^VXV - CBOE S&P500 3 M Volitlity

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201916.440017.210016.440016.650016.6500-
Oct 17, 201916.300016.710016.170016.440016.4400-
Oct 16, 201916.630016.840016.410016.480016.4800-
Oct 15, 201916.730016.730016.270016.480016.4800-
Oct 14, 201917.670017.830017.060017.120017.1200-
Oct 11, 201918.090018.320017.180017.550017.5500-
Oct 10, 201919.760019.770018.750018.790018.7900-
Oct 09, 201919.710020.030019.180019.510019.5100-
Oct 08, 201919.740020.520019.300020.390020.3900-
Oct 07, 201919.050019.170018.230018.910018.9100-
Oct 04, 201919.540019.540018.520018.590018.5900-
Oct 03, 201920.720021.330019.770019.780019.7800-
Oct 02, 201919.900021.060019.880020.740020.7400-
Oct 01, 201917.960019.350017.550019.350019.3500-
Sep 30, 201918.540018.590017.940017.960017.9600-
Sep 27, 201918.100019.550017.820018.750018.7500-
Sep 26, 201918.090018.650017.940018.120018.1200-
Sep 25, 201918.630019.450017.830018.000018.0000-
Sep 24, 201917.870018.950017.140018.550018.5500-
Sep 23, 201917.730017.870017.730017.870017.8700-
Sep 20, 201916.490017.910016.460017.710017.7100-
Sep 19, 201916.830016.890016.410016.790016.7900-
Sep 18, 201917.350018.060016.770016.860016.8600-
Sep 17, 201917.360017.580017.210017.230017.2300-
Sep 16, 201917.410017.450017.040017.200017.2000-
Sep 13, 201916.740016.930016.480016.670016.6700-
Sep 12, 201916.990017.460016.630016.810016.8100-
Sep 11, 201917.490017.560017.100017.100017.1000-
Sep 10, 201917.880018.200017.390017.410017.4100-
Sep 09, 201917.470018.010017.320017.550017.5500-
Sep 06, 201917.800018.000017.430017.460017.4600-
Sep 05, 201918.820018.820017.730018.080018.0800-
Sep 04, 201919.210019.640018.790018.810018.8100-
Sep 03, 201920.220020.560019.750020.120020.1200-
Aug 30, 201919.030019.740018.730019.540019.5400-
Aug 29, 201919.300019.630018.940019.030019.0300-
Aug 28, 201921.100021.990019.970020.050020.0500-
Aug 27, 201919.850021.010019.410020.640020.6400-
Aug 26, 201919.870020.890019.670019.820019.8200-
Aug 23, 201918.890021.100017.950020.360020.3600-
Aug 22, 201917.760018.830017.710018.230018.2300-
Aug 21, 201917.760018.050017.620017.720017.7200-
Aug 20, 201918.450018.910018.210018.870018.8700-
Aug 19, 201918.780019.010018.150018.360018.3600-
Aug 16, 201921.040021.040019.450019.700019.7000-
Aug 15, 201921.300022.190020.870021.070021.0700-
Aug 14, 201918.600021.710018.600021.300021.3000-
Aug 13, 201920.500021.380018.510018.530018.5300-
Aug 12, 201919.380020.540019.120020.500020.5000-
Aug 09, 201917.860019.350017.860018.560018.5600-
Aug 08, 201918.990019.170017.840017.860017.8600-
Aug 07, 201921.010021.610019.210019.500019.5000-
Aug 06, 201920.040021.140019.470019.690019.6900-
Aug 05, 201920.080021.910019.850021.900021.9000-
Aug 02, 201918.090019.190017.870017.890017.8900-
Aug 01, 201916.880018.840015.730017.990017.9900-
Jul 31, 201915.700017.260015.370016.910016.9100-
Jul 30, 201915.680015.780015.320015.700015.7000-
Jul 29, 201914.940015.240014.820015.000015.0000-
Jul 26, 201914.840014.850014.600014.690014.6900-
Jul 25, 201914.840015.520014.810015.050015.0500-
Jul 24, 201915.190015.190014.470014.560014.5600-
Jul 23, 201915.220015.410014.890014.930014.9300-
Jul 22, 201915.930015.970015.380015.470015.4700-
Jul 19, 201915.540015.930015.270015.930015.9300-
Jul 18, 201915.820016.150015.330015.540015.5400-
Jul 17, 201915.090015.840015.030015.820015.8200-
Jul 16, 201914.970015.300014.870015.220015.2200-
Jul 15, 201914.810015.240014.810015.040015.0400-
Jul 12, 201914.880014.950014.730014.800014.8000-
Jul 11, 201915.110015.330014.850014.980014.9800-
Jul 10, 201915.560015.560015.060015.190015.1900-
Jul 09, 201915.960015.960015.520015.570015.5700-
Jul 08, 201915.490015.760015.350015.480015.4800-
Jul 05, 201915.200015.700014.830014.980014.9800-
Jul 03, 201914.790014.920014.520014.530014.5300-
Jul 02, 201915.390015.500014.720014.720014.7200-
Jul 01, 201915.310015.800015.310015.430015.4300-
Jun 28, 201916.700016.870016.060016.060016.0600-
Jun 27, 201916.860017.110016.730016.760016.7600-
Jun 26, 201917.120017.230016.700017.050017.0500-
Jun 25, 201916.510017.370016.510017.120017.1200-
Jun 24, 201916.570016.710016.450016.470016.4700-
Jun 21, 201916.140016.720016.100016.670016.6700-
Jun 20, 201915.920016.940015.670016.140016.1400-
Jun 19, 201916.360016.810016.030016.100016.1000-
Jun 18, 201916.360016.730016.160016.500016.5000-
Jun 17, 201916.740016.900016.550016.610016.6100-
Jun 14, 201917.030017.500016.570016.600016.6000-
Jun 13, 201916.820017.080016.750016.860016.8600-
Jun 12, 201917.090017.380016.960017.050017.0500-
Jun 11, 201916.550017.420016.550016.990016.9900-
Jun 10, 201916.880017.160016.790016.880016.8800-
Jun 07, 201916.880017.160016.740017.150017.1500-
Jun 06, 201917.190017.400016.810016.920016.9200-
Jun 05, 201917.390017.960017.130017.130017.1300-
Jun 04, 201918.230018.460017.580017.590017.5900-
Jun 03, 201918.620019.450018.350018.770018.7700-
May 31, 201919.040019.220018.440018.830018.8300-
May 30, 201917.840018.500017.610017.960017.9600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...