^SPXPM - s&p 500 pm settled index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM181221C001000002017-06-02 10:51PM EST100.002,118.300.000.000.00-8000.00%
SPXPM181221C002000002017-06-02 10:51PM EST200.002,020.900.000.000.00-1000.00%
SPXPM181221C002500002017-06-02 10:51PM EST250.001,972.000.000.000.00-1000.00%
SPXPM181221C003000002017-05-17 5:44AM EST300.001,404.100.000.000.00-000.00%
SPXPM181221C004000002016-05-24 8:32AM EST400.001,552.401,585.001,609.000.00-130.00%
SPXPM181221C005000002016-05-23 8:32AM EST500.001,449.001,489.501,513.500.00-1120.00%
SPXPM181221C005500002016-05-27 8:32AM EST550.001,441.101,442.001,466.00+238.60+19.84%1210.00%
SPXPM181221C006000002016-03-21 5:20PM EST600.001,156.501,345.001,369.000.00-0110.00%
SPXPM181221C006500001969-12-31 7:00PM EST650.000.001,237.001,261.000.00-010.00%
SPXPM181221C007000001969-12-31 7:00PM EST700.000.001,191.001,215.000.00-000.00%
SPXPM181221C007500001969-12-31 7:00PM EST750.000.001,145.501,169.500.00-010.00%
SPXPM181221C008000001969-12-31 7:00PM EST800.000.001,099.001,123.000.00-010.00%
SPXPM181221C008250001969-12-31 7:00PM EST825.000.001,076.501,100.500.00-000.00%
SPXPM181221C008500001969-12-31 7:00PM EST850.000.001,054.501,078.500.00-000.00%
SPXPM181221C008750001969-12-31 7:00PM EST875.000.001,031.001,055.000.00-000.00%
SPXPM181221C009000001969-12-31 7:00PM EST900.000.001,009.001,033.000.00-000.00%
SPXPM181221C009250001969-12-31 7:00PM EST925.000.00986.001,010.000.00-000.00%
SPXPM181221C009750001969-12-31 7:00PM EST975.000.00941.00965.000.00-000.00%
SPXPM181221C010000001969-12-31 7:00PM EST1,000.000.00918.50942.500.00-000.00%
SPXPM181221C010250002016-03-21 5:20PM EST1,025.00777.50951.00975.000.00-010.00%
SPXPM181221C010500001969-12-31 7:00PM EST1,050.000.00874.50898.500.00-000.00%
SPXPM181221C010750001969-12-31 7:00PM EST1,075.000.00853.00877.000.00-000.00%
SPXPM181221C011000001969-12-31 7:00PM EST1,100.000.00832.00856.000.00-000.00%
SPXPM181221C011250001969-12-31 7:00PM EST1,125.000.00811.00835.000.00-000.00%
SPXPM181221C011500001969-12-31 7:00PM EST1,150.000.00790.50814.500.00-000.00%
SPXPM181221C011750001969-12-31 7:00PM EST1,175.000.00770.00794.000.00-000.00%
SPXPM181221C012000001969-12-31 7:00PM EST1,200.000.00759.30771.100.00-000.00%
SPXPM181221C012250001969-12-31 7:00PM EST1,225.000.00738.90750.600.00-000.00%
SPXPM181221C012500001969-12-31 7:00PM EST1,250.000.00718.60730.400.00-000.00%
SPXPM181221C012750001969-12-31 7:00PM EST1,275.000.00698.40710.300.00-000.00%
SPXPM181221C013000001969-12-31 7:00PM EST1,300.000.00678.50690.400.00-000.00%
SPXPM181221C013250002017-06-02 10:51PM EST1,325.00914.700.000.000.00-1100.00%
SPXPM181221C013500002017-05-17 5:44AM EST1,350.00923.800.000.000.00-600.00%
SPXPM181221C013750002017-06-02 10:51PM EST1,375.00871.200.000.000.00-500.00%
SPXPM181221C014000002017-06-02 10:51PM EST1,400.00875.200.000.000.00-400.00%
SPXPM181221C014250002017-06-02 10:51PM EST1,425.00851.800.000.000.00-900.00%
SPXPM181221C014500002017-05-17 5:44AM EST1,450.00829.300.000.00-3.60-0.43%300.00%
SPXPM181221C014750002017-06-02 10:51PM EST1,475.00901.700.000.000.00-1000.00%
SPXPM181221C015000002017-05-17 5:44AM EST1,500.00878.700.000.000.00-600.00%
SPXPM181221C015250002017-06-02 10:51PM EST1,525.00856.300.000.000.00-500.00%
SPXPM181221C015500002017-06-02 10:51PM EST1,550.00834.000.000.000.00-100.00%
SPXPM181221C015750002017-06-02 10:51PM EST1,575.00813.500.000.000.00-600.00%
SPXPM181221C016000002017-05-17 5:44AM EST1,600.00686.400.000.000.00-100.00%
SPXPM181221C016250002017-06-02 10:51PM EST1,625.00768.300.000.000.00-100.00%
SPXPM181221C016500002017-05-17 5:44AM EST1,650.00642.700.000.000.00-100.00%
SPXPM181221C016750002017-06-02 10:51PM EST1,675.00623.900.000.000.00-100.00%
SPXPM181221C017000002017-06-02 10:51PM EST1,700.00603.800.000.000.00-200.00%
SPXPM181221C017250002017-06-02 10:51PM EST1,725.00577.100.000.000.00-100.00%
SPXPM181221C017500001969-12-31 7:00PM EST1,750.000.00356.80368.900.00-000.00%
SPXPM181221C017750002017-06-02 10:51PM EST1,775.00544.400.000.000.00-100.00%
SPXPM181221C018000002017-05-17 5:44AM EST1,800.00465.600.000.000.00-000.00%
SPXPM181221C018250001969-12-31 7:00PM EST1,825.000.00311.40323.500.00-000.00%
SPXPM181221C018500001969-12-31 7:00PM EST1,850.000.00296.80308.900.00-000.00%
SPXPM181221C018750001969-12-31 7:00PM EST1,875.000.00282.60294.700.00-000.00%
SPXPM181221C019000001969-12-31 7:00PM EST1,900.000.00268.70280.800.00-000.00%
SPXPM181221C019250001969-12-31 7:00PM EST1,925.000.00255.20267.200.00-000.00%
SPXPM181221C019500001969-12-31 7:00PM EST1,950.000.00241.90253.900.00-000.00%
SPXPM181221C019750001969-12-31 7:00PM EST1,975.000.00229.00241.000.00-000.00%
SPXPM181221C020000001969-12-31 7:00PM EST2,000.000.00216.50228.400.00-000.00%
SPXPM181221C020250001969-12-31 7:00PM EST2,025.000.00204.30216.100.00-000.00%
SPXPM181221C020500001969-12-31 7:00PM EST2,050.000.00192.40204.200.00-000.00%
SPXPM181221C020750001969-12-31 7:00PM EST2,075.000.00180.90192.600.00-000.00%
SPXPM181221C021000001969-12-31 7:00PM EST2,100.000.00169.70181.300.00-000.00%
SPXPM181221C021250001969-12-31 7:00PM EST2,125.000.00158.90170.500.00-000.00%
SPXPM181221C021500001969-12-31 7:00PM EST2,150.000.00148.50160.000.00-000.00%
SPXPM181221C021750001969-12-31 7:00PM EST2,175.000.00138.40149.800.00-000.00%
SPXPM181221C022000002017-06-02 10:51PM EST2,200.00281.850.000.000.00-100.00%
SPXPM181221C022250002017-05-17 5:44AM EST2,225.00219.500.000.000.00-2000.00%
SPXPM181221C022500001969-12-31 7:00PM EST2,250.000.00110.50121.500.00-000.00%
SPXPM181221C022750002017-06-02 10:51PM EST2,275.00233.600.000.000.00-100.00%
SPXPM181221C023000002017-06-02 10:51PM EST2,300.00175.950.000.000.00-100.00%
SPXPM181221C023250002017-05-17 5:44AM EST2,325.00190.000.000.000.00-200.00%
SPXPM181221C023500002017-06-02 10:51PM EST2,350.00153.600.000.000.00-1500.00%
SPXPM181221C023750002017-05-17 5:44AM EST2,375.00180.300.000.000.00-100.00%
SPXPM181221C024000002017-06-02 10:51PM EST2,400.00131.650.000.000.00-100.00%
SPXPM181221C024250002017-06-02 10:51PM EST2,425.00148.030.000.000.00-100.39%
SPXPM181221C024500002017-06-02 10:51PM EST2,450.00127.300.000.000.00-1700.78%
SPXPM181221C024750002017-05-17 5:44AM EST2,475.00123.580.000.000.00-101.56%
SPXPM181221C025000002017-05-17 5:44AM EST2,500.00116.200.000.000.00-203.13%
SPXPM181221C025250001969-12-31 7:00PM EST2,525.000.0038.5046.800.00-0031.77%
SPXPM181221C025500002017-06-02 10:51PM EST2,550.00112.050.000.000.00-2003.13%
SPXPM181221C025750001969-12-31 7:00PM EST2,575.000.0030.0038.200.00-0033.69%
SPXPM181221C026000002017-05-17 5:44AM EST2,600.0075.950.000.000.00-106.25%
SPXPM181221C026250002017-06-02 10:51PM EST2,625.0086.300.000.000.00-2106.25%
SPXPM181221C026500001969-12-31 7:00PM EST2,650.000.0019.5027.800.00-0035.97%
SPXPM181221C026750002017-06-02 10:51PM EST2,675.0069.900.000.000.00-5006.25%
SPXPM181221C027000002017-06-02 10:51PM EST2,700.0047.400.000.000.00-5006.25%
SPXPM181221C027500002017-06-02 10:51PM EST2,750.0035.800.000.000.00-5006.25%
SPXPM181221C028000002017-05-17 5:44AM EST2,800.0019.000.000.00-5.70-23.08%2012.50%
SPXPM181221C029000002017-06-02 10:51PM EST2,900.0012.700.000.000.00-1012.50%
SPXPM181221C030000002017-06-02 10:51PM EST3,000.005.100.000.000.00-10012.50%
SPXPM181221C035000002017-06-02 10:51PM EST3,500.000.600.000.000.00-8025.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM181221P001000002017-06-02 10:51PM EST100.000.100.000.000.00-100050.00%
SPXPM181221P002000002017-06-02 10:51PM EST200.000.100.000.000.00-25050.00%
SPXPM181221P002500002017-06-02 10:51PM EST250.000.100.000.000.00-1050.00%
SPXPM181221P003000002017-03-23 8:43AM EST300.000.100.050.300.00-2233230.66%
SPXPM181221P004000002017-06-02 10:51PM EST400.000.250.000.000.00-20050.00%
SPXPM181221P005000002017-05-17 5:44AM EST500.000.350.000.000.00-5050.00%
SPXPM181221P005500002017-06-02 10:51PM EST550.001.200.000.000.00-2050.00%
SPXPM181221P006000002017-04-11 3:02PM EST600.000.600.100.700.00-31,052166.21%
SPXPM181221P006500002017-06-02 10:51PM EST650.002.400.000.000.00-200050.00%
SPXPM181221P007000002017-06-02 10:51PM EST700.003.150.000.000.00-100050.00%
SPXPM181221P007500002016-03-21 5:20PM EST750.0016.107.8014.300.00-025216.01%
SPXPM181221P008000002017-05-17 5:44AM EST800.0016.500.000.000.00-0050.00%
SPXPM181221P008250002017-04-10 8:46AM EST825.001.951.302.750.00-6267154.49%
SPXPM181221P008500002017-04-10 8:46AM EST850.002.200.159.700.00-2933170.07%
SPXPM181221P008750002017-06-02 10:51PM EST875.002.450.000.000.00-28050.00%
SPXPM181221P009000002017-06-02 10:51PM EST900.007.500.000.000.00-24050.00%
SPXPM181221P009250002017-06-02 10:51PM EST925.008.300.000.000.00-4050.00%
SPXPM181221P009500002017-05-17 5:44AM EST950.009.100.000.000.00-2050.00%
SPXPM181221P009750002017-06-02 10:51PM EST975.009.900.000.000.00-2050.00%
SPXPM181221P010000002017-05-17 5:44AM EST1,000.004.300.000.000.00-5050.00%
SPXPM181221P010250002017-06-02 10:51PM EST1,025.006.700.000.000.00-59050.00%
SPXPM181221P010500002016-12-30 11:49PM EST1,050.0013.2013.1013.900.00-10164.22%
SPXPM181221P010750002017-06-02 10:51PM EST1,075.0013.500.000.000.00-10050.00%
SPXPM181221P011000002017-06-02 10:51PM EST1,100.0014.600.000.000.00-4050.00%
SPXPM181221P011250002017-06-02 10:51PM EST1,125.0014.300.000.000.00-10050.00%
SPXPM181221P011500002017-05-17 5:44AM EST1,150.008.000.000.000.00-77050.00%
SPXPM181221P011750002017-06-02 10:51PM EST1,175.008.500.000.000.00-96050.00%
SPXPM181221P012000002017-04-13 12:03PM EST1,200.009.309.1010.00+0.30+3.33%49177131.65%
SPXPM181221P012250002017-06-02 10:51PM EST1,225.0010.100.000.000.00-49050.00%
SPXPM181221P012500002017-06-02 10:51PM EST1,250.0016.900.000.000.00-11050.00%
SPXPM181221P012750002017-06-02 10:51PM EST1,275.0066.900.000.000.00-0050.00%
SPXPM181221P013000002017-05-17 5:44AM EST1,300.0070.700.000.000.00-0050.00%
SPXPM181221P013250002017-06-02 10:51PM EST1,325.0029.700.000.000.00-2025.00%
SPXPM181221P013500002016-12-14 11:12AM EST1,350.0031.8031.2032.200.00-2102145.75%
SPXPM181221P013750002017-06-02 10:51PM EST1,375.0034.000.000.000.00-2025.00%
SPXPM181221P014000002017-06-02 10:51PM EST1,400.0035.700.000.000.00-50025.00%
SPXPM181221P014250002017-06-02 10:51PM EST1,425.0038.600.000.000.00-2025.00%
SPXPM181221P014500002017-05-17 5:44AM EST1,450.0041.400.000.000.00-2025.00%
SPXPM181221P014750002017-06-02 10:51PM EST1,475.0017.900.000.000.00-2025.00%
SPXPM181221P015000002017-04-24 2:14PM EST1,500.0019.3017.9018.900.00-147108.18%
SPXPM181221P015250001969-12-31 7:00PM EST1,525.000.00115.80126.000.00-00188.39%
SPXPM181221P015500001969-12-31 7:00PM EST1,550.000.00122.10132.400.00-00187.69%
SPXPM181221P015750001969-12-31 7:00PM EST1,575.000.00128.60139.000.00-00187.00%
SPXPM181221P016000002017-05-17 5:44AM EST1,600.0052.950.000.00-23.10-30.37%3025.00%
SPXPM181221P016250001969-12-31 7:00PM EST1,625.000.00142.40153.100.00-00185.79%
SPXPM181221P016500001969-12-31 7:00PM EST1,650.000.00149.70160.500.00-00185.23%
SPXPM181221P016750001969-12-31 7:00PM EST1,675.000.00157.30168.200.00-00184.72%
SPXPM181221P017000002017-06-02 10:51PM EST1,700.0073.300.000.000.00-100025.00%
SPXPM181221P017250001969-12-31 7:00PM EST1,725.000.00173.30184.300.00-00183.78%
SPXPM181221P017500002017-05-17 5:44AM EST1,750.0067.200.000.00-12.00-15.15%200025.00%
SPXPM181221P017750002017-06-02 10:51PM EST1,775.0083.600.000.000.00-2025.00%
SPXPM181221P018000002017-01-06 10:04AM EST1,800.0084.9583.3085.00-9.05-9.63%387119.76%
SPXPM181221P018250001969-12-31 7:00PM EST1,825.000.00208.60220.100.00-00182.36%
SPXPM181221P018500002017-06-02 10:51PM EST1,850.0094.700.000.000.00-2012.50%
SPXPM181221P018750002017-06-02 10:51PM EST1,875.0097.900.000.000.00-4012.50%
SPXPM181221P019000002017-05-17 5:44AM EST1,900.00105.500.000.000.00-7012.50%
SPXPM181221P019250002017-06-02 10:51PM EST1,925.00108.300.000.000.00-2012.50%
SPXPM181221P019500002017-01-20 11:33AM EST1,950.00114.30112.50118.00-3.00-2.56%1127113.30%
SPXPM181221P019750002017-06-02 10:51PM EST1,975.00121.800.000.000.00-1012.50%
SPXPM181221P020000002017-06-02 10:51PM EST2,000.00127.700.000.000.00-2012.50%
SPXPM181221P020250002017-05-17 5:44AM EST2,025.00144.700.000.000.00-2012.50%
SPXPM181221P020500002017-06-02 10:51PM EST2,050.00151.500.000.000.00-6012.50%
SPXPM181221P020750001969-12-31 7:00PM EST2,075.000.00319.40331.400.00-00181.72%
SPXPM181221P021000001969-12-31 7:00PM EST2,100.000.00332.30344.400.00-00181.90%
SPXPM181221P021250002017-06-02 10:51PM EST2,125.00119.700.000.000.00-2506.25%
SPXPM181221P021500002017-06-02 10:51PM EST2,150.00176.700.000.000.00-106.25%
SPXPM181221P021750001969-12-31 7:00PM EST2,175.000.00373.40385.600.00-00182.80%
SPXPM181221P022000002017-06-02 10:51PM EST2,200.00198.000.000.000.00-1506.25%
SPXPM181221P022250002017-01-19 2:33PM EST2,225.00208.90198.40204.800.00-2020104.66%
SPXPM181221P022500002017-06-02 10:51PM EST2,250.00215.700.000.000.00-3006.25%
SPXPM181221P022750002017-06-02 10:51PM EST2,275.00208.150.000.000.00-103.13%
SPXPM181221P023000002017-06-02 10:51PM EST2,300.00239.400.000.000.00-2103.13%
SPXPM181221P023250002017-05-17 5:44AM EST2,325.00229.500.000.00-22.70-9.00%103.13%
SPXPM181221P023500001969-12-31 7:00PM EST2,350.000.00482.40494.500.00-00186.82%
SPXPM181221P023750001969-12-31 7:00PM EST2,375.000.00499.50511.600.00-00187.65%
SPXPM181221P024000001969-12-31 7:00PM EST2,400.000.00517.00529.000.00-00188.52%
SPXPM181221P024250001969-12-31 7:00PM EST2,425.000.00534.90546.900.00-00189.49%
SPXPM181221P024500002017-06-02 10:51PM EST2,450.00238.400.000.000.00-600.00%
SPXPM181221P024750001969-12-31 7:00PM EST2,475.000.00571.70583.600.00-00191.54%
SPXPM181221P025000002016-12-16 11:51PM EST2,500.00365.30347.80354.500.00-11105.59%
SPXPM181221P025250002017-06-02 10:51PM EST2,525.00381.100.000.000.00-600.00%
SPXPM181221P025500002017-06-02 10:51PM EST2,550.00392.000.000.000.00-100.00%
SPXPM181221P025750002017-06-02 10:51PM EST2,575.00408.700.000.000.00-100.00%
SPXPM181221P026000002017-05-17 5:44AM EST2,600.00425.900.000.000.00-100.00%
SPXPM181221P026250002017-06-02 10:51PM EST2,625.00445.000.000.000.00-100.00%
SPXPM181221P026500002016-12-16 11:51PM EST2,650.00467.60448.40455.200.00-11107.11%
SPXPM181221P026750002017-06-02 10:51PM EST2,675.00477.700.000.000.00-100.00%
SPXPM181221P027000001969-12-31 7:00PM EST2,700.000.00752.00776.000.00-00205.07%
SPXPM181221P027500002017-06-02 10:51PM EST2,750.00448.300.000.000.00-100.00%
SPXPM181221P028000002017-05-17 5:44AM EST2,800.00488.000.000.00-53.20-9.83%100.00%
SPXPM181221P029000001969-12-31 7:00PM EST2,900.000.00933.50957.500.00-00219.05%
SPXPM181221P030000001969-12-31 7:00PM EST3,000.000.001,026.501,050.500.00-00225.82%
SPXPM181221P035000002016-03-21 5:20PM EST3,500.001,431.801,444.501,468.500.00-062235.59%