CBOE - Cboe Global Markets, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBOE180119C000325001969-12-31 7:00PM EST32.500.0030.5034.700.00-000.00%
CBOE180119C000350001969-12-31 7:00PM EST35.000.0028.0032.500.00-000.00%
CBOE180119C000375001969-12-31 7:00PM EST37.500.0027.2028.900.00-000.00%
CBOE180119C000400002017-06-02 10:58PM EST40.0038.0967.5072.400.00-100.00%
CBOE180119C000425001969-12-31 7:00PM EST42.500.0023.1024.200.00-000.00%
CBOE180119C000450002017-06-02 10:58PM EST45.0029.5062.7067.500.00-100.00%
CBOE180119C000475002017-06-02 10:58PM EST47.5028.0060.0064.800.00-010.00%
CBOE180119C000500002016-07-13 10:51AM EST50.0019.1018.8020.000.00-120.00%
CBOE180119C000525001969-12-31 7:00PM EST52.500.0015.0016.300.00-000.00%
CBOE180119C000550002017-06-02 10:58PM EST55.0013.4552.5057.400.00-020.00%
CBOE180119C000575002017-06-02 10:58PM EST57.5022.3050.1055.000.00-120.00%
CBOE180119C000600002017-12-13 12:59PM EST60.0067.1064.9067.900.00-11590.63%
CBOE180119C000625002017-08-29 10:04AM EST62.5037.6045.1050.000.00-1220.00%
CBOE180119C000650002017-11-29 2:20PM EST65.0055.7955.2057.00+19.45+53.52%24250.00%
CBOE180119C000675002017-11-29 2:12PM EST67.5053.3451.3055.80+1.14+2.18%450.00%
CBOE180119C000700002017-11-30 1:00PM EST70.0054.1054.0055.900.00-3130.00%
CBOE180119C000725002017-10-26 11:04AM EST72.5038.2037.4041.900.00-3370.00%
CBOE180119C000750002017-12-08 9:30AM EST75.0050.3548.9051.00+24.50+94.78%670.00%
CBOE180119C000775002017-08-30 9:27AM EST77.5022.6132.0034.200.00-272630.00%
CBOE180119C000800002017-12-13 3:20PM EST80.0047.0044.9048.300.00-51275.78%
CBOE180119C000825002017-11-02 12:56PM EST82.5032.5031.1034.400.00-2260.00%
CBOE180119C000850002017-11-30 3:57PM EST85.0039.3038.7041.300.00-2640.00%
CBOE180119C000875002017-11-20 3:18PM EST87.5031.7032.3032.900.00-12290.00%
CBOE180119C000900002017-12-15 2:39PM EST90.0037.2036.2037.30+0.80+2.20%770264.16%
CBOE180119C000925002017-12-01 3:54PM EST92.5032.3531.4032.80+1.35+4.35%61030.00%
CBOE180119C000950002017-12-14 2:11PM EST95.0031.3031.2032.300.00-126755.52%
CBOE180119C000975002017-12-05 9:53AM EST97.5026.0026.1028.100.00-1530.00%
CBOE180119C001000002017-02-08 2:35PM EST100.000.670.200.750.00-120.00%
CBOE180119C001050002017-12-15 9:59AM EST105.0021.2421.3022.10-0.96-4.32%2664445.75%
CBOE180119C001100002017-12-15 3:51PM EST110.0016.9016.5017.00-0.15-0.88%972435.35%
CBOE180119C001150002017-12-15 2:11PM EST115.0012.4011.8012.40+1.10+9.73%621,01231.35%
CBOE180119C001200002017-12-15 3:57PM EST120.007.457.307.60-0.13-1.72%1421,06423.27%
CBOE180119C001250002017-12-15 3:56PM EST125.003.903.704.00-0.10-2.50%851,82421.06%
CBOE180119C001300002017-12-15 3:59PM EST130.001.551.501.60-0.10-6.06%2943,69519.46%
CBOE180119C001350002017-12-15 3:56PM EST135.000.590.500.65-0.04-6.35%1611,60920.62%
CBOE180119C001400002017-12-15 2:20PM EST140.000.270.200.35-0.01-3.57%1228123.51%
CBOE180119C001450002017-12-15 9:41AM EST145.000.240.050.20+0.11+84.62%331926.12%
CBOE180119C001500002017-12-08 3:27PM EST150.000.080.050.20-0.10-55.56%6210131.15%
CBOE180119C001550002017-12-08 3:27PM EST155.000.010.000.15-0.13-92.86%60134.13%
CBOE180119C001600002017-12-13 10:08AM EST160.000.100.000.100.00-106036.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBOE180119P000325002017-06-02 10:58PM EST32.500.050.000.050.00-11157.81%
CBOE180119P000350002017-06-02 10:58PM EST35.000.050.000.050.00-178150.00%
CBOE180119P000375002017-06-02 10:58PM EST37.500.050.000.150.00-210159.38%
CBOE180119P000400002016-03-21 5:10PM EST40.001.650.951.850.00-01243.21%
CBOE180119P000425002017-04-27 9:09AM EST42.500.050.600.000.00-212173.44%
CBOE180119P000450002017-06-02 10:58PM EST45.000.050.000.050.00-11121.09%
CBOE180119P000475002016-07-26 9:37AM EST47.500.950.651.750.00-220202.69%
CBOE180119P000500002017-03-01 3:15PM EST50.000.360.150.650.00-11156.35%
CBOE180119P000525002017-06-16 2:50PM EST52.500.100.000.10-0.35-77.78%231111.72%
CBOE180119P000550002017-11-30 11:20AM EST55.000.280.000.400.00-456126.95%
CBOE180119P000575002017-06-02 10:58PM EST57.500.500.050.200.00-155113.09%
CBOE180119P000600002017-06-02 10:58PM EST60.000.200.150.25-0.10-33.33%1104114.84%
CBOE180119P000625002017-06-02 10:58PM EST62.501.060.000.150.00-207295.51%
CBOE180119P000650002017-10-02 10:35AM EST65.000.010.000.050.00-204580.08%
CBOE180119P000675002017-08-04 9:00AM EST67.500.200.050.25-0.40-66.67%13394.14%
CBOE180119P000700002017-06-02 10:58PM EST70.001.150.000.200.00-212484.38%
CBOE180119P000725002017-08-14 10:03AM EST72.500.200.100.350.00-13089.75%
CBOE180119P000750002017-08-25 2:19PM EST75.000.200.100.300.00-15383.40%
CBOE180119P000775002017-09-19 11:09AM EST77.500.140.000.150.00-52968.36%
CBOE180119P000800002017-12-08 3:55PM EST80.000.080.000.15-0.02-20.00%30511264.45%
CBOE180119P000825002017-09-14 10:30AM EST82.500.250.100.300.00-104269.73%
CBOE180119P000850002017-12-08 1:11PM EST85.000.100.050.15-0.05-33.33%531658.98%
CBOE180119P000875002017-12-11 12:37PM EST87.500.100.000.050.00-41350.39%
CBOE180119P000900002017-12-11 3:10PM EST90.000.100.000.100.00-114951.37%
CBOE180119P000925002017-10-20 12:01PM EST92.500.350.300.40-0.10-22.22%1758.89%
CBOE180119P000950002017-12-15 1:30PM EST95.000.020.000.15-0.19-90.48%375246.97%
CBOE180119P000975002017-12-15 2:42PM EST97.500.060.000.15-0.04-40.00%14943.26%
CBOE180119P001000002017-12-13 11:31AM EST100.000.150.050.150.00-3125939.65%
CBOE180119P001050002017-12-15 9:41AM EST105.000.360.100.20+0.16+80.00%330734.28%
CBOE180119P001100002017-12-15 3:08PM EST110.000.210.200.25-0.09-30.00%1488328.32%
CBOE180119P001150002017-12-15 3:56PM EST115.000.450.400.50-0.08-15.09%341,12424.95%
CBOE180119P001200002017-12-15 3:47PM EST120.000.950.851.00-0.16-14.41%1123,70121.27%
CBOE180119P001250002017-12-15 3:58PM EST125.002.302.202.40-0.30-11.54%621,00819.56%
CBOE180119P001300002017-12-15 3:48PM EST130.005.004.905.20-0.80-13.79%1623819.25%
CBOE180119P001350002017-12-14 2:49PM EST135.009.658.609.300.00-11620.85%
CBOE180119P001450002017-12-15 11:48PM EST145.0018.6818.0019.000.00-5529.74%
CBOE180119P001600002017-12-15 11:48PM EST160.0033.5532.6034.700.00-3357.25%