^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 16.00
Calls for July 17, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190717C00016000 2019-07-15 3:52PM EDT 2019-07-17 0.05 0.00 0.10 0.00 - 1,859 132,719 207.81%
VIXW190724C00016000 2019-07-15 3:44PM EDT 2019-07-24 0.27 0.25 0.40 0.00 - 81 337 164.06%
VIXW190731C00016000 2019-07-15 11:36AM EDT 2019-07-31 0.58 0.04 0.92 0.00 - 12 66 142.77%
VIXW190807C00016000 2019-07-12 3:50PM EDT 2019-08-07 0.80 0.60 1.10 0.00 - 413 515 153.71%
VIXW190814C00016000 2019-07-15 1:34PM EDT 2019-08-14 0.89 0.70 1.30 0.00 - 2 25 146.00%
VIX190821C00016000 2019-07-15 4:08PM EDT 2019-08-21 1.20 1.10 1.30 0.00 - 953 80,288 144.82%
VIX190918C00016000 2019-07-15 4:13PM EDT 2019-09-18 1.80 1.70 1.90 0.00 - 1,560 42,310 138.48%
VIX191016C00016000 2019-07-15 3:58PM EDT 2019-10-16 2.18 2.10 2.30 0.00 - 2,480 14,666 131.74%
VIX191120C00016000 2019-07-15 3:46PM EDT 2019-11-20 2.45 2.40 2.55 0.00 - 1 2,739 121.63%
VIX191218C00016000 2019-07-15 4:03PM EDT 2019-12-18 2.50 2.30 2.60 0.00 - 1,192 4,637 109.42%
Puts for July 17, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190717P00016000 2019-07-15 3:28PM EDT 2019-07-17 3.10 3.10 3.40 0.00 - 5,199 111,858 0.00%
VIXW190724P00016000 2019-07-12 10:07AM EDT 2019-07-24 2.25 1.92 3.50 0.00 - 3 83 0.00%
VIXW190731P00016000 2019-07-08 9:31AM EDT 2019-07-31 1.64 1.75 3.10 0.00 - - 1 0.00%
VIXW190807P00016000 2019-07-15 3:38PM EDT 2019-08-07 2.47 1.95 3.30 0.00 - 300 306 0.00%
VIX190821P00016000 2019-07-15 3:54PM EDT 2019-08-21 2.00 1.95 2.10 0.00 - 2,950 70,599 0.00%
VIX190918P00016000 2019-07-15 4:14PM EDT 2019-09-18 1.80 1.75 1.90 0.00 - 1,418 130,240 0.00%
VIX191016P00016000 2019-07-15 3:14PM EDT 2019-10-16 1.80 1.75 1.90 0.00 - 2,120 54,305 0.00%
VIX191120P00016000 2019-07-15 3:58PM EDT 2019-11-20 1.90 1.80 2.00 0.00 - 2 1,736 0.00%
VIX191218P00016000 2019-07-15 4:03PM EDT 2019-12-18 2.00 1.90 2.20 0.00 - 1,200 5,888 0.00%