^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 11:51PM EDT100.002,118.300.000.000.00-8000.00%
SPXPM181221C002000002017-06-02 11:51PM EDT200.002,020.900.000.000.00-1000.00%
SPXPM181221C002500002017-06-02 11:51PM EDT250.001,972.000.000.000.00-1000.00%
SPXPM181221C003000002017-05-17 6:44AM EDT300.001,404.100.000.000.00-000.00%
SPXPM181221C004000002016-05-24 9:32AM EDT400.001,552.401,585.001,609.000.00-130.00%
SPXPM181221C005000002016-05-23 9:32AM EDT500.001,449.001,489.501,513.500.00-1120.00%
SPXPM181221C005500002016-05-27 9:32AM EDT550.001,441.101,442.001,466.00+238.60+19.84%1210.00%
SPXPM181221C006000002016-03-21 6:20PM EDT600.001,156.501,345.001,369.000.00-0110.00%
SPXPM181221C006500001969-12-31 8:00PM EDT650.000.001,237.001,261.000.00-010.00%
SPXPM181221C007000001969-12-31 8:00PM EDT700.000.001,191.001,215.000.00-000.00%
SPXPM181221C007500001969-12-31 8:00PM EDT750.000.001,145.501,169.500.00-010.00%
SPXPM181221C008000001969-12-31 8:00PM EDT800.000.001,099.001,123.000.00-010.00%
SPXPM181221C008250001969-12-31 8:00PM EDT825.000.001,076.501,100.500.00-000.00%
SPXPM181221C008500001969-12-31 8:00PM EDT850.000.001,054.501,078.500.00-000.00%
SPXPM181221C008750001969-12-31 8:00PM EDT875.000.001,031.001,055.000.00-000.00%
SPXPM181221C009000001969-12-31 8:00PM EDT900.000.001,009.001,033.000.00-000.00%
SPXPM181221C009250001969-12-31 8:00PM EDT925.000.00986.001,010.000.00-000.00%
SPXPM181221C009750001969-12-31 8:00PM EDT975.000.00941.00965.000.00-000.00%
SPXPM181221C010000001969-12-31 8:00PM EDT1,000.000.00918.50942.500.00-000.00%
SPXPM181221C010250002016-03-21 6:20PM EDT1,025.00777.50951.00975.000.00-010.00%
SPXPM181221C010500001969-12-31 8:00PM EDT1,050.000.00874.50898.500.00-000.00%
SPXPM181221C010750001969-12-31 8:00PM EDT1,075.000.00853.00877.000.00-000.00%
SPXPM181221C011000001969-12-31 8:00PM EDT1,100.000.00832.00856.000.00-000.00%
SPXPM181221C011250001969-12-31 8:00PM EDT1,125.000.00811.00835.000.00-000.00%
SPXPM181221C011500001969-12-31 8:00PM EDT1,150.000.00790.50814.500.00-000.00%
SPXPM181221C011750001969-12-31 8:00PM EDT1,175.000.00770.00794.000.00-000.00%
SPXPM181221C012000001969-12-31 8:00PM EDT1,200.000.00759.30771.100.00-000.00%
SPXPM181221C012250001969-12-31 8:00PM EDT1,225.000.00738.90750.600.00-000.00%
SPXPM181221C012500001969-12-31 8:00PM EDT1,250.000.00718.60730.400.00-000.00%
SPXPM181221C012750001969-12-31 8:00PM EDT1,275.000.00698.40710.300.00-000.00%
SPXPM181221C013000001969-12-31 8:00PM EDT1,300.000.00678.50690.400.00-000.00%
SPXPM181221C013250002017-06-02 11:51PM EDT1,325.00914.700.000.000.00-1100.00%
SPXPM181221C013500002017-05-17 6:44AM EDT1,350.00923.800.000.000.00-600.00%
SPXPM181221C013750002017-06-02 11:51PM EDT1,375.00871.200.000.000.00-500.00%
SPXPM181221C014000002017-06-02 11:51PM EDT1,400.00875.200.000.000.00-400.00%
SPXPM181221C014250002017-06-02 11:51PM EDT1,425.00851.800.000.000.00-900.00%
SPXPM181221C014500002017-05-17 6:44AM EDT1,450.00829.300.000.00-3.60-0.43%300.00%
SPXPM181221C014750002017-06-02 11:51PM EDT1,475.00901.700.000.000.00-1000.00%
SPXPM181221C015000002017-05-17 6:44AM EDT1,500.00878.700.000.000.00-600.00%
SPXPM181221C015250002017-06-02 11:51PM EDT1,525.00856.300.000.000.00-500.00%
SPXPM181221C015500002017-06-02 11:51PM EDT1,550.00834.000.000.000.00-100.00%
SPXPM181221C015750002017-06-02 11:51PM EDT1,575.00813.500.000.000.00-600.00%
SPXPM181221C016000002017-05-17 6:44AM EDT1,600.00686.400.000.000.00-100.00%
SPXPM181221C016250002017-06-02 11:51PM EDT1,625.00768.300.000.000.00-100.00%
SPXPM181221C016500002017-05-17 6:44AM EDT1,650.00642.700.000.000.00-100.00%
SPXPM181221C016750002017-06-02 11:51PM EDT1,675.00623.900.000.000.00-100.00%
SPXPM181221C017000002017-06-02 11:51PM EDT1,700.00603.800.000.000.00-200.00%
SPXPM181221C017250002017-06-02 11:51PM EDT1,725.00577.100.000.000.00-100.00%
SPXPM181221C017500001969-12-31 8:00PM EDT1,750.000.00356.80368.900.00-000.00%
SPXPM181221C017750002017-06-02 11:51PM EDT1,775.00544.400.000.000.00-100.00%
SPXPM181221C018000002017-05-17 6:44AM EDT1,800.00465.600.000.000.00-000.00%
SPXPM181221C018250001969-12-31 8:00PM EDT1,825.000.00311.40323.500.00-000.00%
SPXPM181221C018500001969-12-31 8:00PM EDT1,850.000.00296.80308.900.00-000.00%
SPXPM181221C018750001969-12-31 8:00PM EDT1,875.000.00282.60294.700.00-000.00%
SPXPM181221C019000001969-12-31 8:00PM EDT1,900.000.00268.70280.800.00-000.00%
SPXPM181221C019250001969-12-31 8:00PM EDT1,925.000.00255.20267.200.00-000.00%
SPXPM181221C019500001969-12-31 8:00PM EDT1,950.000.00241.90253.900.00-000.00%
SPXPM181221C019750001969-12-31 8:00PM EDT1,975.000.00229.00241.000.00-000.00%
SPXPM181221C020000001969-12-31 8:00PM EDT2,000.000.00216.50228.400.00-000.00%
SPXPM181221C020250001969-12-31 8:00PM EDT2,025.000.00204.30216.100.00-000.00%
SPXPM181221C020500001969-12-31 8:00PM EDT2,050.000.00192.40204.200.00-000.00%
SPXPM181221C020750001969-12-31 8:00PM EDT2,075.000.00180.90192.600.00-000.00%
SPXPM181221C021000001969-12-31 8:00PM EDT2,100.000.00169.70181.300.00-000.00%
SPXPM181221C021250001969-12-31 8:00PM EDT2,125.000.00158.90170.500.00-000.00%
SPXPM181221C021500001969-12-31 8:00PM EDT2,150.000.00148.50160.000.00-000.00%
SPXPM181221C021750001969-12-31 8:00PM EDT2,175.000.00138.40149.800.00-000.00%
SPXPM181221C022000002017-06-02 11:51PM EDT2,200.00281.850.000.000.00-100.00%
SPXPM181221C022250002017-05-17 6:44AM EDT2,225.00219.500.000.000.00-2000.00%
SPXPM181221C022500001969-12-31 8:00PM EDT2,250.000.00110.50121.500.00-000.00%
SPXPM181221C022750002017-06-02 11:51PM EDT2,275.00233.600.000.000.00-100.00%
SPXPM181221C023000002017-06-02 11:51PM EDT2,300.00175.950.000.000.00-100.00%
SPXPM181221C023250002017-05-17 6:44AM EDT2,325.00190.000.000.000.00-200.00%
SPXPM181221C023500002017-06-02 11:51PM EDT2,350.00153.600.000.000.00-1500.00%
SPXPM181221C023750002017-05-17 6:44AM EDT2,375.00180.300.000.000.00-100.00%
SPXPM181221C024000002017-06-02 11:51PM EDT2,400.00131.650.000.000.00-100.00%
SPXPM181221C024250002017-06-02 11:51PM EDT2,425.00148.030.000.000.00-100.20%
SPXPM181221C024500002017-06-02 11:51PM EDT2,450.00127.300.000.000.00-1700.39%
SPXPM181221C024750002017-05-17 6:44AM EDT2,475.00123.580.000.000.00-100.78%
SPXPM181221C025000002017-05-17 6:44AM EDT2,500.00116.200.000.000.00-200.78%
SPXPM181221C025250001969-12-31 8:00PM EDT2,525.000.0038.5046.800.00-0014.34%
SPXPM181221C025500002017-06-02 11:51PM EDT2,550.00112.050.000.000.00-2001.56%
SPXPM181221C025750001969-12-31 8:00PM EDT2,575.000.0030.0038.200.00-0015.21%
SPXPM181221C026000002017-05-17 6:44AM EDT2,600.0075.950.000.000.00-101.56%
SPXPM181221C026250002017-06-02 11:51PM EDT2,625.0086.300.000.000.00-2103.13%
SPXPM181221C026500001969-12-31 8:00PM EDT2,650.000.0019.5027.800.00-0016.23%
SPXPM181221C026750002017-06-02 11:51PM EDT2,675.0069.900.000.000.00-5003.13%
SPXPM181221C027000002017-06-02 11:51PM EDT2,700.0047.400.000.000.00-5003.13%
SPXPM181221C027500002017-06-02 11:51PM EDT2,750.0035.800.000.000.00-5003.13%
SPXPM181221C028000002017-05-17 6:44AM EDT2,800.0019.000.000.00-5.70-23.08%203.13%
SPXPM181221C029000002017-06-02 11:51PM EDT2,900.0012.700.000.000.00-106.25%
SPXPM181221C030000002017-06-02 11:51PM EDT3,000.005.100.000.000.00-1006.25%
SPXPM181221C035000002017-06-02 11:51PM EDT3,500.000.600.000.000.00-8012.50%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXPM181221P001000002017-06-02 11:51PM EDT100.000.100.000.000.00-100050.00%
SPXPM181221P002000002017-06-02 11:51PM EDT200.000.100.000.000.00-25050.00%
SPXPM181221P002500002017-06-02 11:51PM EDT250.000.100.000.000.00-1050.00%
SPXPM181221P003000002017-03-23 9:43AM EDT300.000.100.050.300.00-2233104.10%
SPXPM181221P004000002017-06-02 11:51PM EDT400.000.250.000.000.00-20050.00%
SPXPM181221P005000002017-05-17 6:44AM EDT500.000.350.000.000.00-5050.00%
SPXPM181221P005500002017-06-02 11:51PM EDT550.001.200.000.000.00-2050.00%
SPXPM181221P006000002017-04-11 4:02PM EDT600.000.600.100.700.00-31,05275.02%
SPXPM181221P006500002017-06-02 11:51PM EDT650.002.400.000.000.00-200025.00%
SPXPM181221P007000002017-06-02 11:51PM EDT700.003.150.000.000.00-100025.00%
SPXPM181221P007500002016-03-21 6:20PM EDT750.0016.107.8014.300.00-02597.53%
SPXPM181221P008000002017-05-17 6:44AM EDT800.0016.500.000.000.00-0025.00%
SPXPM181221P008250002017-04-10 9:46AM EDT825.001.951.302.750.00-626769.75%
SPXPM181221P008500002017-04-10 9:46AM EDT850.002.200.159.700.00-293376.78%
SPXPM181221P008750002017-06-02 11:51PM EDT875.002.450.000.000.00-28025.00%
SPXPM181221P009000002017-06-02 11:51PM EDT900.007.500.000.000.00-24025.00%
SPXPM181221P009250002017-06-02 11:51PM EDT925.008.300.000.000.00-4025.00%
SPXPM181221P009500002017-05-17 6:44AM EDT950.009.100.000.000.00-2025.00%
SPXPM181221P009750002017-06-02 11:51PM EDT975.009.900.000.000.00-2025.00%
SPXPM181221P010000002017-05-17 6:44AM EDT1,000.004.300.000.000.00-5025.00%
SPXPM181221P010250002017-06-02 11:51PM EDT1,025.006.700.000.000.00-59025.00%
SPXPM181221P010500002016-12-31 12:49AM EDT1,050.0013.2013.1013.900.00-1074.14%
SPXPM181221P010750002017-06-02 11:51PM EDT1,075.0013.500.000.000.00-10025.00%
SPXPM181221P011000002017-06-02 11:51PM EDT1,100.0014.600.000.000.00-4025.00%
SPXPM181221P011250002017-06-02 11:51PM EDT1,125.0014.300.000.000.00-10025.00%
SPXPM181221P011500002017-05-17 6:44AM EDT1,150.008.000.000.000.00-77025.00%
SPXPM181221P011750002017-06-02 11:51PM EDT1,175.008.500.000.000.00-96025.00%
SPXPM181221P012000002017-04-13 1:03PM EDT1,200.009.309.1010.00+0.30+3.33%4917759.44%
SPXPM181221P012250002017-06-02 11:51PM EDT1,225.0010.100.000.000.00-49012.50%
SPXPM181221P012500002017-06-02 11:51PM EDT1,250.0016.900.000.000.00-11012.50%
SPXPM181221P012750002017-06-02 11:51PM EDT1,275.0066.900.000.000.00-0012.50%
SPXPM181221P013000002017-05-17 6:44AM EDT1,300.0070.700.000.000.00-0012.50%
SPXPM181221P013250002017-06-02 11:51PM EDT1,325.0029.700.000.000.00-2012.50%
SPXPM181221P013500002016-12-14 12:12PM EDT1,350.0031.8031.2032.200.00-210265.80%
SPXPM181221P013750002017-06-02 11:51PM EDT1,375.0034.000.000.000.00-2012.50%
SPXPM181221P014000002017-06-02 11:51PM EDT1,400.0035.700.000.000.00-50012.50%
SPXPM181221P014250002017-06-02 11:51PM EDT1,425.0038.600.000.000.00-2012.50%
SPXPM181221P014500002017-05-17 6:44AM EDT1,450.0041.400.000.000.00-2012.50%
SPXPM181221P014750002017-06-02 11:51PM EDT1,475.0017.900.000.000.00-2012.50%
SPXPM181221P015000002017-04-24 3:14PM EDT1,500.0019.3017.9018.900.00-14749.14%
SPXPM181221P015250001969-12-31 8:00PM EDT1,525.000.00115.80126.000.00-0085.05%
SPXPM181221P015500001969-12-31 8:00PM EDT1,550.000.00122.10132.400.00-0084.74%
SPXPM181221P015750001969-12-31 8:00PM EDT1,575.000.00128.60139.000.00-0084.43%
SPXPM181221P016000002017-05-17 6:44AM EDT1,600.0052.950.000.00-23.10-30.37%3012.50%
SPXPM181221P016250001969-12-31 8:00PM EDT1,625.000.00142.40153.100.00-0083.88%
SPXPM181221P016500001969-12-31 8:00PM EDT1,650.000.00149.70160.500.00-0083.63%
SPXPM181221P016750001969-12-31 8:00PM EDT1,675.000.00157.30168.200.00-0083.40%
SPXPM181221P017000002017-06-02 11:51PM EDT1,700.0073.300.000.000.00-100012.50%
SPXPM181221P017250001969-12-31 8:00PM EDT1,725.000.00173.30184.300.00-0082.98%
SPXPM181221P017500002017-05-17 6:44AM EDT1,750.0067.200.000.00-12.00-15.15%20006.25%
SPXPM181221P017750002017-06-02 11:51PM EDT1,775.0083.600.000.000.00-206.25%
SPXPM181221P018000002017-01-06 11:04AM EDT1,800.0084.9583.3085.00-9.05-9.63%38754.07%
SPXPM181221P018250001969-12-31 8:00PM EDT1,825.000.00208.60220.100.00-0082.33%
SPXPM181221P018500002017-06-02 11:51PM EDT1,850.0094.700.000.000.00-206.25%
SPXPM181221P018750002017-06-02 11:51PM EDT1,875.0097.900.000.000.00-406.25%
SPXPM181221P019000002017-05-17 6:44AM EDT1,900.00105.500.000.000.00-706.25%
SPXPM181221P019250002017-06-02 11:51PM EDT1,925.00108.300.000.000.00-206.25%
SPXPM181221P019500002017-01-20 12:33PM EDT1,950.00114.30112.50118.00-3.00-2.56%112751.15%
SPXPM181221P019750002017-06-02 11:51PM EDT1,975.00121.800.000.000.00-106.25%
SPXPM181221P020000002017-06-02 11:51PM EDT2,000.00127.700.000.000.00-206.25%
SPXPM181221P020250002017-05-17 6:44AM EDT2,025.00144.700.000.000.00-206.25%
SPXPM181221P020500002017-06-02 11:51PM EDT2,050.00151.500.000.000.00-606.25%
SPXPM181221P020750001969-12-31 8:00PM EDT2,075.000.00319.40331.400.00-0082.05%
SPXPM181221P021000001969-12-31 8:00PM EDT2,100.000.00332.30344.400.00-0082.13%
SPXPM181221P021250002017-06-02 11:51PM EDT2,125.00119.700.000.000.00-2503.13%
SPXPM181221P021500002017-06-02 11:51PM EDT2,150.00176.700.000.000.00-103.13%
SPXPM181221P021750001969-12-31 8:00PM EDT2,175.000.00373.40385.600.00-0082.54%
SPXPM181221P022000002017-06-02 11:51PM EDT2,200.00198.000.000.000.00-1503.13%
SPXPM181221P022250002017-01-19 3:33PM EDT2,225.00208.90198.40204.800.00-202047.81%
SPXPM181221P022500002017-06-02 11:51PM EDT2,250.00215.700.000.000.00-3001.56%
SPXPM181221P022750002017-06-02 11:51PM EDT2,275.00208.150.000.000.00-101.56%
SPXPM181221P023000002017-06-02 11:51PM EDT2,300.00239.400.000.000.00-2101.56%
SPXPM181221P023250002017-05-17 6:44AM EDT2,325.00229.500.000.00-22.70-9.00%100.78%
SPXPM181221P023500001969-12-31 8:00PM EDT2,350.000.00482.40494.500.00-0084.35%
SPXPM181221P023750001969-12-31 8:00PM EDT2,375.000.00499.50511.600.00-0084.72%
SPXPM181221P024000001969-12-31 8:00PM EDT2,400.000.00517.00529.000.00-0085.12%
SPXPM181221P024250001969-12-31 8:00PM EDT2,425.000.00534.90546.900.00-0085.55%
SPXPM181221P024500002017-06-02 11:51PM EDT2,450.00238.400.000.000.00-600.00%
SPXPM181221P024750001969-12-31 8:00PM EDT2,475.000.00571.70583.600.00-0086.48%
SPXPM181221P025000002016-12-17 12:51AM EDT2,500.00365.30347.80354.500.00-1148.21%
SPXPM181221P025250002017-06-02 11:51PM EDT2,525.00381.100.000.000.00-600.00%
SPXPM181221P025500002017-06-02 11:51PM EDT2,550.00392.000.000.000.00-100.00%
SPXPM181221P025750002017-06-02 11:51PM EDT2,575.00408.700.000.000.00-100.00%
SPXPM181221P026000002017-05-17 6:44AM EDT2,600.00425.900.000.000.00-100.00%
SPXPM181221P026250002017-06-02 11:51PM EDT2,625.00445.000.000.000.00-100.00%
SPXPM181221P026500002016-12-17 12:51AM EDT2,650.00467.60448.40455.200.00-1148.91%
SPXPM181221P026750002017-06-02 11:51PM EDT2,675.00477.700.000.000.00-100.00%
SPXPM181221P027000001969-12-31 8:00PM EDT2,700.000.00752.00776.000.00-0092.59%
SPXPM181221P027500002017-06-02 11:51PM EDT2,750.00448.300.000.000.00-100.00%
SPXPM181221P028000002017-05-17 6:44AM EDT2,800.00488.000.000.00-53.20-9.83%100.00%
SPXPM181221P029000001969-12-31 8:00PM EDT2,900.000.00933.50957.500.00-0098.90%
SPXPM181221P030000001969-12-31 8:00PM EDT3,000.000.001,026.501,050.500.00-00101.96%
SPXPM181221P035000002016-03-21 6:20PM EDT3,500.001,431.801,444.501,468.500.00-062106.37%