U.S. Markets open in 5 hrs 58 mins

S&P 100 INDEX (^OEX)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,055.52+4.73 (+0.45%)
At close: 4:46PM 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%
700.00OEX170616C00700000288.100.000.000.000.00%000.00%
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%
820.00OEX170616C00820000207.100.000.000.000.00%100.00%
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%
1,040.00OEX170616C0104000020.200.000.000.000.00%500.00%
1,060.00OEX170616C010600000.003.605.200.000.00%006.53%
1,080.00OEX170616C010800000.002.053.100.000.00%0010.22%
1,100.00OEX170616C011000000.150.003.400.000.00%16013315.32%
1,120.00OEX170616C011200000.000.501.000.000.00%0014.36%
1,140.00OEX170616C011400000.000.150.600.000.00%0016.03%
1,160.00OEX170616C011600000.000.000.400.000.00%0017.75%
1,180.00OEX170616C011800000.000.000.300.000.00%0019.58%
1,200.00OEX170616C012000000.000.000.300.000.00%0022.07%
1,220.00OEX170616C012200000.000.000.250.000.00%0123.93%
1,240.00OEX170616C012400000.000.000.250.000.00%0126.22%
1,260.00OEX170616C012600000.000.000.250.000.00%0028.47%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
300.00OEX170616P003000000.000.701.150.000.00%00204.59%
320.00OEX170616P003200000.000.951.400.000.00%00200.64%
340.00OEX170616P003400000.001.251.700.000.00%00196.88%
360.00OEX170616P003600000.001.602.150.000.00%00194.02%
380.00OEX170616P003800000.002.002.700.000.00%00191.24%
400.00OEX170616P004000003.100.000.000.000.00%0050.00%
420.00OEX170616P004200005.300.000.000.000.00%0050.00%
440.00OEX170616P004400000.003.704.700.000.00%00182.56%
460.00OEX170616P004600000.004.405.500.000.00%00179.44%
480.00OEX170616P004800000.005.206.500.000.00%00176.75%
500.00OEX170616P005000000.006.107.600.000.00%00174.02%
520.00OEX170616P0052000010.004.906.200.000.00%01159.12%
540.00OEX170616P005400000.008.4010.200.000.00%00169.07%
560.00OEX170616P005600000.009.8011.700.000.00%00166.70%
580.00OEX170616P005800000.0011.4013.500.000.00%00164.67%
600.00OEX170616P006000000.0013.2015.500.000.00%00162.71%
620.00OEX170616P006200000.0015.2017.700.000.00%00160.77%
640.00OEX170616P006400000.0017.6020.200.000.00%00159.20%
660.00OEX170616P006600000.0020.1022.900.000.00%00157.43%
680.00OEX170616P006800000.0023.0026.000.000.00%00156.00%
720.00OEX170616P007200000.0029.8033.200.000.00%00153.45%
740.00OEX170616P007400000.0033.8037.400.000.00%00152.41%
760.00OEX170616P007600000.0038.2042.000.000.00%00151.48%
780.00OEX170616P007800000.0043.1047.100.000.00%00150.75%
800.00OEX170616P008000000.0048.5052.700.000.00%00150.19%
820.00OEX170616P008200000.0054.5059.000.000.00%00149.95%
840.00OEX170616P008400000.0061.1065.800.000.00%00149.87%
860.00OEX170616P008600000.0068.5073.400.000.00%00150.20%
880.00OEX170616P008800000.0076.7081.700.000.00%00150.84%
900.00OEX170616P009000000.0085.8090.800.000.00%00151.88%
920.00OEX170616P009200000.0095.90100.900.000.00%00153.44%
940.00OEX170616P009400000.00106.50112.200.000.00%00155.35%
960.00OEX170616P009600000.00118.50124.500.000.00%00157.94%
980.00OEX170616P009800000.00131.70137.800.000.00%00161.10%
1,000.00OEX170616P010000000.00146.00152.100.000.00%00164.78%
1,020.00OEX170616P010200000.00161.50167.700.000.00%00169.19%
1,040.00OEX170616P010400000.00177.80184.200.000.00%00173.95%
1,060.00OEX170616P010600000.00194.80201.400.000.00%00178.97%
1,080.00OEX170616P010800000.00212.70219.600.000.00%00184.49%
1,100.00OEX170616P011000000.00231.40238.500.000.00%00190.35%
1,120.00OEX170616P011200000.00250.50257.800.000.00%00196.27%
1,140.00OEX170616P011400000.00269.80277.400.000.00%00202.13%
1,160.00OEX170616P011600000.00289.20297.100.000.00%00207.83%
1,180.00OEX170616P011800000.00308.70317.000.000.00%00213.42%
1,200.00OEX170616P012000000.00328.30336.900.000.00%00218.84%
1,220.00OEX170616P012200000.00347.90356.800.000.00%00224.06%
1,240.00OEX170616P012400000.00367.50376.700.000.00%00229.09%