Chicago Options - Delayed Quote USD

CBOE Crude Oil Volatility Index (^OVX)

47.69 +0.87 (+1.86%)
At close: October 22 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 48.92 49.64 47.05 47.69 47.69 -
Oct 21, 2024 48.11 48.77 46.80 46.82 46.82 -
Oct 18, 2024 44.61 47.97 44.14 47.22 47.22 -
Oct 17, 2024 46.61 47.73 45.82 46.88 46.88 -
Oct 16, 2024 47.92 48.76 45.78 47.84 47.84 -
Oct 15, 2024 50.19 50.19 45.33 48.64 48.64 -
Oct 14, 2024 50.95 52.93 50.05 51.62 51.62 -
Oct 11, 2024 52.94 53.40 48.87 52.68 52.68 -
Oct 10, 2024 48.36 53.64 48.36 52.36 52.36 -
Oct 9, 2024 47.13 49.11 46.47 48.80 48.80 -
Oct 8, 2024 46.09 54.40 44.88 52.35 52.35 -
Oct 7, 2024 45.43 49.65 45.43 48.32 48.32 -
Oct 4, 2024 54.59 54.59 44.41 46.37 46.37 -
Oct 3, 2024 48.00 54.50 47.12 54.50 54.50 -
Oct 2, 2024 45.71 47.15 43.71 46.52 46.52 -
Oct 1, 2024 39.62 45.70 39.35 42.87 42.87 -
Sep 30, 2024 40.62 41.42 39.31 39.86 39.86 -
Sep 27, 2024 40.03 40.44 37.99 39.62 39.62 -
Sep 26, 2024 38.63 40.44 38.30 39.76 39.76 -
Sep 25, 2024 34.48 34.63 33.26 34.40 34.40 -
Sep 24, 2024 33.76 33.77 33.10 33.76 33.76 -
Sep 23, 2024 33.96 36.62 33.43 34.39 34.39 -
Sep 20, 2024 33.18 33.76 32.16 32.22 32.22 -
Sep 19, 2024 35.05 35.12 33.60 33.72 33.72 -
Sep 18, 2024 35.56 42.22 35.41 36.19 36.19 -
Sep 17, 2024 34.70 35.55 34.13 35.29 35.29 -
Sep 16, 2024 35.46 35.71 33.88 34.71 34.71 -
Sep 13, 2024 35.16 35.54 34.18 35.22 35.22 -
Sep 12, 2024 38.29 42.51 35.86 36.07 36.07 -
Sep 11, 2024 39.07 40.09 37.42 37.76 37.76 -
Sep 10, 2024 36.63 41.62 36.51 40.23 40.23 -
Sep 9, 2024 37.69 38.90 36.82 37.00 37.00 -
Sep 6, 2024 34.92 38.05 33.81 37.58 37.58 -
Sep 5, 2024 36.62 38.69 34.85 36.61 36.61 -
Sep 4, 2024 36.65 38.00 35.14 37.95 37.95 -
Sep 3, 2024 35.16 36.38 34.27 35.36 35.36 -
Aug 30, 2024 32.33 34.19 32.06 33.36 33.36 -
Aug 29, 2024 31.87 31.90 31.22 31.81 31.81 -
Aug 28, 2024 31.50 32.29 30.85 32.12 32.12 -
Aug 27, 2024 30.72 33.10 30.57 31.25 31.25 -
Aug 26, 2024 31.60 31.83 30.57 30.99 30.99 -
Aug 23, 2024 30.91 31.21 30.46 30.54 30.54 -
Aug 22, 2024 32.59 32.59 31.65 31.73 31.73 -
Aug 21, 2024 31.18 32.83 30.49 32.70 32.70 -
Aug 20, 2024 32.00 33.43 31.67 32.05 32.05 -
Aug 19, 2024 30.98 32.97 29.08 32.03 32.03 -
Aug 16, 2024 31.07 31.57 30.74 31.00 31.00 -
Aug 15, 2024 31.74 31.74 30.59 31.14 31.14 -
Aug 14, 2024 31.66 31.95 30.77 31.51 31.51 -
Aug 13, 2024 33.82 34.26 32.53 33.26 33.26 -
Aug 12, 2024 33.00 36.19 32.60 35.17 35.17 -
Aug 9, 2024 34.26 34.33 32.85 33.37 33.37 -
Aug 8, 2024 36.22 36.86 34.56 34.77 34.77 -
Aug 7, 2024 39.43 39.56 36.23 38.01 38.01 -
Aug 6, 2024 41.96 42.83 39.41 40.42 40.42 -
Aug 5, 2024 43.69 44.18 40.27 43.63 43.63 -
Aug 2, 2024 34.02 38.87 34.02 38.83 38.83 -
Aug 1, 2024 33.23 33.53 32.48 33.42 33.42 -
Jul 31, 2024 30.44 34.04 27.54 33.69 33.69 -
Jul 30, 2024 30.72 31.83 28.60 31.49 31.49 -
Jul 29, 2024 29.09 31.43 28.88 30.82 30.82 -
Jul 26, 2024 28.87 30.67 28.52 29.77 29.77 -
Jul 25, 2024 27.76 30.12 26.37 26.49 26.49 -
Jul 24, 2024 25.83 27.31 25.83 26.85 26.85 -
Jul 23, 2024 26.71 28.15 26.14 26.74 26.74 -
Jul 22, 2024 28.85 28.90 26.69 26.83 26.83 -
Jul 19, 2024 25.36 26.92 25.36 26.83 26.83 -
Jul 18, 2024 24.97 25.77 24.97 25.68 25.68 -
Jul 17, 2024 24.68 25.28 24.49 25.28 25.28 -
Jul 16, 2024 24.67 24.76 24.05 24.41 24.41 -
Jul 15, 2024 24.25 24.67 23.60 23.83 23.83 -
Jul 12, 2024 23.69 24.27 22.75 24.12 24.12 -
Jul 11, 2024 22.80 24.60 22.80 24.01 24.01 -
Jul 10, 2024 23.29 24.36 23.29 24.01 24.01 -
Jul 9, 2024 23.82 24.24 23.72 24.19 24.19 -
Jul 8, 2024 24.25 24.85 23.72 23.81 23.81 -
Jul 5, 2024 24.06 25.31 23.72 23.78 23.78 -
Jul 3, 2024 24.95 26.13 24.48 24.62 24.62 -
Jul 2, 2024 27.06 27.06 25.75 25.82 25.82 -
Jul 1, 2024 26.67 27.75 25.66 27.29 27.29 -
Jun 28, 2024 26.90 27.12 26.16 26.54 26.54 -
Jun 27, 2024 28.21 28.21 26.24 26.28 26.28 -
Jun 26, 2024 24.61 26.43 23.93 26.24 26.24 -
Jun 25, 2024 25.23 25.85 25.00 25.75 25.75 -
Jun 24, 2024 25.64 25.70 25.20 25.42 25.42 -
Jun 21, 2024 24.64 25.68 24.31 24.74 24.74 -
Jun 20, 2024 24.53 24.63 23.81 24.23 24.23 -
Jun 18, 2024 24.07 24.07 23.13 23.73 23.73 -
Jun 17, 2024 24.24 26.02 23.27 24.17 24.17 -
Jun 14, 2024 24.51 25.19 23.70 24.71 24.71 -
Jun 13, 2024 24.35 24.47 23.03 24.45 24.45 -
Jun 12, 2024 24.95 26.38 24.75 24.80 24.80 -
Jun 11, 2024 26.47 26.52 25.11 25.54 25.54 -
Jun 10, 2024 27.38 27.38 25.15 25.69 25.69 -
Jun 7, 2024 27.95 27.98 25.78 26.42 26.42 -
Jun 6, 2024 28.38 28.62 27.55 27.71 27.71 -
Jun 5, 2024 29.46 30.00 29.14 29.18 29.18 -
Jun 4, 2024 30.03 33.13 30.03 30.59 30.59 -
Jun 3, 2024 30.03 30.92 28.68 30.84 30.84 -
May 31, 2024 29.32 30.47 28.63 30.34 30.34 -
May 30, 2024 27.21 29.58 26.68 29.24 29.24 -
May 29, 2024 26.28 27.74 24.56 26.77 26.77 -
May 28, 2024 28.77 28.89 27.47 27.53 27.53 -
May 24, 2024 29.13 29.13 27.10 27.56 27.56 -
May 23, 2024 28.87 31.20 27.31 28.66 28.66 -
May 22, 2024 28.64 40.01 27.59 27.71 27.71 -
May 21, 2024 28.50 28.52 26.81 27.38 27.38 -
May 20, 2024 28.04 28.54 27.00 27.89 27.89 -
May 17, 2024 27.27 28.19 26.72 28.06 28.06 -
May 16, 2024 28.15 29.13 27.08 27.08 27.08 -
May 15, 2024 29.09 29.42 27.76 28.07 28.07 -
May 14, 2024 28.58 30.02 27.92 28.01 28.01 -
May 13, 2024 28.35 28.65 27.11 28.04 28.04 -
May 10, 2024 35.47 35.47 27.46 27.88 27.88 -
May 9, 2024 29.80 30.24 27.38 27.95 27.95 -
May 8, 2024 28.56 28.90 27.78 27.91 27.91 -
May 7, 2024 31.26 31.26 27.32 27.83 27.83 -
May 6, 2024 27.40 30.06 27.40 28.58 28.58 -
May 3, 2024 27.22 28.20 25.25 28.09 28.09 -
May 2, 2024 29.06 30.33 27.25 27.65 27.65 -
May 1, 2024 28.27 29.81 26.62 28.70 28.70 -
Apr 30, 2024 27.55 28.68 27.48 27.87 27.87 -
Apr 29, 2024 28.46 28.73 27.31 27.84 27.84 -
Apr 26, 2024 27.91 28.60 27.80 27.81 27.81 -
Apr 25, 2024 28.94 29.04 27.66 28.34 28.34 -
Apr 24, 2024 29.20 30.90 28.89 29.04 29.04 -
Apr 23, 2024 29.70 30.01 26.79 28.86 28.86 -
Apr 22, 2024 30.54 30.74 29.53 29.70 29.70 -
Apr 19, 2024 32.22 32.47 31.20 31.86 31.86 -
Apr 18, 2024 31.86 32.27 31.11 31.40 31.40 -
Apr 17, 2024 33.79 33.87 32.86 33.00 33.00 -
Apr 16, 2024 33.51 34.08 33.33 33.61 33.61 -
Apr 15, 2024 31.20 37.23 30.81 35.59 35.59 -
Apr 12, 2024 34.92 34.92 31.75 32.19 32.19 -
Apr 11, 2024 30.81 31.27 29.79 31.27 31.27 -
Apr 10, 2024 28.33 31.27 27.64 30.08 30.08 -
Apr 9, 2024 29.67 29.79 28.40 28.96 28.96 -
Apr 5, 2024 33.62 33.72 31.81 32.36 32.36 -
Apr 4, 2024 27.49 35.09 27.49 32.17 32.17 -
Apr 3, 2024 28.80 30.05 28.70 29.08 29.08 -
Apr 2, 2024 27.66 29.28 26.43 29.04 29.04 -
Apr 1, 2024 27.24 27.73 25.98 27.65 27.65 -
Mar 28, 2024 26.53 26.55 25.86 26.27 26.27 -
Mar 27, 2024 26.43 26.66 26.05 26.60 26.60 -
Mar 26, 2024 27.51 27.75 27.03 27.25 27.25 -
Mar 25, 2024 27.23 27.76 27.16 27.49 27.49 -
Mar 22, 2024 27.49 27.49 26.59 26.92 26.92 -
Mar 21, 2024 29.99 30.10 27.51 27.53 27.53 -
Mar 20, 2024 29.96 29.96 28.80 28.82 28.82 -
Mar 19, 2024 30.09 30.09 29.22 29.22 29.22 -
Mar 18, 2024 30.46 30.46 29.69 29.81 29.81 -
Mar 15, 2024 31.99 33.20 29.58 29.77 29.77 -
Mar 14, 2024 31.92 33.39 26.89 31.51 31.51 -
Mar 13, 2024 29.10 29.52 28.78 29.52 29.52 -
Mar 12, 2024 30.46 30.46 28.48 29.36 29.36 -
Mar 11, 2024 30.83 31.07 28.91 29.11 29.11 -
Mar 8, 2024 29.78 29.92 29.49 29.64 29.64 -
Mar 7, 2024 30.42 30.42 29.31 29.57 29.57 -
Mar 6, 2024 30.12 32.12 29.46 29.57 29.57 -
Mar 5, 2024 33.22 33.22 29.60 30.19 30.19 -
Mar 4, 2024 32.99 33.03 30.47 30.47 30.47 -
Mar 1, 2024 31.14 31.46 30.89 31.08 31.08 -
Feb 29, 2024 31.95 32.42 31.13 31.50 31.50 -
Feb 28, 2024 31.32 33.18 30.84 31.21 31.21 -
Feb 27, 2024 31.94 31.98 31.25 31.35 31.35 -
Feb 26, 2024 32.55 32.55 31.59 31.71 31.71 -
Feb 23, 2024 31.53 31.53 30.86 31.31 31.31 -
Feb 22, 2024 31.45 31.45 30.51 30.55 30.55 -
Feb 21, 2024 33.83 33.83 30.87 31.05 31.05 -
Feb 20, 2024 32.38 32.78 31.71 31.81 31.81 -
Feb 16, 2024 34.73 34.73 30.76 30.84 30.84 -
Feb 15, 2024 34.35 34.35 31.87 32.02 32.02 -
Feb 14, 2024 34.45 34.45 31.86 32.76 32.76 -
Feb 13, 2024 34.93 34.93 32.18 32.37 32.37 -
Feb 12, 2024 35.01 35.01 32.56 32.69 32.69 -
Feb 9, 2024 33.60 33.80 31.66 32.44 32.44 -
Feb 8, 2024 33.28 33.28 30.65 31.64 31.64 -
Feb 7, 2024 35.55 35.55 31.21 31.21 31.21 -
Feb 6, 2024 37.22 37.22 33.01 33.01 33.01 -
Feb 5, 2024 37.45 37.76 34.25 34.43 34.43 -
Feb 2, 2024 38.49 38.49 34.60 34.85 34.85 -
Feb 1, 2024 37.50 37.50 34.81 35.38 35.38 -
Jan 31, 2024 37.34 38.22 36.43 37.25 37.25 -
Jan 30, 2024 38.93 38.93 35.96 36.19 36.19 -
Jan 29, 2024 37.38 37.43 36.08 36.32 36.32 -
Jan 26, 2024 37.06 37.31 33.84 34.78 34.78 -
Jan 25, 2024 35.18 35.99 33.78 35.10 35.10 -
Jan 24, 2024 35.59 35.59 33.92 33.99 33.99 -
Jan 23, 2024 37.21 37.21 34.62 34.99 34.99 -
Jan 22, 2024 36.78 36.78 34.77 35.71 35.71 -
Jan 19, 2024 36.33 36.33 34.58 35.79 35.79 -
Jan 18, 2024 39.74 39.87 35.53 35.98 35.98 -
Jan 17, 2024 39.70 39.70 36.92 37.06 37.06 -
Jan 16, 2024 41.06 41.06 36.71 38.34 38.34 -
Jan 12, 2024 40.38 40.93 36.37 40.64 40.64 -
Jan 11, 2024 38.28 38.28 35.21 36.78 36.78 -
Jan 10, 2024 38.01 38.01 35.54 36.35 36.35 -
Jan 9, 2024 37.75 37.75 35.57 36.09 36.09 -
Jan 8, 2024 37.83 38.59 36.77 36.79 36.79 -
Jan 5, 2024 38.43 39.54 36.04 36.07 36.07 -
Jan 4, 2024 38.80 39.23 37.42 37.58 37.58 -
Jan 3, 2024 39.85 39.96 37.99 38.22 38.22 -
Jan 2, 2024 38.81 39.10 37.21 39.05 39.05 -
Dec 29, 2023 37.33 37.33 35.20 36.22 36.22 -
Dec 28, 2023 36.28 36.50 34.67 36.45 36.45 -
Dec 27, 2023 37.37 37.37 34.66 35.41 35.41 -
Dec 26, 2023 37.90 37.90 33.73 34.53 34.53 -
Dec 22, 2023 37.14 37.14 32.84 33.32 33.32 -
Dec 21, 2023 43.59 43.62 34.84 35.44 35.44 -
Dec 20, 2023 37.96 37.96 34.51 34.98 34.98 -
Dec 19, 2023 38.46 38.46 34.83 35.04 35.04 -
Dec 18, 2023 38.65 38.72 36.39 37.09 37.09 -
Dec 15, 2023 40.28 40.28 34.93 35.13 35.13 -
Dec 14, 2023 39.28 39.28 33.08 33.98 33.98 -
Dec 13, 2023 37.22 40.30 33.47 36.60 36.60 -
Dec 12, 2023 38.66 38.69 35.98 36.38 36.38 -
Dec 11, 2023 38.74 38.74 34.61 35.30 35.30 -
Dec 8, 2023 38.89 38.89 36.16 36.24 36.24 -
Dec 7, 2023 38.89 38.89 37.23 37.82 37.82 -
Dec 6, 2023 39.64 40.19 36.96 39.72 39.72 -
Dec 5, 2023 39.01 39.08 36.09 36.36 36.36 -
Dec 4, 2023 37.91 39.95 37.18 38.08 38.08 -
Dec 1, 2023 37.93 37.93 34.86 35.70 35.70 -
Nov 30, 2023 41.63 42.22 38.18 39.40 39.40 -
Nov 29, 2023 42.63 46.10 41.50 42.90 42.90 -
Nov 28, 2023 43.93 43.93 41.61 43.14 43.14 -
Nov 27, 2023 45.02 45.02 42.38 43.90 43.90 -
Nov 24, 2023 44.07 44.07 41.48 43.38 43.38 -
Nov 22, 2023 42.49 45.81 41.12 42.76 42.76 -
Nov 21, 2023 40.39 40.39 38.26 38.52 38.52 -
Nov 20, 2023 41.55 41.55 38.69 39.00 39.00 -
Nov 17, 2023 42.37 42.40 39.81 40.43 40.43 -
Nov 16, 2023 40.77 43.03 39.92 42.53 42.53 -
Nov 15, 2023 39.00 39.67 38.07 39.51 39.51 -
Nov 14, 2023 43.59 43.59 38.02 38.29 38.29 -
Nov 13, 2023 41.31 41.31 39.00 39.40 39.40 -
Nov 10, 2023 41.96 41.96 39.27 39.29 39.29 -
Nov 9, 2023 41.03 41.32 39.36 41.23 41.23 -
Nov 8, 2023 38.78 41.00 38.33 40.44 40.44 -
Nov 7, 2023 36.09 38.95 36.09 38.72 38.72 -
Nov 6, 2023 39.93 39.93 35.92 36.31 36.31 -
Nov 3, 2023 39.74 40.72 38.13 38.53 38.53 -
Nov 2, 2023 37.80 39.85 37.80 39.79 39.79 -
Nov 1, 2023 40.27 41.89 39.99 40.52 40.52 -
Oct 31, 2023 41.51 43.64 41.38 41.99 41.99 -
Oct 30, 2023 45.33 45.54 43.41 44.01 44.01 -
Oct 27, 2023 43.77 46.68 41.50 46.64 46.64 -
Oct 26, 2023 42.63 44.84 42.63 43.93 43.93 -
Oct 25, 2023 39.18 44.91 39.18 44.91 44.91 -
Oct 24, 2023 38.69 41.62 38.59 41.08 41.08 -
Oct 23, 2023 44.11 44.11 40.20 41.74 41.74 -

Related Tickers