^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171222C011350002017-11-27 5:16PM EST1,135.0016.3016.2018.000.00-4000.00%
OEX171222C011450002017-12-15 3:09PM EST1,145.0043.3341.6046.60+31.83+276.78%20029.30%
OEX171222C011500002017-11-28 11:37AM EST1,150.009.5012.9016.40+1.50+18.75%1000.00%
OEX171222C011550002017-12-15 3:21PM EST1,155.0033.6231.7036.70+16.77+99.53%29024.97%
OEX171222C011600002017-12-06 9:45AM EST1,160.0010.109.7011.90+7.80+339.13%24210.00%
OEX171222C011650002017-11-29 4:33PM EST1,165.003.604.606.800.00-330.00%
OEX171222C011700002017-12-14 3:03PM EST1,170.0010.7517.7021.200.00-310616.72%
OEX171222C011800002017-12-15 11:55AM EST1,180.008.409.3011.50+3.00+55.56%12011.78%
OEX171222C011850002017-12-15 2:21PM EST1,185.006.005.407.60+4.00+200.00%1412510.27%
OEX171222C011900002017-12-15 8:57PM EST1,190.003.002.404.000.00-73628.38%
OEX171222C011950002017-12-15 8:57PM EST1,195.001.351.052.050.00-5107.87%
OEX171222C012000002017-12-15 8:57PM EST1,200.001.300.051.050.00-6117.91%
OEX171222C012100002017-12-15 8:57PM EST1,210.000.150.001.000.00-1505011.43%
OEX171222C012200002017-12-15 8:57PM EST1,220.000.100.001.000.00-5514.78%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171222P010400002017-12-01 1:09PM EST1,040.000.400.000.60+0.15+60.00%12247.36%
OEX171222P010500002017-11-29 11:26AM EST1,050.000.300.001.00-0.90-75.00%22048.39%
OEX171222P010600002017-11-29 11:26AM EST1,060.000.400.101.10-1.10-73.33%21046.05%
OEX171222P010700002017-11-29 11:26AM EST1,070.000.500.251.25-1.85-78.72%21043.93%
OEX171222P010800002017-11-17 11:57PM EST1,080.003.002.603.800.00-3150.27%
OEX171222P011000002017-12-12 9:52AM EST1,100.000.500.001.000.00-101032.67%
OEX171222P011050002017-11-24 12:50PM EST1,105.002.201.502.350.00-1137.65%
OEX171222P011100002017-12-04 4:19PM EST1,110.001.450.901.900.00-20034.00%
OEX171222P011150002017-12-14 12:39PM EST1,115.000.450.001.000.00-10027.88%
OEX171222P011200002017-12-04 3:55PM EST1,120.001.751.302.30-2.35-57.32%20032.00%
OEX171222P011350002017-12-08 11:13AM EST1,135.001.100.501.25-0.90-45.00%4522.53%
OEX171222P011400002017-11-24 12:50PM EST1,140.007.906.107.600.00-1137.47%
OEX171222P011450002017-11-29 4:34PM EST1,145.005.504.306.500.00-5532.78%
OEX171222P011550002017-12-15 10:37AM EST1,155.000.550.001.00-0.20-26.67%2414.62%
OEX171222P011600002017-12-15 3:28PM EST1,160.000.550.051.00-0.45-45.00%10612.87%
OEX171222P011650002017-12-12 10:58AM EST1,165.001.400.001.000.00-61011.05%
OEX171222P011700002017-12-15 8:57PM EST1,170.000.800.251.100.00-1149.46%
OEX171222P011750002017-12-15 8:57PM EST1,175.001.350.601.600.00-288.60%
OEX171222P011800002017-12-15 8:57PM EST1,180.002.001.252.250.00-2127.47%
OEX171222P011850002017-12-15 8:57PM EST1,185.003.102.004.200.00-7507.63%