Chicago Options - Delayed Quote USD

Cboe 1-Day Volatility Index (^VIX1D)

66.84
-15.05
(-18.42%)
As of 2:05:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202560.3579.8958.7966.8466.84-
Apr 4, 202537.6182.4836.9881.8981.89-
Apr 3, 202525.3533.9224.4533.8333.83-
Apr 2, 202518.4531.3018.1426.6826.68-
Apr 1, 202518.6321.1716.7920.0620.06-
Mar 31, 202520.8722.7118.0821.8121.81-
Mar 28, 202515.7125.8215.6025.4225.42-
Mar 27, 202514.2517.2612.6117.0617.06-
Mar 26, 202510.1217.529.1616.0816.08-
Mar 25, 202510.8312.289.3412.2312.23-
Mar 24, 202513.1413.3610.8012.9912.99-
Mar 21, 202518.0418.9115.3216.6616.66-
Mar 20, 202517.8819.5414.6518.5818.58-
Mar 19, 202519.2726.0517.8318.4918.49-
Mar 18, 202515.7122.1915.7122.0922.09-
Mar 17, 202516.5216.5214.0816.3516.35-
Mar 14, 202519.5721.8117.3421.4221.42-
Mar 13, 202520.1525.5119.2623.3823.38-
Mar 12, 202522.9124.5121.6323.1923.19-
Mar 11, 202525.0231.4723.8230.1230.12-
Mar 10, 202522.2132.4722.0228.6528.65-
Mar 7, 202525.1227.1822.8924.6624.66-
Mar 6, 202521.0032.8721.0031.1331.13-
Mar 5, 202523.2824.2821.6922.1122.11-
Mar 4, 202521.2526.4520.1924.6324.63-
Mar 3, 202514.5126.0513.8621.7521.75-
Feb 28, 202517.5422.2015.3318.6718.67-
Feb 27, 202514.1220.4113.6319.5419.54-
Feb 26, 202513.2120.9811.8020.4920.49-
Feb 25, 202513.1715.4012.5614.6214.62-
Feb 24, 202511.2615.7710.6015.1015.10-
Feb 21, 20259.1319.048.8618.1618.16-
Feb 20, 20257.1712.126.9711.2011.20-
Feb 19, 20257.949.877.249.329.32-
Feb 18, 20258.4110.417.869.319.31-
Feb 14, 20259.2312.038.6211.8211.82-
Feb 13, 202510.1613.289.1210.9810.98-
Feb 12, 202511.8512.789.9312.7512.75-
Feb 11, 20259.8614.089.2514.0714.07-
Feb 10, 20259.5412.118.9211.2911.29-
Feb 7, 20259.8616.969.2916.1516.15-
Feb 6, 20258.7616.198.7115.7515.75-
Feb 5, 202510.5612.029.8411.0811.08-
Feb 4, 202513.4815.7311.3514.9914.99-
Feb 3, 202514.9118.6014.4118.2518.25-
Jan 31, 202510.1819.299.2716.5116.51-
Jan 30, 202510.4916.329.6314.7214.72-
Jan 29, 202512.4721.0612.2116.1316.13-
Jan 28, 202511.7213.7010.5013.5313.53-
Jan 27, 202515.0415.3111.7114.7414.74-
Jan 24, 20257.839.707.039.019.01-
Jan 23, 20257.789.467.159.269.26-
Jan 22, 20257.9310.167.489.589.58-
Jan 21, 202510.8111.019.0010.4610.46-
Jan 17, 202511.4314.9710.0214.8914.89-
Jan 16, 202511.3714.4110.6214.3514.35-
Jan 15, 202513.6714.0511.6113.6313.63-
Jan 14, 202514.4822.8913.3522.4822.48-
Jan 13, 202515.0617.0613.2416.8216.82-
Jan 10, 202515.9017.1913.5316.4116.41-
Jan 8, 202515.1518.8114.3518.6718.67-
Jan 7, 202510.0216.409.7814.2514.25-
Jan 6, 202510.1912.748.3011.4211.42-
Jan 3, 202512.6713.5110.9711.5911.59-
Jan 2, 202512.8317.2311.7515.4315.43-
Dec 31, 202414.4316.0513.3315.3015.30-
Dec 30, 202414.0617.0013.2016.5616.56-
Dec 27, 20249.3715.579.2413.6713.67-
Dec 26, 20249.0910.218.269.599.59-
Dec 24, 202411.7111.798.868.868.86-
Dec 23, 202411.4115.5111.1213.4413.44-
Dec 20, 202416.9318.0814.4517.3717.37-
Dec 19, 202415.6726.3515.2623.3123.31-
Dec 18, 202411.5746.5910.8745.7545.75-
Dec 17, 20247.1413.606.9113.2913.29-
Dec 16, 20245.679.115.318.948.94-
Dec 13, 20245.968.755.678.628.62-
Dec 12, 20245.609.095.598.718.71-
Dec 11, 20246.737.895.757.637.63-
Dec 10, 20246.1510.405.7410.0010.00-
Dec 9, 20245.858.285.027.757.75-
Dec 6, 20246.917.615.877.317.31-
Dec 5, 20246.1711.275.8811.1611.16-
Dec 4, 20246.738.696.018.038.03-
Dec 3, 20247.048.476.128.318.31-
Dec 2, 20246.767.475.967.327.32-
Nov 29, 20249.399.578.148.648.64-
Nov 27, 20247.9412.427.4011.4511.45-
Nov 26, 20248.169.116.968.648.64-
Nov 25, 20247.7710.157.168.648.64-
Nov 22, 202410.8611.199.239.939.93-
Nov 21, 202411.0114.1910.5313.8413.84-
Nov 20, 20249.8519.499.3819.1119.11-
Nov 19, 202411.3711.808.8511.6411.64-
Nov 18, 20249.6410.348.1110.2610.26-
Nov 15, 20249.3614.128.9613.4013.40-
Nov 14, 20248.0712.667.6411.9711.97-
Nov 13, 20248.6510.357.549.629.62-
Nov 12, 20248.0711.927.4611.5711.57-
Nov 11, 20247.509.696.919.399.39-
Nov 8, 20248.109.847.439.449.44-
Nov 7, 202412.6013.7611.1711.4811.48-
Nov 6, 202414.6316.0112.1414.8714.87-
Nov 5, 202412.2130.9712.0730.6230.62-
Nov 4, 202411.1815.1110.1914.6014.60-
Nov 1, 202412.1515.129.8615.0315.03-
Oct 31, 202411.6219.5611.1919.2219.22-
Oct 30, 20249.1314.248.3913.6313.63-
Oct 29, 20248.8113.208.1311.7511.75-
Oct 28, 20249.0710.558.1810.4210.42-
Oct 25, 20247.9015.777.9015.1715.17-
Oct 24, 20249.3212.458.9611.1411.14-
Oct 23, 20247.8714.737.7312.0412.04-
Oct 22, 20248.709.177.608.978.97-
Oct 21, 20247.249.486.788.658.65-
Oct 18, 20248.729.677.759.099.09-
Oct 17, 20248.5111.768.0711.1211.12-
Oct 16, 20248.8910.658.3710.6310.63-
Oct 15, 20247.9812.027.4310.6810.68-
Oct 14, 20248.1810.027.399.339.33-
Oct 11, 20249.3411.928.9611.1911.19-
Oct 10, 202411.1713.139.6812.4612.46-
Oct 9, 20249.8615.099.2415.0915.09-
Oct 8, 202410.6312.389.4611.2411.24-
Oct 7, 202410.6816.979.4114.0414.04-
Oct 4, 202412.9115.2312.3113.9513.95-
Oct 3, 202412.3719.7511.9819.1719.17-
Oct 2, 202412.0614.4111.2014.2914.29-
Oct 1, 202410.3216.9210.3114.6314.63-
Sep 30, 202410.5814.219.5311.9711.97-
Sep 27, 20248.5713.888.1913.2213.22-
Sep 26, 20248.4110.577.8110.5710.57-
Sep 25, 20247.759.947.459.109.10-
Sep 24, 20248.389.527.558.608.60-
Sep 23, 202410.0010.138.148.958.95-
Sep 20, 202412.3412.489.9411.5111.51-
Sep 19, 202412.1816.3412.0014.8614.86-
Sep 18, 202421.5125.0917.7318.4418.44-
Sep 17, 202411.1222.2311.0621.3221.32-
Sep 16, 202410.6012.2710.0112.1312.13-
Sep 13, 202412.7013.4010.8012.8512.85-
Sep 12, 202413.5715.2412.6212.9912.99-
Sep 11, 202413.9116.3213.7614.9814.98-
Sep 10, 202412.0619.2911.7419.1819.18-
Sep 9, 202414.1314.5612.6713.8413.84-
Sep 6, 202415.2720.9015.2720.4420.44-
Sep 5, 202414.2522.0712.8321.6921.69-
Sep 4, 202414.3816.7112.7016.2016.20-
Sep 3, 202410.2717.6110.1215.3115.31-
Aug 30, 202410.8112.0910.0511.3311.33-
Aug 29, 202412.0813.9810.2312.9412.94-
Aug 28, 20248.8021.378.6421.3521.35-
Aug 27, 20249.719.988.148.868.86-
Aug 26, 20248.9311.108.6310.1110.11-
Aug 23, 202414.8115.3210.4110.8010.80-
Aug 22, 20249.5417.419.5417.0517.05-
Aug 21, 202410.5412.359.4411.6311.63-
Aug 20, 20248.5811.888.3811.7011.70-
Aug 19, 20249.219.647.819.389.38-
Aug 16, 202411.8111.999.8210.6910.69-
Aug 15, 202410.6114.0910.3814.0414.04-
Aug 14, 202413.7115.3812.2714.7414.74-
Aug 13, 202413.4619.7713.4619.3019.30-
Aug 12, 202413.1419.5312.4718.8118.81-
Aug 9, 202419.8220.5617.1918.2818.28-
Aug 8, 202421.0125.0520.4022.0922.09-
Aug 7, 202417.6629.6617.1528.7128.71-
Aug 6, 202426.0627.2620.4126.6126.61-
Aug 5, 202426.6748.8426.6739.3639.36-
Aug 2, 202420.3731.7920.3726.6726.67-
Aug 1, 202412.9524.9311.9724.4324.43-
Jul 31, 202415.6919.8515.4115.9615.96-
Jul 30, 202411.4221.3311.0320.6120.61-
Jul 29, 202412.5013.8511.2613.6813.68-
Jul 26, 202414.4816.9013.5115.4015.40-
Jul 25, 202413.7419.0013.6818.8918.89-
Jul 24, 202410.1618.6310.1218.5918.59-
Jul 23, 20249.2012.718.7412.0412.04-
Jul 22, 20249.9511.419.4611.0211.02-
Jul 19, 202412.5414.6411.7513.9213.92-
Jul 18, 202410.0716.199.2815.5015.50-
Jul 17, 20249.8413.319.4513.2013.20-
Jul 16, 20248.4810.088.199.619.61-
Jul 15, 20248.7211.028.219.939.93-
Jul 12, 20248.4311.007.719.679.67-
Jul 11, 20248.9911.178.4010.6410.64-
Jul 10, 20246.7213.746.5213.0313.03-
Jul 9, 20247.127.846.427.347.34-
Jul 8, 20246.268.126.207.237.23-
Jul 5, 20247.689.076.848.548.54-
Jul 3, 20249.2511.678.9611.1111.11-
Jul 2, 20247.959.497.718.828.82-
Jul 1, 20248.0310.667.608.108.10-
Jun 28, 20249.3112.178.5011.2711.27-
Jun 27, 20247.5810.867.4710.8210.82-
Jun 26, 20247.838.807.098.698.69-
Jun 25, 20247.558.417.258.168.16-
Jun 24, 20247.729.027.178.758.75-
Jun 21, 202410.3010.308.338.948.94-
Jun 20, 20247.8812.987.8812.2512.25-
Jun 18, 20247.5510.617.559.519.51-
Jun 17, 20247.5510.147.129.859.85-
Jun 14, 20248.9410.528.5210.4410.44-
Jun 13, 20248.2610.817.938.698.69-
Jun 12, 202413.3315.6110.5411.1111.11-
Jun 11, 20248.0218.168.0218.1018.10-
Jun 10, 20247.978.406.888.268.26-
Jun 7, 202410.4710.558.669.309.30-
Jun 6, 20248.2713.468.1413.3413.34-
Jun 5, 20248.9110.318.759.479.47-
Jun 4, 20249.6411.729.2210.6810.68-
Jun 3, 20247.8812.897.539.989.98-
May 31, 20249.7510.958.6610.2010.20-
May 30, 20248.0513.977.7412.3912.39-
May 29, 20248.2911.027.7110.8910.89-
May 28, 20246.6310.006.367.997.99-
May 24, 20248.509.417.898.598.59-
May 23, 20248.4713.648.4711.7211.72-
May 22, 20246.4816.446.2216.2316.23-
May 21, 20246.387.185.667.017.01-
May 20, 20245.968.635.627.437.43-
May 17, 20247.258.326.527.507.50-
May 16, 20247.0910.216.599.479.47-
May 15, 20249.419.487.958.938.93-
May 14, 20249.2416.889.2416.8516.85-
May 13, 20246.9412.036.7311.7911.79-
May 10, 20247.358.636.998.268.26-
May 9, 20247.359.137.248.458.45-
May 8, 20248.239.367.568.828.82-
May 7, 20247.709.787.408.408.40-
May 6, 20248.219.467.639.139.13-
May 3, 202412.2213.2210.1110.4810.48-
May 2, 202411.5719.1411.5718.3318.33-
May 1, 202417.0821.1613.8914.1214.12-
Apr 30, 20249.4519.699.2918.1018.10-
Apr 29, 20248.3711.388.349.809.80-
Apr 26, 202412.4913.1110.8811.2411.24-
Apr 25, 202412.1819.6612.1715.7615.76-
Apr 24, 202410.1013.8810.0713.3213.32-
Apr 23, 202410.5712.5010.2711.5911.59-
Apr 22, 202411.8614.4511.8413.5613.56-
Apr 19, 202415.3118.6714.9718.3618.36-
Apr 18, 202412.5817.1012.5416.1616.16-
Apr 17, 202413.5917.2713.0116.5916.59-
Apr 16, 202415.7018.8015.3317.3817.38-
Apr 15, 202411.8121.5211.2419.9719.97-
Apr 12, 202413.6222.2213.1420.3720.37-
Apr 11, 202412.3014.6011.9513.4913.49-
Apr 10, 202414.2317.7512.8217.1017.10-
Apr 9, 20248.0518.647.8118.0318.03-
Apr 8, 20249.1410.978.609.659.65-

Related Tickers

^GSPC S&P 500
5,112.32
+0.75%
 
^DJI Dow Jones Industrial Average
38,274.15
-0.11%
 
^IXIC NASDAQ Composite
15,783.63
+1.26%
 
^NYA NYSE COMPOSITE (DJ)
17,565.60
-0.30%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,534.12
-1.60%
 
^BUK100P Cboe UK 100
766.52
-4.60%
 
^RUT Russell 2000
1,827.41
+0.02%
 
^VIX CBOE Volatility Index
45.02
-0.64%
 
^FTSE FTSE 100
7,702.08
-4.38%
 
^GDAXI DAX P
19,789.62
-4.13%
 
^FCHI CAC 40
6,927.12
-4.78%
 
^STOXX50E EURO STOXX 50 I
4,656.41
-4.55%
 
^N100 Euronext 100 Index
1,370.36
-4.58%
 
^BFX BEL 20
3,930.25
-3.99%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
31,136.58
-7.83%
 
^HSI HANG SENG INDEX
19,828.30
-13.22%
 
000001.SS SSE Composite Index
3,096.58
-7.34%
 
399001.SZ Shenzhen Index
9,364.50
-9.66%
 
^STI STI Index
3,540.50
-7.46%
 
^AXJO S&P/ASX 200
7,343.30
-4.23%
 
^AORD ALL ORDINARIES
7,524.30
-4.12%
 
^BSESN S&P BSE SENSEX
73,137.90
-2.95%
 
^JKSE IDX COMPOSITE
6,510.62
-49.85%
 
^KLSE FTSE Bursa Malaysia KLCI
1,443.80
-4.01%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,775.88
-3.68%
 
^KS11 KOSPI Composite Index
2,328.20
-5.57%
 
^TWII TWSE Capitalization Weighted Stock Index
19,232.35
-9.70%
 
^GSPTSE S&P/TSX Composite index
23,019.28
-0.75%
 
^BVSP IBOVESPA
126,267.35
-0.78%
 
^MXX IPC MEXICO
50,617.31
-1.62%
 
^IPSA S&P IPSA
7,282.18
-2.96%
 
^MERV MERVAL
2,079,386.40
-1.35%
 
^TA125.TA TA-125
2,406.07
+0.81%
 
^CASE30 EGX 30 Price Return Index
30,453.90
-0.61%
 
^JN0U.JO Top 40 USD Net TRI Index
4,144.60
-1.73%