^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW190529C000100002019-05-20 3:14PM EDT10.007.220.000.000.00-5400.00%
VIXW190529C000120002019-05-23 9:45AM EDT12.005.800.000.000.00-1000.00%
VIXW190529C000125002019-05-23 3:27PM EDT12.505.100.000.000.00-1600.00%
VIXW190529C000130002019-05-23 9:39AM EDT13.004.300.000.000.00-1100.00%
VIXW190529C000135002019-05-23 2:41PM EDT13.504.650.000.000.00-9100.00%
VIXW190529C000140002019-05-23 3:28PM EDT14.003.600.000.000.00-4200.00%
VIXW190529C000145002019-05-23 3:19PM EDT14.503.200.000.000.00-11200.00%
VIXW190529C000150002019-05-23 3:12PM EDT15.003.050.000.000.00-22200.00%
VIXW190529C000160002019-05-23 3:40PM EDT16.001.900.000.000.00-82000.00%
VIXW190529C000170002019-05-23 4:10PM EDT17.001.320.000.000.00-29501.56%
VIXW190529C000180002019-05-23 4:10PM EDT18.000.910.000.000.00-2,319012.50%
VIXW190529C000190002019-05-23 3:53PM EDT19.000.700.000.000.00-303025.00%
VIXW190529C000200002019-05-23 4:11PM EDT20.000.500.000.000.00-7,161025.00%
VIXW190529C000210002019-05-23 1:20PM EDT21.000.550.000.000.00-143050.00%
VIXW190529C000220002019-05-23 2:58PM EDT22.000.380.000.000.00-257050.00%
VIXW190529C000230002019-05-23 4:04PM EDT23.000.180.000.000.00-76050.00%
VIXW190529C000240002019-05-23 10:28AM EDT24.000.120.000.000.00-31050.00%
VIXW190529C000250002019-05-23 2:46PM EDT25.000.160.000.000.00-17050.00%
VIXW190529C000260002019-05-23 12:29PM EDT26.000.130.000.000.00-115050.00%
VIXW190529C000270002019-05-23 3:14PM EDT27.000.050.000.000.00-14050.00%
VIXW190529C000280002019-05-23 1:29PM EDT28.000.080.000.000.00-1,460050.00%
VIXW190529C000290002019-05-22 4:07PM EDT29.000.050.000.000.00-1,008050.00%
VIXW190529C000300002019-05-23 4:05PM EDT30.000.060.000.000.00-1,001050.00%
VIXW190529C000325002019-05-07 2:59PM EDT32.500.450.000.000.00--050.00%
VIXW190529C000350002019-05-14 11:30AM EDT35.000.150.000.000.00-100050.00%
VIXW190529C000400002019-05-16 10:25AM EDT40.000.050.000.000.00-2050.00%
VIXW190529C000500002019-05-08 3:07PM EDT50.000.010.000.000.00--050.00%
Putsfor29 May 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW190529P000100002019-05-10 11:08AM EDT10.000.010.000.000.00-2050.00%
VIXW190529P000115002019-05-10 11:55AM EDT11.500.030.000.000.00-1050.00%
VIXW190529P000120002019-05-21 12:25PM EDT12.000.010.000.000.00-2050.00%
VIXW190529P000125002019-04-29 9:43AM EDT12.500.200.010.090.00-122140.63%
VIXW190529P000130002019-05-23 3:24PM EDT13.000.020.000.000.00-11050.00%
VIXW190529P000135002019-05-23 10:28AM EDT13.500.030.000.000.00-63050.00%
VIXW190529P000140002019-05-23 3:38PM EDT14.000.040.000.000.00-36050.00%
VIXW190529P000145002019-05-23 4:08PM EDT14.500.100.000.000.00-50025.00%
VIXW190529P000150002019-05-23 3:53PM EDT15.000.200.000.000.00-595025.00%
VIXW190529P000160002019-05-23 3:43PM EDT16.000.330.000.000.00-940012.50%
VIXW190529P000170002019-05-23 4:11PM EDT17.000.750.000.000.00-41200.00%
VIXW190529P000180002019-05-23 2:55PM EDT18.001.150.000.000.00-19000.00%
VIXW190529P000190002019-05-23 1:07PM EDT19.001.850.000.000.00-9500.00%
VIXW190529P000200002019-05-23 3:19PM EDT20.002.730.000.000.00-3600.00%
VIXW190529P000210002019-05-23 3:19PM EDT21.003.540.000.000.00-1000.00%
VIXW190529P000220002019-05-23 1:53PM EDT22.004.500.000.000.00-100.00%
VIXW190529P000250002019-05-23 11:55AM EDT25.007.300.000.000.00-2000.00%
VIXW190529P000270002019-05-10 10:13AM EDT27.009.100.000.000.00-2000.00%
VIXW190529P000400002019-05-09 9:50AM EDT40.0019.900.000.000.00--00.00%