^SPXPM - s&p 500 pm settled index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM180615C001000002017-06-02 10:51PM EST100.002,090.500.000.000.00-13000.00%
SPXPM180615C003000002017-05-17 5:44AM EST300.001,895.300.000.000.00-1000.00%
SPXPM180615C014750002017-06-02 10:51PM EST1,475.00781.300.000.000.00-600.00%
SPXPM180615C015000002017-06-02 10:51PM EST1,500.00756.900.000.000.00-200.00%
SPXPM180615C015250002017-06-02 10:51PM EST1,525.00736.500.000.000.00-400.00%
SPXPM180615C015500002017-05-17 5:44AM EST1,550.00719.100.000.000.00-200.00%
SPXPM180615C015750002017-06-02 10:51PM EST1,575.00692.100.000.000.00-100.00%
SPXPM180615C016000002017-05-17 5:44AM EST1,600.00667.500.000.000.00-200.00%
SPXPM180615C016250002017-06-02 10:51PM EST1,625.00648.300.000.000.00-100.00%
SPXPM180615C016500002017-06-02 10:51PM EST1,650.00472.300.000.000.00-000.00%
SPXPM180615C017000002017-05-17 5:44AM EST1,700.00580.300.000.000.00-100.00%
SPXPM180615C018000002017-06-02 10:51PM EST1,800.00578.600.000.000.00-200.00%
SPXPM180615C018500002017-05-17 5:44AM EST1,850.00405.400.000.000.00-000.00%
SPXPM180615C020000002017-06-02 10:51PM EST2,000.00385.950.000.000.00-100.00%
SPXPM180615C021500002017-06-02 10:51PM EST2,150.00305.600.000.000.00-1000.00%
SPXPM180615C022500002017-06-02 10:51PM EST2,250.00171.300.000.000.00-1500.00%
SPXPM180615C022750002017-05-17 5:44AM EST2,275.00162.600.000.000.00-1500.00%
SPXPM180615C023000002017-06-02 10:51PM EST2,300.00165.200.000.000.00-100.00%
SPXPM180615C023500002017-06-02 10:51PM EST2,350.00133.750.000.000.00-100.00%
SPXPM180615C023750002017-06-02 10:51PM EST2,375.00169.100.000.000.00-200.00%
SPXPM180615C025000002017-06-02 10:51PM EST2,500.0061.250.000.000.00-100.78%
SPXPM180615C025500002017-06-02 10:51PM EST2,550.0049.000.000.000.00-1801.56%
SPXPM180615C026000002017-06-02 10:51PM EST2,600.0032.150.000.000.00-101.56%
SPXPM180615C026500002017-05-17 5:44AM EST2,650.0022.400.000.000.00-103.13%
SPXPM180615C027000002017-06-02 10:51PM EST2,700.0014.700.000.000.00-5003.13%
SPXPM180615C027500002017-05-17 5:44AM EST2,750.0010.900.000.00-0.50-4.39%103.13%
SPXPM180615C028000002017-06-02 10:51PM EST2,800.005.400.000.000.00-103.13%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM180615P001000002017-05-17 5:44AM EST100.000.050.000.000.00-20050.00%
SPXPM180615P004000002016-12-16 11:51PM EST400.000.150.050.200.00-5581.05%
SPXPM180615P006000002017-06-02 10:51PM EST600.000.750.000.000.00-63025.00%
SPXPM180615P007000002017-06-02 10:51PM EST700.000.800.000.000.00-5025.00%
SPXPM180615P007500002017-05-17 5:44AM EST750.000.900.000.000.00-100025.00%
SPXPM180615P011000002017-06-02 10:51PM EST1,100.0013.600.000.000.00-29025.00%
SPXPM180615P012500002017-06-02 10:51PM EST1,250.007.200.000.000.00-20012.50%
SPXPM180615P012750002017-05-17 5:44AM EST1,275.0013.500.000.000.00-2012.50%
SPXPM180615P013000002017-06-02 10:51PM EST1,300.0014.600.000.000.00-14012.50%
SPXPM180615P013250002017-06-02 10:51PM EST1,325.007.000.000.000.00-78012.50%
SPXPM180615P013500002017-06-02 10:51PM EST1,350.009.300.000.000.00-1012.50%
SPXPM180615P013750002017-05-17 5:44AM EST1,375.0021.400.000.000.00-51012.50%
SPXPM180615P014000002017-06-02 10:51PM EST1,400.0013.300.000.000.00-15012.50%
SPXPM180615P014250002017-05-17 5:44AM EST1,425.0011.400.000.00-3.20-21.92%4012.50%
SPXPM180615P014500002017-06-02 10:51PM EST1,450.0015.700.000.000.00-8012.50%
SPXPM180615P014750002017-06-02 10:51PM EST1,475.0013.400.000.000.00-3012.50%
SPXPM180615P015000002017-06-02 10:51PM EST1,500.0011.300.000.000.00-1012.50%
SPXPM180615P015250002017-05-17 5:44AM EST1,525.0027.000.000.000.00-25012.50%
SPXPM180615P015500002017-06-02 10:51PM EST1,550.0017.100.000.000.00-1012.50%
SPXPM180615P015750002017-05-17 5:44AM EST1,575.0031.200.000.000.00-26012.50%
SPXPM180615P016000002017-06-02 10:51PM EST1,600.0013.500.000.000.00-2012.50%
SPXPM180615P016250002017-06-02 10:51PM EST1,625.0014.600.000.000.00-1012.50%
SPXPM180615P017500002017-06-02 10:51PM EST1,750.0057.200.000.000.00-5306.25%
SPXPM180615P017750002017-06-02 10:51PM EST1,775.0046.000.000.000.00-706.25%
SPXPM180615P018000002017-06-02 10:51PM EST1,800.0041.500.000.000.00-106.25%
SPXPM180615P019000002017-06-02 10:51PM EST1,900.0082.500.000.000.00-2706.25%
SPXPM180615P020000002017-06-02 10:51PM EST2,000.0059.400.000.000.00-106.25%
SPXPM180615P020250002017-02-03 11:51PM EST2,025.0099.8089.2091.200.00-212137.95%
SPXPM180615P020500002017-06-02 10:51PM EST2,050.00106.000.000.000.00-2103.13%
SPXPM180615P022500002017-06-02 10:51PM EST2,250.00178.200.000.000.00-1501.56%
SPXPM180615P022750002017-05-17 5:44AM EST2,275.00123.600.000.000.00-901.56%
SPXPM180615P023000002017-06-02 10:51PM EST2,300.00142.550.000.000.00-201.56%
SPXPM180615P023500002017-06-02 10:51PM EST2,350.00225.100.000.000.00-2500.78%
SPXPM180615P025000002017-06-02 10:51PM EST2,500.00362.600.000.000.00-000.00%
SPXPM180615P025500002017-06-02 10:51PM EST2,550.00317.100.000.000.00-100.00%
SPXPM180615P026000002017-06-02 10:51PM EST2,600.00294.650.000.000.00-100.00%
SPXPM180615P026500002017-05-17 5:44AM EST2,650.00390.700.000.000.00-400.00%
SPXPM180615P027000002017-06-02 10:51PM EST2,700.00437.900.000.000.00-100.00%