Chicago Options - Delayed Quote USD

CBOE VIX VOLATILITY INDEX (^VVIX)

82.36 -7.18 (-8.02%)
At close: April 23 at 4:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 87.38 87.59 82.02 82.36 82.36 -
Apr 22, 2024 95.60 96.22 89.26 89.54 89.54 -
Apr 19, 2024 99.41 102.87 96.75 99.09 99.09 -
Apr 18, 2024 96.80 98.89 92.96 95.99 95.99 -
Apr 17, 2024 99.34 102.82 94.79 98.76 98.76 -
Apr 16, 2024 107.13 107.53 97.82 99.25 99.25 -
Apr 15, 2024 98.45 111.58 93.95 109.64 109.64 -
Apr 12, 2024 94.59 112.86 94.42 102.72 102.72 -
Apr 11, 2024 92.57 96.33 88.73 89.40 89.40 -
Apr 10, 2024 93.64 95.61 90.67 91.76 91.76 -
Apr 9, 2024 85.85 90.01 84.26 84.45 84.45 -
Apr 8, 2024 90.48 90.88 85.76 86.26 86.26 -
Apr 5, 2024 90.75 91.66 88.43 90.58 90.58 -
Apr 4, 2024 79.61 91.07 77.81 90.04 90.04 -
Apr 3, 2024 84.29 85.34 80.53 81.08 81.08 -
Apr 2, 2024 82.14 86.64 82.14 82.76 82.76 -
Apr 1, 2024 79.81 82.96 78.28 78.45 78.45 -
Mar 28, 2024 76.50 78.10 75.79 76.57 76.57 -
Mar 27, 2024 76.19 78.08 75.20 76.00 76.00 -
Mar 26, 2024 76.42 79.28 75.02 76.77 76.77 -
Mar 25, 2024 78.85 78.87 76.19 76.60 76.60 -
Mar 22, 2024 77.20 77.79 74.88 76.49 76.49 -
Mar 21, 2024 79.63 81.10 77.14 77.30 77.30 -
Mar 20, 2024 83.95 84.26 78.64 78.87 78.87 -
Mar 19, 2024 86.86 87.14 83.65 83.90 83.90 -
Mar 18, 2024 92.00 92.06 86.63 86.78 86.78 -
Mar 15, 2024 90.23 96.23 89.82 92.17 92.17 -
Mar 14, 2024 85.45 92.61 85.34 88.75 88.75 -
Mar 13, 2024 86.44 87.32 85.85 86.27 86.27 -
Mar 12, 2024 87.39 88.46 83.66 83.76 83.76 -
Mar 11, 2024 90.61 92.14 88.13 88.97 88.97 -
Mar 8, 2024 80.78 91.32 80.42 86.56 86.56 -
Mar 7, 2024 81.93 83.07 81.93 82.13 82.13 -
Mar 6, 2024 81.47 83.81 81.43 83.11 83.11 -
Mar 5, 2024 80.36 86.14 80.36 83.91 83.91 -
Mar 4, 2024 79.87 80.41 78.97 79.41 79.41 -
Mar 1, 2024 76.69 80.97 76.34 77.68 77.68 -
Feb 29, 2024 78.95 80.68 77.03 77.45 77.45 -
Feb 28, 2024 80.35 81.56 79.60 80.36 80.36 -
Feb 27, 2024 79.45 79.62 77.99 78.54 78.54 -
Feb 26, 2024 79.99 81.04 79.59 80.50 80.50 -
Feb 23, 2024 79.89 80.32 78.17 78.86 78.86 -
Feb 22, 2024 80.88 81.01 77.99 80.88 80.88 -
Feb 21, 2024 86.83 87.71 84.35 84.66 84.66 -
Feb 20, 2024 88.79 90.61 85.56 86.10 86.10 -
Feb 16, 2024 82.88 85.01 80.03 82.63 82.63 -
Feb 15, 2024 82.53 85.33 81.94 82.40 82.40 -
Feb 14, 2024 88.59 89.04 81.44 83.17 83.17 -
Feb 13, 2024 88.01 101.46 85.10 93.19 93.19 -
Feb 12, 2024 82.95 85.37 82.80 84.63 84.63 -
Feb 9, 2024 82.46 84.85 81.53 81.94 81.94 -
Feb 8, 2024 85.25 86.77 82.80 83.07 83.07 -
Feb 7, 2024 79.83 82.26 79.60 80.54 80.54 -
Feb 6, 2024 78.60 80.30 76.68 76.97 76.97 -
Feb 5, 2024 84.69 86.82 78.81 79.58 79.58 -
Feb 2, 2024 85.99 86.51 82.56 83.31 83.31 -
Feb 1, 2024 85.95 89.66 83.01 84.83 84.83 -
Jan 31, 2024 82.12 89.40 81.99 87.56 87.56 -
Jan 30, 2024 83.69 83.94 81.80 82.24 82.24 -
Jan 29, 2024 83.92 84.92 83.01 83.40 83.40 -
Jan 26, 2024 81.42 82.20 79.87 82.20 82.20 -
Jan 25, 2024 80.57 81.81 79.75 81.39 81.39 -
Jan 24, 2024 75.61 81.16 74.65 80.94 80.94 -
Jan 23, 2024 78.19 78.78 76.08 76.67 76.67 -
Jan 22, 2024 83.42 83.45 78.63 79.17 79.17 -
Jan 19, 2024 84.93 85.73 81.57 81.95 81.95 -
Jan 18, 2024 88.62 90.10 86.07 86.34 86.34 -
Jan 17, 2024 95.97 96.19 88.82 91.36 91.36 -
Jan 16, 2024 90.32 93.66 88.35 89.59 89.59 -
Jan 12, 2024 75.63 86.07 75.14 86.07 86.07 -
Jan 11, 2024 76.14 79.81 75.46 75.54 75.54 -
Jan 10, 2024 79.72 79.98 76.46 77.09 77.09 -
Jan 9, 2024 82.37 82.56 78.32 78.59 78.59 -
Jan 8, 2024 85.62 85.62 80.23 81.26 81.26 -
Jan 5, 2024 86.46 86.48 82.55 82.87 82.87 -
Jan 4, 2024 89.92 90.41 86.68 87.59 87.59 -
Jan 3, 2024 89.26 92.31 86.23 89.65 89.65 -
Jan 2, 2024 91.86 92.82 87.59 88.09 88.09 -
Dec 29, 2023 86.80 89.01 86.02 86.96 86.96 -
Dec 28, 2023 85.99 87.67 85.99 86.69 86.69 -
Dec 27, 2023 88.50 88.50 86.07 86.22 86.22 -
Dec 26, 2023 91.92 91.99 88.87 88.87 88.87 -
Dec 22, 2023 89.42 90.70 87.56 88.62 88.62 -
Dec 21, 2023 90.39 94.44 89.08 89.85 89.85 -
Dec 20, 2023 89.02 94.23 85.25 92.18 92.18 -
Dec 19, 2023 89.49 89.52 88.43 88.77 88.77 -
Dec 18, 2023 89.87 89.87 87.56 88.67 88.67 -
Dec 15, 2023 81.71 88.34 78.22 88.04 88.04 -
Dec 14, 2023 80.84 83.57 80.63 80.83 80.83 -
Dec 13, 2023 84.75 111.85 80.12 80.83 80.83 -
Dec 12, 2023 82.14 83.57 80.73 83.54 83.54 -
Dec 11, 2023 83.93 84.03 81.92 82.35 82.35 -
Dec 8, 2023 85.31 85.31 80.98 81.11 81.11 -
Dec 7, 2023 87.23 87.80 85.68 86.00 86.00 -
Dec 6, 2023 84.32 87.13 83.82 86.85 86.85 -
Dec 5, 2023 88.14 88.42 85.67 85.76 85.76 -
Dec 4, 2023 90.42 92.16 87.54 87.76 87.76 -
Dec 1, 2023 86.31 86.76 83.95 85.90 85.90 -
Nov 30, 2023 87.61 90.42 86.50 86.71 86.71 -
Nov 29, 2023 84.45 88.20 84.42 87.79 87.79 -
Nov 28, 2023 86.04 86.70 84.77 85.14 85.14 -
Nov 27, 2023 84.92 85.97 84.73 85.15 85.15 -
Nov 24, 2023 84.27 84.77 81.64 83.00 83.00 -
Nov 22, 2023 80.23 83.97 79.90 83.38 83.38 -
Nov 21, 2023 82.34 82.72 79.37 81.77 81.77 -
Nov 20, 2023 83.67 83.67 80.80 81.81 81.81 -
Nov 17, 2023 82.96 84.68 81.35 81.83 81.83 -
Nov 16, 2023 84.58 85.45 82.76 83.23 83.23 -
Nov 15, 2023 81.79 85.21 81.21 84.91 84.91 -
Nov 14, 2023 82.81 85.43 82.48 83.77 83.77 -
Nov 13, 2023 88.40 88.58 81.45 85.51 85.51 -
Nov 10, 2023 87.89 87.99 84.99 85.66 85.66 -
Nov 9, 2023 83.99 90.37 83.93 88.74 88.74 -
Nov 8, 2023 88.36 89.60 84.00 85.04 85.04 -
Nov 7, 2023 85.48 86.14 82.94 83.43 83.43 -
Nov 6, 2023 83.89 86.42 83.58 84.33 84.33 -
Nov 3, 2023 83.03 83.15 81.74 82.83 82.83 -
Nov 2, 2023 83.91 85.16 82.82 83.24 83.24 -
Nov 1, 2023 87.09 87.71 84.68 85.08 85.08 -
Oct 31, 2023 94.57 95.48 87.42 87.94 87.94 -
Oct 30, 2023 100.31 100.31 93.99 95.23 95.23 -
Oct 27, 2023 100.09 104.00 97.16 102.04 102.04 -
Oct 26, 2023 104.01 106.44 99.86 101.97 101.97 -
Oct 25, 2023 98.89 107.92 98.89 102.92 102.92 -
Oct 24, 2023 107.84 108.01 97.74 98.54 98.54 -
Oct 23, 2023 117.70 118.79 105.26 109.00 109.00 -
Oct 20, 2023 114.90 117.55 112.15 115.43 115.43 -
Oct 19, 2023 104.97 116.47 102.19 116.47 116.47 -
Oct 18, 2023 96.54 109.40 96.44 105.89 105.89 -
Oct 17, 2023 97.82 99.68 91.98 95.80 95.80 -
Oct 16, 2023 102.75 102.75 95.09 95.69 95.69 -
Oct 13, 2023 92.54 114.66 92.32 108.10 108.10 -
Oct 12, 2023 90.47 97.44 88.85 91.87 91.87 -
Oct 11, 2023 92.15 97.85 90.39 90.57 90.57 -
Oct 10, 2023 91.30 91.82 88.98 90.10 90.10 -
Oct 9, 2023 96.64 96.64 91.26 92.03 92.03 -
Oct 6, 2023 99.68 101.60 90.04 91.16 91.16 -
Oct 5, 2023 96.78 101.38 94.73 95.59 95.59 -
Oct 4, 2023 103.18 103.68 94.89 95.58 95.58 -
Oct 3, 2023 98.59 106.79 96.45 104.39 104.39 -
Oct 2, 2023 96.18 98.49 92.34 95.39 95.39 -
Sep 29, 2023 91.35 96.67 88.02 94.10 94.10 -
Sep 28, 2023 97.55 98.07 93.26 93.72 93.72 -
Sep 27, 2023 100.51 104.51 96.56 97.09 97.09 -
Sep 26, 2023 94.07 105.40 93.12 103.04 103.04 -
Sep 25, 2023 94.30 95.09 91.23 91.74 91.74 -
Sep 22, 2023 93.78 93.78 88.05 90.54 90.54 -
Sep 21, 2023 90.67 94.55 88.82 94.44 94.44 -
Sep 20, 2023 83.42 88.57 82.62 88.05 88.05 -
Sep 19, 2023 85.26 86.47 81.74 83.54 83.54 -
Sep 18, 2023 88.29 89.13 83.82 84.77 84.77 -
Sep 15, 2023 82.49 85.83 82.39 84.84 84.84 -
Sep 14, 2023 83.51 84.65 82.48 82.48 82.48 -
Sep 13, 2023 86.56 86.56 84.83 84.97 84.97 -
Sep 12, 2023 85.85 86.94 84.52 85.63 85.63 -
Sep 11, 2023 86.38 88.04 84.90 85.19 85.19 -
Sep 8, 2023 87.30 87.30 84.41 85.27 85.27 -
Sep 7, 2023 91.19 92.96 87.08 87.65 87.65 -
Sep 6, 2023 87.08 89.95 86.68 87.85 87.85 -
Sep 5, 2023 87.70 88.49 85.46 86.43 86.43 -
Sep 1, 2023 81.98 82.71 80.96 82.65 82.65 -
Aug 31, 2023 78.99 81.71 78.25 80.80 80.80 -
Aug 30, 2023 78.83 79.97 77.95 78.63 78.63 -
Aug 29, 2023 81.99 82.17 78.52 79.05 79.05 -
Aug 28, 2023 85.36 85.36 82.23 82.23 82.23 -
Aug 25, 2023 90.54 93.10 83.05 84.32 84.32 -
Aug 24, 2023 88.56 92.50 88.02 92.17 92.17 -
Aug 23, 2023 91.79 92.23 88.65 88.99 88.99 -
Aug 22, 2023 93.66 96.14 92.03 92.62 92.62 -
Aug 21, 2023 98.75 98.91 94.55 95.24 95.24 -
Aug 18, 2023 109.39 109.47 96.67 97.28 97.28 -
Aug 17, 2023 103.53 109.40 102.19 106.74 106.74 -
Aug 16, 2023 102.58 104.99 100.02 104.54 104.54 -
Aug 15, 2023 98.40 103.41 98.05 103.28 103.28 -
Aug 14, 2023 100.43 101.21 93.57 95.33 95.33 -
Aug 11, 2023 101.57 103.57 96.52 96.68 96.68 -
Aug 10, 2023 93.14 104.72 90.01 99.78 99.78 -
Aug 9, 2023 100.05 106.52 96.48 97.43 97.43 -
Aug 8, 2023 97.73 105.13 94.91 94.91 94.91 -
Aug 7, 2023 99.68 100.02 92.84 92.99 92.99 -
Aug 4, 2023 91.37 102.00 89.12 99.63 99.63 -
Aug 3, 2023 100.58 102.24 93.99 94.04 94.04 -
Aug 2, 2023 92.92 101.50 92.92 96.20 96.20 -
Aug 1, 2023 89.11 89.19 86.86 87.49 87.49 -
Jul 31, 2023 88.67 88.67 86.53 86.68 86.68 -
Jul 28, 2023 88.27 88.66 85.43 87.38 87.38 -
Jul 27, 2023 82.81 97.29 82.81 94.05 94.05 -
Jul 26, 2023 90.50 90.52 85.25 85.38 85.38 -
Jul 25, 2023 92.37 92.62 89.32 90.00 90.00 -
Jul 24, 2023 94.55 95.00 91.61 91.74 91.74 -
Jul 21, 2023 93.17 94.05 92.23 93.36 93.36 -
Jul 20, 2023 92.89 94.38 90.45 94.06 94.06 -
Jul 19, 2023 91.86 93.58 91.43 93.57 93.57 -
Jul 18, 2023 96.07 97.08 92.29 92.99 92.99 -
Jul 17, 2023 96.57 96.60 93.63 95.98 95.98 -
Jul 14, 2023 96.22 98.05 94.80 94.89 94.89 -
Jul 13, 2023 94.85 97.70 94.23 96.43 96.43 -
Jul 12, 2023 94.66 97.33 91.33 95.85 95.85 -
Jul 11, 2023 94.97 95.88 93.96 95.21 95.21 -
Jul 10, 2023 95.60 97.30 94.74 95.33 95.33 -
Jul 7, 2023 97.83 97.83 92.23 94.49 94.49 -
Jul 6, 2023 93.75 104.75 93.74 95.30 95.30 -
Jul 5, 2023 88.31 88.84 86.94 87.76 87.76 -
Jul 3, 2023 85.71 85.74 83.71 84.17 84.17 -
Jun 30, 2023 85.15 85.26 82.33 83.11 83.11 -
Jun 29, 2023 86.20 87.13 84.84 85.26 85.26 -
Jun 28, 2023 91.28 91.28 85.57 85.79 85.79 -
Jun 27, 2023 93.77 94.27 90.16 91.33 91.33 -
Jun 26, 2023 96.05 96.97 93.66 95.42 95.42 -
Jun 23, 2023 93.83 93.83 88.57 92.34 92.34 -
Jun 22, 2023 95.95 96.10 90.09 90.64 90.64 -
Jun 21, 2023 97.55 97.62 91.48 92.73 92.73 -
Jun 20, 2023 94.34 98.89 94.34 96.26 96.26 -
Jun 16, 2023 93.60 94.10 89.44 90.69 90.69 -
Jun 15, 2023 94.10 95.89 92.10 93.95 93.95 -
Jun 14, 2023 93.85 95.83 91.86 91.91 91.91 -
Jun 13, 2023 88.44 92.34 88.33 92.10 92.10 -
Jun 12, 2023 91.81 93.08 90.80 92.83 92.83 -
Jun 9, 2023 87.77 93.25 87.76 89.70 89.70 -
Jun 8, 2023 84.40 88.12 84.15 87.63 87.63 -
Jun 7, 2023 85.04 85.47 83.25 84.00 84.00 -
Jun 6, 2023 85.78 86.78 83.61 85.74 85.74 -
Jun 5, 2023 88.32 88.60 85.24 85.77 85.77 -
Jun 2, 2023 83.49 86.18 82.36 86.16 86.16 -
Jun 1, 2023 89.44 89.96 84.07 85.07 85.07 -
May 31, 2023 93.74 95.71 90.30 91.39 91.39 -
May 30, 2023 93.99 96.92 91.34 91.91 91.91 -
May 26, 2023 101.52 101.76 93.82 97.57 97.57 -
May 25, 2023 102.94 105.62 101.07 103.88 103.88 -
May 24, 2023 105.27 111.47 104.40 106.52 106.52 -
May 23, 2023 100.26 104.79 98.43 101.91 101.91 -
May 22, 2023 95.09 98.66 92.83 97.64 97.64 -
May 19, 2023 88.37 99.02 88.15 94.77 94.77 -
May 18, 2023 92.73 92.94 88.90 89.06 89.06 -
May 17, 2023 95.40 95.75 92.42 92.76 92.76 -
May 16, 2023 96.02 98.16 94.37 97.63 97.63 -
May 15, 2023 99.39 100.05 94.13 94.65 94.65 -
May 12, 2023 95.62 101.96 95.43 100.54 100.54 -
May 11, 2023 99.46 101.60 96.25 97.32 97.32 -
May 10, 2023 96.69 101.53 94.98 97.53 97.53 -
May 9, 2023 93.52 93.87 91.95 92.45 92.45 -
May 8, 2023 94.36 94.85 91.43 91.98 91.98 -
May 5, 2023 93.79 93.79 90.49 91.80 91.80 -
May 4, 2023 94.89 108.11 94.46 98.74 98.74 -
May 3, 2023 91.84 94.90 88.88 91.54 91.54 -
May 2, 2023 90.18 101.06 89.71 91.46 91.46 -
May 1, 2023 88.23 89.30 87.02 88.21 88.21 -
Apr 28, 2023 85.81 86.90 83.57 86.90 86.90 -
Apr 27, 2023 89.41 89.82 85.14 85.79 85.79 -
Apr 26, 2023 94.54 94.54 89.12 90.65 90.65 -
Apr 25, 2023 96.35 100.39 94.01 94.35 94.35 -
Apr 24, 2023 97.81 98.09 93.81 93.96 93.96 -

Related Tickers

^GSPC S&P 500
5,070.55
+1.20%
 
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
 
^IXIC NASDAQ Composite
15,696.64
+1.59%
 
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
 
^BUK100P Cboe UK 100
803.32
+0.20%
 
^RUT Russell 2000
2,002.64
+1.79%
 
^VIX CBOE Volatility Index
15.69
-7.38%
 
^FTSE FTSE 100
8,044.81
+0.26%
 
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
 
^FCHI CAC 40
8,105.78
+0.81%
 
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
 
^N100 Euronext 100 Index
1,518.62
+1.06%
 
^BFX BEL 20
3,890.71
+0.71%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,329.39
+2.07%
 
^HSI HANG SENG INDEX
17,133.46
+1.81%
 
000001.SS SSE Composite Index
3,036.57
+0.48%
 
399001.SZ Shenzhen Index
9,187.17
+0.04%
 
^STI STI Index
3,296.18
+0.72%
 
^AXJO S&P/ASX 200
7,704.10
+0.27%
 
^AORD ALL ORDINARIES
7,958.50
+0.26%
 
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
 
^JKSE IDX COMPOSITE
7,174.54
+0.90%
 
^KLSE FTSE Bursa Malaysia KLCI
1,567.35
+0.37%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,876.51
+0.62%
 
^KS11 KOSPI Composite Index
2,673.33
+1.92%
 
^TWII TSEC weighted index
20,092.48
+2.52%
 
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
 
^BVSP IBOVESPA
125,148.07
-0.34%
 
^MXX IPC MEXICO
56,633.75
+0.14%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,957.36
+1.21%
 
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
 
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%