U.S. Markets close in 1 hr 9 mins

S&P 100 INDEX (^OEX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,104.45+0.85 (+0.08%)
As of 2:36PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX170929C010750002017-09-01 11:45PM EDT1,075.0018.0028.9030.800.00-101021.39%
OEX170929C010900002017-09-25 11:46AM EDT1,090.0012.8014.0015.800.00-5113.09%
OEX170929C010950002017-09-22 3:56PM EDT1,095.0012.609.8010.900.00-303110.35%
OEX170929C011000002017-09-26 10:25AM EDT1,100.007.005.506.60+2.80+66.67%3478.66%
OEX170929C011050002017-09-26 1:20PM EDT1,105.002.502.003.00+0.50+25.00%661667.08%
OEX170929C011100002017-09-26 12:07PM EDT1,110.000.700.500.75+0.05+7.69%983765.73%
OEX170929C011150002017-09-25 9:30AM EDT1,115.000.350.000.400.00-457.14%
OEX170929C011200002017-09-21 3:55PM EDT1,120.000.250.0010.000.00-41935.81%
OEX170929C011250002017-09-22 11:55PM EDT1,125.000.400.0010.000.00-3339.71%
OEX170929C011300002017-09-20 2:16PM EDT1,130.000.200.0010.000.00-4835543.43%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX170929P009600002017-09-11 10:18AM EDT960.000.220.001.000.00-9564.89%
OEX170929P009800002017-08-18 11:46PM EDT980.004.800.000.150.00-28047.95%
OEX170929P009900002017-09-11 10:18AM EDT990.000.370.001.000.00-91252.49%
OEX170929P010000002017-09-05 1:37PM EDT1,000.001.300.000.150.00-91640.72%
OEX170929P010100002017-08-18 11:46PM EDT1,010.004.100.000.200.00-4238.57%
OEX170929P010200002017-08-24 1:23PM EDT1,020.002.500.000.200.00-61934.86%
OEX170929P010300002017-09-05 12:35PM EDT1,030.002.500.000.200.00-11031.10%
OEX170929P010400002017-09-05 11:21AM EDT1,040.002.300.000.200.00-5727.39%
OEX170929P010450002017-09-15 11:55PM EDT1,045.000.500.001.000.00-10034.08%
OEX170929P010500002017-09-14 9:33AM EDT1,050.000.750.003.800.00-101745.52%
OEX170929P010600002017-09-26 2:29PM EDT1,060.000.100.000.300.00-4221.19%
OEX170929P010700002017-09-25 10:57AM EDT1,070.000.100.100.150.00-4415.19%
OEX170929P010750002017-09-21 12:06PM EDT1,075.000.450.0010.000.00-51147.49%
OEX170929P010800002017-09-18 10:03AM EDT1,080.001.050.000.500.00-21514.41%
OEX170929P010850002017-09-18 2:18PM EDT1,085.001.250.000.600.00-9712.64%
OEX170929P010900002017-09-25 4:02PM EDT1,090.000.700.150.750.00-10711310.81%
OEX170929P010950002017-09-26 10:14AM EDT1,095.000.550.451.10-1.20-68.57%1369.27%
OEX170929P011000002017-09-26 11:32AM EDT1,100.002.101.001.75+0.35+20.00%4987.69%
OEX170929P011050002017-09-26 11:31AM EDT1,105.004.402.503.60-0.70-13.73%25437.19%
OEX170929P011100002017-09-26 10:47AM EDT1,110.006.006.007.00-2.30-27.71%41727.70%
OEX170929P011200002017-09-15 11:55PM EDT1,120.0017.1215.1017.000.00-1113.90%