^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180720C011000002018-06-28 12:18PM EDT1,100.0092.65135.70137.50+92.65+100.00%110.00%
OEX180720C011500002018-07-20 9:35AM EDT1,150.0086.0087.9089.70-1.47-1.68%1079.20%
OEX180720C011600002018-06-20 12:18PM EDT1,160.0062.9075.7077.50+62.90+100.00%110.00%
OEX180720C011750002018-07-13 11:52PM EDT1,175.0061.4061.2063.000.00-100.00%
OEX180720C011800002018-07-09 12:08PM EDT1,180.0046.6055.7057.50+46.60+100.00%25280.00%
OEX180720C011900002018-07-13 12:52PM EDT1,190.0048.1045.7047.50+48.10+100.00%110.00%
OEX180720C011950002018-07-19 12:21PM EDT1,195.0043.2042.9044.700.00-1144.14%
OEX180720C012000002018-07-20 9:30AM EDT1,200.0035.1037.9039.70-7.30-17.22%4640.09%
OEX180720C012050002018-07-09 2:11PM EDT1,205.0021.5030.7032.50+21.50+100.00%140.00%
OEX180720C012100002018-07-13 9:31AM EDT1,210.0026.4025.7027.60+26.40+100.00%5110.00%
OEX180720C012150002018-07-17 12:00PM EDT1,215.0026.0623.0024.900.00-70529.36%
OEX180720C012200002018-07-19 4:00PM EDT1,220.0016.3018.0019.800.00-43623.95%
OEX180720C012250002018-07-20 9:34AM EDT1,225.0011.1012.9014.80-1.90-14.62%26919.26%
OEX180720C012300002018-07-20 9:40AM EDT1,230.007.408.409.90-2.00-21.28%1012314.91%
OEX180720C012350002018-07-20 10:16AM EDT1,235.003.403.904.90-0.30-8.11%443329.27%
OEX180720C012400002018-07-20 9:57AM EDT1,240.000.800.801.35-0.31-27.93%603257.00%
OEX180720C012450002018-07-20 10:02AM EDT1,245.000.100.050.30-0.15-60.00%202967.85%
OEX180720C012500002018-07-20 9:51AM EDT1,250.000.050.000.10-0.40-88.89%404269.62%
OEX180720C012550002018-07-19 1:14PM EDT1,255.000.100.000.250.00-4014615.58%
OEX180720C012600002018-07-18 1:52PM EDT1,260.000.150.000.250.00-5027319.29%
OEX180720C012650002018-06-26 9:32AM EDT1,265.000.200.000.30+0.20+100.00%1208223.68%
OEX180720C012700002018-06-26 9:40AM EDT1,270.000.200.000.30+0.20+100.00%1207627.22%
OEX180720C012750002018-06-25 12:12PM EDT1,275.000.200.000.30+0.20+100.00%5530.66%
OEX180720C012800002018-04-20 11:46PM EDT1,280.001.300.850.25+1.30+100.00%424233.01%
OEX180720C013400002018-03-22 1:54PM EDT1,340.001.050.150.25+1.05+100.00%1366.99%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180720P008400002018-05-04 11:45PM EDT840.000.800.450.25+0.80+100.00%33300.39%
OEX180720P008600002018-05-04 11:45PM EDT860.001.050.550.25+1.05+100.00%33288.48%
OEX180720P009000002018-03-23 11:58PM EDT900.004.256.900.25+4.25+100.00%1010358.40%
OEX180720P009200002018-04-30 11:17AM EDT920.001.501.050.25+1.50+100.00%818255.66%
OEX180720P009600002018-06-08 4:01PM EDT960.000.500.000.25+0.50+100.00%55183.20%
OEX180720P009800002018-06-25 11:20AM EDT980.000.700.200.25+0.70+100.00%214180.86%
OEX180720P010000002018-06-05 11:48AM EDT1,000.001.000.000.25+1.00+100.00%2459156.25%
OEX180720P010200002018-06-25 10:27AM EDT1,020.000.950.350.25+0.95+100.00%443158.59%
OEX180720P010400002018-07-18 10:48AM EDT1,040.000.100.000.250.00-268130.27%
OEX180720P010600002018-07-09 9:30AM EDT1,060.000.200.000.25+0.20+100.00%120133117.38%
OEX180720P010750002018-07-16 9:30AM EDT1,075.000.050.000.25+0.05+50.00%80154107.81%
OEX180720P010800002018-07-16 9:30AM EDT1,080.000.050.000.25+0.05+33.33%80341104.69%
OEX180720P010850002018-06-01 11:46PM EDT1,085.005.802.150.25+5.80+100.00%22140.43%
OEX180720P010900002018-07-10 9:30AM EDT1,090.000.150.000.25+0.15+100.00%4017398.44%
OEX180720P011000002018-07-10 11:49AM EDT1,100.000.150.000.25+0.15+100.00%8010392.19%
OEX180720P011050002018-06-01 11:46PM EDT1,105.003.902.950.25+3.90+100.00%1010131.32%
OEX180720P011100002018-06-21 12:18PM EDT1,110.002.251.450.25+2.25+100.00%1515112.94%
OEX180720P011150002018-06-22 9:34AM EDT1,115.002.251.650.25+2.25+100.00%36111.23%
OEX180720P011200002018-07-18 10:48AM EDT1,120.000.150.200.250.00-220885.84%
OEX180720P011250002018-07-12 10:31AM EDT1,125.000.200.000.30+0.20+100.00%5878.32%
OEX180720P011300002018-07-09 11:15AM EDT1,130.000.600.000.30+0.60+100.00%158675.10%
OEX180720P011350002018-07-12 10:31AM EDT1,135.000.250.000.30+0.25+100.00%5571.88%
OEX180720P011400002018-07-13 2:48PM EDT1,140.000.050.050.10+0.05+100.00%103663.28%
OEX180720P011450002018-06-29 10:07AM EDT1,145.003.103.600.30+3.10+100.00%29101.88%
OEX180720P011500002018-07-12 10:18AM EDT1,150.000.250.000.15+0.25+100.00%104157.23%
OEX180720P011550002018-07-05 3:40PM EDT1,155.002.750.800.30+2.75+100.00%51872.02%
OEX180720P011600002018-07-11 1:32PM EDT1,160.000.600.000.35+0.60+100.00%57957.23%
OEX180720P011650002018-07-19 10:06AM EDT1,165.000.108.600.250.00-1020105.55%
OEX180720P011700002018-07-19 10:07AM EDT1,170.000.100.001.050.00-101860.35%
OEX180720P011750002018-07-13 10:46AM EDT1,175.000.330.000.35+0.33+100.00%14252.78%
OEX180720P011800002018-07-13 3:35PM EDT1,180.000.250.000.40+0.25+100.00%514550.34%
OEX180720P011850002018-07-16 11:58AM EDT1,185.000.200.000.30+0.20+18.02%5844.43%
OEX180720P011900002018-07-20 9:56AM EDT1,190.000.100.000.250.00-1017639.70%
OEX180720P011950002018-07-17 3:50PM EDT1,195.000.500.000.100.00-204531.49%
OEX180720P012000002018-07-20 9:56AM EDT1,200.000.100.000.250.00-519132.67%
OEX180720P012050002018-07-16 12:28PM EDT1,205.000.500.200.65+0.50+21.55%85335.25%
OEX180720P012100002018-07-20 10:13AM EDT1,210.000.050.000.15-0.05-50.00%4020823.34%
OEX180720P012150002018-07-18 10:00AM EDT1,215.000.300.000.250.00-1211621.83%
OEX180720P012200002018-07-19 3:50PM EDT1,220.000.350.000.150.00-1734916.38%
OEX180720P012250002018-07-20 10:08AM EDT1,225.000.150.050.15-0.30-66.67%4028012.75%
OEX180720P012300002018-07-20 10:16AM EDT1,230.000.400.100.40-0.50-55.56%2518911.43%
OEX180720P012350002018-07-20 10:26AM EDT1,235.000.800.300.80-1.20-60.00%871448.73%
OEX180720P012400002018-07-20 10:32AM EDT1,240.002.602.002.65-2.40-48.00%501788.14%
OEX180720P012450002018-07-19 2:47PM EDT1,245.008.205.607.500.00-412314.48%
OEX180720P012500002018-07-20 10:32AM EDT1,250.0012.7010.3012.100.00-4017.97%