^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171222C011350002017-11-27 5:16PM EST1,135.0016.3016.2018.000.00-4000.00%
OEX171222C011450002017-12-15 3:09PM EST1,145.0043.3341.6046.60+31.83+276.78%2000.00%
OEX171222C011500002017-11-28 11:37AM EST1,150.009.5012.9016.40+1.50+18.75%1000.00%
OEX171222C011550002017-12-15 3:21PM EST1,155.0033.6231.7036.70+16.77+99.53%2900.00%
OEX171222C011600002017-12-06 9:45AM EST1,160.0010.109.7011.90+7.80+339.13%24210.00%
OEX171222C011650002017-12-18 9:46AM EST1,165.0030.9027.9032.90+27.30+758.33%3324.01%
OEX171222C011700002017-12-18 10:45AM EST1,170.0024.7123.0028.00+13.96+129.86%5010621.66%
OEX171222C011800002017-12-18 10:00AM EST1,180.0015.4013.8017.30+7.00+83.33%12114.52%
OEX171222C011850002017-12-18 9:30AM EST1,185.009.309.9012.10+3.30+55.00%112311.20%
OEX171222C011900002017-12-18 10:12AM EST1,190.007.105.507.50+4.10+136.67%351338.84%
OEX171222C011950002017-12-18 11:56AM EST1,195.004.602.204.40+3.25+240.74%7158.32%
OEX171222C012000002017-12-18 11:56AM EST1,200.001.350.751.75+0.05+3.85%53116.97%
OEX171222C012100002017-12-15 11:57PM EST1,210.000.150.001.000.00-1505010.11%
OEX171222C012200002017-12-15 11:57PM EST1,220.000.100.001.000.00-5514.31%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171222P010400002017-12-01 1:09PM EST1,040.000.400.000.60+0.15+60.00%12252.83%
OEX171222P010500002017-11-29 11:26AM EST1,050.000.300.001.00-0.90-75.00%22053.39%
OEX171222P010600002017-11-29 11:26AM EST1,060.000.400.101.10-1.10-73.33%21051.44%
OEX171222P010700002017-11-29 11:26AM EST1,070.000.500.251.25-1.85-78.72%21054.60%
OEX171222P010800002017-11-17 11:57PM EST1,080.003.002.603.800.00-3162.51%
OEX171222P011000002017-12-12 9:52AM EST1,100.000.500.001.000.00-101041.30%
OEX171222P011050002017-11-24 12:50PM EST1,105.002.201.502.350.00-1147.57%
OEX171222P011100002017-12-04 4:19PM EST1,110.001.450.901.900.00-20043.18%
OEX171222P011150002017-12-14 12:39PM EST1,115.000.450.001.000.00-10035.72%
OEX171222P011200002017-12-04 3:55PM EST1,120.001.751.302.30-2.35-57.32%20040.97%
OEX171222P011350002017-12-08 11:13AM EST1,135.001.100.501.25-0.90-45.00%4529.60%
OEX171222P011400002017-11-24 12:50PM EST1,140.007.906.107.600.00-1148.38%
OEX171222P011450002017-11-29 4:34PM EST1,145.005.504.306.500.00-5542.80%
OEX171222P011550002017-12-18 10:37AM EST1,155.000.500.001.00-0.05-9.09%1620.36%
OEX171222P011600002017-12-15 3:28PM EST1,160.000.550.051.00-0.45-45.00%10618.35%
OEX171222P011650002017-12-12 10:58AM EST1,165.001.400.001.000.00-61016.30%
OEX171222P011700002017-12-18 10:14AM EST1,170.000.500.001.00-0.30-37.50%101314.20%
OEX171222P011750002017-12-18 10:23AM EST1,175.000.600.000.90-0.75-55.56%91011.68%
OEX171222P011800002017-12-18 9:52AM EST1,180.000.700.201.05-1.30-65.00%2229.96%
OEX171222P011850002017-12-18 12:11PM EST1,185.000.900.351.35-2.20-70.97%58518.34%