^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX181123C011800002018-11-02 11:55AM EST1,180.0034.508.209.700.00-1122.32%
OEX181123C011900002018-11-20 11:46AM EST1,190.005.704.005.00-5.40-48.65%121220.43%
OEX181123C011950002018-11-20 12:08PM EST1,195.004.302.653.40-7.60-63.87%61519.80%
OEX181123C012000002018-11-20 10:25AM EST1,200.001.601.552.40-5.90-78.67%253419.86%
OEX181123C012050002018-11-20 10:49AM EST1,205.001.000.751.70-3.00-75.00%103020.08%
OEX181123C012100002018-11-20 12:23PM EST1,210.000.700.700.95-2.40-77.42%207619.17%
OEX181123C012150002018-11-20 11:15AM EST1,215.000.500.000.65-1.30-72.22%465419.51%
OEX181123C012200002018-11-20 10:09AM EST1,220.000.420.000.45-0.83-66.40%54919.93%
OEX181123C012250002018-11-20 9:33AM EST1,225.001.000.000.35+0.25+33.33%43420.78%
OEX181123C012300002018-11-20 10:37AM EST1,230.000.150.000.20-0.25-62.50%8010520.56%
OEX181123C012350002018-11-16 12:36PM EST1,235.002.250.000.100.00-2220.07%
OEX181123C012400002018-11-19 11:41AM EST1,240.000.200.000.250.00-505424.54%
OEX181123C012450002018-11-19 11:07AM EST1,245.000.250.000.250.00-1226.12%
OEX181123C012500002018-11-12 3:58PM EST1,250.001.500.000.250.00-1227.69%
OEX181123C012550002018-11-16 12:48PM EST1,255.000.600.000.050.00-15015023.83%
OEX181123C012600002018-11-09 11:46PM EST1,260.008.800.000.250.00-1130.79%
OEX181123C012650002018-11-14 4:04PM EST1,265.000.250.000.250.00-11332.32%
OEX181123C012800002018-10-30 11:02AM EST1,280.000.800.000.250.00-10036.77%
OEX181123C012900002018-11-12 3:53PM EST1,290.000.150.000.250.00-2639.70%
OEX181123C013400002018-10-12 10:48PM EST1,340.001.050.000.250.00+100.00%1153.52%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX181123P010900002018-11-15 10:05AM EST1,090.000.750.000.650.00-1140.43%
OEX181123P011400002018-11-20 12:03PM EST1,140.001.301.301.95+0.55+73.33%2410026.50%
OEX181123P011500002018-11-20 12:06PM EST1,150.002.402.253.100.00-44825.08%
OEX181123P011550002018-11-20 10:27AM EST1,155.004.903.003.80+4.20+600.00%4824.10%
OEX181123P011650002018-11-19 3:46PM EST1,165.002.705.406.200.00-172323.12%
OEX181123P011700002018-11-20 12:06PM EST1,170.005.606.707.900.00-31222.81%
OEX181123P011750002018-11-20 10:49AM EST1,175.0010.709.1010.30+6.40+148.84%301623.26%
OEX181123P011800002018-11-20 9:51AM EST1,180.0014.0010.6011.80+9.00+180.00%22921.14%
OEX181123P011850002018-11-20 9:43AM EST1,185.0014.5013.6015.30+10.20+237.21%1622.38%
OEX181123P011900002018-11-20 10:28AM EST1,190.0020.4016.3017.80+11.90+140.00%11320.71%
OEX181123P011950002018-11-20 11:54AM EST1,195.0020.2018.9020.90+8.50+72.65%2110619.33%
OEX181123P012000002018-11-20 9:49AM EST1,200.0027.0023.4025.60+11.50+74.19%12421.41%
OEX181123P012050002018-11-20 9:30AM EST1,205.0031.0026.4032.30+14.10+83.43%56429.01%
OEX181123P012100002018-11-16 3:35PM EST1,210.007.7033.5035.400.00-2426.15%
OEX181123P012150002018-11-20 9:35AM EST1,215.0040.2538.0039.80+24.45+154.75%42526.50%
OEX181123P012200002018-11-14 1:47PM EST1,220.0029.8042.6044.500.00-411027.62%
OEX181123P012300002018-11-15 3:02PM EST1,230.0027.9052.2054.100.00-3130.09%
OEX181123P012350002018-11-09 11:46PM EST1,235.008.0057.2059.100.00-1032.15%
OEX181123P012400002018-11-16 1:18PM EST1,240.0029.4063.1064.900.00-1138.23%
OEX181123P012450002018-11-12 9:52AM EST1,245.0024.7067.3069.200.00-4036.77%
OEX181123P012500002018-11-14 12:20PM EST1,250.0047.7072.2074.100.00-2038.16%
OEX181123P012550002018-11-14 12:32PM EST1,255.0052.5077.9079.800.00-4044.06%