U.S. Markets closed

CBOEO EX implied Volatility (^VXO)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
7.77-1.23 (-13.67%)
At close: 4:14PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20178.608.897.777.777.77-
Jul 20, 20178.379.007.889.009.00-
Jul 19, 20177.879.797.498.898.89-
Jul 18, 20178.469.227.909.229.22-
Jul 17, 20177.979.417.918.078.07-
Jul 14, 20178.548.737.828.648.64-
Jul 13, 20178.819.138.268.408.40-
Jul 12, 20179.0410.368.6910.3610.36-
Jul 11, 20179.8610.689.309.309.30-
Jul 10, 20179.929.998.938.938.93-
Jul 07, 201711.1311.229.879.979.97-
Jul 06, 201711.1612.1610.2812.1612.16-
Jul 05, 201710.5411.019.479.739.73-
Jul 03, 20179.4010.119.1010.0410.04-
Jun 30, 20179.8211.539.5510.1310.13-
Jun 29, 20179.4412.379.1210.4310.43-
Jun 28, 20179.459.738.598.618.61-
Jun 27, 20179.0711.228.419.999.99-
Jun 26, 20178.308.898.098.368.36-
Jun 23, 20179.669.898.619.789.78-
Jun 22, 20179.739.778.909.239.23-
Jun 21, 20179.4510.619.3010.6010.60-
Jun 20, 20179.0010.438.819.339.33-
Jun 19, 20178.709.138.328.538.53-
Jun 16, 201710.0210.818.868.898.89-
Jun 15, 201710.3710.709.289.739.73-
Jun 14, 20179.2810.418.599.099.09-
Jun 13, 20179.009.668.749.069.06-
Jun 12, 201710.0010.839.279.369.36-
Jun 09, 20179.1411.298.8010.3910.39-
Jun 08, 20179.6411.229.169.429.42-
Jun 07, 20179.6110.469.459.499.49-
Jun 06, 20179.4910.349.429.739.73-
Jun 05, 20179.2410.028.428.998.99-
Jun 02, 20179.819.968.589.029.02-
Jun 01, 20179.5910.899.159.159.15-
May 31, 20179.7510.548.748.748.74-
May 30, 20179.509.679.189.409.40-
May 26, 20179.269.438.849.169.16-
May 25, 20179.399.909.109.269.26-
May 24, 20179.719.908.938.978.97-
May 23, 20179.6610.799.389.549.54-
May 22, 201710.0810.559.059.599.59-
May 19, 201711.4011.6610.4111.0711.07-
May 18, 201713.5213.6212.0112.6912.69-
May 17, 201710.8713.8810.8213.8813.88-
May 16, 20179.5110.129.1710.1210.12-
May 15, 20179.8010.059.219.519.51-
May 12, 201710.0710.299.529.569.56-
May 11, 201710.1210.849.699.919.91-
May 10, 20179.8010.279.309.489.48-
May 09, 20179.169.949.099.449.44-
May 08, 20179.259.958.879.619.61-
May 05, 20179.9010.249.739.939.93-
May 04, 201710.1710.689.7110.5610.56-
May 03, 201710.1410.579.479.639.63-
May 02, 20179.3710.289.3010.1910.19-
May 01, 20179.239.488.579.139.13-
Apr 28, 20179.549.699.089.259.25-
Apr 27, 20179.8310.999.419.939.93-
Apr 26, 20179.6410.039.479.659.65-
Apr 25, 201710.0410.168.628.628.62-
Apr 24, 201710.8710.949.399.429.42-
Apr 21, 201712.9114.0612.9113.3613.36-
Apr 20, 201713.6213.8512.3112.6712.67-
Apr 19, 201712.9414.0312.6413.8713.87-
Apr 18, 201713.4914.1613.0213.0213.02-
Apr 17, 201714.5814.5813.0613.2913.29-
Apr 13, 201713.5714.5812.9114.4014.40-
Apr 12, 201713.2213.6912.8113.0313.03-
Apr 11, 201713.2014.0612.7212.7512.75-
Apr 10, 201711.3012.1611.1311.8111.81-
Apr 07, 201711.5512.7511.4711.6611.66-
Apr 06, 201711.4511.5910.6811.3111.31-
Apr 05, 201710.0011.679.6611.4711.47-
Apr 04, 201710.6410.989.869.939.93-
Apr 03, 201710.5411.5010.4210.4510.45-
Mar 31, 201710.4010.6510.0810.4710.47-
Mar 30, 201710.4010.419.779.999.99-
Mar 29, 201710.5810.639.8410.0710.07-
Mar 28, 201711.1511.4310.3010.4310.43-
Mar 27, 201713.4913.4911.1511.4111.41-
Mar 24, 201712.0113.6311.4813.3413.34-
Mar 23, 201712.3012.5511.5812.2212.22-
Mar 22, 201711.5612.2810.9211.8511.85-
Mar 21, 20179.4711.489.2911.2111.21-
Mar 20, 20179.549.669.069.399.39-
Mar 17, 20179.329.659.029.159.15-
Mar 16, 201710.0610.168.999.299.29-
Mar 15, 201710.5412.039.589.859.85-
Mar 14, 201710.1211.0310.1210.4010.40-
Mar 13, 201710.0310.129.709.779.77-
Mar 10, 201711.1311.2310.3910.5010.50-
Mar 09, 201711.1611.3410.5711.1711.17-
Mar 08, 201710.2710.5310.0110.5310.53-
Mar 07, 201710.4310.509.7910.1810.18-
Mar 06, 201710.3010.489.639.769.76-
Mar 03, 201711.1811.1810.0710.0810.08-
Mar 02, 201711.7712.0010.5912.0012.00-
Mar 01, 201711.6712.1011.2911.6811.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...