Chicago Options - Delayed Quote USD

Buy write Monthly Index (^BXM)

2,023.66
+0.12
+(0.01%)
At close: May 12 at 4:15:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20252,023.462,025.472,023.112,023.662,023.66-
May 9, 20252,022.872,024.932,021.772,023.542,023.54-
May 8, 20252,021.412,023.122,019.572,020.892,020.89-
May 7, 20252,019.642,021.502,017.272,021.502,021.50-
May 6, 20252,018.662,020.792,016.772,019.402,019.40-
May 5, 20252,018.402,021.162,016.992,018.612,018.61-
May 2, 20252,015.912,019.822,015.832,019.362,019.36-
May 1, 20252,014.542,016.662,011.982,014.752,014.75-
Apr 30, 20252,003.302,013.151,996.592,013.152,013.15-
Apr 29, 20252,004.372,011.602,004.372,010.552,010.55-
Apr 28, 20252,005.912,008.501,999.272,006.642,006.64-
Apr 25, 20251,998.262,005.021,995.282,004.402,004.40-
Apr 24, 20251,984.871,998.021,984.481,996.461,996.46-
Apr 23, 20251,988.701,995.511,976.641,984.191,984.19-
Apr 22, 20251,951.621,970.051,951.621,967.001,967.00-
Apr 21, 20251,954.261,954.391,922.531,938.191,938.19-
Apr 17, 20251,966.061,970.111,960.981,963.361,963.36-
Apr 16, 20251,980.131,989.091,935.321,955.461,955.46-
Apr 15, 20252,006.682,019.641,996.602,000.272,000.27-
Apr 14, 20252,018.502,020.151,985.172,003.042,003.04-
Apr 11, 20251,946.311,989.061,932.971,984.991,984.99-
Apr 10, 20251,975.921,978.031,893.681,949.561,949.56-
Apr 9, 20251,837.032,017.821,833.282,011.782,011.78-
Apr 8, 20251,936.471,949.051,818.841,845.371,845.37-
Apr 7, 20251,814.761,939.231,790.801,873.871,873.87-
Apr 4, 20251,948.591,950.201,877.081,878.341,878.34-
Apr 3, 20252,019.162,021.921,989.681,990.891,990.89-
Apr 2, 20252,039.362,062.632,039.172,059.212,059.21-
Apr 1, 20252,043.162,054.522,035.392,051.782,051.78-
Mar 31, 20252,025.192,049.402,016.842,046.442,046.44-
Mar 28, 20252,057.382,059.132,036.272,039.152,039.15-
Mar 27, 20252,059.102,065.462,054.772,059.572,059.57-
Mar 26, 20252,068.242,069.782,058.102,062.062,062.06-
Mar 25, 20252,068.882,069.762,066.252,069.062,069.06-
Mar 24, 20252,060.742,067.542,059.802,067.502,067.50-
Mar 21, 20252,047.962,051.602,045.692,051.582,051.58-
Mar 20, 20252,043.912,071.682,043.552,054.292,054.29-
Mar 19, 20252,044.082,072.682,039.412,058.532,058.53-
Mar 18, 20252,048.962,050.352,030.392,036.512,036.51-
Mar 17, 20252,042.642,068.622,042.642,058.362,058.36-
Mar 14, 20252,020.872,047.262,019.082,045.012,045.01-
Mar 13, 20252,025.272,029.751,995.982,002.092,002.09-
Mar 12, 20252,040.832,045.582,010.902,030.112,030.11-
Mar 11, 20252,032.012,043.012,004.762,020.192,020.19-
Mar 10, 20252,062.632,066.692,017.222,035.502,035.50-
Mar 7, 20252,075.202,094.932,053.322,090.942,090.94-
Mar 6, 20252,088.642,103.402,068.842,078.542,078.54-
Mar 5, 20252,094.242,120.132,079.712,113.962,113.96-
Mar 4, 20252,099.282,120.772,075.672,091.962,091.96-
Mar 3, 20252,149.712,154.542,101.672,114.562,114.56-
Feb 28, 20252,117.072,147.352,110.422,146.182,146.18-
Feb 27, 20252,152.972,154.282,116.632,116.972,116.97-
Feb 26, 20252,147.042,157.702,137.732,143.892,143.89-
Feb 25, 20252,150.592,152.522,130.312,143.642,143.64-
Feb 24, 20252,162.032,163.952,147.082,149.792,149.79-
Feb 21, 20252,162.202,162.202,155.092,156.582,156.58-
Feb 20, 20252,183.362,183.682,182.022,182.932,182.93-
Feb 19, 20252,182.862,183.542,180.812,182.932,182.93-
Feb 18, 20252,181.532,182.972,180.922,182.612,182.61-
Feb 14, 20252,180.682,181.522,179.702,181.442,181.44-
Feb 13, 20252,174.352,178.712,172.472,178.712,178.71-
Feb 12, 20252,165.262,173.242,164.462,172.572,172.57-
Feb 11, 20252,170.272,173.532,169.422,172.012,172.01-
Feb 10, 20252,169.372,172.082,167.392,171.452,171.45-
Feb 7, 20252,171.182,173.372,161.652,163.042,163.04-
Feb 6, 20252,167.182,169.792,164.482,169.572,169.57-
Feb 5, 20252,158.892,165.532,155.792,165.382,165.38-
Feb 4, 20252,150.732,160.322,150.332,159.892,159.89-
Feb 3, 20252,139.502,154.292,134.062,149.152,149.15-
Jan 31, 20252,166.262,168.622,155.322,158.182,158.18-
Jan 30, 20252,159.252,163.692,155.632,161.632,161.63-
Jan 29, 20252,156.972,158.262,150.182,155.512,155.51-
Jan 28, 20252,151.622,159.162,145.472,158.932,158.93-
Jan 27, 20252,140.452,150.412,140.452,147.642,147.64-
Jan 24, 20252,163.382,164.492,160.432,162.722,162.72-
Jan 23, 20252,157.592,162.422,157.592,162.412,162.41-
Jan 22, 20252,157.682,160.042,157.222,159.122,159.12-
Jan 21, 20252,148.252,154.032,145.772,153.282,153.28-
Jan 17, 20252,145.072,145.112,142.672,142.932,142.93-
Jan 16, 20252,142.022,143.732,140.482,142.962,142.96-
Jan 15, 20252,136.152,141.852,133.812,141.222,141.22-
Jan 14, 20252,119.042,121.542,103.992,114.422,114.42-
Jan 13, 20252,094.222,112.972,093.362,112.442,112.44-
Jan 10, 20252,119.282,119.522,102.692,108.312,108.31-
Jan 8, 20252,121.452,126.962,115.712,126.172,126.17-
Jan 7, 20252,134.122,134.672,118.252,122.262,122.26-
Jan 6, 20252,132.912,136.112,129.582,131.262,131.26-
Jan 3, 20252,117.112,126.722,114.772,126.452,126.45-
Jan 2, 20252,118.542,122.042,100.722,110.162,110.16-
Dec 31, 20242,118.082,119.942,109.442,111.742,111.74-
Dec 30, 20242,112.522,120.162,106.102,114.772,114.77-
Dec 27, 20242,125.812,126.332,115.762,121.722,121.72-
Dec 26, 20242,126.342,129.222,124.382,128.082,128.08-
Dec 24, 20242,119.112,128.252,118.722,128.232,128.23-
Dec 23, 20242,110.432,117.452,102.612,117.122,117.12-
Dec 20, 20242,108.352,110.972,105.482,106.182,106.18-
Dec 19, 20242,075.202,077.412,069.992,070.352,070.35-
Dec 18, 20242,079.092,080.002,062.172,064.672,064.67-
Dec 17, 20242,077.822,078.792,077.282,078.792,078.79-
Dec 16, 20242,078.112,078.602,077.062,077.632,077.63-
Dec 13, 20242,077.572,078.252,076.422,078.012,078.01-
Dec 12, 20242,076.562,076.912,075.772,076.062,076.06-
Dec 11, 20242,075.262,076.412,074.742,076.062,076.06-
Dec 10, 20242,074.452,075.072,073.022,073.032,073.03-
Dec 9, 20242,074.092,075.412,073.102,073.102,073.10-
Dec 6, 20242,073.772,074.862,073.582,074.862,074.86-
Dec 5, 20242,071.992,072.902,071.592,071.592,071.59-
Dec 4, 20242,071.902,072.512,070.862,072.002,072.00-
Dec 3, 20242,069.952,070.472,068.622,070.332,070.33-
Dec 2, 20242,068.292,070.322,067.892,068.982,068.98-
Nov 29, 20242,065.272,067.492,065.272,065.802,065.80-
Nov 27, 20242,063.722,064.882,061.762,063.642,063.64-
Nov 26, 20242,061.362,064.482,061.192,064.482,064.48-
Nov 25, 20242,060.022,061.962,056.892,060.342,060.34-
Nov 22, 20242,052.322,057.082,051.892,057.082,057.08-
Nov 21, 20242,051.832,052.512,041.802,050.992,050.99-
Nov 20, 20242,046.652,047.532,036.712,045.812,045.81-
Nov 19, 20242,038.042,047.912,037.152,046.722,046.72-
Nov 18, 20242,038.912,045.662,038.192,043.492,043.49-
Nov 15, 20242,036.652,039.432,034.202,038.122,038.12-
Nov 14, 20242,050.242,050.822,049.362,049.602,049.60-
Nov 13, 20242,049.542,050.462,048.642,048.642,048.64-
Nov 12, 20242,048.792,049.802,048.092,048.612,048.61-
Nov 11, 20242,047.542,048.872,047.332,047.332,047.33-
Nov 8, 20242,046.962,048.482,046.472,046.472,046.47-
Nov 7, 20242,042.192,045.932,042.192,044.872,044.87-
Nov 6, 20242,033.892,040.372,030.942,040.372,040.37-
Nov 5, 20241,995.032,009.241,995.032,009.142,009.14-
Nov 4, 20241,994.021,997.561,986.401,990.971,990.97-
Nov 1, 20241,993.962,003.911,992.961,993.941,993.94-
Oct 31, 20242,000.162,001.911,985.531,986.291,986.29-
Oct 30, 20242,012.152,016.562,009.482,009.492,009.49-
Oct 29, 20242,009.232,015.932,006.982,013.102,013.10-
Oct 28, 20242,014.182,015.382,011.002,011.002,011.00-
Oct 25, 20242,014.012,017.572,005.362,007.462,007.46-
Oct 24, 20242,007.472,009.092,001.812,007.602,007.60-
Oct 23, 20242,011.402,011.951,996.442,004.552,004.55-
Oct 22, 20242,008.512,015.682,007.862,014.052,014.05-
Oct 21, 20242,014.122,015.792,008.692,013.762,013.76-
Oct 18, 20242,015.062,015.872,013.802,015.082,015.08-
Oct 17, 20242,014.742,015.272,013.182,013.682,013.68-
Oct 16, 20242,013.222,014.152,012.982,013.872,013.87-
Oct 15, 20242,011.932,013.852,011.712,012.182,012.18-
Oct 14, 20242,013.172,013.222,011.682,011.682,011.68-
Oct 11, 20242,008.372,011.702,008.372,011.182,011.18-
Oct 10, 20242,005.612,007.712,005.022,007.022,007.02-
Oct 9, 20242,001.842,006.182,001.182,006.182,006.18-
Oct 8, 20241,996.362,001.621,995.632,000.642,000.64-
Oct 7, 20241,997.981,998.621,989.291,991.331,991.33-
Oct 4, 20241,996.551,999.481,990.921,999.481,999.48-
Oct 3, 20241,987.581,991.761,984.191,988.791,988.79-
Oct 2, 20241,986.241,990.831,982.151,989.791,989.79-
Oct 1, 20241,995.261,995.271,982.501,988.261,988.26-
Sep 30, 20241,991.101,996.331,987.961,996.261,996.26-
Sep 27, 20241,994.681,995.841,990.641,992.221,992.22-
Sep 26, 20241,994.381,995.081,990.001,993.331,993.33-
Sep 25, 20241,991.241,992.251,988.371,990.051,990.05-
Sep 24, 20241,989.921,991.271,985.031,989.661,989.66-
Sep 23, 20241,986.101,988.751,985.081,988.251,988.25-
Sep 20, 20241,984.661,986.031,980.731,984.201,984.20-
Sep 19, 20241,982.591,983.921,981.391,982.371,982.37-
Sep 18, 20241,978.701,982.631,977.271,980.331,980.33-
Sep 17, 20241,979.161,979.891,976.611,978.101,978.10-
Sep 16, 20241,976.191,978.211,975.141,977.651,977.65-
Sep 13, 20241,973.691,976.981,973.061,976.891,976.89-
Sep 12, 20241,964.911,972.601,962.071,971.861,971.86-
Sep 11, 20241,952.731,965.731,930.671,965.731,965.73-
Sep 10, 20241,951.871,953.041,939.181,952.571,952.57-
Sep 9, 20241,940.081,949.841,937.171,946.761,946.76-
Sep 6, 20241,954.021,955.501,926.761,927.831,927.83-
Sep 5, 20241,951.661,956.771,943.811,949.541,949.54-
Sep 4, 20241,947.771,957.221,945.621,951.301,951.30-
Sep 3, 20241,964.361,964.981,946.311,951.651,951.65-
Aug 30, 20241,964.631,968.661,960.721,968.661,968.66-
Aug 29, 20241,961.031,965.341,958.701,959.611,959.61-
Aug 28, 20241,961.481,962.151,952.381,957.191,957.19-
Aug 27, 20241,957.951,962.401,957.001,961.891,961.89-
Aug 26, 20241,961.491,962.711,957.531,959.331,959.33-
Aug 23, 20241,955.751,960.641,953.801,960.641,960.64-
Aug 22, 20241,959.161,959.231,948.501,949.561,949.56-
Aug 21, 20241,955.451,957.591,952.221,957.171,957.17-
Aug 20, 20241,955.621,957.561,952.571,953.861,953.86-
Aug 19, 20241,949.531,956.581,948.881,956.571,956.57-
Aug 16, 20241,948.991,949.151,947.211,948.301,948.30-
Aug 15, 20241,930.541,938.601,929.031,938.141,938.14-
Aug 14, 20241,910.021,915.821,899.911,913.751,913.75-
Aug 13, 20241,888.071,905.991,886.841,905.551,905.55-
Aug 12, 20241,880.191,884.151,867.911,875.021,875.02-
Aug 9, 20241,863.651,879.011,859.121,874.491,874.49-
Aug 8, 20241,842.741,867.311,835.381,865.381,865.38-
Aug 7, 20241,858.751,867.951,822.061,823.401,823.40-
Aug 6, 20241,825.621,861.781,821.331,837.201,837.20-
Aug 5, 20241,794.881,839.491,794.281,818.061,818.06-
Aug 2, 20241,876.611,880.251,854.721,869.671,869.67-
Aug 1, 20241,916.391,920.241,887.071,897.341,897.34-
Jul 31, 20241,909.511,917.591,907.071,912.901,912.90-
Jul 30, 20241,902.131,905.541,884.131,893.811,893.81-
Jul 29, 20241,901.451,904.941,895.261,899.761,899.76-
Jul 26, 20241,891.351,903.421,890.601,898.291,898.29-
Jul 25, 20241,889.281,903.201,878.491,882.071,882.07-
Jul 24, 20241,906.381,906.601,886.771,887.771,887.77-
Jul 23, 20241,914.961,917.871,913.401,914.381,914.38-
Jul 22, 20241,909.801,915.091,908.091,914.321,914.32-
Jul 19, 20241,902.081,906.061,901.331,902.311,902.31-
Jul 18, 20241,916.031,916.261,914.411,914.721,914.72-
Jul 17, 20241,914.611,915.521,913.931,915.121,915.12-
Jul 16, 20241,914.401,915.311,914.291,915.091,915.09-
Jul 15, 20241,914.161,914.921,913.451,913.451,913.45-
Jul 12, 20241,913.151,914.371,912.461,912.581,912.58-
Jul 11, 20241,913.011,913.341,910.671,911.951,911.95-
Jul 10, 20241,911.191,912.671,911.191,912.671,912.67-
Jul 9, 20241,910.651,911.141,910.121,910.221,910.22-
Jul 8, 20241,908.801,910.351,908.741,909.991,909.99-
Jul 5, 20241,906.971,908.791,906.081,908.591,908.59-
Jul 3, 20241,902.251,905.931,902.231,905.931,905.93-
Jul 2, 20241,894.401,901.681,894.401,901.431,901.43-
Jul 1, 20241,894.491,896.871,889.791,896.811,896.81-
Jun 28, 20241,895.321,899.661,889.701,891.451,891.45-
Jun 27, 20241,892.251,894.481,891.021,893.591,893.59-
Jun 26, 20241,887.971,892.711,886.951,892.041,892.04-
Jun 25, 20241,887.721,890.321,885.451,889.831,889.83-
Jun 24, 20241,886.161,890.921,884.971,885.031,885.03-
Jun 21, 20241,885.791,888.011,885.621,886.951,886.95-
Jun 20, 20241,886.961,887.551,885.961,886.311,886.31-
Jun 18, 20241,886.131,886.991,885.611,886.161,886.16-
Jun 17, 20241,885.541,886.251,885.041,885.051,885.05-
Jun 14, 20241,884.661,885.611,884.121,884.731,884.73-
Jun 13, 20241,884.421,885.651,882.611,885.651,885.65-
Jun 12, 20241,882.471,884.031,881.831,883.791,883.79-
Jun 11, 20241,875.981,878.981,873.301,878.801,878.80-
Jun 10, 20241,873.821,877.591,873.021,876.411,876.41-
Jun 7, 20241,871.981,877.001,871.391,874.861,874.86-
Jun 6, 20241,873.301,873.751,870.871,873.281,873.28-
Jun 5, 20241,867.001,872.091,864.281,872.091,872.09-
Jun 4, 20241,859.371,863.711,855.631,862.831,862.83-
Jun 3, 20241,863.631,865.281,850.121,860.641,860.64-
May 31, 20241,852.491,859.461,838.791,858.571,858.57-
May 30, 20241,853.311,855.011,845.741,849.271,849.27-
May 29, 20241,854.981,858.571,854.251,854.661,854.66-
May 28, 20241,864.181,864.651,858.161,862.231,862.23-
May 24, 20241,858.651,863.131,857.281,862.401,862.40-
May 23, 20241,866.241,866.241,852.081,854.501,854.50-
May 22, 20241,861.321,862.291,856.101,859.611,859.61-
May 21, 20241,856.951,862.001,856.951,861.191,861.19-
May 20, 20241,857.911,860.831,857.471,858.391,858.39-
May 17, 20241,856.671,857.771,854.061,857.551,857.55-
May 16, 20241,861.991,862.111,861.151,861.561,861.56-
May 15, 20241,860.551,861.161,860.161,860.171,860.17-
May 14, 20241,859.701,860.891,858.981,860.891,860.89-
May 13, 20241,859.481,860.331,859.481,859.821,859.82-

Related Tickers

^GSPC S&P 500
5,844.19
+3.26%
 
^DJI Dow Jones Industrial Average
42,410.10
+2.81%
 
^IXIC NASDAQ Composite
18,708.34
+4.35%
 
^NYA NYSE COMPOSITE (DJ)
19,711.55
+2.03%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,159.33
+0.81%
 
^BUK100P Cboe UK 100
858.15
+0.71%
 
^RUT Russell 2000
2,092.20
+3.42%
 
^VIX CBOE Volatility Index
18.39
-16.03%
 
^FTSE FTSE 100
8,604.98
+0.59%
 
^GDAXI DAX P
23,566.54
+0.29%
 
^FCHI CAC 40
7,850.10
+1.37%
 
^STOXX50E EURO STOXX 50 I
5,392.36
+1.56%
 
^N100 Euronext 100 Index
1,582.77
+1.67%
 
^BFX BEL 20
4,410.05
+0.82%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,296.86
+1.73%
 
^HSI HANG SENG INDEX
23,138.45
-1.75%
 
000001.SS SSE Composite Index
3,371.46
+0.07%
 
399001.SZ Shenzhen Index
10,277.20
-0.23%
 
^STI STI Index
3,887.03
+0.28%
 
^AXJO S&P/ASX 200
8,276.50
+0.52%
 
^AORD ALL ORDINARIES
8,519.70
+0.62%
 
^BSESN S&P BSE SENSEX
82,429.90
+3.74%
 
^JKSE IDX COMPOSITE
6,832.80
+0.07%
 
^KLSE FTSE Bursa Malaysia KLCI
1,577.31
+1.99%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,753.45
+0.61%
 
^KS11 KOSPI Composite Index
2,611.83
+0.17%
 
^TWII TWSE Capitalization Weighted Stock Index
21,370.01
+1.14%
 
^GSPTSE S&P/TSX Composite index
25,532.18
+0.69%
 
^BVSP IBOVESPA
136,563.19
+0.04%
 
^MXX IPC MEXICO
56,765.58
+0.38%
 
^IPSA S&P IPSA
8,326.19
+1.13%
 
^MERV MERVAL
2,230,394.80
+5.49%
 
^TA125.TA TA-125
2,664.31
-0.19%
 
^CASE30 EGX 30 Price Return Index
31,577.00
+0.47%
 
^JN0U.JO Top 40 USD Net TRI Index
4,973.30
+0.09%