U.S. Markets closed

Buy Write Monthly Index (^BXM)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,309.10-0.27 (-0.02%)
At close: 4:14PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20171,310.381,311.111,309.061,309.101,309.10-
Aug 17, 20171,324.991,327.341,309.371,309.371,309.37-
Aug 16, 20171,328.111,329.081,325.901,327.541,327.54-
Aug 15, 20171,326.001,326.781,323.821,325.251,325.25-
Aug 14, 20171,321.611,325.381,321.601,324.581,324.58-
Aug 11, 20171,312.571,316.161,311.191,313.651,313.65-
Aug 10, 20171,321.211,322.131,310.691,310.861,310.86-
Aug 09, 20171,321.421,324.781,320.341,324.731,324.73-
Aug 08, 20171,325.581,328.311,323.251,324.651,324.65-
Aug 07, 20171,325.371,326.411,325.011,326.391,326.39-
Aug 04, 20171,324.531,325.241,323.431,325.051,325.05-
Aug 03, 20171,323.351,324.041,322.291,323.111,323.11-
Aug 02, 20171,324.181,324.431,320.861,324.371,324.37-
Aug 01, 20171,323.471,323.511,321.621,323.511,323.51-
Jul 31, 20171,322.411,322.981,320.331,321.061,321.06-
Jul 28, 20171,319.821,321.441,318.421,321.031,321.03-
Jul 27, 20171,323.331,323.821,316.581,321.561,321.56-
Jul 26, 20171,322.401,322.621,321.451,322.121,322.12-
Jul 25, 20171,321.441,322.361,320.851,321.531,321.53-
Jul 24, 20171,319.581,320.601,318.361,319.231,319.23-
Jul 21, 20171,318.811,319.841,318.451,319.841,319.84-
Jul 20, 20171,316.181,316.911,315.191,315.671,315.67-
Jul 19, 20171,316.061,316.481,315.061,316.191,316.19-
Jul 18, 20171,315.181,315.821,314.461,315.491,315.49-
Jul 17, 20171,315.441,315.881,314.681,315.311,315.31-
Jul 14, 20171,314.291,315.731,314.031,314.881,314.88-
Jul 13, 20171,313.661,314.511,312.851,313.991,313.99-
Jul 12, 20171,312.241,313.981,311.921,313.371,313.37-
Jul 11, 20171,308.631,309.811,304.141,308.771,308.77-
Jul 10, 20171,307.011,309.831,307.011,308.771,308.77-
Jul 07, 20171,303.911,307.761,303.411,307.281,307.28-
Jul 06, 20171,304.851,305.731,300.371,301.141,301.14-
Jul 05, 20171,306.871,308.051,304.021,307.521,307.52-
Jul 03, 20171,307.041,308.141,305.741,305.831,305.83-
Jun 30, 20171,304.891,306.431,302.891,303.811,303.81-
Jun 29, 20171,307.681,308.051,296.101,302.061,302.06-
Jun 28, 20171,305.271,307.991,304.361,307.651,307.65-
Jun 27, 20171,306.431,307.451,301.451,301.451,301.45-
Jun 26, 20171,307.741,308.581,305.891,306.891,306.89-
Jun 23, 20171,304.591,306.361,303.571,306.081,306.08-
Jun 22, 20171,304.361,305.751,303.371,304.241,304.24-
Jun 21, 20171,304.451,305.101,302.441,303.631,303.63-
Jun 20, 20171,306.041,306.231,303.361,303.421,303.42-
Jun 19, 20171,305.161,307.161,304.951,307.161,307.16-
Jun 16, 20171,301.741,303.241,301.631,303.241,303.24-
Jun 15, 20171,304.331,305.341,303.321,304.721,304.72-
Jun 14, 20171,304.391,305.431,303.511,304.591,304.59-
Jun 13, 20171,304.331,304.821,303.221,303.991,303.99-
Jun 12, 20171,303.181,303.501,301.751,303.121,303.12-
Jun 09, 20171,303.431,304.211,300.641,303.531,303.53-
Jun 08, 20171,302.851,303.501,302.191,303.101,303.10-
Jun 07, 20171,302.351,303.421,301.391,302.711,302.71-
Jun 06, 20171,301.931,302.951,301.421,301.801,301.80-
Jun 05, 20171,302.041,302.731,301.781,302.191,302.19-
Jun 02, 20171,300.921,302.641,300.581,302.641,302.64-
Jun 01, 20171,299.801,301.321,299.271,300.971,300.97-
May 31, 20171,299.611,299.631,297.421,299.251,299.25-
May 30, 20171,298.341,299.521,298.081,299.111,299.11-
May 26, 20171,297.791,299.021,297.791,299.021,299.02-
May 25, 20171,297.431,299.231,297.211,298.221,298.22-
May 24, 20171,295.441,296.951,294.761,296.791,296.79-
May 23, 20171,294.561,295.301,293.451,294.461,294.46-
May 22, 20171,291.081,293.711,291.081,293.471,293.47-
May 19, 20171,290.061,290.931,287.901,289.111,289.11-
May 18, 20171,278.291,283.121,277.741,282.101,282.10-
May 17, 20171,281.881,282.481,277.131,277.291,277.29-
May 16, 20171,282.551,282.911,282.181,282.481,282.48-
May 15, 20171,282.201,282.881,281.701,282.171,282.17-
May 12, 20171,281.521,282.031,280.951,282.031,282.03-
May 11, 20171,281.351,281.551,279.951,281.151,281.15-
May 10, 20171,281.081,281.661,280.461,281.521,281.52-
May 09, 20171,281.261,281.511,280.391,281.071,281.07-
May 08, 20171,280.641,281.471,280.171,281.371,281.37-
May 05, 20171,279.401,279.651,278.831,279.531,279.53-
May 04, 20171,278.321,278.891,277.021,278.601,278.60-
May 03, 20171,277.071,278.511,276.481,278.421,278.42-
May 02, 20171,278.461,278.691,277.441,278.321,278.32-
May 01, 20171,277.121,278.601,276.511,277.431,277.43-
Apr 28, 20171,277.611,277.631,275.791,276.481,276.48-
Apr 27, 20171,276.861,277.551,275.671,276.941,276.94-
Apr 26, 20171,276.521,277.651,275.981,276.391,276.39-
Apr 25, 20171,275.221,276.651,274.901,276.191,276.19-
Apr 24, 20171,271.771,273.891,271.081,273.571,273.57-
Apr 21, 20171,264.001,264.851,263.401,263.721,263.72-
Apr 20, 20171,260.331,269.731,258.901,266.841,266.84-
Apr 19, 20171,263.851,264.981,255.641,257.311,257.31-
Apr 18, 20171,258.141,262.481,255.171,259.181,259.18-
Apr 17, 20171,255.091,262.811,253.991,262.771,262.77-
Apr 13, 20171,257.181,262.101,251.921,251.921,251.92-
Apr 12, 20171,262.201,264.111,258.261,260.271,260.27-
Apr 11, 20171,263.201,264.871,256.351,264.351,264.35-
Apr 10, 20171,265.481,269.391,262.781,265.641,265.64-
Apr 07, 20171,263.851,267.421,261.471,264.271,264.27-
Apr 06, 20171,262.431,267.441,260.871,264.721,264.72-
Apr 05, 20171,268.901,271.891,260.931,262.121,262.12-
Apr 04, 20171,262.271,265.391,261.001,265.361,265.36-
Apr 03, 20171,265.791,266.601,257.701,263.931,263.93-
Mar 31, 20171,264.961,267.751,264.761,264.931,264.93-
Mar 30, 20171,263.871,267.531,262.971,266.611,266.61-
Mar 29, 20171,260.731,264.791,260.281,263.651,263.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...