^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171215C003000002017-06-02 10:46PM EST300.00701.10835.40837.300.00-110.00%
OEX171215C003200001969-12-31 7:00PM EST320.000.00558.90570.900.00-000.00%
OEX171215C003400001969-12-31 7:00PM EST340.000.00538.90550.900.00-000.00%
OEX171215C003600001969-12-31 7:00PM EST360.000.00518.90530.900.00-000.00%
OEX171215C003800001969-12-31 7:00PM EST380.000.00498.90510.900.00-000.00%
OEX171215C004000001969-12-31 7:00PM EST400.000.00479.10491.100.00-000.00%
OEX171215C004400001969-12-31 7:00PM EST440.000.00439.50450.400.00-000.00%
OEX171215C004600001969-12-31 7:00PM EST460.000.00419.70430.200.00-000.00%
OEX171215C004800001969-12-31 7:00PM EST480.000.00399.80410.200.00-000.00%
OEX171215C005000001969-12-31 7:00PM EST500.000.00380.30390.500.00-000.00%
OEX171215C005200001969-12-31 7:00PM EST520.000.00361.00371.000.00-000.00%
OEX171215C005400001969-12-31 7:00PM EST540.000.00342.10351.700.00-000.00%
OEX171215C005600001969-12-31 7:00PM EST560.000.00323.40332.900.00-000.00%
OEX171215C005800001969-12-31 7:00PM EST580.000.00304.80314.000.00-000.00%
OEX171215C006000001969-12-31 7:00PM EST600.000.00286.70295.500.00-000.00%
OEX171215C006200001969-12-31 7:00PM EST620.000.00268.70277.300.00-000.00%
OEX171215C006400001969-12-31 7:00PM EST640.000.00251.00259.100.00-000.00%
OEX171215C006600001969-12-31 7:00PM EST660.000.00233.50241.400.00-000.00%
OEX171215C006800001969-12-31 7:00PM EST680.000.00216.50224.400.00-000.00%
OEX171215C007000002017-06-02 10:46PM EST700.00365.90435.40437.300.00-220.00%
OEX171215C007200001969-12-31 7:00PM EST720.000.00184.00191.100.00-000.00%
OEX171215C007400002016-03-21 5:13PM EST740.00218.20185.20191.900.00-0100.00%
OEX171215C007600002016-03-21 5:13PM EST760.00204.00169.00175.500.00-0100.00%
OEX171215C007800002016-03-21 5:13PM EST780.00190.00153.10159.600.00-0100.00%
OEX171215C008000002017-06-02 10:46PM EST800.00266.90335.40337.200.00-1550.00%
OEX171215C008200001969-12-31 7:00PM EST820.000.00110.60117.000.00-000.00%
OEX171215C008400002017-09-19 9:57AM EST840.00270.00295.50297.400.00-100.00%
OEX171215C008600001969-12-31 7:00PM EST860.000.0086.0091.000.00-000.00%
OEX171215C008800001969-12-31 7:00PM EST880.000.0074.5079.500.00-000.00%
OEX171215C009000002016-12-08 1:56PM EST900.00114.20113.50129.400.00-10380.00%
OEX171215C009200002017-06-02 10:46PM EST920.00109.50215.50217.400.00-580.00%
OEX171215C009400002017-08-17 8:36AM EST940.00153.25195.50197.300.00-1001070.00%
OEX171215C009600002017-06-02 10:46PM EST960.0067.40122.30125.200.00-050.00%
OEX171215C009800002017-09-07 2:23PM EST980.00115.90155.60157.500.00-12120.00%
OEX171215C010000002017-06-09 1:53PM EST1,000.0081.80135.60137.800.00-4180.00%
OEX171215C010200002017-09-07 2:30PM EST1,020.0079.30115.70118.200.00-12200.00%
OEX171215C010400002017-09-14 8:33AM EST1,040.0071.0596.1098.900.00-99840.00%
OEX171215C010600002017-06-02 10:46PM EST1,060.0032.3776.6079.600.00-000.00%
OEX171215C010700002017-11-29 10:03AM EST1,070.0092.4087.6090.10+24.90+36.89%18330.00%
OEX171215C010750002017-11-29 10:04AM EST1,075.0087.4082.6085.20+19.20+28.15%45450.00%
OEX171215C010800002017-11-29 10:09AM EST1,080.0082.3277.7080.30+18.92+29.84%27330.00%
OEX171215C011000002017-02-16 12:38PM EST1,100.0015.3011.5021.500.00-150.00%
OEX171215C011050002017-11-10 11:52PM EST1,105.0037.9037.9040.100.00-100.00%
OEX171215C011100002017-11-10 11:52PM EST1,110.0037.4033.5035.700.00-110.00%
OEX171215C011150002017-11-13 3:26PM EST1,115.0031.0024.4025.900.00-220.00%
OEX171215C011200002017-11-08 3:35PM EST1,120.0028.5024.7027.200.00-1320.00%
OEX171215C011250002017-12-04 3:06PM EST1,125.0045.5141.2043.40+4.41+10.73%10100.00%
OEX171215C011300002017-11-29 9:44AM EST1,130.0031.6038.0040.70+3.00+9.49%10150.00%
OEX171215C011350002017-12-04 12:53PM EST1,135.0039.6531.6033.70+15.45+63.84%4240.00%
OEX171215C011400002017-06-02 10:46PM EST1,140.004.705.507.200.00-140.00%
OEX171215C011450002017-12-11 12:19PM EST1,145.0029.8035.4037.300.00-32828.86%
OEX171215C011500002017-12-12 12:28PM EST1,150.0032.5030.4032.30+7.00+27.45%2214525.91%
OEX171215C011550002017-12-12 10:18AM EST1,155.0024.0025.5027.30+8.50+54.84%14822.89%
OEX171215C011600002017-12-12 10:26AM EST1,160.0019.7520.6022.50+5.95+43.12%6017620.52%
OEX171215C011650002017-12-11 3:23PM EST1,165.0011.0015.7017.500.00-2842217.21%
OEX171215C011700002017-12-12 3:59PM EST1,170.0011.6011.2012.50+3.10+36.47%9023913.72%
OEX171215C011750002017-12-12 11:44AM EST1,175.008.807.008.10+4.40+100.00%1418311.47%
OEX171215C011800002017-12-12 3:59PM EST1,180.003.853.504.70+2.25+140.62%34231710.45%
OEX171215C011850002017-12-12 3:44PM EST1,185.001.601.302.25+0.60+60.00%2991339.64%
OEX171215C011900002017-12-12 11:32AM EST1,190.000.800.401.00+0.50+166.67%101909.63%
OEX171215C011950002017-11-24 12:50PM EST1,195.000.300.050.500.00-151510.33%
OEX171215C012000002017-12-12 3:42PM EST1,200.000.200.000.20+0.15+300.00%808110.55%
OEX171215C012200002017-06-02 10:46PM EST1,220.001.050.000.450.00-1421.61%
OEX171215C012400001969-12-31 7:00PM EST1,240.000.000.000.400.00-0029.27%
OEX171215C012600002017-09-25 11:59AM EST1,260.000.050.000.350.00-5036.16%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX171215P003000002017-06-02 10:46PM EST300.000.100.003.200.00-1106678.91%
OEX171215P003200002017-06-02 10:46PM EST320.000.150.003.200.00-1034647.95%
OEX171215P003400002016-08-05 11:29AM EST340.000.750.750.90-0.55-42.31%2010568.36%
OEX171215P003600002017-06-02 10:46PM EST360.001.550.000.150.00-01427.34%
OEX171215P003800002017-06-02 10:46PM EST380.007.400.000.150.00-00408.59%
OEX171215P004000002016-12-06 1:45PM EST400.000.500.0010.000.00-188647.75%
OEX171215P004200002017-06-02 10:46PM EST420.001.250.000.150.00-2020373.44%
OEX171215P004400002017-06-02 10:46PM EST440.003.100.000.150.00-22357.81%
OEX171215P004600002017-06-02 10:46PM EST460.000.250.003.300.00-621478.22%
OEX171215P004800002017-06-02 10:46PM EST480.0017.400.000.150.00-012327.34%
OEX171215P005000002017-06-02 10:46PM EST500.0020.000.003.400.00-00440.72%
OEX171215P005200001969-12-31 7:00PM EST520.000.0011.7013.800.00-00608.84%
OEX171215P005400001969-12-31 7:00PM EST540.000.0013.5015.800.00-00603.88%
OEX171215P005600002017-06-02 10:46PM EST560.002.350.000.150.00-11273.44%
OEX171215P005800002017-06-02 10:46PM EST580.002.700.000.150.00-11261.72%
OEX171215P006000002017-06-22 12:53PM EST600.000.500.003.70-0.60-54.55%36358.84%
OEX171215P006200001969-12-31 7:00PM EST620.000.0023.0026.000.00-00587.49%
OEX171215P006400002017-09-08 3:11PM EST640.000.400.009.30-10.70-96.40%201382.67%
OEX171215P006600002017-06-02 10:46PM EST660.003.300.000.200.00-28222.27%
OEX171215P006800002017-07-26 2:58PM EST680.000.600.003.800.00-180181299.90%
OEX171215P007000002017-08-07 11:48AM EST700.000.500.500.60-0.50-50.00%151179240.92%
OEX171215P007200002017-06-02 10:46PM EST720.005.500.000.300.00-1526198.44%
OEX171215P007400002017-10-13 10:41AM EST740.000.050.050.40-0.95-95.00%1013196.29%
OEX171215P007600002017-02-10 9:55AM EST760.006.806.007.90-58.80-89.63%11313.09%
OEX171215P007800002017-06-19 1:26PM EST780.001.850.000.400.00-7071173.83%
OEX171215P008000002017-10-30 10:42AM EST800.000.050.000.35-2.55-98.08%230161.72%
OEX171215P008200002017-06-02 10:46PM EST820.007.700.050.500.00-111159.96%
OEX171215P008400002017-02-21 11:36AM EST840.0010.3010.2012.400.00-145285.44%
OEX171215P008600002017-10-30 10:30AM EST860.000.100.050.45-2.20-95.65%619139.45%
OEX171215P008800002017-08-08 2:53PM EST880.002.700.150.700.00-511138.87%
OEX171215P009000002017-10-02 2:56PM EST900.001.000.200.800.00-3036132.13%
OEX171215P009200002017-09-15 1:15PM EST920.002.450.250.900.00-17124.95%
OEX171215P009400002017-03-13 9:46AM EST940.0021.3019.8022.20-10.20-32.38%18411255.96%
OEX171215P009500002017-12-06 2:10PM EST950.000.050.000.15-0.85-94.44%102087.11%
OEX171215P009600002017-08-29 8:42AM EST960.006.100.401.250.00-1177111.87%
OEX171215P009700002017-12-06 2:45PM EST970.000.050.000.15-0.40-88.89%202079.49%
OEX171215P009750002017-11-01 12:55PM EST975.000.600.200.750.00-171796.44%
OEX171215P009800002017-11-09 11:53AM EST980.000.650.200.900.00-132296.14%
OEX171215P009900002017-12-07 1:36PM EST990.000.050.000.20-0.25-83.33%4974.12%
OEX171215P010000002017-12-04 10:32AM EST1,000.000.300.000.35-0.40-57.14%23474.80%
OEX171215P010100002017-11-27 10:59AM EST1,010.000.220.050.40-1.43-86.67%72273.05%
OEX171215P010150002017-11-30 1:50PM EST1,015.000.150.000.450.00-505071.00%
OEX171215P010200002017-12-11 2:50PM EST1,020.000.100.000.150.00-19460.74%
OEX171215P010300002017-12-07 4:03PM EST1,030.000.050.000.20-1.20-96.00%4020258.89%
OEX171215P010350002017-12-08 10:00AM EST1,035.000.050.701.25-1.20-96.00%934078.22%
OEX171215P010400002017-12-08 1:51PM EST1,040.000.050.000.15-0.35-87.50%4030153.52%
OEX171215P010450002017-12-04 11:26AM EST1,045.000.200.200.55-0.25-55.56%215863.04%
OEX171215P010500002017-12-08 1:54PM EST1,050.000.050.000.25-0.25-83.33%13041652.73%
OEX171215P010550002017-12-11 9:30AM EST1,055.000.050.000.150.00-9010751.95%
OEX171215P010600002017-12-07 10:08AM EST1,060.000.150.000.30-0.35-70.00%8012650.05%
OEX171215P010650002017-12-12 10:35AM EST1,065.000.050.000.15-1.05-95.45%84748.15%
OEX171215P010700002017-12-11 10:35AM EST1,070.000.050.000.150.00-405046.19%
OEX171215P010750002017-11-30 4:14PM EST1,075.000.450.100.850.00-506152.10%
OEX171215P010800002017-11-29 1:01PM EST1,080.000.450.150.90-2.65-85.48%504950.73%
OEX171215P010850002017-12-11 10:05AM EST1,085.000.100.000.150.00-821640.38%
OEX171215P010900002017-12-11 10:05AM EST1,090.000.150.000.200.00-57639.94%
OEX171215P010950002017-12-06 9:38AM EST1,095.000.550.000.40+0.10+22.22%108042.09%
OEX171215P011000002017-12-11 10:05AM EST1,100.000.150.000.200.00-812235.94%
OEX171215P011050002017-12-01 11:50PM EST1,105.001.880.351.300.00-5047.24%
OEX171215P011100002017-12-04 10:44AM EST1,110.000.750.401.25-1.25-62.50%1522644.30%
OEX171215P011150002017-12-12 10:54AM EST1,115.000.100.000.25-0.15-60.00%1514430.96%
OEX171215P011200002017-12-05 10:58AM EST1,120.000.700.000.65-0.70-50.00%1523234.11%
OEX171215P011250002017-12-08 9:38AM EST1,125.000.350.000.60-9.45-96.43%105931.26%
OEX171215P011300002017-12-08 10:56AM EST1,130.000.150.000.50-1.25-89.29%115427.91%
OEX171215P011350002017-12-08 9:49AM EST1,135.000.450.050.70-4.95-91.67%45427.42%
OEX171215P011400002017-12-08 12:09PM EST1,140.000.500.000.60-0.70-58.33%529424.15%
OEX171215P011450002017-12-06 2:36PM EST1,145.001.850.701.30-1.05-36.21%151826.20%
OEX171215P011500002017-12-12 9:44AM EST1,150.000.250.000.40-0.05-16.67%1011017.65%
OEX171215P011550002017-12-12 12:28PM EST1,155.000.150.000.45-1.05-87.50%5016415.69%
OEX171215P011600002017-12-12 3:47PM EST1,160.000.300.000.550.00-326813.87%
OEX171215P011650002017-12-12 10:50AM EST1,165.000.500.150.70-0.45-47.37%1024512.01%
OEX171215P011700002017-12-12 1:19PM EST1,170.000.650.451.10-1.05-61.76%8310110.68%
OEX171215P011750002017-12-12 12:51PM EST1,175.001.651.102.00-1.55-48.44%95299.81%
OEX171215P011800002017-12-12 4:13PM EST1,180.003.102.803.10-3.90-55.71%142787.80%
OEX171215P011850002017-12-12 10:54PM EST1,185.005.105.406.700.00-4009.44%
OEX171215P012000002017-06-02 10:46PM EST1,200.00141.1066.4069.000.00-1515133.44%
OEX171215P012200001969-12-31 7:00PM EST1,220.000.00350.90362.800.00-00792.45%
OEX171215P012400001969-12-31 7:00PM EST1,240.000.00370.20382.200.00-00807.43%
OEX171215P012600002017-06-02 10:46PM EST1,260.00265.30126.10128.600.00-11184.92%