U.S. Markets close in 5 hrs 39 mins

S&P 100 INDEX (^OEX)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,073.65-0.23 (-0.02%)
As of 10:05AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171215C003000001969-12-31 8:00PM EDT300.000.00578.90590.900.00-000.00%
OEX171215C003200001969-12-31 8:00PM EDT320.000.00558.90570.900.00-000.00%
OEX171215C003400001969-12-31 8:00PM EDT340.000.00538.90550.900.00-000.00%
OEX171215C003600001969-12-31 8:00PM EDT360.000.00518.90530.900.00-000.00%
OEX171215C003800001969-12-31 8:00PM EDT380.000.00498.90510.900.00-000.00%
OEX171215C004000001969-12-31 8:00PM EDT400.000.00479.10491.100.00-000.00%
OEX171215C004200001969-12-31 8:00PM EDT420.000.00459.20470.700.00-000.00%
OEX171215C004400001969-12-31 8:00PM EDT440.000.00439.50450.400.00-000.00%
OEX171215C004600001969-12-31 8:00PM EDT460.000.00419.70430.200.00-000.00%
OEX171215C004800001969-12-31 8:00PM EDT480.000.00399.80410.200.00-000.00%
OEX171215C005000001969-12-31 8:00PM EDT500.000.00380.30390.500.00-000.00%
OEX171215C005200001969-12-31 8:00PM EDT520.000.00361.00371.000.00-000.00%
OEX171215C005400001969-12-31 8:00PM EDT540.000.00342.10351.700.00-000.00%
OEX171215C005600001969-12-31 8:00PM EDT560.000.00323.40332.900.00-000.00%
OEX171215C005800001969-12-31 8:00PM EDT580.000.00304.80314.000.00-000.00%
OEX171215C006000001969-12-31 8:00PM EDT600.000.00286.70295.500.00-000.00%
OEX171215C006200001969-12-31 8:00PM EDT620.000.00268.70277.300.00-000.00%
OEX171215C006400001969-12-31 8:00PM EDT640.000.00251.00259.100.00-000.00%
OEX171215C006600001969-12-31 8:00PM EDT660.000.00233.50241.400.00-000.00%
OEX171215C006800001969-12-31 8:00PM EDT680.000.00216.50224.400.00-000.00%
OEX171215C007200001969-12-31 8:00PM EDT720.000.00184.00191.100.00-000.00%
OEX171215C007400002016-03-21 6:13PM EDT740.00218.20185.20191.900.00-0100.00%
OEX171215C007600002016-03-21 6:13PM EDT760.00204.00169.00175.500.00-0100.00%
OEX171215C007800002016-03-21 6:13PM EDT780.00190.00153.10159.600.00-0100.00%
OEX171215C008000002017-06-02 11:46PM EDT800.00266.90266.50286.400.00-15535.33%
OEX171215C008200001969-12-31 8:00PM EDT820.000.00110.60117.000.00-000.00%
OEX171215C008400001969-12-31 8:00PM EDT840.000.0098.30103.300.00-000.00%
OEX171215C008600001969-12-31 8:00PM EDT860.000.0086.0091.000.00-000.00%
OEX171215C008800001969-12-31 8:00PM EDT880.000.0074.5079.500.00-000.00%
OEX171215C009000002016-12-08 2:56PM EDT900.00114.20113.50129.400.00-10380.00%
OEX171215C009200002017-06-02 11:46PM EDT920.00109.50154.40168.200.00-5823.27%
OEX171215C009400001969-12-31 8:00PM EDT940.000.0044.6049.600.00-000.00%
OEX171215C009600002016-03-21 6:13PM EDT960.0067.4041.4046.400.00-050.00%
OEX171215C009800002017-06-02 11:46PM EDT980.0049.05104.50107.400.00-0516.26%
OEX171215C010000002017-06-09 2:53PM EDT1,000.0081.8082.6092.000.200.25%41416.06%
OEX171215C010200002017-06-02 11:46PM EDT1,020.0041.4070.9073.900.00-0814.38%
OEX171215C010400002017-06-13 3:42PM EDT1,040.0057.2051.9058.200.00-909013.35%
OEX171215C010600002017-06-02 11:46PM EDT1,060.0032.3741.3044.400.00-0012.57%
OEX171215C010800002017-06-02 11:46PM EDT1,080.008.5029.0031.800.00-0711.69%
OEX171215C011000002017-02-16 1:38PM EDT1,100.0015.3011.5021.500.00-1510.96%
OEX171215C011200002017-06-20 2:29PM EDT1,120.0010.508.009.500.00-30638.71%
OEX171215C011400002017-03-28 11:17AM EDT1,140.004.702.709.100.00-1410.40%
OEX171215C011600001969-12-31 8:00PM EDT1,160.000.001.101.700.00-007.44%
OEX171215C011800001969-12-31 8:00PM EDT1,180.000.000.601.100.00-007.94%
OEX171215C012000001969-12-31 8:00PM EDT1,200.000.000.250.750.00-008.46%
OEX171215C012200001969-12-31 8:00PM EDT1,220.000.000.050.550.00-009.03%
OEX171215C012400001969-12-31 8:00PM EDT1,240.000.000.000.400.00-009.53%
OEX171215C012600001969-12-31 8:00PM EDT1,260.000.000.000.350.00-0010.24%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171215P003000002017-06-02 11:46PM EDT300.000.100.003.200.00-110683.80%
OEX171215P003200002017-06-02 11:46PM EDT320.000.150.003.200.00-103479.75%
OEX171215P003400002016-08-05 12:29PM EDT340.000.750.750.90-0.55-42.31%201069.60%
OEX171215P003600002017-06-02 11:46PM EDT360.001.550.003.200.00-0172.36%
OEX171215P003800002017-06-02 11:46PM EDT380.007.400.003.200.00-0068.99%
OEX171215P004000002016-12-06 2:45PM EDT400.000.500.0010.000.00-18879.03%
OEX171215P004200001969-12-31 8:00PM EDT420.000.005.406.600.00-0078.08%
OEX171215P004400001969-12-31 8:00PM EDT440.000.006.307.700.00-0076.86%
OEX171215P004600001969-12-31 8:00PM EDT460.000.007.409.000.00-0075.85%
OEX171215P004800002017-06-02 11:46PM EDT480.0017.400.003.300.00-01254.71%
OEX171215P005000002016-03-21 6:13PM EDT500.0020.007.308.900.00-0069.03%
OEX171215P005200001969-12-31 8:00PM EDT520.000.0011.7013.800.00-0073.08%
OEX171215P005400001969-12-31 8:00PM EDT540.000.0013.5015.800.00-0072.27%
OEX171215P005600001969-12-31 8:00PM EDT560.000.0015.6018.000.00-0071.55%
OEX171215P005800001969-12-31 8:00PM EDT580.000.0017.8020.400.00-0070.78%
OEX171215P006000001969-12-31 8:00PM EDT600.000.0020.3023.100.00-0070.11%
OEX171215P006200001969-12-31 8:00PM EDT620.000.0023.0026.000.00-0069.43%
OEX171215P006400002017-06-02 11:46PM EDT640.0011.100.004.200.00-0143.12%
OEX171215P006600002017-06-02 11:46PM EDT660.003.300.004.300.00-2841.09%
OEX171215P006800002017-06-02 11:46PM EDT680.0010.600.004.500.00-0339.28%
OEX171215P007000001969-12-31 8:00PM EDT700.000.0037.0040.800.00-0067.30%
OEX171215P007400002017-06-02 11:46PM EDT740.002.500.005.300.00-1334.22%
OEX171215P007600002017-02-10 10:55AM EDT760.006.806.007.90-58.80-89.63%1135.29%
OEX171215P007800002017-06-19 2:26PM EDT780.001.850.009.60-5.50-74.83%707134.85%
OEX171215P008000002017-06-02 11:46PM EDT800.002.600.206.60-4.90-188.46%153029.72%
OEX171215P008200002017-06-02 11:46PM EDT820.007.700.807.200.00-11128.33%
OEX171215P008400002017-02-21 12:36PM EDT840.0010.3010.2012.400.00-14530.63%
OEX171215P008600002017-06-02 11:46PM EDT860.005.002.358.800.00-1925.73%
OEX171215P008800001969-12-31 8:00PM EDT880.000.0093.7098.700.00-0065.97%
OEX171215P009000001969-12-31 8:00PM EDT900.000.00102.40108.400.00-0066.23%
OEX171215P009200001969-12-31 8:00PM EDT920.000.00112.40118.600.00-0066.67%
OEX171215P009400002017-03-13 10:46AM EDT940.0021.3019.8022.20-10.20-32.38%1841125.00%
OEX171215P009600001969-12-31 8:00PM EDT960.000.00134.90141.500.00-0068.03%
OEX171215P009800001969-12-31 8:00PM EDT980.000.00147.40154.300.00-0068.94%
OEX171215P010000001969-12-31 8:00PM EDT1,000.000.00160.60167.900.00-0069.97%
OEX171215P010200001969-12-31 8:00PM EDT1,020.000.00174.90182.400.00-0071.21%
OEX171215P010400001969-12-31 8:00PM EDT1,040.000.00189.80197.800.00-0072.57%
OEX171215P010600001969-12-31 8:00PM EDT1,060.000.00205.20214.000.00-0074.03%
OEX171215P010800001969-12-31 8:00PM EDT1,080.000.00221.90231.000.00-0075.72%
OEX171215P011000001969-12-31 8:00PM EDT1,100.000.00239.10248.600.00-0077.48%
OEX171215P011200001969-12-31 8:00PM EDT1,120.000.00256.80266.600.00-0079.28%
OEX171215P011400001969-12-31 8:00PM EDT1,140.000.00275.00285.300.00-0081.18%
OEX171215P011600001969-12-31 8:00PM EDT1,160.000.00293.60304.300.00-0083.11%
OEX171215P011800001969-12-31 8:00PM EDT1,180.000.00312.60323.600.00-0085.06%
OEX171215P012000001969-12-31 8:00PM EDT1,200.000.00331.70343.100.00-0086.99%
OEX171215P012200001969-12-31 8:00PM EDT1,220.000.00350.90362.800.00-0088.89%
OEX171215P012400001969-12-31 8:00PM EDT1,240.000.00370.20382.200.00-0090.68%
OEX171215P012600001969-12-31 8:00PM EDT1,260.000.00390.00402.000.00-0092.56%