U.S. Markets closed

S&P 100 INDEX (^OEX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,106.39-3.77 (-0.34%)
At close: 4:38PM 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 EDT1,090.0017.7012.5022.500.00-672755.18%
OEX170922C010950002017-09-21 10:23AM EDT1,095.0011.6011.2018.50-2.20-15.94%17223352.00%
OEX170922C011000002017-09-20 9:56AM EDT1,100.0010.152.5012.400.00-1539038.37%
OEX170922C011050002017-09-21 12:41PM EDT1,105.003.602.105.20-1.80-33.33%34219.36%
OEX170922C011100002017-09-21 3:55PM EDT1,110.000.300.002.85-2.35-88.68%648819.11%
OEX170922C011200002017-09-21 11:04AM EDT1,120.000.100.000.10-0.15-60.00%102112.79%
OEX170922C011300002017-08-18 11:46PM EDT1,130.000.350.003.500.00-141450.15%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX170922P009600002017-09-01 1:13PM EDT960.000.200.003.600.00-210163.82%
OEX170922P009700002017-09-01 1:13PM EDT970.000.200.003.70-1.61-88.95%22154.91%
OEX170922P009800002017-08-18 11:46PM EDT980.004.450.005.500.00-140158.42%
OEX170922P009900002017-08-18 11:46PM EDT990.002.900.005.900.00-140150.51%
OEX170922P010000002017-08-31 1:08PM EDT1,000.000.450.003.800.00-97126.22%
OEX170922P010100002017-08-18 11:46PM EDT1,010.003.450.857.100.00-42140.09%
OEX170922P010200002017-08-18 11:46PM EDT1,020.005.051.658.000.00-140136.47%
OEX170922P010300002017-08-18 11:46PM EDT1,030.005.352.759.000.00-182133.04%
OEX170922P010400002017-09-08 12:06PM EDT1,040.001.200.009.40-4.75-79.83%52111.95%
OEX170922P010450002017-09-07 9:45AM EDT1,045.001.000.009.400.00-16105.98%
OEX170922P010500002017-09-05 9:55AM EDT1,050.001.400.004.200.00-5678.16%
OEX170922P010550002017-08-25 1:57PM EDT1,055.004.202.158.40-4.80-53.33%10197.88%
OEX170922P010600002017-09-14 10:23AM EDT1,060.000.450.001.000.00-20555.81%
OEX170922P010650002017-09-15 11:55PM EDT1,065.001.100.009.400.00-5581.48%
OEX170922P010700002017-09-11 2:06PM EDT1,070.001.100.000.250.00-53234.62%
OEX170922P010750002017-09-15 11:55PM EDT1,075.000.550.001.000.00-10541.26%
OEX170922P010800002017-09-18 2:53PM EDT1,080.000.300.000.100.00-42022.66%
OEX170922P010850002017-09-20 2:24PM EDT1,085.000.150.000.200.00-52121.36%
OEX170922P010900002017-09-20 1:40PM EDT1,090.000.340.003.200.00-66239.92%
OEX170922P010950002017-09-21 3:34PM EDT1,095.000.150.150.25-0.21-58.33%2482713.53%
OEX170922P011000002017-09-21 3:34PM EDT1,100.000.200.100.50-0.25-55.56%488210.83%
OEX170922P011050002017-09-21 1:57PM EDT1,105.000.700.401.50-0.40-36.36%58999.19%
OEX170922P011100002017-09-21 3:50PM EDT1,110.003.403.204.90+0.60+21.43%23121911.77%
OEX170922P011200002017-09-20 1:40PM EDT1,120.0011.638.5018.500.00-1044.29%