^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 EDT980.00104.40149.50151.400.00-12070.31%
OEX171020C010000002017-08-31 3:51PM EDT1,000.0096.70129.50131.400.00-10061.13%
OEX171020C010300002017-09-05 3:42PM EDT1,030.0061.0099.30101.200.00-10969.87%
OEX171020C010400002017-07-07 11:46PM EDT1,040.0043.1089.3091.200.00-20063.82%
OEX171020C010600002017-10-05 2:48PM EDT1,060.0066.8069.2071.100.00-15550.32%
OEX171020C010700002017-10-11 11:30AM EDT1,070.0057.9559.3061.200.00-454445.48%
OEX171020C010750002017-10-11 11:31AM EDT1,075.0053.1054.3056.200.00-454142.37%
OEX171020C010800002017-10-06 3:22PM EDT1,080.0045.1549.5051.300.00-1140.26%
OEX171020C010850002017-10-12 11:20AM EDT1,085.0043.0044.5046.300.00-151137.04%
OEX171020C010900002017-10-13 3:12PM EDT1,090.0038.3039.5041.400.00-13634.63%
OEX171020C011000002017-10-18 2:02PM EDT1,100.0034.0029.5031.400.00-73127.86%
OEX171020C011050002017-08-28 9:43AM EDT1,105.003.8024.5026.400.00-803424.37%
OEX171020C011100002017-10-16 10:09AM EDT1,110.0020.0019.5021.400.00-205420.79%
OEX171020C011150002017-10-19 9:58AM EDT1,115.0012.6014.4016.30-3.90-23.64%316616.50%
OEX171020C011200002017-10-19 10:10AM EDT1,120.007.309.4011.30-6.20-45.93%13532812.65%
OEX171020C011250002017-10-19 3:02PM EDT1,125.005.504.906.20-2.90-34.52%234788.03%
OEX171020C011300002017-10-19 1:44PM EDT1,130.001.401.102.05-2.10-60.00%2272305.52%
OEX171020C011350002017-10-19 11:11AM EDT1,135.000.100.000.30-0.55-84.62%651945.05%
OEX171020C011400002017-10-18 11:01AM EDT1,140.000.350.000.100.00-34786.69%
OEX171020C011500002017-10-13 11:57PM EDT1,150.000.150.000.200.00-110013.53%
OEX171020C011800002017-09-22 11:55PM EDT1,180.000.150.0010.000.00-151562.07%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171020P008000002017-06-19 5:23PM EDT800.001.050.000.150.00-1010164.06%
OEX171020P008400002017-06-19 5:23PM EDT840.001.450.000.150.00-1010142.58%
OEX171020P008800002017-08-17 1:01PM EDT880.001.050.000.150.00-48121.88%
OEX171020P009000002017-09-20 1:29PM EDT900.000.300.0010.000.00-4071210.50%
OEX171020P009300002017-08-18 11:46PM EDT930.002.700.000.150.00-1197.27%
OEX171020P009450002017-10-11 11:17AM EDT945.000.050.000.150.00-905089.84%
OEX171020P009550002017-09-15 11:55PM EDT955.000.750.009.400.00-33163.72%
OEX171020P009600002017-10-13 9:30AM EDT960.000.050.000.20-0.10-66.67%4012685.35%
OEX171020P009650002017-10-13 9:54AM EDT965.000.050.000.20-0.35-87.50%5315382.81%
OEX171020P009700002017-09-27 9:57AM EDT970.000.250.100.450.00-2090.77%
OEX171020P009800002017-09-08 11:45PM EDT980.002.250.000.150.00-908073.24%
OEX171020P009850002017-09-05 1:28PM EDT985.002.950.000.150.00-2070.90%
OEX171020P009900002017-09-05 1:36PM EDT990.002.900.000.150.00-78868.56%
OEX171020P009950002017-09-20 2:25PM EDT995.000.900.250.900.00-62086.18%
OEX171020P010000002017-09-27 3:14PM EDT1,000.000.300.150.550.00-11027277.30%
OEX171020P010050002017-09-20 9:30AM EDT1,005.000.900.301.000.00-31382.03%
OEX171020P010100002017-10-05 11:55AM EDT1,010.000.200.0010.000.00-40197122.63%
OEX171020P010200002017-10-05 11:35AM EDT1,020.000.250.0010.000.00-40198114.67%
OEX171020P010250002017-10-09 9:30AM EDT1,025.000.350.000.300.00-101056.64%
OEX171020P010300002017-10-09 3:10PM EDT1,030.000.200.000.250.00-5019652.93%
OEX171020P010350002017-10-17 9:33AM EDT1,035.000.050.000.150.00-506351.71%
OEX171020P010400002017-10-17 2:58PM EDT1,040.000.050.000.150.00-4024449.22%
OEX171020P010450002017-10-17 2:59PM EDT1,045.000.050.000.150.00-50046.78%
OEX171020P010500002017-10-13 9:30AM EDT1,050.000.150.000.30-0.10-40.00%615748.83%
OEX171020P010600002017-10-13 4:05PM EDT1,060.000.100.000.40-0.80-88.89%8211945.56%
OEX171020P010650002017-10-06 12:00PM EDT1,065.000.500.0010.00-1.85-78.72%503378.20%
OEX171020P010700002017-10-16 2:32PM EDT1,070.000.150.000.25-0.25-62.50%2016336.96%
OEX171020P010750002017-10-13 10:31AM EDT1,075.000.200.000.45-0.15-42.86%1017337.89%
OEX171020P010800002017-10-18 9:48AM EDT1,080.000.100.000.250.00-1216331.59%
OEX171020P010850002017-10-16 4:14PM EDT1,085.000.100.050.15-0.10-50.00%620326.66%
OEX171020P010900002017-10-19 2:54PM EDT1,090.000.050.050.30-0.15-75.00%329327.00%
OEX171020P010950002017-10-13 3:35PM EDT1,095.000.400.000.55-0.10-20.00%613927.25%
OEX171020P011000002017-10-19 11:17AM EDT1,100.000.100.000.100.00-326217.73%
OEX171020P011050002017-10-16 11:26AM EDT1,105.000.500.100.50+0.10+25.00%118320.51%
OEX171020P011100002017-10-19 2:45PM EDT1,110.000.100.000.30-0.20-66.67%59815.41%
OEX171020P011150002017-10-19 9:44AM EDT1,115.000.450.000.40+0.29+181.25%394813.21%
OEX171020P011200002017-10-19 2:12PM EDT1,120.000.200.000.55-0.10-33.33%2014710.79%
OEX171020P011250002017-10-19 3:02PM EDT1,125.000.350.350.750.00-501707.83%
OEX171020P011300002017-10-19 3:12PM EDT1,130.001.751.401.95+0.75+75.00%3442656.42%
OEX171020P011350002017-10-19 3:04PM EDT1,135.006.304.506.000.00-17369.52%