U.S. Markets open in 8 hrs 56 mins

s&p 500 pm settled index (^SPXPM)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
0.00-2,388.77 (-100.00%)
At close: 4:44PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
300.00SPXPM170616C003000000.001,625.001,646.000.000.00%000.00%
400.00SPXPM170616C004000000.001,526.701,548.000.000.00%000.00%
500.00SPXPM170616C005000000.001,428.001,449.000.000.00%000.00%
600.00SPXPM170616C006000000.001,330.201,351.500.000.00%000.00%
700.00SPXPM170616C007000000.001,232.701,254.000.000.00%000.00%
750.00SPXPM170616C007500000.001,183.701,205.000.000.00%000.00%
800.00SPXPM170616C008000000.001,135.701,157.000.000.00%000.00%
850.00SPXPM170616C008500000.001,087.301,108.500.000.00%000.00%
900.00SPXPM170616C009000000.001,039.201,060.500.000.00%000.00%
925.00SPXPM170616C009250000.001,013.001,037.000.000.00%000.00%
950.00SPXPM170616C009500000.00991.101,013.000.000.00%000.00%
975.00SPXPM170616C009750000.00967.60989.000.000.00%000.00%
1,000.00SPXPM170616C010000000.00943.90965.500.000.00%000.00%
1,025.00SPXPM170616C010250000.00920.20942.000.000.00%000.00%
1,050.00SPXPM170616C010500000.00894.50918.500.000.00%000.00%
1,075.00SPXPM170616C010750000.00873.10895.000.000.00%000.00%
1,125.00SPXPM170616C011250000.00826.40848.500.000.00%000.00%
1,150.00SPXPM170616C011500000.00803.10825.000.000.00%000.00%
1,175.00SPXPM170616C011750000.00779.70802.000.000.00%000.00%
1,200.00SPXPM170616C012000000.00757.00779.000.000.00%000.00%
1,225.00SPXPM170616C012250000.00733.80756.500.000.00%000.00%
1,250.00SPXPM170616C012500000.00711.20733.500.000.00%000.00%
1,275.00SPXPM170616C012750000.00688.70711.000.000.00%000.00%
1,300.00SPXPM170616C013000000.00666.20688.500.000.00%000.00%
1,325.00SPXPM170616C013250000.00643.90666.000.000.00%000.00%
1,350.00SPXPM170616C013500000.00628.50633.500.000.00%000.00%
1,375.00SPXPM170616C013750000.00606.40611.500.000.00%000.00%
1,400.00SPXPM170616C014000000.00584.60589.600.000.00%000.00%
1,425.00SPXPM170616C014250000.00562.90567.800.000.00%000.00%
1,450.00SPXPM170616C014500000.00541.40546.300.000.00%000.00%
1,475.00SPXPM170616C01475000623.500.000.000.000.00%0050.00%
1,500.00SPXPM170616C015000000.00499.00503.800.000.00%000.00%
1,525.00SPXPM170616C015250000.00478.10482.900.000.00%000.00%
1,550.00SPXPM170616C015500000.00457.40462.200.000.00%000.00%
1,575.00SPXPM170616C015750000.00437.10441.600.000.00%000.00%
1,600.00SPXPM170616C016000000.00416.90421.400.000.00%000.00%
1,625.00SPXPM170616C016250000.00397.00401.500.000.00%000.00%
1,650.00SPXPM170616C016500000.00377.30381.800.000.00%000.00%
1,675.00SPXPM170616C016750000.00358.00362.500.000.00%000.00%
1,700.00SPXPM170616C017000000.00338.90343.400.000.00%000.00%
1,725.00SPXPM170616C017250000.00320.30324.500.000.00%000.00%
1,750.00SPXPM170616C017500000.00301.80306.100.000.00%000.00%
1,775.00SPXPM170616C017750000.00283.80288.000.000.00%000.00%
1,800.00SPXPM170616C018000000.00266.10270.300.000.00%000.00%
1,825.00SPXPM170616C018250000.00248.80252.900.000.00%000.00%
1,850.00SPXPM170616C018500000.00232.10236.000.000.00%000.00%
1,875.00SPXPM170616C018750000.00215.40219.400.000.00%000.00%
1,900.00SPXPM170616C019000000.00199.40203.200.000.00%000.00%
1,925.00SPXPM170616C019250000.00183.80187.600.000.00%000.00%
1,950.00SPXPM170616C019500000.00168.90172.600.000.00%000.00%
1,975.00SPXPM170616C019750000.00154.20157.800.000.00%000.00%
2,000.00SPXPM170616C020000000.00140.30143.900.000.00%000.00%
2,025.00SPXPM170616C020250000.00126.90130.400.000.00%000.00%
2,050.00SPXPM170616C020500000.00113.90117.300.000.00%000.00%
2,075.00SPXPM170616C020750000.00101.70105.100.000.00%000.00%
2,100.00SPXPM170616C021000000.0090.3093.400.000.00%000.00%
2,125.00SPXPM170616C021250000.0079.4082.600.000.00%000.00%
2,150.00SPXPM170616C021500000.0069.3072.500.000.00%000.00%
2,175.00SPXPM170616C0217500090.000.000.000.000.00%0050.00%
2,200.00SPXPM170616C022000000.0051.4054.300.000.00%000.00%
2,225.00SPXPM170616C022250000.0043.6046.400.000.00%000.00%
2,250.00SPXPM170616C022500000.0036.5039.300.000.00%000.00%
2,275.00SPXPM170616C022750000.0030.2032.800.000.00%000.00%
2,300.00SPXPM170616C023000000.0024.6027.200.000.00%000.00%
2,325.00SPXPM170616C023250000.0019.7022.300.000.00%000.00%
2,350.00SPXPM170616C0235000052.2051.5053.40-1.55-2.88%4520.00%
2,375.00SPXPM170616C0237500032.9034.3035.900.000.00%56380.00%
2,400.00SPXPM170616C0240000024.9420.4021.400.000.00%24500.00%
2,425.00SPXPM170616C024250000.006.609.100.000.00%000.00%
2,450.00SPXPM170616C024500008.804.805.300.000.00%171860.00%
2,475.00SPXPM170616C024750003.002.002.350.5020.00%303010.00%
2,500.00SPXPM170616C025000000.002.004.500.000.00%000.00%
2,550.00SPXPM170616C025500000.000.502.950.000.00%000.00%
2,600.00SPXPM170616C026000000.000.002.200.000.00%000.00%
2,650.00SPXPM170616C026500000.000.001.800.000.00%000.00%
2,700.00SPXPM170616C027000000.000.001.650.000.00%020.00%
2,750.00SPXPM170616C027500000.000.001.550.000.00%010.00%
2,850.00SPXPM170616C028500002.200.001.350.000.00%030.00%
2,900.00SPXPM170616C029000000.000.001.450.000.00%0140.00%
2,950.00SPXPM170616C029500001.300.001.250.000.00%0140.00%
3,000.00SPXPM170616C030000000.000.001.450.000.00%000.00%
3,100.00SPXPM170616C031000000.000.001.400.000.00%000.00%
3,200.00SPXPM170616C032000000.000.001.350.000.00%000.00%
3,300.00SPXPM170616C033000000.000.001.300.000.00%000.00%
3,400.00SPXPM170616C034000000.000.001.300.000.00%000.00%
3,500.00SPXPM170616C035000000.000.001.300.000.00%000.00%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
300.00SPXPM170616P003000000.000.001.550.000.00%000.00%
400.00SPXPM170616P004000000.000.001.750.000.00%000.00%
500.00SPXPM170616P005000000.000.002.200.000.00%000.00%
700.00SPXPM170616P007000000.001.604.100.000.00%000.00%
750.00SPXPM170616P007500000.002.404.900.000.00%000.00%
800.00SPXPM170616P008000000.100.000.250.000.00%33350.00%
850.00SPXPM170616P008500000.004.406.900.000.00%000.00%
900.00SPXPM170616P009000000.005.708.200.000.00%000.00%
925.00SPXPM170616P009250000.006.509.000.000.00%000.00%
950.00SPXPM170616P009500000.007.309.800.000.00%000.00%
975.00SPXPM170616P009750000.008.2010.700.000.00%000.00%
1,000.00SPXPM170616P010000000.150.000.000.000.00%1000.00%
1,025.00SPXPM170616P010250000.0010.2012.700.000.00%000.00%
1,050.00SPXPM170616P010500000.0011.3013.800.000.00%000.00%
1,075.00SPXPM170616P010750000.0012.5015.000.000.00%000.00%
1,100.00SPXPM170616P0110000013.809.7011.600.000.00%0240.00%
1,125.00SPXPM170616P011250001.001.101.250.000.00%27290.00%
1,150.00SPXPM170616P011500001.101.201.400.000.00%681220.00%
1,175.00SPXPM170616P011750000.0018.2020.800.000.00%000.00%
1,200.00SPXPM170616P012000000.0019.9022.500.000.00%000.00%
1,250.00SPXPM170616P012500005.800.000.000.000.00%000.00%
1,275.00SPXPM170616P012750003.100.000.000.000.00%000.00%
1,300.00SPXPM170616P013000006.900.000.000.000.00%000.00%
1,325.00SPXPM170616P013250000.0030.3032.900.000.00%000.00%
1,350.00SPXPM170616P013500005.500.000.000.000.00%000.00%
1,375.00SPXPM170616P013750000.0035.5038.100.000.00%000.00%
1,400.00SPXPM170616P014000000.0038.3040.900.000.00%000.00%
1,425.00SPXPM170616P014250000.0041.3043.900.000.00%000.00%
1,450.00SPXPM170616P014500000.0044.5047.100.000.00%000.00%
1,475.00SPXPM170616P014750000.0047.9050.500.000.00%000.00%
1,500.00SPXPM170616P015000000.0051.5054.100.000.00%000.00%
1,525.00SPXPM170616P015250000.0055.2057.800.000.00%000.00%
1,550.00SPXPM170616P015500000.0059.2061.900.000.00%000.00%
1,575.00SPXPM170616P015750000.0063.4066.200.000.00%000.00%
1,600.00SPXPM170616P016000003.202.302.500.000.00%2200.00%
1,625.00SPXPM170616P016250000.0072.9075.700.000.00%000.00%
1,650.00SPXPM170616P016500000.0077.9080.800.000.00%000.00%
1,675.00SPXPM170616P016750000.0083.2086.200.000.00%000.00%
1,700.00SPXPM170616P017000000.500.350.55-2.60-83.87%130.00%
1,725.00SPXPM170616P017250000.0094.8097.900.000.00%000.00%
1,750.00SPXPM170616P017500000.00100.80104.000.000.00%000.00%
1,775.00SPXPM170616P017750000.00107.40110.600.000.00%000.00%
1,825.00SPXPM170616P018250000.00121.70125.100.000.00%000.00%
1,850.00SPXPM170616P018500000.00129.50132.900.000.00%000.00%
1,875.00SPXPM170616P018750000.00137.80141.300.000.00%000.00%
1,900.00SPXPM170616P019000000.00146.30149.800.000.00%000.00%
1,925.00SPXPM170616P019250000.00155.50159.100.000.00%000.00%
1,950.00SPXPM170616P019500000.00165.10168.700.000.00%000.00%
1,975.00SPXPM170616P019750000.00175.20178.900.000.00%000.00%
2,000.00SPXPM170616P020000000.00185.80189.600.000.00%000.00%
2,025.00SPXPM170616P020250000.00197.00200.900.000.00%000.00%
2,050.00SPXPM170616P020500000.00208.80212.800.000.00%000.00%
2,075.00SPXPM170616P020750000.00221.20225.300.000.00%000.00%
2,100.00SPXPM170616P021000002.602.602.900.000.00%220.00%
2,125.00SPXPM170616P021250000.00248.20252.500.000.00%000.00%
2,150.00SPXPM170616P021500000.00262.80267.100.000.00%000.00%
2,175.00SPXPM170616P021750000.00278.00282.300.000.00%000.00%
2,200.00SPXPM170616P022000000.00294.10298.600.000.00%000.00%
2,225.00SPXPM170616P022250000.00310.90315.500.000.00%000.00%
2,250.00SPXPM170616P022500000.00328.50333.100.000.00%000.00%
2,300.00SPXPM170616P0230000012.8012.4013.101.109.40%262,6540.00%
2,325.00SPXPM170616P023250000.00385.60390.600.000.00%000.00%
2,350.00SPXPM170616P023500000.00395.30417.700.000.00%000.00%
2,375.00SPXPM170616P0237500046.5053.6055.300.000.00%26350.00%
2,400.00SPXPM170616P024000000.00437.60460.700.000.00%000.00%
2,425.00SPXPM170616P024250000.00459.80482.600.000.00%000.00%
2,450.00SPXPM170616P024500000.00482.60505.400.000.00%000.00%
2,475.00SPXPM170616P024750000.00505.60528.500.000.00%000.00%
2,500.00SPXPM170616P025000000.00529.00553.000.000.00%000.00%
2,550.00SPXPM170616P025500000.00577.10599.900.000.00%000.00%
2,600.00SPXPM170616P026000000.00625.70648.500.000.00%000.00%
2,650.00SPXPM170616P026500000.00674.70697.500.000.00%000.00%
2,700.00SPXPM170616P027000000.00724.10746.900.000.00%000.00%
2,750.00SPXPM170616P027500000.00773.30796.100.000.00%000.00%
2,800.00SPXPM170616P028000000.00822.60845.400.000.00%000.00%
2,850.00SPXPM170616P028500000.00872.00894.800.000.00%000.00%
2,900.00SPXPM170616P029000000.00921.40944.200.000.00%000.00%
2,950.00SPXPM170616P029500000.00970.80993.600.000.00%000.00%
3,000.00SPXPM170616P030000000.001,020.301,042.900.000.00%000.00%
3,100.00SPXPM170616P031000000.001,119.201,141.900.000.00%000.00%
3,200.00SPXPM170616P032000000.001,217.801,240.600.000.00%000.00%
3,300.00SPXPM170616P033000001,397.000.000.000.000.00%000.00%
3,400.00SPXPM170616P034000000.001,415.501,438.300.000.00%000.00%