^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 EDT980.00104.400.000.000.00-1200.00%
OEX171020C010000002017-08-31 3:51PM EDT1,000.0096.700.000.000.00-1000.00%
OEX171020C010300002017-09-05 3:42PM EDT1,030.0061.000.000.000.00-1000.00%
OEX171020C010400002017-07-07 11:46PM EDT1,040.0043.100.000.000.00-2000.00%
OEX171020C010600002017-10-05 2:48PM EDT1,060.0066.800.000.000.00-1500.00%
OEX171020C010700002017-10-11 11:30AM EDT1,070.0057.950.000.000.00-4500.00%
OEX171020C010750002017-10-11 11:31AM EDT1,075.0053.100.000.000.00-4500.00%
OEX171020C010800002017-10-06 3:22PM EDT1,080.0045.150.000.000.00-100.00%
OEX171020C010850002017-10-12 11:20AM EDT1,085.0043.000.000.000.00-1500.00%
OEX171020C010900002017-10-13 3:12PM EDT1,090.0038.300.000.000.00-100.00%
OEX171020C011000002017-10-06 10:35AM EDT1,100.0026.000.000.000.00-100.00%
OEX171020C011050002017-08-28 9:43AM EDT1,105.003.800.000.000.00-8000.00%
OEX171020C011100002017-10-16 10:09AM EDT1,110.0020.000.000.000.00-2000.00%
OEX171020C011150002017-10-13 2:21PM EDT1,115.0013.800.000.000.00-2000.00%
OEX171020C011200002017-10-13 11:51AM EDT1,120.008.600.000.000.00-9000.00%
OEX171020C011250002017-10-16 3:56PM EDT1,125.005.500.000.000.00-1200.00%
OEX171020C011300002017-10-16 3:57PM EDT1,130.002.000.000.000.00-6600.20%
OEX171020C011350002017-10-16 3:58PM EDT1,135.000.500.350.55-0.40-44.44%231425.07%
OEX171020C011400002017-10-16 2:40PM EDT1,140.000.200.150.25-0.20-50.00%204156.26%
OEX171020C011500002017-10-13 11:57PM EDT1,150.000.150.000.200.00-110010.01%
OEX171020C011800002017-09-22 11:55PM EDT1,180.000.150.0010.000.00-151559.02%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171020P008000002017-06-19 5:23PM EDT800.001.050.000.000.00-10050.00%
OEX171020P008400002017-06-19 5:23PM EDT840.001.450.000.000.00-10050.00%
OEX171020P008800002017-08-17 1:01PM EDT880.001.050.000.000.00-4050.00%
OEX171020P009000002017-09-20 1:29PM EDT900.000.300.0010.000.00-4071148.36%
OEX171020P009300002017-08-18 11:46PM EDT930.002.700.000.000.00-1025.00%
OEX171020P009450002017-10-11 11:17AM EDT945.000.050.000.150.00-905063.28%
OEX171020P009550002017-09-15 11:55PM EDT955.000.750.009.400.00-33115.27%
OEX171020P009600002017-10-13 9:30AM EDT960.000.050.000.20-0.10-66.67%4012659.96%
OEX171020P009650002017-10-13 9:54AM EDT965.000.050.000.20-0.35-87.50%5315358.20%
OEX171020P009700002017-09-27 9:57AM EDT970.000.250.100.450.00-2063.82%
OEX171020P009800002017-09-08 11:45PM EDT980.002.250.000.000.00-90025.00%
OEX171020P009850002017-09-05 1:28PM EDT985.002.950.000.000.00-2025.00%
OEX171020P009900002017-09-05 1:36PM EDT990.002.900.000.000.00-7025.00%
OEX171020P009950002017-09-20 2:25PM EDT995.000.900.250.900.00-62060.55%
OEX171020P010000002017-09-27 3:14PM EDT1,000.000.300.150.550.00-11027254.30%
OEX171020P010050002017-09-20 9:30AM EDT1,005.000.900.301.000.00-31357.59%
OEX171020P010100002017-10-05 11:55AM EDT1,010.000.200.0010.000.00-4019786.18%
OEX171020P010200002017-10-05 11:35AM EDT1,020.000.250.0010.000.00-4019880.54%
OEX171020P010250002017-10-09 9:30AM EDT1,025.000.350.000.300.00-101043.65%
OEX171020P010300002017-10-09 3:10PM EDT1,030.000.200.000.250.00-5019640.67%
OEX171020P010350002017-10-13 3:45PM EDT1,035.000.150.050.25-1.10-88.00%5011338.82%
OEX171020P010400002017-10-11 12:27PM EDT1,040.000.150.050.250.00-7028436.96%
OEX171020P010450002017-10-06 11:51PM EDT1,045.000.400.000.400.00-505037.72%
OEX171020P010500002017-10-13 9:30AM EDT1,050.000.150.000.30-0.10-40.00%615734.16%
OEX171020P010600002017-10-13 4:05PM EDT1,060.000.100.000.40-0.80-88.89%8211931.79%
OEX171020P010650002017-10-06 12:00PM EDT1,065.000.500.0010.00-1.85-78.72%503354.70%
OEX171020P010700002017-10-16 2:32PM EDT1,070.000.150.000.25-0.25-62.50%2016325.73%
OEX171020P010750002017-10-13 10:31AM EDT1,075.000.200.000.45-0.15-42.86%1017326.37%
OEX171020P010800002017-10-11 11:16AM EDT1,080.000.350.000.450.00-5020024.30%
OEX171020P010850002017-10-16 4:14PM EDT1,085.000.100.050.15-0.10-50.00%620318.46%
OEX171020P010900002017-10-16 2:33PM EDT1,090.000.200.000.40-0.20-50.00%1128419.69%
OEX171020P010950002017-10-13 3:35PM EDT1,095.000.400.000.55-0.10-20.00%613918.80%
OEX171020P011000002017-10-11 3:05PM EDT1,100.000.700.050.650.00-1228217.24%
OEX171020P011050002017-10-16 11:26AM EDT1,105.000.500.100.50+0.10+25.00%118314.01%
OEX171020P011100002017-10-16 9:33AM EDT1,110.000.450.000.60-0.65-59.09%311112.28%
OEX171020P011150002017-10-16 12:30PM EDT1,115.000.700.350.70-0.25-26.32%123610.28%
OEX171020P011200002017-10-16 4:00PM EDT1,120.000.800.350.90-0.80-50.00%12898.32%
OEX171020P011250002017-10-16 4:09PM EDT1,125.001.400.000.000.00-4500.78%
OEX171020P011300002017-10-16 3:34PM EDT1,130.003.500.000.000.00-1700.00%