^SPXPM - s&p 500 pm settled index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM171215C001000001969-12-31 7:00PM EST100.002,059.600.000.000.00-000.00%
SPXPM171215C002000002016-08-31 4:30PM EST200.001,913.501,903.001,925.000.00-1000.00%
SPXPM171215C003000001969-12-31 7:00PM EST300.000.001,607.001,628.000.00-000.00%
SPXPM171215C004000001969-12-31 7:00PM EST400.000.001,508.801,530.000.00-000.00%
SPXPM171215C005000001969-12-31 7:00PM EST500.000.001,411.501,432.500.00-000.00%
SPXPM171215C005500002016-03-21 5:20PM EST550.001,275.301,424.701,445.000.00-010.00%
SPXPM171215C006000001969-12-31 7:00PM EST600.000.001,311.501,335.500.00-000.00%
SPXPM171215C006500001969-12-31 7:00PM EST650.000.001,266.501,287.500.00-000.00%
SPXPM171215C007000001969-12-31 7:00PM EST700.000.001,218.201,240.000.00-000.00%
SPXPM171215C007500001969-12-31 7:00PM EST750.000.001,170.501,191.500.00-000.00%
SPXPM171215C008000001969-12-31 7:00PM EST800.000.001,120.001,144.000.00-000.00%
SPXPM171215C008250001969-12-31 7:00PM EST825.000.001,099.301,121.000.00-000.00%
SPXPM171215C008500001969-12-31 7:00PM EST850.000.001,075.701,097.500.00-000.00%
SPXPM171215C008750001969-12-31 7:00PM EST875.000.001,052.501,074.000.00-000.00%
SPXPM171215C009000001969-12-31 7:00PM EST900.000.001,026.501,050.500.00-000.00%
SPXPM171215C009250001969-12-31 7:00PM EST925.000.001,005.501,027.000.00-000.00%
SPXPM171215C009500001969-12-31 7:00PM EST950.000.00982.201,004.000.00-000.00%
SPXPM171215C009750002017-06-02 10:51PM EST975.001,197.500.000.000.00-2000.00%
SPXPM171215C010000001969-12-31 7:00PM EST1,000.000.00936.20957.500.00-000.00%
SPXPM171215C010250001969-12-31 7:00PM EST1,025.000.00911.00935.000.00-000.00%
SPXPM171215C010500001969-12-31 7:00PM EST1,050.000.00890.30912.000.00-000.00%
SPXPM171215C011000001969-12-31 7:00PM EST1,100.000.00844.70867.000.00-000.00%
SPXPM171215C011250001969-12-31 7:00PM EST1,125.000.00822.00844.000.00-000.00%
SPXPM171215C011500001969-12-31 7:00PM EST1,150.000.00799.80821.500.00-000.00%
SPXPM171215C011750001969-12-31 7:00PM EST1,175.000.00777.50799.500.00-000.00%
SPXPM171215C012000001969-12-31 7:00PM EST1,200.000.00755.30777.500.00-000.00%
SPXPM171215C012250001969-12-31 7:00PM EST1,225.000.00733.30755.500.00-000.00%
SPXPM171215C012500001969-12-31 7:00PM EST1,250.000.00711.50733.500.00-000.00%
SPXPM171215C012750001969-12-31 7:00PM EST1,275.000.00695.10702.000.00-000.00%
SPXPM171215C013000001969-12-31 7:00PM EST1,300.000.00673.50680.400.00-000.00%
SPXPM171215C013250001969-12-31 7:00PM EST1,325.000.00652.10659.000.00-000.00%
SPXPM171215C013500001969-12-31 7:00PM EST1,350.000.00630.90637.700.00-000.00%
SPXPM171215C013750001969-12-31 7:00PM EST1,375.000.00609.80616.600.00-000.00%
SPXPM171215C014000002016-03-21 5:20PM EST1,400.00510.00640.40645.400.00-0110.00%
SPXPM171215C014250001969-12-31 7:00PM EST1,425.000.00568.20575.000.00-000.00%
SPXPM171215C014500001969-12-31 7:00PM EST1,450.000.00547.70554.500.00-000.00%
SPXPM171215C014750001969-12-31 7:00PM EST1,475.000.00527.50534.200.00-000.00%
SPXPM171215C015000002016-11-25 1:00PM EST1,500.00693.90690.70714.500.00-110.00%
SPXPM171215C015250001969-12-31 7:00PM EST1,525.000.00487.50494.200.00-000.00%
SPXPM171215C015500001969-12-31 7:00PM EST1,550.000.00467.90474.600.00-000.00%
SPXPM171215C015750002016-11-25 1:00PM EST1,575.00625.20622.00646.000.00-220.00%
SPXPM171215C016000002016-12-23 11:56PM EST1,600.00663.20653.10665.500.00-880.00%
SPXPM171215C016250001969-12-31 7:00PM EST1,625.000.00410.60417.200.00-000.00%
SPXPM171215C016500001969-12-31 7:00PM EST1,650.000.00392.00398.600.00-000.00%
SPXPM171215C016750001969-12-31 7:00PM EST1,675.000.00373.70380.300.00-000.00%
SPXPM171215C017000002016-12-30 11:48PM EST1,700.00553.40544.20547.700.00-770.00%
SPXPM171215C017250002016-03-21 5:20PM EST1,725.00413.50377.70382.500.00-0100.00%
SPXPM171215C017500002016-03-21 5:20PM EST1,750.00439.50359.30364.100.00-0120.00%
SPXPM171215C017750002016-03-21 5:20PM EST1,775.00428.30341.30346.100.00-040.00%
SPXPM171215C018000002017-04-25 10:36AM EST1,800.00583.20569.80592.100.00-3310.00%
SPXPM171215C018250001969-12-31 7:00PM EST1,825.000.00270.60276.900.00-000.00%
SPXPM171215C018500001969-12-31 7:00PM EST1,850.000.00254.60260.900.00-000.00%
SPXPM171215C018750001969-12-31 7:00PM EST1,875.000.00239.00245.200.00-000.00%
SPXPM171215C019000001969-12-31 7:00PM EST1,900.000.00223.80230.000.00-000.00%
SPXPM171215C019250001969-12-31 7:00PM EST1,925.000.00209.00215.100.00-000.00%
SPXPM171215C019500001969-12-31 7:00PM EST1,950.000.00194.60200.700.00-000.00%
SPXPM171215C019750001969-12-31 7:00PM EST1,975.00278.000.000.000.00-000.00%
SPXPM171215C020000001969-12-31 7:00PM EST2,000.000.00167.10173.100.00-000.00%
SPXPM171215C020250001969-12-31 7:00PM EST2,025.000.00154.10160.000.00-000.00%
SPXPM171215C020500001969-12-31 7:00PM EST2,050.000.00141.50147.400.00-000.00%
SPXPM171215C021000001969-12-31 7:00PM EST2,100.000.00118.00123.700.00-000.00%
SPXPM171215C021250001969-12-31 7:00PM EST2,125.000.00107.00112.600.00-000.00%
SPXPM171215C021500002017-05-17 5:44AM EST2,150.00244.550.000.000.00-200.00%
SPXPM171215C021750002017-06-02 10:51PM EST2,175.00225.450.000.000.00-400.00%
SPXPM171215C022000002017-02-16 3:51PM EST2,200.00206.70208.90211.200.00-200.00%
SPXPM171215C022250002017-06-02 10:51PM EST2,225.00152.300.000.000.00-2500.00%
SPXPM171215C022500002017-06-02 10:51PM EST2,250.00129.700.000.000.00-1000.00%
SPXPM171215C022750002016-03-21 5:20PM EST2,275.00105.4063.8067.700.00-0100.00%
SPXPM171215C023000002017-05-17 5:44AM EST2,300.00143.350.000.00-1.65-1.14%200.00%
SPXPM171215C023250002016-12-07 12:07PM EST2,325.0075.1098.00101.400.00-31441.06%
SPXPM171215C023500002017-04-28 2:38PM EST2,350.00109.11108.10110.00-6.69-5.78%2366.66%
SPXPM171215C023750002017-06-02 10:51PM EST2,375.00119.900.000.000.00-2000.00%
SPXPM171215C024000002017-06-02 10:51PM EST2,400.0055.500.000.000.00-100.00%
SPXPM171215C024250002017-06-02 10:51PM EST2,425.0020.490.000.000.00-200.78%
SPXPM171215C024500002017-05-17 5:44AM EST2,450.0082.000.000.000.00-103.13%
SPXPM171215C024750002017-06-02 10:51PM EST2,475.0045.000.000.000.00-106.25%
SPXPM171215C025000002017-04-25 1:41PM EST2,500.0036.1032.8034.100.00-125259.96%
SPXPM171215C025250002017-06-02 10:51PM EST2,525.0027.950.000.000.00-1006.25%
SPXPM171215C025500002017-06-02 10:51PM EST2,550.0012.500.000.000.00-0012.50%
SPXPM171215C025750002017-06-02 10:51PM EST2,575.009.700.000.000.00-1012.50%
SPXPM171215C026000002017-04-21 10:05AM EST2,600.008.007.008.20+0.90+12.68%11651.33%
SPXPM171215C026250002017-06-02 10:51PM EST2,625.005.800.000.000.00-1012.50%
SPXPM171215C026500002017-04-21 9:28AM EST2,650.004.303.704.50-0.10-2.27%1352.16%
SPXPM171215C026750002017-06-02 10:51PM EST2,675.004.000.000.000.00-4012.50%
SPXPM171215C027000002017-06-02 10:51PM EST2,700.002.850.000.000.00-1025.00%
SPXPM171215C027500001969-12-31 7:00PM EST2,750.000.000.003.400.00-0057.61%
SPXPM171215C028000002017-05-17 5:44AM EST2,800.002.200.000.000.00-2025.00%
SPXPM171215C029000002017-06-02 10:51PM EST2,900.001.800.000.000.00-34025.00%
SPXPM171215C030000002016-03-21 5:20PM EST3,000.002.650.002.150.00-01082.58%
SPXPM171215C035000002017-06-02 10:51PM EST3,500.000.150.000.000.00-50050.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM171215P001000002016-03-21 5:20PM EST100.000.050.050.250.00-010893.75%
SPXPM171215P002000001969-12-31 7:00PM EST200.000.000.051.000.00-00774.61%
SPXPM171215P003000002016-03-21 5:20PM EST300.000.800.051.900.00-0120688.28%
SPXPM171215P004000002017-06-02 10:51PM EST400.000.050.000.000.00-11050.00%
SPXPM171215P005000002016-11-03 1:49PM EST500.000.400.051.000.00-31,125487.11%
SPXPM171215P005500002017-05-17 5:44AM EST550.000.100.000.000.00-130050.00%
SPXPM171215P006000002017-06-02 10:51PM EST600.000.100.000.000.00-260050.00%
SPXPM171215P006500002017-05-17 5:44AM EST650.000.150.000.000.00-9050.00%
SPXPM171215P007000002017-06-02 10:51PM EST700.000.150.000.000.00-82050.00%
SPXPM171215P007500002017-06-02 10:51PM EST750.000.250.000.000.00-10050.00%
SPXPM171215P008000002017-06-02 10:51PM EST800.001.150.000.000.00-100050.00%
SPXPM171215P008250002016-03-21 5:20PM EST825.0012.705.008.100.00-020461.77%
SPXPM171215P008500002017-06-02 10:51PM EST850.001.550.000.000.00-50050.00%
SPXPM171215P008750002017-05-17 5:44AM EST875.0020.000.000.000.00-0050.00%
SPXPM171215P009000002017-06-02 10:51PM EST900.001.800.000.000.00-63050.00%
SPXPM171215P009250002017-06-02 10:51PM EST925.002.000.000.000.00-24050.00%
SPXPM171215P009500002016-05-19 2:50PM EST950.008.908.5010.800.00-212432.64%
SPXPM171215P009750002016-03-21 5:20PM EST975.0016.5010.3013.500.00-024438.01%
SPXPM171215P010000002016-03-21 5:20PM EST1,000.0028.0011.5014.600.00-012434.44%
SPXPM171215P010250002016-03-21 5:20PM EST1,025.0020.1012.7015.800.00-04430.75%
SPXPM171215P010500002016-03-21 5:20PM EST1,050.0033.5014.0017.100.00-014427.24%
SPXPM171215P010750002017-06-02 10:51PM EST1,075.003.600.000.000.00-24050.00%
SPXPM171215P011000002017-06-02 10:51PM EST1,100.0013.900.000.000.00-0050.00%
SPXPM171215P011250002016-03-21 5:20PM EST1,125.0041.5018.4021.500.00-014416.94%
SPXPM171215P011500002017-05-17 5:44AM EST1,150.007.200.000.000.00-39050.00%
SPXPM171215P011750001969-12-31 7:00PM EST1,175.000.0029.0033.100.00-00439.12%
SPXPM171215P012000002017-05-17 5:44AM EST1,200.0031.500.000.000.00-0050.00%
SPXPM171215P012250002016-03-21 5:20PM EST1,225.0056.2025.8028.900.00-03404.63%
SPXPM171215P012500002016-03-21 5:20PM EST1,250.0067.9027.9031.100.00-08401.73%
SPXPM171215P012750002017-06-02 10:51PM EST1,275.0070.300.000.000.00-0050.00%
SPXPM171215P013000002016-03-21 5:20PM EST1,300.0067.5032.6035.700.00-010396.02%
SPXPM171215P013250002017-06-02 10:51PM EST1,325.009.000.000.000.00-0050.00%
SPXPM171215P013500002017-05-17 5:44AM EST1,350.009.800.000.000.00-0050.00%
SPXPM171215P013750002017-06-02 10:51PM EST1,375.0010.700.000.000.00-82050.00%
SPXPM171215P014000001969-12-31 7:00PM EST1,400.000.0055.8060.300.00-00415.66%
SPXPM171215P014250002017-06-02 10:51PM EST1,425.004.000.000.000.00-57050.00%
SPXPM171215P014500002017-02-15 9:37AM EST1,450.005.605.205.70-87.90-94.01%1523228.47%
SPXPM171215P014750002017-03-01 10:27AM EST1,475.005.955.205.700.00-1051221.73%
SPXPM171215P015000002017-05-17 5:44AM EST1,500.006.500.000.000.00-10050.00%
SPXPM171215P015250002017-06-02 10:51PM EST1,525.0017.000.000.000.00-36050.00%
SPXPM171215P015500002017-06-02 10:51PM EST1,550.0018.100.000.000.00-51050.00%
SPXPM171215P015750002017-06-02 10:51PM EST1,575.0014.000.000.000.00-25050.00%
SPXPM171215P016000002017-05-17 5:44AM EST1,600.007.700.000.000.00-2050.00%
SPXPM171215P016250002017-06-02 10:51PM EST1,625.009.000.000.000.00-1050.00%
SPXPM171215P016500002017-05-17 5:44AM EST1,650.0010.300.000.000.00-1050.00%
SPXPM171215P016750002017-06-02 10:51PM EST1,675.0010.600.000.000.00-1050.00%
SPXPM171215P017000002017-06-02 10:51PM EST1,700.0012.100.000.000.00-1050.00%
SPXPM171215P017250002017-06-02 10:51PM EST1,725.0013.200.000.000.00-2050.00%
SPXPM171215P017500002017-05-17 5:44AM EST1,750.0014.300.000.000.00-1050.00%
SPXPM171215P017750002017-06-02 10:51PM EST1,775.0011.700.000.000.00-1050.00%
SPXPM171215P018000002017-05-17 5:44AM EST1,800.009.400.000.000.00-3050.00%
SPXPM171215P018250002017-06-02 10:51PM EST1,825.0036.000.000.000.00-5050.00%
SPXPM171215P018500002017-06-02 10:51PM EST1,850.0074.900.000.000.00-1050.00%
SPXPM171215P018750002017-06-02 10:51PM EST1,875.0080.400.000.000.00-0050.00%
SPXPM171215P019000002017-05-17 5:44AM EST1,900.0025.200.000.00-24.50-49.30%1050.00%
SPXPM171215P019250002017-06-02 10:51PM EST1,925.0070.600.000.000.00-35025.00%
SPXPM171215P019500001969-12-31 7:00PM EST1,950.000.00200.60206.600.00-00389.73%
SPXPM171215P019750002017-06-02 10:51PM EST1,975.0081.700.000.000.00-34025.00%
SPXPM171215P020000002017-06-02 10:51PM EST2,000.0020.770.000.000.00-2025.00%
SPXPM171215P020250001969-12-31 7:00PM EST2,025.000.00233.60239.800.00-00391.27%
SPXPM171215P020500002017-06-02 10:51PM EST2,050.0025.230.000.000.00-2025.00%
SPXPM171215P020750001969-12-31 7:00PM EST2,075.000.00258.00264.300.00-00393.30%
SPXPM171215P021000002017-06-02 10:51PM EST2,100.0029.500.000.000.00-4025.00%
SPXPM171215P021250002017-06-02 10:51PM EST2,125.00106.300.000.000.00-10025.00%
SPXPM171215P021500002017-06-02 10:51PM EST2,150.00113.900.000.000.00-12025.00%
SPXPM171215P021750002017-05-17 5:44AM EST2,175.00122.100.000.000.00-19012.50%
SPXPM171215P022000002017-06-02 10:51PM EST2,200.0044.500.000.000.00-1012.50%
SPXPM171215P022250002017-05-17 5:44AM EST2,225.00138.900.000.000.00-35012.50%
SPXPM171215P022500002017-06-02 10:51PM EST2,250.0056.000.000.000.00-3012.50%
SPXPM171215P022750002017-06-02 10:51PM EST2,275.0087.000.000.000.00-2012.50%
SPXPM171215P023000002017-06-02 10:51PM EST2,300.0068.500.000.000.00-506.25%
SPXPM171215P023250001969-12-31 7:00PM EST2,325.000.00413.00419.700.00-00418.76%
SPXPM171215P023500002017-06-02 10:51PM EST2,350.0081.500.000.000.00-206.25%
SPXPM171215P023750001969-12-31 7:00PM EST2,375.000.00451.20457.800.00-00427.38%
SPXPM171215P024000002017-06-02 10:51PM EST2,400.00127.220.000.000.00-300.78%
SPXPM171215P024250001969-12-31 7:00PM EST2,425.000.00482.20505.000.00-00435.93%
SPXPM171215P024500001969-12-31 7:00PM EST2,450.000.00503.00525.500.00-00440.88%
SPXPM171215P024750001969-12-31 7:00PM EST2,475.000.00524.40547.000.00-00446.35%
SPXPM171215P025000001969-12-31 7:00PM EST2,500.000.00545.50568.300.00-00451.38%
SPXPM171215P025250001969-12-31 7:00PM EST2,525.000.00567.90590.500.00-00457.20%
SPXPM171215P025500001969-12-31 7:00PM EST2,550.000.00590.50613.000.00-00463.07%
SPXPM171215P025750001969-12-31 7:00PM EST2,575.000.00613.10635.900.00-00468.93%
SPXPM171215P026000001969-12-31 7:00PM EST2,600.000.00636.20659.000.00-00474.93%
SPXPM171215P026250001969-12-31 7:00PM EST2,625.000.00659.30682.100.00-00480.76%
SPXPM171215P026500001969-12-31 7:00PM EST2,650.000.00683.20706.000.00-00487.15%
SPXPM171215P026750001969-12-31 7:00PM EST2,675.000.00706.90729.500.00-00493.12%
SPXPM171215P027000001969-12-31 7:00PM EST2,700.000.00730.90753.500.00-00499.30%
SPXPM171215P027500001969-12-31 7:00PM EST2,750.000.00779.10801.500.00-00511.32%
SPXPM171215P028000001969-12-31 7:00PM EST2,800.000.00826.00850.000.00-00522.48%
SPXPM171215P029000001969-12-31 7:00PM EST2,900.000.00925.50948.000.00-00546.36%
SPXPM171215P030000001969-12-31 7:00PM EST3,000.000.001,023.701,046.000.00-00568.02%
SPXPM171215P035000002017-06-02 10:51PM EST3,500.001,437.000.000.000.00-000.00%