:49PM EST35.0016.5318.8019.800.00-0500.00%
VIXW190220P000850002019-01-18 11:49PM EST85.0066.2368.7069.700.00-0500.00%