U.S. Markets closed

S&P 100 INDEX (^OEX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,109.26+3.00 (+0.27%)
At close: 4:44PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX170922C010750002017-08-18 11:46PM EDT1,075.0014.5012.0018.400.00-330.00%
OEX170922C010800002017-09-08 11:45PM EDT1,080.0014.409.2017.500.00-200.00%
OEX170922C010900002017-09-18 1:32PM EDT1,090.0017.7014.6024.500.00-672727.43%
OEX170922C010950002017-09-18 10:13AM EDT1,095.0013.8012.5019.000.00-3723322.47%
OEX170922C011000002017-09-19 12:46PM EDT1,100.0010.305.9010.40+1.90+22.62%753109.24%
OEX170922C011050002017-09-19 3:56PM EDT1,105.005.602.659.00+1.85+49.33%8810514.39%
OEX170922C011100002017-09-19 4:01PM EDT1,110.002.200.302.55+0.60+37.50%59386.27%
OEX170922C011200002017-09-19 1:29PM EDT1,120.000.100.000.15-0.05-33.33%14205.70%
OEX170922C011300002017-08-18 11:46PM EDT1,130.000.350.003.500.00-141423.23%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX170922P009600002017-09-01 1:13PM EDT960.000.200.003.600.00-21083.08%
OEX170922P009700002017-09-01 1:13PM EDT970.000.200.003.70-1.61-88.95%2278.64%
OEX170922P009800002017-08-18 11:46PM EDT980.004.450.005.500.00-14080.48%
OEX170922P009900002017-08-18 11:46PM EDT990.002.900.005.900.00-14076.56%
OEX170922P010000002017-08-31 1:08PM EDT1,000.000.450.003.800.00-9764.36%
OEX170922P010100002017-08-18 11:46PM EDT1,010.003.450.857.100.00-4271.45%
OEX170922P010200002017-08-18 11:46PM EDT1,020.005.051.658.000.00-14069.72%
OEX170922P010300002017-08-18 11:46PM EDT1,030.005.352.759.000.00-18268.09%
OEX170922P010400002017-09-08 12:06PM EDT1,040.001.200.009.40-4.75-79.83%5257.52%
OEX170922P010450002017-09-07 9:45AM EDT1,045.001.000.009.400.00-1654.57%
OEX170922P010500002017-09-05 9:55AM EDT1,050.001.400.004.200.00-5649.68%
OEX170922P010550002017-08-25 1:57PM EDT1,055.004.202.158.40-4.80-53.33%10150.59%
OEX170922P010600002017-09-14 10:23AM EDT1,060.000.450.001.000.00-20529.19%
OEX170922P010650002017-09-15 11:55PM EDT1,065.001.100.009.400.00-5556.60%
OEX170922P010700002017-09-11 2:06PM EDT1,070.001.100.000.250.00-53218.41%
OEX170922P010750002017-09-15 11:55PM EDT1,075.000.550.001.000.00-10521.99%
OEX170922P010800002017-09-18 2:53PM EDT1,080.000.300.009.400.00-42045.61%
OEX170922P010850002017-09-15 1:34PM EDT1,085.000.750.000.80-0.85-53.12%31315.99%
OEX170922P010900002017-09-19 12:11PM EDT1,090.000.250.000.40-0.75-75.00%16111.32%
OEX170922P010950002017-09-19 11:48AM EDT1,095.000.150.009.40-0.55-78.57%13033.67%
OEX170922P011000002017-09-19 1:32PM EDT1,100.000.600.009.40-0.60-50.00%98329.33%
OEX170922P011050002017-09-19 3:06PM EDT1,105.001.401.301.50-1.00-41.67%58776.89%
OEX170922P011100002017-09-19 3:06PM EDT1,110.003.100.007.30-3.40-52.31%221014.94%
OEX170922P011200002017-09-15 11:55PM EDT1,120.0025.3410.6020.500.00-1131.16%