U.S. Markets close in 6 hrs 18 mins

S&P 100 INDEX (^OEX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,106.61+0.22 (+0.02%)
As of 4:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX170929C010750002017-09-01 11:45PM EDT1,075.0018.0021.1029.500.00-10100.00%
OEX170929C010900002017-09-11 12:41PM EDT1,090.0012.6014.8020.700.00-1620.17%
OEX170929C010950002017-09-22 3:56PM EDT1,095.0012.607.5017.50+0.25+2.02%30720.83%
OEX170929C011000002017-09-14 4:14PM EDT1,100.008.206.6010.600.00-34913.18%
OEX170929C011050002017-09-22 3:50PM EDT1,105.004.403.505.10-4.00-47.62%14318.22%
OEX170929C011100002017-09-22 3:56PM EDT1,110.001.701.502.25-0.70-29.17%313467.15%
OEX170929C011150002017-09-22 11:55PM EDT1,115.001.800.350.550.00-115.96%
OEX170929C011200002017-09-21 3:55PM EDT1,120.000.250.0010.000.00-41930.40%
OEX170929C011250002017-09-22 11:55PM EDT1,125.000.400.0010.000.00-3333.97%
OEX170929C011300002017-09-20 2:16PM EDT1,130.000.200.0010.000.00-4835537.36%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX170929P009600002017-09-11 10:18AM EDT960.000.220.001.000.00-9558.72%
OEX170929P009800002017-08-18 11:46PM EDT980.004.800.006.200.00-28072.97%
OEX170929P009900002017-09-11 10:18AM EDT990.000.370.001.000.00-91253.61%
OEX170929P010000002017-09-05 1:37PM EDT1,000.001.300.009.000.00-91670.08%
OEX170929P010100002017-08-18 11:46PM EDT1,010.004.101.808.100.00-4266.83%
OEX170929P010200002017-08-24 1:23PM EDT1,020.002.500.006.200.00-61953.88%
OEX170929P010300002017-09-05 12:35PM EDT1,030.002.500.009.400.00-11055.44%
OEX170929P010400002017-09-05 11:21AM EDT1,040.002.300.009.100.00-5763.79%
OEX170929P010450002017-09-15 11:55PM EDT1,045.000.500.001.000.00-10031.32%
OEX170929P010500002017-09-14 9:33AM EDT1,050.000.750.003.800.00-101741.75%
OEX170929P010700002017-09-05 11:38AM EDT1,070.005.102.358.600.00-1643.86%
OEX170929P010750002017-09-21 12:06PM EDT1,075.000.450.0010.000.00-51143.87%
OEX170929P010800002017-09-18 10:03AM EDT1,080.001.050.050.750.00-21515.13%
OEX170929P010850002017-09-18 2:18PM EDT1,085.001.250.0010.000.00-9736.88%
OEX170929P010900002017-09-22 4:01PM EDT1,090.000.750.001.00-0.45-37.50%102811.62%
OEX170929P010950002017-09-22 3:47PM EDT1,095.001.250.901.900.00-81011.68%
OEX170929P011000002017-09-22 4:11PM EDT1,100.001.700.453.40-0.30-15.00%435411.93%
OEX170929P011050002017-09-22 3:48PM EDT1,105.003.102.453.80-0.20-6.06%1678.83%
OEX170929P011100002017-09-22 11:55PM EDT1,110.005.605.006.500.00-122278.91%
OEX170929P011200002017-09-15 11:55PM EDT1,120.0017.1214.3017.800.00-1018.60%