^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171020C009800002017-06-19 5:22PM EDT980.00104.40152.10154.000.00-12067.77%
OEX171020C010000002017-08-31 3:51PM EDT1,000.0096.70132.10134.000.00-10059.38%
OEX171020C010300002017-09-05 3:42PM EDT1,030.0061.00102.10104.000.00-10962.23%
OEX171020C010400002017-07-07 11:46PM EDT1,040.0043.1092.1094.000.00-20057.06%
OEX171020C010600002017-10-05 2:48PM EDT1,060.0066.8071.9073.800.00-15544.80%
OEX171020C010700002017-10-11 11:30AM EDT1,070.0057.9561.9063.800.00-454439.67%
OEX171020C010750002017-10-11 11:31AM EDT1,075.0053.1057.2059.000.00-454138.70%
OEX171020C010800002017-10-06 3:22PM EDT1,080.0045.1552.2054.100.00-1136.72%
OEX171020C010850002017-10-12 11:20AM EDT1,085.0043.0047.0048.800.00-151131.85%
OEX171020C010900002017-10-13 3:12PM EDT1,090.0038.3041.9043.800.00-13629.19%
OEX171020C011000002017-10-18 2:02PM EDT1,100.0034.0032.0033.80+4.00+13.33%73123.76%
OEX171020C011050002017-08-28 9:43AM EDT1,105.003.8027.0028.900.00-803421.53%
OEX171020C011100002017-10-16 10:09AM EDT1,110.0020.0021.9023.800.00-205418.12%
OEX171020C011150002017-10-17 3:58PM EDT1,115.0016.5017.3019.200.00-7516616.95%
OEX171020C011200002017-10-18 1:26PM EDT1,120.0013.5012.1013.90+2.30+20.54%2033312.49%
OEX171020C011250002017-10-18 1:26PM EDT1,125.008.407.208.60+1.90+29.23%204588.05%
OEX171020C011300002017-10-18 3:11PM EDT1,130.003.203.204.10+0.60+23.08%552715.89%
OEX171020C011350002017-10-18 2:18PM EDT1,135.000.750.500.85+0.25+50.00%661544.18%
OEX171020C011400002017-10-18 11:01AM EDT1,140.000.350.100.40+0.15+75.00%34756.10%
OEX171020C011500002017-10-13 11:57PM EDT1,150.000.150.000.200.00-11009.91%
OEX171020C011800002017-09-22 11:55PM EDT1,180.000.150.0010.000.00-151565.41%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171020P008000002017-06-19 5:23PM EDT800.001.050.000.150.00-1010134.77%
OEX171020P008400002017-06-19 5:23PM EDT840.001.450.000.150.00-1010117.19%
OEX171020P008800002017-08-17 1:01PM EDT880.001.050.000.150.00-48100.39%
OEX171020P009000002017-09-20 1:29PM EDT900.000.300.0010.000.00-4071173.08%
OEX171020P009300002017-08-18 11:46PM EDT930.002.700.000.150.00-1180.08%
OEX171020P009450002017-10-11 11:17AM EDT945.000.050.000.150.00-905074.22%
OEX171020P009550002017-09-15 11:55PM EDT955.000.750.009.400.00-33134.94%
OEX171020P009600002017-10-13 9:30AM EDT960.000.050.000.20-0.10-66.67%4012670.51%
OEX171020P009650002017-10-13 9:54AM EDT965.000.050.000.20-0.35-87.50%5315368.46%
OEX171020P009700002017-09-27 9:57AM EDT970.000.250.100.450.00-2075.00%
OEX171020P009800002017-09-08 11:45PM EDT980.002.250.000.150.00-908060.55%
OEX171020P009850002017-09-05 1:28PM EDT985.002.950.000.150.00-2058.69%
OEX171020P009900002017-09-05 1:36PM EDT990.002.900.000.150.00-78856.84%
OEX171020P009950002017-09-20 2:25PM EDT995.000.900.250.900.00-62071.39%
OEX171020P010000002017-09-27 3:14PM EDT1,000.000.300.150.550.00-11027264.06%
OEX171020P010050002017-09-20 9:30AM EDT1,005.000.900.301.000.00-31367.99%
OEX171020P010100002017-10-05 11:55AM EDT1,010.000.200.0010.000.00-40197101.49%
OEX171020P010200002017-10-05 11:35AM EDT1,020.000.250.0010.000.00-4019895.01%
OEX171020P010250002017-10-09 9:30AM EDT1,025.000.350.000.300.00-101051.76%
OEX171020P010300002017-10-09 3:10PM EDT1,030.000.200.000.250.00-5019648.34%
OEX171020P010350002017-10-17 9:33AM EDT1,035.000.050.000.150.00-506343.12%
OEX171020P010400002017-10-17 2:58PM EDT1,040.000.050.000.150.00-4024441.11%
OEX171020P010450002017-10-17 2:59PM EDT1,045.000.050.000.150.00-50039.06%
OEX171020P010500002017-10-13 9:30AM EDT1,050.000.150.000.30-0.10-40.00%615740.87%
OEX171020P010600002017-10-13 4:05PM EDT1,060.000.100.000.40-0.80-88.89%8211938.21%
OEX171020P010650002017-10-06 12:00PM EDT1,065.000.500.0010.00-1.85-78.72%503365.37%
OEX171020P010700002017-10-16 2:32PM EDT1,070.000.150.000.25-0.25-62.50%2016331.15%
OEX171020P010750002017-10-13 10:31AM EDT1,075.000.200.000.45-0.15-42.86%1017332.01%
OEX171020P010800002017-10-18 9:48AM EDT1,080.000.100.000.200.00-1217525.88%
OEX171020P010850002017-10-16 4:14PM EDT1,085.000.100.050.15-0.10-50.00%620322.71%
OEX171020P010900002017-10-16 2:33PM EDT1,090.000.200.000.40-0.20-50.00%1128424.34%
OEX171020P010950002017-10-13 3:35PM EDT1,095.000.400.000.55-0.10-20.00%613923.44%
OEX171020P011000002017-10-18 2:32PM EDT1,100.000.100.000.10-0.60-85.71%2028215.43%
OEX171020P011050002017-10-16 11:26AM EDT1,105.000.500.100.50+0.10+25.00%118317.96%
OEX171020P011100002017-10-17 3:01PM EDT1,110.000.300.000.350.00-139814.21%
OEX171020P011150002017-10-18 2:05PM EDT1,115.000.160.000.25-0.54-77.14%204810.87%
OEX171020P011200002017-10-18 1:43PM EDT1,120.000.300.000.50-0.50-62.50%101479.96%
OEX171020P011250002017-10-18 1:47PM EDT1,125.000.200.150.70-0.80-80.00%141687.86%
OEX171020P011300002017-10-18 1:44PM EDT1,130.001.201.001.10-1.00-45.45%982085.48%