U.S. Markets closed
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
60.00AXP170526C0006000016.9716.0018.000.000.00%66237.70%
74.00AXP170526C000740003.112.713.700.113.67%2262.40%
75.00AXP170526C000750002.352.022.310.000.00%71431.54%
75.50AXP170526C000755001.561.601.69-0.24-13.33%62019.14%
76.00AXP170526C000760001.131.131.21-0.18-13.74%111515.92%
76.50AXP170526C000765000.870.700.76-0.07-7.45%16813.33%
77.00AXP170526C000770000.400.360.40-0.26-39.39%316212.11%
77.50AXP170526C000775000.290.130.160.000.00%7236011.23%
78.00AXP170526C000780000.070.030.07-0.06-46.15%332712.31%
78.50AXP170526C000785000.040.010.12-0.03-42.86%116019.83%
79.00AXP170526C000790000.030.000.130.000.00%1216425.00%
79.50AXP170526C000795000.080.050.08-0.01-11.11%1423425.59%
80.00AXP170526C000800000.060.030.04-0.01-14.29%217425.00%
80.50AXP170526C000805000.040.000.040.000.00%66928.32%
81.00AXP170526C000810000.030.000.040.000.00%106331.64%
81.50AXP170526C000815000.020.000.03-0.02-50.00%286132.81%
82.00AXP170526C000820000.040.000.03-0.01-20.00%99035.94%
82.50AXP170526C000825000.030.000.030.0150.00%14739.06%
83.00AXP170526C000830000.190.010.070.000.00%55048.63%
83.50AXP170526C000835000.020.000.05-0.03-60.00%51048.44%
84.00AXP170526C000840000.360.060.300.000.00%1167.38%
84.50AXP170526C000845000.100.020.13-0.12-54.55%4458.59%
85.00AXP170526C000850000.020.000.150.000.00%103061.72%
86.50AXP170526C000865000.090.000.390.000.00%3085.55%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00AXP170526P000650000.190.060.650.000.00%1010138.67%
68.50AXP170526P000685000.410.271.060.000.00%70127.44%
69.00AXP170526P000690000.030.000.040.000.00%6756.25%
70.00AXP170526P000700000.030.010.030.000.00%11050.00%
70.50AXP170526P000705000.030.000.030.000.00%61350.00%
71.50AXP170526P000715000.010.000.040.000.00%12145.31%
72.00AXP170526P000720000.010.000.120.000.00%13752.73%
72.50AXP170526P000725000.010.000.100.000.00%122046.48%
73.00AXP170526P000730000.130.050.070.000.00%91839.06%
73.50AXP170526P000735000.020.000.040.000.00%152431.25%
74.00AXP170526P000740000.050.000.120.000.00%148935.94%
74.50AXP170526P000745000.100.000.120.000.00%11931.64%
75.00AXP170526P000750000.030.000.120.000.00%52,05127.15%
75.50AXP170526P000755000.050.010.12-0.06-54.55%1318222.46%
76.00AXP170526P000760000.070.030.12-0.03-30.00%902,05317.68%
76.50AXP170526P000765000.130.100.13-0.07-35.00%5330712.89%
77.00AXP170526P000770000.310.240.280.0414.81%7777912.11%
77.50AXP170526P000775000.530.500.56-0.01-1.85%1328912.01%
78.00AXP170526P000780001.190.761.050.000.00%4020817.48%
78.50AXP170526P000785001.561.351.450.074.70%311916.70%
79.00AXP170526P000790002.242.262.31-0.62-21.68%116940.04%
79.50AXP170526P000795002.682.732.78-0.26-8.84%11543.95%
80.00AXP170526P000800002.992.842.94-0.01-0.33%559427.34%
80.50AXP170526P000805003.563.253.550.010.28%1240.23%
81.50AXP170526P000815002.863.353.600.000.00%110.00%
82.50AXP170526P000825005.604.956.150.000.00%1255.66%