U.S. Markets open in 3 hrs 4 mins

s&p 500 pm settled index (^SPXPM)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,411.800.00 (0.00%)
At close: 4:50PM EDT
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM171215C001000001969-12-31 8:00PM EDT100.002,059.600.000.000.00-000.00%
SPXPM171215C002000001969-12-31 8:00PM EDT200.000.001,705.001,726.000.00-000.00%
SPXPM171215C003000001969-12-31 8:00PM EDT300.000.001,607.001,628.000.00-000.00%
SPXPM171215C004000001969-12-31 8:00PM EDT400.000.001,508.801,530.000.00-000.00%
SPXPM171215C005000001969-12-31 8:00PM EDT500.000.001,411.501,432.500.00-000.00%
SPXPM171215C005500002016-03-21 6:20PM EDT550.001,275.301,424.701,445.000.00-010.00%
SPXPM171215C006000001969-12-31 8:00PM EDT600.000.001,311.501,335.500.00-000.00%
SPXPM171215C006500001969-12-31 8:00PM EDT650.000.001,266.501,287.500.00-000.00%
SPXPM171215C007000001969-12-31 8:00PM EDT700.000.001,218.201,240.000.00-000.00%
SPXPM171215C007500001969-12-31 8:00PM EDT750.000.001,170.501,191.500.00-000.00%
SPXPM171215C008000001969-12-31 8:00PM EDT800.000.001,120.001,144.000.00-000.00%
SPXPM171215C008250001969-12-31 8:00PM EDT825.000.001,099.301,121.000.00-000.00%
SPXPM171215C008500001969-12-31 8:00PM EDT850.000.001,075.701,097.500.00-000.00%
SPXPM171215C008750001969-12-31 8:00PM EDT875.000.001,052.501,074.000.00-000.00%
SPXPM171215C009000001969-12-31 8:00PM EDT900.000.001,026.501,050.500.00-000.00%
SPXPM171215C009250001969-12-31 8:00PM EDT925.000.001,005.501,027.000.00-000.00%
SPXPM171215C009500001969-12-31 8:00PM EDT950.000.00982.201,004.000.00-000.00%
SPXPM171215C009750001969-12-31 8:00PM EDT975.000.00959.30980.500.00-000.00%
SPXPM171215C010000001969-12-31 8:00PM EDT1,000.000.00936.20957.500.00-000.00%
SPXPM171215C010250001969-12-31 8:00PM EDT1,025.000.00911.00935.000.00-000.00%
SPXPM171215C010500001969-12-31 8:00PM EDT1,050.000.00890.30912.000.00-000.00%
SPXPM171215C011000001969-12-31 8:00PM EDT1,100.000.00844.70867.000.00-000.00%
SPXPM171215C011250001969-12-31 8:00PM EDT1,125.000.00822.00844.000.00-000.00%
SPXPM171215C011500001969-12-31 8:00PM EDT1,150.000.00799.80821.500.00-000.00%
SPXPM171215C011750001969-12-31 8:00PM EDT1,175.000.00777.50799.500.00-000.00%
SPXPM171215C012000001969-12-31 8:00PM EDT1,200.000.00755.30777.500.00-000.00%
SPXPM171215C012250001969-12-31 8:00PM EDT1,225.000.00733.30755.500.00-000.00%
SPXPM171215C012500001969-12-31 8:00PM EDT1,250.000.00711.50733.500.00-000.00%
SPXPM171215C012750001969-12-31 8:00PM EDT1,275.000.00695.10702.000.00-000.00%
SPXPM171215C013000001969-12-31 8:00PM EDT1,300.000.00673.50680.400.00-000.00%
SPXPM171215C013250001969-12-31 8:00PM EDT1,325.000.00652.10659.000.00-000.00%
SPXPM171215C013500001969-12-31 8:00PM EDT1,350.000.00630.90637.700.00-000.00%
SPXPM171215C013750001969-12-31 8:00PM EDT1,375.000.00609.80616.600.00-000.00%
SPXPM171215C014000002016-03-21 6:20PM EDT1,400.00510.00640.40645.400.00-0110.00%
SPXPM171215C014250001969-12-31 8:00PM EDT1,425.000.00568.20575.000.00-000.00%
SPXPM171215C014500001969-12-31 8:00PM EDT1,450.000.00547.70554.500.00-000.00%
SPXPM171215C014750001969-12-31 8:00PM EDT1,475.000.00527.50534.200.00-000.00%
SPXPM171215C015000001969-12-31 8:00PM EDT1,500.000.00507.40514.100.00-000.00%
SPXPM171215C015250001969-12-31 8:00PM EDT1,525.000.00487.50494.200.00-000.00%
SPXPM171215C015500001969-12-31 8:00PM EDT1,550.000.00467.90474.600.00-000.00%
SPXPM171215C015750001969-12-31 8:00PM EDT1,575.000.00448.60455.200.00-000.00%
SPXPM171215C016000001969-12-31 8:00PM EDT1,600.000.00429.50436.100.00-000.00%
SPXPM171215C016250001969-12-31 8:00PM EDT1,625.000.00410.60417.200.00-000.00%
SPXPM171215C016500001969-12-31 8:00PM EDT1,650.000.00392.00398.600.00-000.00%
SPXPM171215C016750001969-12-31 8:00PM EDT1,675.000.00373.70380.300.00-000.00%
SPXPM171215C017000001969-12-31 8:00PM EDT1,700.000.00355.70362.200.00-000.00%
SPXPM171215C017250002016-03-21 6:20PM EDT1,725.00413.50377.70382.500.00-0100.00%
SPXPM171215C017500002016-03-21 6:20PM EDT1,750.00439.50359.30364.100.00-0120.00%
SPXPM171215C017750002016-03-21 6:20PM EDT1,775.00428.30341.30346.100.00-040.00%
SPXPM171215C018000002017-04-25 11:36AM EDT1,800.00583.20569.80592.100.00-3310.00%
SPXPM171215C018250001969-12-31 8:00PM EDT1,825.000.00270.60276.900.00-000.00%
SPXPM171215C018500001969-12-31 8:00PM EDT1,850.000.00254.60260.900.00-000.00%
SPXPM171215C018750001969-12-31 8:00PM EDT1,875.000.00239.00245.200.00-000.00%
SPXPM171215C019000001969-12-31 8:00PM EDT1,900.000.00223.80230.000.00-000.00%
SPXPM171215C019250001969-12-31 8:00PM EDT1,925.000.00209.00215.100.00-000.00%
SPXPM171215C019500001969-12-31 8:00PM EDT1,950.000.00194.60200.700.00-000.00%
SPXPM171215C019750001969-12-31 8:00PM EDT1,975.00278.000.000.000.00-000.00%
SPXPM171215C020000001969-12-31 8:00PM EDT2,000.000.00167.10173.100.00-000.00%
SPXPM171215C020250001969-12-31 8:00PM EDT2,025.000.00154.10160.000.00-000.00%
SPXPM171215C020500001969-12-31 8:00PM EDT2,050.000.00141.50147.400.00-000.00%
SPXPM171215C021000001969-12-31 8:00PM EDT2,100.000.00118.00123.700.00-000.00%
SPXPM171215C021250001969-12-31 8:00PM EDT2,125.000.00107.00112.600.00-000.00%
SPXPM171215C021500001969-12-31 8:00PM EDT2,150.000.0096.60102.100.00-000.00%
SPXPM171215C021750002017-06-02 11:51PM EDT2,175.00225.450.000.000.00-400.00%
SPXPM171215C022000002017-02-16 4:51PM EDT2,200.00206.70208.90211.200.00-200.00%
SPXPM171215C022250002017-06-02 11:51PM EDT2,225.00152.300.000.000.00-2500.00%
SPXPM171215C022500002017-06-02 11:51PM EDT2,250.00129.700.000.000.00-1000.00%
SPXPM171215C022750002016-03-21 6:20PM EDT2,275.00105.4063.8067.700.00-0100.00%
SPXPM171215C023000002017-05-17 6:44AM EDT2,300.00143.350.000.00-1.65-1.14%200.00%
SPXPM171215C023250002016-12-07 1:07PM EDT2,325.0075.1098.00101.400.00-3148.33%
SPXPM171215C023500002017-04-28 3:38PM EDT2,350.00109.11108.10110.00-6.69-5.78%2313.73%
SPXPM171215C023750002017-06-02 11:51PM EDT2,375.00119.900.000.000.00-2000.00%
SPXPM171215C024000002017-06-02 11:51PM EDT2,400.0055.500.000.000.00-100.00%
SPXPM171215C024250001969-12-31 8:00PM EDT2,425.000.0020.6024.800.00-005.57%
SPXPM171215C024500002017-05-17 6:44AM EDT2,450.0082.000.000.000.00-100.78%
SPXPM171215C024750002017-06-02 11:51PM EDT2,475.0045.000.000.000.00-100.78%
SPXPM171215C025000002017-04-25 2:41PM EDT2,500.0036.1032.8034.100.00-125212.31%
SPXPM171215C025250002017-06-02 11:51PM EDT2,525.0027.950.000.000.00-1001.56%
SPXPM171215C025500002017-06-02 11:51PM EDT2,550.0012.500.000.000.00-001.56%
SPXPM171215C025750002017-06-02 11:51PM EDT2,575.009.700.000.000.00-101.56%
SPXPM171215C026000002017-04-21 11:05AM EDT2,600.008.007.008.20+0.90+12.68%11610.66%
SPXPM171215C026250002017-06-02 11:51PM EDT2,625.005.800.000.000.00-103.13%
SPXPM171215C026500001969-12-31 8:00PM EDT2,650.000.001.455.500.00-0211.33%
SPXPM171215C026750001969-12-31 8:00PM EDT2,675.000.000.704.800.00-01711.81%
SPXPM171215C027000002017-06-02 11:51PM EDT2,700.002.850.000.000.00-103.13%
SPXPM171215C027500001969-12-31 8:00PM EDT2,750.000.000.003.400.00-0013.23%
SPXPM171215C028000002017-05-17 6:44AM EDT2,800.002.200.000.000.00-206.25%
SPXPM171215C029000002017-06-02 11:51PM EDT2,900.001.800.000.000.00-3406.25%
SPXPM171215C030000002016-03-21 6:20PM EDT3,000.002.650.002.150.00-01018.52%
SPXPM171215C035000002017-06-02 11:51PM EDT3,500.000.150.000.000.00-50012.50%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM171215P001000002016-03-21 6:20PM EDT100.000.050.050.250.00-010181.64%
SPXPM171215P002000001969-12-31 8:00PM EDT200.000.000.051.000.00-00157.47%
SPXPM171215P003000002016-03-21 6:20PM EDT300.000.800.051.900.00-0120139.92%
SPXPM171215P004000002017-06-02 11:51PM EDT400.000.050.000.000.00-11050.00%
SPXPM171215P005000002016-11-03 2:49PM EDT500.000.400.051.000.00-31,12599.00%
SPXPM171215P006000002017-06-02 11:51PM EDT600.000.100.000.000.00-260050.00%
SPXPM171215P006500002017-05-17 6:44AM EDT650.000.150.000.000.00-9050.00%
SPXPM171215P007000002017-06-02 11:51PM EDT700.000.150.000.000.00-82050.00%
SPXPM171215P007500002017-06-02 11:51PM EDT750.000.250.000.000.00-10025.00%
SPXPM171215P008000002017-06-02 11:51PM EDT800.001.150.000.000.00-100025.00%
SPXPM171215P008250002016-03-21 6:20PM EDT825.0012.705.008.100.00-02093.87%
SPXPM171215P008500002017-06-02 11:51PM EDT850.001.550.000.000.00-50025.00%
SPXPM171215P008750002017-05-17 6:44AM EDT875.0020.000.000.000.00-0025.00%
SPXPM171215P009000002017-06-02 11:51PM EDT900.001.800.000.000.00-63025.00%
SPXPM171215P009250002017-06-02 11:51PM EDT925.002.000.000.000.00-24025.00%
SPXPM171215P009500002016-05-19 3:50PM EDT950.008.908.5010.800.00-21287.95%
SPXPM171215P009750002016-03-21 6:20PM EDT975.0016.5010.3013.500.00-02489.04%
SPXPM171215P010000002016-03-21 6:20PM EDT1,000.0028.0011.5014.600.00-01288.31%
SPXPM171215P010250002016-03-21 6:20PM EDT1,025.0020.1012.7015.800.00-0487.57%
SPXPM171215P010500002016-03-21 6:20PM EDT1,050.0033.5014.0017.100.00-01486.85%
SPXPM171215P010750002017-06-02 11:51PM EDT1,075.003.600.000.000.00-24025.00%
SPXPM171215P011000002017-06-02 11:51PM EDT1,100.0013.900.000.000.00-0025.00%
SPXPM171215P011250002016-03-21 6:20PM EDT1,125.0041.5018.4021.500.00-01484.76%
SPXPM171215P011500002017-05-17 6:44AM EDT1,150.007.200.000.000.00-39025.00%
SPXPM171215P011750001969-12-31 8:00PM EDT1,175.000.0029.0033.100.00-0089.27%
SPXPM171215P012000002017-05-17 6:44AM EDT1,200.0031.500.000.000.00-0025.00%
SPXPM171215P012250002016-03-21 6:20PM EDT1,225.0056.2025.8028.900.00-0382.25%
SPXPM171215P012500002016-03-21 6:20PM EDT1,250.0067.9027.9031.100.00-0881.67%
SPXPM171215P012750002017-06-02 11:51PM EDT1,275.0070.300.000.000.00-0025.00%
SPXPM171215P013000002016-03-21 6:20PM EDT1,300.0067.5032.6035.700.00-01080.51%
SPXPM171215P013250002017-06-02 11:51PM EDT1,325.009.000.000.000.00-0025.00%
SPXPM171215P013500002017-05-17 6:44AM EDT1,350.009.800.000.000.00-0012.50%
SPXPM171215P013750001969-12-31 8:00PM EDT1,375.000.0052.2056.500.00-0084.95%
SPXPM171215P014000001969-12-31 8:00PM EDT1,400.000.0055.8060.300.00-0084.50%
SPXPM171215P014250002017-06-02 11:51PM EDT1,425.004.000.000.000.00-57012.50%
SPXPM171215P014500002017-02-15 10:37AM EDT1,450.005.605.205.70-87.90-94.01%152346.80%
SPXPM171215P014750002017-03-01 11:27AM EDT1,475.005.955.205.700.00-105145.42%
SPXPM171215P015000002017-05-17 6:44AM EDT1,500.006.500.000.000.00-10012.50%
SPXPM171215P015250002017-06-02 11:51PM EDT1,525.0017.000.000.000.00-36012.50%
SPXPM171215P015500001969-12-31 8:00PM EDT1,550.000.0081.9086.800.00-0082.04%
SPXPM171215P015750001969-12-31 8:00PM EDT1,575.000.0087.0092.000.00-0081.68%
SPXPM171215P016000001969-12-31 8:00PM EDT1,600.000.0092.4097.500.00-0081.36%
SPXPM171215P016250001969-12-31 8:00PM EDT1,625.000.0098.10103.200.00-0081.06%
SPXPM171215P016500001969-12-31 8:00PM EDT1,650.000.00104.00109.200.00-0080.76%
SPXPM171215P016750001969-12-31 8:00PM EDT1,675.000.00110.20115.500.00-0080.50%
SPXPM171215P017000001969-12-31 8:00PM EDT1,700.000.00116.70122.100.00-0080.26%
SPXPM171215P017250001969-12-31 8:00PM EDT1,725.000.00123.50129.000.00-0080.03%
SPXPM171215P017500001969-12-31 8:00PM EDT1,750.000.00130.70136.200.00-0079.85%
SPXPM171215P017750001969-12-31 8:00PM EDT1,775.000.00138.10143.700.00-0079.66%
SPXPM171215P018000001969-12-31 8:00PM EDT1,800.000.00145.90151.600.00-0079.52%
SPXPM171215P018250002017-06-02 11:51PM EDT1,825.0036.000.000.000.00-506.25%
SPXPM171215P018500001969-12-31 8:00PM EDT1,850.000.00162.60168.400.00-0079.31%
SPXPM171215P018750002017-06-02 11:51PM EDT1,875.0080.400.000.000.00-006.25%
SPXPM171215P019000002017-05-17 6:44AM EDT1,900.0025.200.000.00-24.50-49.30%106.25%
SPXPM171215P019250001969-12-31 8:00PM EDT1,925.000.00190.50196.400.00-0079.20%
SPXPM171215P019500001969-12-31 8:00PM EDT1,950.000.00200.60206.600.00-0079.23%
SPXPM171215P019750001969-12-31 8:00PM EDT1,975.000.00211.10217.200.00-0079.29%
SPXPM171215P020000001969-12-31 8:00PM EDT2,000.000.00222.10228.200.00-0079.39%
SPXPM171215P020250001969-12-31 8:00PM EDT2,025.000.00233.60239.800.00-0079.54%
SPXPM171215P020500001969-12-31 8:00PM EDT2,050.000.00245.60251.800.00-0079.73%
SPXPM171215P020750001969-12-31 8:00PM EDT2,075.000.00258.00264.300.00-0079.96%
SPXPM171215P021000002017-06-02 11:51PM EDT2,100.0029.500.000.000.00-403.13%
SPXPM171215P021250001969-12-31 8:00PM EDT2,125.000.00284.50290.900.00-0080.56%
SPXPM171215P021500001969-12-31 8:00PM EDT2,150.000.00298.60305.000.00-0080.94%
SPXPM171215P021750001969-12-31 8:00PM EDT2,175.000.00313.20319.700.00-0081.38%
SPXPM171215P022250001969-12-31 8:00PM EDT2,225.000.00344.20350.800.00-0082.41%
SPXPM171215P022500001969-12-31 8:00PM EDT2,250.000.00360.20366.800.00-0082.94%
SPXPM171215P022750001969-12-31 8:00PM EDT2,275.000.00377.20383.800.00-0083.61%
SPXPM171215P023000001969-12-31 8:00PM EDT2,300.000.00394.80401.500.00-0084.34%
SPXPM171215P023250001969-12-31 8:00PM EDT2,325.000.00413.00419.700.00-0085.13%
SPXPM171215P023500001969-12-31 8:00PM EDT2,350.000.00431.80438.500.00-0085.98%
SPXPM171215P023750001969-12-31 8:00PM EDT2,375.000.00451.20457.800.00-0086.89%
SPXPM171215P024000001969-12-31 8:00PM EDT2,400.000.00471.00477.700.00-0087.83%
SPXPM171215P024250001969-12-31 8:00PM EDT2,425.000.00482.20505.000.00-0088.62%
SPXPM171215P024500001969-12-31 8:00PM EDT2,450.000.00503.00525.500.00-0089.63%
SPXPM171215P024750001969-12-31 8:00PM EDT2,475.000.00524.40547.000.00-0090.74%
SPXPM171215P025000001969-12-31 8:00PM EDT2,500.000.00545.50568.300.00-0091.76%
SPXPM171215P025250001969-12-31 8:00PM EDT2,525.000.00567.90590.500.00-0092.95%
SPXPM171215P025500001969-12-31 8:00PM EDT2,550.000.00590.50613.000.00-0094.14%
SPXPM171215P025750001969-12-31 8:00PM EDT2,575.000.00613.10635.900.00-0095.33%
SPXPM171215P026000001969-12-31 8:00PM EDT2,600.000.00636.20659.000.00-0096.55%
SPXPM171215P026250001969-12-31 8:00PM EDT2,625.000.00659.30682.100.00-0097.74%
SPXPM171215P026500001969-12-31 8:00PM EDT2,650.000.00683.20706.000.00-0099.04%
SPXPM171215P026750001969-12-31 8:00PM EDT2,675.000.00706.90729.500.00-00100.25%
SPXPM171215P027000001969-12-31 8:00PM EDT2,700.000.00730.90753.500.00-00101.51%
SPXPM171215P027500001969-12-31 8:00PM EDT2,750.000.00779.10801.500.00-00103.95%
SPXPM171215P028000001969-12-31 8:00PM EDT2,800.000.00826.00850.000.00-00106.22%
SPXPM171215P029000001969-12-31 8:00PM EDT2,900.000.00925.50948.000.00-00111.08%
SPXPM171215P030000001969-12-31 8:00PM EDT3,000.000.001,023.701,046.000.00-00115.48%
SPXPM171215P035000002017-06-02 11:51PM EDT3,500.001,437.000.000.000.00-000.00%