U.S. Markets open in 4 hrs 15 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%0068.36%
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%1097.41%
840.00OEX170616C0084000099.40213.50237.500.000.00%70090.69%
860.00OEX170616C00860000102.80197.50213.500.000.00%2074.76%
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%65315.70%
1,060.00OEX170616C010600000.003.605.200.000.00%000.00%
1,080.00OEX170616C010800000.002.053.100.000.00%008.69%
1,100.00OEX170616C011000000.250.003.400.000.00%1012314.86%
1,120.00OEX170616C011200000.000.501.000.000.00%0014.41%
1,140.00OEX170616C011400000.000.150.600.000.00%0016.53%
1,160.00OEX170616C011600000.000.000.400.000.00%0018.64%
1,180.00OEX170616C011800000.000.000.300.000.00%0020.84%
1,200.00OEX170616C012000000.000.000.300.000.00%0023.73%
1,220.00OEX170616C012200000.000.000.250.000.00%0125.88%
1,240.00OEX170616C012400000.000.000.250.000.00%0128.54%
1,260.00OEX170616C012600000.000.000.250.000.00%0031.13%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
300.00OEX170616P003000000.000.701.150.000.00%00236.04%
320.00OEX170616P003200000.000.951.400.000.00%00231.54%
340.00OEX170616P003400000.001.251.700.000.00%00227.30%
360.00OEX170616P003600000.001.602.150.000.00%00224.07%
380.00OEX170616P003800000.002.002.700.000.00%00220.92%
400.00OEX170616P004000003.100.003.200.000.00%010199.02%
420.00OEX170616P004200005.300.000.150.000.00%02135.55%
440.00OEX170616P004400000.003.704.700.000.00%00211.07%
460.00OEX170616P004600000.004.405.500.000.00%00207.54%
480.00OEX170616P004800000.005.206.500.000.00%00204.49%
500.00OEX170616P005000000.006.107.600.000.00%00201.42%
520.00OEX170616P0052000010.004.906.200.000.00%01184.29%
540.00OEX170616P005400000.008.4010.200.000.00%00195.83%
560.00OEX170616P005600000.009.8011.700.000.00%00193.16%
580.00OEX170616P005800000.0011.4013.500.000.00%00190.88%
600.00OEX170616P006000000.0013.2015.500.000.00%00188.69%
620.00OEX170616P006200000.0015.2017.700.000.00%00186.53%
640.00OEX170616P006400000.0017.6020.200.000.00%00184.79%
660.00OEX170616P006600000.0020.1022.900.000.00%00182.82%
680.00OEX170616P006800000.0023.0026.000.000.00%00181.25%
720.00OEX170616P007200000.0029.8033.200.000.00%00178.47%
740.00OEX170616P007400000.0033.8037.400.000.00%00177.36%
760.00OEX170616P007600000.0038.2042.000.000.00%00176.37%
780.00OEX170616P007800000.0043.1047.100.000.00%00175.63%
800.00OEX170616P008000000.0048.5052.700.000.00%00175.08%
820.00OEX170616P008200000.0054.5059.000.000.00%00174.90%
840.00OEX170616P008400000.0061.1065.800.000.00%00174.90%
860.00OEX170616P008600000.0068.5073.400.000.00%00175.39%
880.00OEX170616P008800000.0076.7081.700.000.00%00176.24%
900.00OEX170616P009000000.0085.8090.800.000.00%00177.54%
920.00OEX170616P009200000.0095.90100.900.000.00%00179.45%
940.00OEX170616P009400000.00106.50112.200.000.00%00181.76%
960.00OEX170616P009600000.00118.50124.500.000.00%00184.85%
980.00OEX170616P009800000.00131.70137.800.000.00%00188.60%
1,000.00OEX170616P010000000.00146.00152.100.000.00%00192.94%
1,020.00OEX170616P010200000.00161.50167.700.000.00%00198.11%
1,040.00OEX170616P010400000.00177.80184.200.000.00%00203.69%
1,060.00OEX170616P010600000.00194.80201.400.000.00%00209.54%
1,080.00OEX170616P010800000.00212.70219.600.000.00%00215.97%
1,100.00OEX170616P011000000.00231.40238.500.000.00%00222.79%
1,120.00OEX170616P011200000.00250.50257.800.000.00%00229.66%
1,140.00OEX170616P011400000.00269.80277.400.000.00%00236.46%
1,160.00OEX170616P011600000.00289.20297.100.000.00%00243.06%
1,180.00OEX170616P011800000.00308.70317.000.000.00%00249.54%
1,200.00OEX170616P012000000.00328.30336.900.000.00%00255.82%
1,220.00OEX170616P012200000.00347.90356.800.000.00%00261.87%
1,240.00OEX170616P012400000.00367.50376.700.000.00%00267.70%