U.S. Markets open in 44 mins.

S&P 100 INDEX (^OEX)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,065.35+0.42 (+0.04%)
At close: 4:44PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
300.00OEX170616C003000000.00579.70590.100.000.00%000.00%
320.00OEX170616C003200000.00559.80569.900.000.00%000.00%
340.00OEX170616C003400000.00540.10549.800.000.00%000.00%
360.00OEX170616C003600000.00520.20529.600.000.00%000.00%
380.00OEX170616C003800000.00500.40509.400.000.00%000.00%
400.00OEX170616C004000000.00480.50489.200.000.00%000.00%
420.00OEX170616C004200000.00460.70469.000.000.00%000.00%
440.00OEX170616C004400000.00440.90448.900.000.00%000.00%
460.00OEX170616C004600000.00421.20428.900.000.00%000.00%
480.00OEX170616C004800000.00401.20408.600.000.00%000.00%
500.00OEX170616C005000000.00381.20388.700.000.00%000.00%
520.00OEX170616C005200000.00361.70368.900.000.00%000.00%
540.00OEX170616C005400000.00342.20349.400.000.00%000.00%
560.00OEX170616C005600000.00323.10330.100.000.00%000.00%
580.00OEX170616C005800000.00304.20311.000.000.00%000.00%
600.00OEX170616C006000000.00285.40292.100.000.00%000.00%
620.00OEX170616C006200000.00267.10273.600.000.00%000.00%
640.00OEX170616C006400000.00248.60255.000.000.00%000.00%
660.00OEX170616C006600000.00230.70236.700.000.00%000.00%
680.00OEX170616C006800000.00213.10218.900.000.00%000.00%
700.00OEX170616C00700000288.10353.50377.500.000.00%0070.31%
720.00OEX170616C007200000.00178.70184.500.000.00%000.00%
740.00OEX170616C007400000.00162.60167.900.000.00%000.00%
760.00OEX170616C007600000.00146.70151.900.000.00%000.00%
780.00OEX170616C00780000142.10147.10152.500.000.00%210.00%
800.00OEX170616C008000000.00115.90121.400.000.00%000.00%
820.00OEX170616C00820000207.10233.50257.500.000.00%10100.08%
840.00OEX170616C0084000099.40100.10106.100.000.00%70160.00%
860.00OEX170616C00860000102.8097.70102.700.000.00%240.00%
880.00OEX170616C008800000.0063.4068.400.000.00%000.00%
900.00OEX170616C0090000049.8060.6065.600.000.00%010.00%
920.00OEX170616C0092000040.6047.5056.800.000.00%010.00%
940.00OEX170616C009400000.0033.2038.200.000.00%000.00%
960.00OEX170616C009600000.0025.4030.100.000.00%000.00%
1,000.00OEX170616C010000000.0013.5016.900.000.00%000.00%
1,020.00OEX170616C010200000.009.5011.700.000.00%000.00%
1,040.00OEX170616C0104000028.3024.3031.000.000.00%65316.13%
1,060.00OEX170616C010600000.003.605.200.000.00%000.00%
1,080.00OEX170616C010800000.002.053.100.000.00%008.93%
1,100.00OEX170616C011000000.250.003.400.000.00%1012315.27%
1,120.00OEX170616C011200000.000.501.000.000.00%0014.80%
1,140.00OEX170616C011400000.000.150.600.000.00%0016.98%
1,160.00OEX170616C011600000.000.000.400.000.00%0019.15%
1,180.00OEX170616C011800000.000.000.300.000.00%0021.41%
1,200.00OEX170616C012000000.000.000.300.000.00%0024.37%
1,220.00OEX170616C012200000.000.000.250.000.00%0126.59%
1,240.00OEX170616C012400000.000.000.250.000.00%0129.32%
1,260.00OEX170616C012600000.000.000.250.000.00%0031.98%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
300.00OEX170616P003000000.000.701.150.000.00%00242.48%
320.00OEX170616P003200000.000.951.400.000.00%00237.89%
340.00OEX170616P003400000.001.251.700.000.00%00233.55%
360.00OEX170616P003600000.001.602.150.000.00%00230.20%
380.00OEX170616P003800000.002.002.700.000.00%00226.98%
400.00OEX170616P004000003.100.003.200.000.00%010204.44%
420.00OEX170616P004200005.300.000.150.000.00%02139.06%
440.00OEX170616P004400000.003.704.700.000.00%00216.86%
460.00OEX170616P004600000.004.405.500.000.00%00213.23%
480.00OEX170616P004800000.005.206.500.000.00%00210.10%
500.00OEX170616P005000000.006.107.600.000.00%00206.93%
520.00OEX170616P0052000010.004.906.200.000.00%01189.34%
540.00OEX170616P005400000.008.4010.200.000.00%00201.20%
560.00OEX170616P005600000.009.8011.700.000.00%00198.45%
580.00OEX170616P005800000.0011.4013.500.000.00%00196.12%
600.00OEX170616P006000000.0013.2015.500.000.00%00193.86%
620.00OEX170616P006200000.0015.2017.700.000.00%00191.64%
640.00OEX170616P006400000.0017.6020.200.000.00%00189.86%
660.00OEX170616P006600000.0020.1022.900.000.00%00187.83%
680.00OEX170616P006800000.0023.0026.000.000.00%00186.22%
720.00OEX170616P007200000.0029.8033.200.000.00%00183.36%
740.00OEX170616P007400000.0033.8037.400.000.00%00182.22%
760.00OEX170616P007600000.0038.2042.000.000.00%00181.20%
780.00OEX170616P007800000.0043.1047.100.000.00%00180.44%
800.00OEX170616P008000000.0048.5052.700.000.00%00179.87%
820.00OEX170616P008200000.0054.5059.000.000.00%00179.69%
840.00OEX170616P008400000.0061.1065.800.000.00%00179.69%
860.00OEX170616P008600000.0068.5073.400.000.00%00180.19%
880.00OEX170616P008800000.0076.7081.700.000.00%00181.06%
900.00OEX170616P009000000.0085.8090.800.000.00%00182.41%
920.00OEX170616P009200000.0095.90100.900.000.00%00184.37%
940.00OEX170616P009400000.00106.50112.200.000.00%00186.74%
960.00OEX170616P009600000.00118.50124.500.000.00%00189.91%
980.00OEX170616P009800000.00131.70137.800.000.00%00193.77%
1,000.00OEX170616P010000000.00146.00152.100.000.00%00198.23%
1,020.00OEX170616P010200000.00161.50167.700.000.00%00203.54%
1,040.00OEX170616P010400000.00177.80184.200.000.00%00209.27%
1,060.00OEX170616P010600000.00194.80201.400.000.00%00215.28%
1,080.00OEX170616P010800000.00212.70219.600.000.00%00221.89%
1,100.00OEX170616P011000000.00231.40238.500.000.00%00228.89%
1,120.00OEX170616P011200000.00250.50257.800.000.00%00235.95%
1,140.00OEX170616P011400000.00269.80277.400.000.00%00242.94%
1,160.00OEX170616P011600000.00289.20297.100.000.00%00249.72%
1,180.00OEX170616P011800000.00308.70317.000.000.00%00256.38%
1,200.00OEX170616P012000000.00328.30336.900.000.00%00262.83%
1,220.00OEX170616P012200000.00347.90356.800.000.00%00269.05%
1,240.00OEX170616P012400000.00367.50376.700.000.00%00275.04%