Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^SPXPM


s&p 500 pm settled index (^SPXPM)

-Chicago Options
1,864.85 Up 2.54(0.14%) 4:19PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Dec 15 | Dec 16
Call OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
800.00SPXPM140419C008000001,029.40 0.001,053.001,076.20010
1,655.00SPXPM140419C01655000235.40 0.00202.00217.8042
1,675.00SPXPM140419C01675000191.68 0.00182.60197.202020
1,680.00SPXPM140419C01680000168.20 0.00177.60192.203941
1,685.00SPXPM140419C01685000163.50 0.00172.60187.202323
1,690.00SPXPM140419C01690000181.55 0.00168.40182.20143
1,700.00SPXPM140419C01700000150.50 0.00157.60172.203232
1,705.00SPXPM140419C01705000145.90 0.00153.10167.201111
1,710.00SPXPM140419C01710000143.00 0.00148.10162.203141
1,715.00SPXPM140419C01715000152.20 0.00143.10157.201153
1,730.00SPXPM140419C01730000128.40 0.00128.10142.203535
1,735.00SPXPM140419C01735000131.50 0.00123.10137.20164
1,740.00SPXPM140419C0174000090.00 0.00118.00132.2025139
1,745.00SPXPM140419C01745000121.75 0.00113.10127.20163
1,750.00SPXPM140419C01750000122.30 0.00108.10122.203546
1,755.00SPXPM140419C0175500094.50 0.00103.10117.201063
1,760.00SPXPM140419C0176000079.55 0.00100.10109.10152
1,765.00SPXPM140419C0176500065.50 0.0095.60104.102454
1,770.00SPXPM140419C0177000092.00Up 34.0090.0099.10438
1,775.00SPXPM140419C0177500077.50 0.0085.6094.102123
1,780.00SPXPM140419C0178000042.20 0.0080.0089.101662
1,785.00SPXPM140419C0178500076.85Up 39.1575.0084.10147
1,790.00SPXPM140419C0179000033.40 0.0070.6079.103196
1,795.00SPXPM140419C0179500029.20 0.0065.1074.101476
1,800.00SPXPM140419C0180000040.50 0.0060.5069.1010114
1,805.00SPXPM140419C0180500056.90 0.0055.0064.101022
1,810.00SPXPM140419C0181000044.04 0.0051.5057.50969
1,815.00SPXPM140419C0181500017.70 0.0047.1052.5032120
1,820.00SPXPM140419C0182000034.26 0.0042.0047.506192
1,825.00SPXPM140419C0182500010.20 0.0037.0042.50114174
1,830.00SPXPM140419C0183000028.20 0.0032.0037.509349
1,835.00SPXPM140419C0183500024.55 0.0027.0032.502206
1,840.00SPXPM140419C0184000026.30Up 9.3023.9027.5055352
1,845.00SPXPM140419C0184500015.88Up 2.6818.2022.402224
1,850.00SPXPM140419C0185000016.03Up 5.0313.2017.40565326
1,855.00SPXPM140419C0185500011.71Up 3.967.5012.30191405
1,860.00SPXPM140419C018600007.15Up 0.693.606.90529519
1,865.00SPXPM140419C018650001.02Down 2.780.301.301,0381,139
1,870.00SPXPM140419C018700000.05Down 1.45N/A0.051,5102,268
1,875.00SPXPM140419C018750000.05Down 0.45N/A0.051,280994
1,880.00SPXPM140419C018800000.05Down 0.25N/A0.051,2402,630
1,885.00SPXPM140419C018850000.05Down 0.15N/A0.05437463
1,890.00SPXPM140419C018900000.05Down 0.05N/A0.0515668
1,895.00SPXPM140419C018950000.05Down 0.05N/A0.052679
1,900.00SPXPM140419C019000000.05Down 0.10N/A0.05416687
1,905.00SPXPM140419C019050000.05Down 0.10N/A0.0540560
1,910.00SPXPM140419C019100000.10 0.00N/A0.0531,090
1,915.00SPXPM140419C019150000.05 0.00N/A0.053501
1,920.00SPXPM140419C019200000.05 0.00N/A0.0519251
1,925.00SPXPM140419C019250000.10 0.00N/A0.0517182
1,930.00SPXPM140419C019300000.10 0.00N/A0.0515201
1,935.00SPXPM140419C019350000.10 0.00N/A0.0530656
1,940.00SPXPM140419C019400000.05 0.00N/A0.0523229
1,945.00SPXPM140419C019450000.05 0.00N/A0.0510659
1,950.00SPXPM140419C019500000.05 0.00N/A0.05113487
1,955.00SPXPM140419C019550000.10 0.00N/A0.05480319
1,960.00SPXPM140419C019600000.05 0.00N/A0.05500516
1,965.00SPXPM140419C019650000.05 0.00N/A0.05483229
1,970.00SPXPM140419C019700000.20 0.00N/A0.05633
1,975.00SPXPM140419C019750000.15 0.00N/A0.05222
1,980.00SPXPM140419C019800000.10 0.00N/A0.05811
1,990.00SPXPM140419C019900000.25 0.00N/A0.05546
1,995.00SPXPM140419C019950000.85 0.00N/A0.0533
2,000.00SPXPM140419C020000000.10 0.00N/A0.05203
2,005.00SPXPM140419C020050000.05 0.00N/A0.05221
2,015.00SPXPM140419C020150000.10 0.00N/A0.0501
2,040.00SPXPM140419C020400000.10 0.00N/A0.0502
Put OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
800.00SPXPM140419P008000000.35 0.00N/A0.0504
900.00SPXPM140419P009000000.10 0.00N/A0.0504
950.00SPXPM140419P009500000.25 0.00N/A0.0501
1,250.00SPXPM140419P012500001.00 0.00N/A0.050110
1,290.00SPXPM140419P012900000.05 0.00N/A0.0555
1,295.00SPXPM140419P012950000.05 0.00N/A0.0555
1,300.00SPXPM140419P013000001.15 0.00N/A0.05050
1,305.00SPXPM140419P013050000.15 0.00N/A0.053650
1,320.00SPXPM140419P013200002.15 0.00N/A0.05014
1,340.00SPXPM140419P013400000.60 0.00N/A0.0511
1,430.00SPXPM140419P014300000.25 0.00N/A0.0511
1,450.00SPXPM140419P014500001.50 0.00N/A0.0511
1,470.00SPXPM140419P014700000.05 0.00N/A0.05227
1,475.00SPXPM140419P014750000.10 0.00N/A0.058888
1,500.00SPXPM140419P015000000.05 0.00N/A0.0547
1,510.00SPXPM140419P015100001.55 0.00N/A0.052020
1,525.00SPXPM140419P015250002.25 0.00N/A0.0533
1,550.00SPXPM140419P015500000.75 0.00N/A0.055540
1,560.00SPXPM140419P015600001.15 0.00N/A0.052527
1,565.00SPXPM140419P015650000.05 0.00N/A0.0544
1,570.00SPXPM140419P015700000.05 0.00N/A0.05252
1,575.00SPXPM140419P015750001.85 0.00N/A0.0544
1,580.00SPXPM140419P015800001.80 0.00N/A0.0522
1,590.00SPXPM140419P015900002.85 0.00N/A0.0533
1,595.00SPXPM140419P015950000.60 0.00N/A0.052020
1,600.00SPXPM140419P016000000.95 0.00N/A0.05514
1,605.00SPXPM140419P016050000.20 0.00N/A0.051219
1,610.00SPXPM140419P016100000.70 0.00N/A0.054020
1,615.00SPXPM140419P016150002.30 0.00N/A0.0523
1,620.00SPXPM140419P016200002.35 0.00N/A0.0517
1,625.00SPXPM140419P016250000.35 0.00N/A0.051033
1,630.00SPXPM140419P016300000.15 0.00N/A0.05824
1,635.00SPXPM140419P016350000.40 0.00N/A0.05306407
1,640.00SPXPM140419P016400000.40 0.00N/A0.05156166
1,645.00SPXPM140419P016450000.40 0.00N/A0.0511
1,650.00SPXPM140419P016500000.05 0.00N/A0.052105
1,655.00SPXPM140419P016550000.25 0.00N/A0.058983
1,660.00SPXPM140419P016600000.10 0.00N/A0.0531119
1,665.00SPXPM140419P016650000.45 0.00N/A0.05119184
1,670.00SPXPM140419P016700000.15 0.00N/A0.0531142
1,675.00SPXPM140419P016750001.25 0.00N/A0.05226
1,680.00SPXPM140419P016800000.15 0.00N/A0.05240
1,685.00SPXPM140419P016850000.05 0.00N/A0.052331
1,690.00SPXPM140419P016900000.15 0.00N/A0.053165
1,695.00SPXPM140419P016950000.55 0.00N/A0.052032
1,700.00SPXPM140419P017000000.15 0.00N/A0.054434
1,705.00SPXPM140419P017050001.05 0.00N/A0.0529234
1,710.00SPXPM140419P017100000.35 0.00N/A0.0535385
1,715.00SPXPM140419P017150001.10 0.00N/A0.0535258
1,720.00SPXPM140419P017200000.30 0.00N/A0.0540540
1,725.00SPXPM140419P017250000.05Down 0.20N/A0.059136
1,730.00SPXPM140419P017300000.05 0.00N/A0.05360579
1,735.00SPXPM140419P017350000.35 0.00N/A0.05132326
1,740.00SPXPM140419P017400000.15 0.00N/A0.0519447
1,745.00SPXPM140419P017450000.05 0.00N/A0.0511306
1,750.00SPXPM140419P017500000.05 0.00N/A0.0543385
1,755.00SPXPM140419P017550000.05Down 0.05N/A0.05100395
1,760.00SPXPM140419P017600000.10 0.00N/A0.0562985
1,765.00SPXPM140419P017650000.05 0.00N/A0.05167549
1,770.00SPXPM140419P017700000.05 0.00N/A0.05142822
1,775.00SPXPM140419P017750000.05Down 0.10N/A0.0510726
1,780.00SPXPM140419P017800000.05Down 0.05N/A0.05145864
1,785.00SPXPM140419P017850000.05Down 0.10N/A0.055589
1,790.00SPXPM140419P017900000.05Down 0.10N/A0.055500
1,795.00SPXPM140419P017950000.05Down 0.10N/A0.0525278
1,800.00SPXPM140419P018000000.05Down 0.10N/A0.05471,332
1,805.00SPXPM140419P018050000.05Down 0.15N/A0.05110950
1,810.00SPXPM140419P018100000.15 0.00N/A0.0589614
1,815.00SPXPM140419P018150000.05Down 0.15N/A0.0541268
1,820.00SPXPM140419P018200000.05Down 0.30N/A0.05554785
1,825.00SPXPM140419P018250000.05Down 0.25N/A0.05111578
1,830.00SPXPM140419P018300000.05Down 0.40N/A0.05244529
1,835.00SPXPM140419P018350000.05Down 0.55N/A0.05358595
1,840.00SPXPM140419P018400000.05Down 1.00N/A0.059521,224
1,845.00SPXPM140419P018450000.05Down 1.55N/A0.05385568
1,850.00SPXPM140419P018500000.05Down 1.92N/A0.05905378
1,855.00SPXPM140419P018550000.05Down 2.95N/A0.051,042223
1,860.00SPXPM140419P018600000.05Down 5.75N/A0.05598292
1,865.00SPXPM140419P018650000.10Down 45.400.050.1072365
1,870.00SPXPM140419P018700004.05Down 8.753.007.70876
1,875.00SPXPM140419P0187500016.60 0.008.0013.00174
1,880.00SPXPM140419P0188000021.45 0.0013.0017.80695
1,885.00SPXPM140419P0188500018.80 0.0018.0022.802070
1,890.00SPXPM140419P0189000037.00 0.0022.2028.201108
1,895.00SPXPM140419P0189500022.10 0.0027.2033.2011142
1,900.00SPXPM140419P0190000056.90 0.0032.2038.203978
1,905.00SPXPM140419P0190500062.30 0.0037.2043.202109
1,910.00SPXPM140419P0191000022.60 0.0042.2048.201020
1,915.00SPXPM140419P0191500025.70 0.0047.2053.201417
1,920.00SPXPM140419P0192000033.80 0.0050.8059.904768
1,925.00SPXPM140419P0192500099.40 0.0055.8064.901035
1,930.00SPXPM140419P01930000104.40 0.0060.8069.601015
1,935.00SPXPM140419P01935000109.40 0.0065.8075.001058
1,940.00SPXPM140419P01940000114.40 0.0070.8079.901030
1,945.00SPXPM140419P01945000119.40 0.0075.8084.901020
1,950.00SPXPM140419P0195000081.50 0.0080.8090.001149
1,955.00SPXPM140419P0195500095.90 0.0085.8095.001111
1,960.00SPXPM140419P0196000088.10 0.0090.8099.601742
1,965.00SPXPM140419P01965000101.00 0.0095.80104.601031
1,975.00SPXPM140419P01975000167.00 0.00103.00117.90045
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.