^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX190621C010000002019-06-10 12:09AM EDT1,000.00135.90289.10291.000.00-00117.92%
OEX190621C010750002019-06-10 12:09AM EDT1,075.0088.99214.10216.000.00-0188.35%
OEX190621C011000002019-06-06 11:05AM EDT1,100.00146.60189.40191.200.00-1181.74%
OEX190621C011500002019-06-07 11:17AM EDT1,150.00124.90139.20141.100.00-53560.74%
OEX190621C011600002019-06-10 12:09AM EDT1,160.0053.96124.90134.700.00-1353.25%
OEX190621C011800002019-06-07 11:17AM EDT1,180.0056.75109.20111.100.00-91355.92%
OEX190621C011900002019-06-03 3:59PM EDT1,190.0038.1099.20101.100.00--351.70%
OEX190621C012000002019-06-03 1:29PM EDT1,200.0023.2089.1091.000.00-1146.90%
OEX190621C012150002019-06-03 12:34PM EDT1,215.0019.8072.9077.900.00--048.65%
OEX190621C012200002019-06-07 12:58PM EDT1,220.0053.0069.4071.200.00-18539.31%
OEX190621C012250002019-06-04 2:26PM EDT1,225.0020.3064.4066.300.00-10837.56%
OEX190621C012300002019-06-07 10:34AM EDT1,230.0041.9559.4061.300.00-112435.32%
OEX190621C012400002019-06-05 2:58PM EDT1,240.0016.2049.6051.500.00-161131.54%
OEX190621C012500002019-06-18 9:50AM EDT1,250.0045.0039.8041.60+15.80+54.11%1210227.16%
OEX190621C012600002019-06-07 9:37AM EDT1,260.0013.0030.4032.300.00-107324.26%
OEX190621C012650002019-06-11 2:58PM EDT1,265.0018.6026.0027.500.00-59822.10%
OEX190621C012700002019-06-12 12:04PM EDT1,270.0011.8521.6023.200.00-48520.97%
OEX190621C012750002019-06-18 11:32AM EDT1,275.0020.5016.1018.80+9.50+86.36%915319.24%
OEX190621C012800002019-06-18 11:23AM EDT1,280.0017.1013.0015.10+10.10+144.29%618118.52%
OEX190621C012850002019-06-18 11:51AM EDT1,285.0011.609.6011.10+7.40+176.19%4227616.63%
OEX190621C012900002019-06-18 11:49AM EDT1,290.008.406.708.10+5.75+216.98%3027415.92%
OEX190621C012950002019-06-18 12:00PM EDT1,295.005.604.405.70+3.75+202.70%6321415.47%
OEX190621C013000002019-06-18 11:58AM EDT1,300.003.602.603.80+2.50+227.27%7312215.05%
OEX190621C013050002019-06-18 11:14AM EDT1,305.002.901.702.35+2.45+544.44%1311214.58%
OEX190621C013100002019-06-18 1:06PM EDT1,310.001.151.151.45+0.80+228.57%8713114.48%
OEX190621C013150002019-06-17 10:04AM EDT1,315.000.200.401.000.00-26515.03%
OEX190621C013200002019-06-18 9:46AM EDT1,320.000.550.000.60-0.35-38.89%126915.09%
OEX190621C013250002019-06-18 11:32AM EDT1,325.000.300.250.40-0.50-62.50%1015415.56%
OEX190621C013300002019-05-28 9:45AM EDT1,330.000.200.000.350.00-61016.83%
OEX190621C013400002019-06-18 11:08AM EDT1,340.000.100.000.30-0.05-33.33%5919.53%
OEX190621C013450002019-06-07 11:02AM EDT1,345.003.400.000.250.00-808020.46%
OEX190621C013500002019-05-23 10:36AM EDT1,350.000.150.000.150.00-1604020.36%
OEX190621C013600002019-05-21 9:50AM EDT1,360.000.200.004.900.00-1204048.08%
OEX190621C013650002019-06-18 10:54AM EDT1,365.000.100.000.10-1.15-92.00%202023.24%
OEX190621C013700002019-06-07 11:10AM EDT1,370.000.150.004.900.00-3615652.41%
OEX190621C013750002019-06-07 9:53AM EDT1,375.000.050.004.900.00-302554.52%
OEX190621C014000002019-06-10 12:09AM EDT1,400.000.800.250.250.00-0135.94%
OEX190621C014200002019-06-10 12:09AM EDT1,420.006.800.054.900.00-0261.17%
OEX190621C014800002019-06-10 12:09AM EDT1,480.001.800.000.250.00-0051.56%
OEX190621C015400002019-06-10 12:09AM EDT1,540.001.450.000.250.00-0164.55%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX190621P004000002019-06-10 12:09AM EDT400.001.350.000.250.00-020378.13%
OEX190621P004600002019-06-10 12:09AM EDT460.001.550.004.900.00-015470.56%
OEX190621P005000002019-06-10 12:09AM EDT500.001.700.000.250.00-031308.59%
OEX190621P006000002019-06-10 12:09AM EDT600.000.950.000.250.00-0184251.95%
OEX190621P006600002019-06-10 12:09AM EDT660.005.800.000.250.00-040222.27%
OEX190621P008800002019-06-07 11:02AM EDT880.001.100.200.250.00-1010140.04%
OEX190621P009000002019-05-20 11:34AM EDT900.000.100.000.250.00-211124.61%
OEX190621P010000002019-06-05 4:02PM EDT1,000.000.050.000.000.00-41550.00%
OEX190621P010100002019-06-07 11:17AM EDT1,010.001.050.004.900.00--5131.99%
OEX190621P010300002019-06-07 11:17AM EDT1,030.000.900.000.250.00--2081.05%
OEX190621P010400002019-06-07 11:17AM EDT1,040.001.600.000.250.00-11277.93%
OEX190621P010500002019-06-07 11:17AM EDT1,050.000.650.000.250.00-3274.80%
OEX190621P010600002019-06-03 1:15PM EDT1,060.000.800.001.500.00-2889.84%
OEX190621P010650002019-06-07 11:17AM EDT1,065.002.550.654.900.00--1110.38%
OEX190621P010700002019-06-07 4:12PM EDT1,070.000.050.000.250.00-101068.56%
OEX190621P010750002019-06-10 12:09AM EDT1,075.0048.761.904.900.00-01110.54%
OEX190621P010800002019-06-18 9:30AM EDT1,080.000.050.000.250.00-4011565.43%
OEX190621P010850002019-06-10 4:01PM EDT1,085.000.050.050.250.00-102065.23%
OEX190621P010900002019-06-14 3:20PM EDT1,090.000.050.000.250.00-205862.40%
OEX190621P010950002019-06-14 3:22PM EDT1,095.000.050.000.250.00-407160.84%
OEX190621P011000002019-06-17 9:30AM EDT1,100.000.050.000.250.00-7015459.28%
OEX190621P011050002019-05-29 12:59PM EDT1,105.001.250.000.250.00-308557.81%
OEX190621P011100002019-06-06 3:33PM EDT1,110.000.200.000.250.00-206456.25%
OEX190621P011150002019-06-07 11:17AM EDT1,115.007.652.300.250.00-5575.90%
OEX190621P011200002019-06-06 2:44PM EDT1,120.000.250.004.900.00-1807983.91%
OEX190621P011300002019-05-22 12:47PM EDT1,130.001.250.000.250.00-509550.20%
OEX190621P011350002019-06-17 9:43AM EDT1,135.000.100.000.250.00-51652.98%
OEX190621P011400002019-06-10 10:43AM EDT1,140.000.250.000.250.00-16025851.37%
OEX190621P011500002019-06-11 9:30AM EDT1,150.000.250.000.250.00-16619448.15%
OEX190621P011550002019-05-28 3:15PM EDT1,155.002.650.200.300.00-202947.71%
OEX190621P011600002019-06-07 11:40AM EDT1,160.000.500.000.300.00-1014346.09%
OEX190621P011650002019-06-06 10:55AM EDT1,165.001.000.000.300.00-192244.46%
OEX190621P011700002019-06-06 3:16PM EDT1,170.000.950.001.500.00-3156.19%
OEX190621P011750002019-06-04 2:06PM EDT1,175.003.500.000.300.00-1641.19%
OEX190621P011800002019-06-18 10:49AM EDT1,180.000.100.000.30-1.15-92.00%52639.55%
OEX190621P011850002019-06-07 11:02AM EDT1,185.001.300.004.900.00-3155.97%
OEX190621P011900002019-06-06 3:45PM EDT1,190.000.500.000.300.00-110236.28%
OEX190621P011950002019-06-12 2:51PM EDT1,195.000.450.000.300.00-29934.62%
OEX190621P012000002019-06-18 10:04AM EDT1,200.000.100.000.40-0.10-50.00%516434.50%
OEX190621P012050002019-06-10 11:32AM EDT1,205.000.600.000.350.00-62132.11%
OEX190621P012100002019-06-17 3:24PM EDT1,210.000.150.000.350.00-94430.42%
OEX190621P012150002019-06-13 2:19PM EDT1,215.000.700.000.400.00-21329.37%
OEX190621P012200002019-06-17 10:45AM EDT1,220.000.250.000.400.00-128627.66%
OEX190621P012250002019-06-14 2:01PM EDT1,225.000.750.000.450.00-17226.47%
OEX190621P012300002019-06-17 1:43PM EDT1,230.000.400.100.400.00-2416424.20%
OEX190621P012350002019-06-13 3:57PM EDT1,235.001.700.050.600.00-111924.21%
OEX190621P012400002019-06-14 12:23PM EDT1,240.001.800.100.700.00-1221023.07%
OEX190621P012450002019-06-14 9:39AM EDT1,245.000.300.200.65-2.70-90.00%5220.83%
OEX190621P012500002019-06-18 10:48AM EDT1,250.000.400.400.65-0.90-69.23%3821518.90%
OEX190621P012600002019-06-18 11:55AM EDT1,260.001.100.801.30-1.20-52.17%5713717.91%
OEX190621P012650002019-06-18 11:56AM EDT1,265.001.501.401.75-1.84-55.09%7114217.18%
OEX190621P012700002019-06-18 9:56AM EDT1,270.001.732.102.40-3.16-64.62%16416.55%
OEX190621P012800002019-06-18 11:18AM EDT1,280.003.004.204.70-7.00-70.00%291915.77%
OEX190621P012950002019-06-18 12:09PM EDT1,295.0010.0010.6011.20-14.50-59.18%1014.56%
OEX190621P013000002019-06-18 11:41AM EDT1,300.0012.0013.8014.50-71.30-85.59%121014.47%
OEX190621P013050002019-06-13 2:17PM EDT1,305.0020.9016.9018.50-11.50-35.49%11815.03%
OEX190621P013250002019-06-18 9:30AM EDT1,325.0040.1035.9037.80-8.90-18.16%10822.46%
OEX190621P013750002019-06-07 11:17AM EDT1,375.00124.5085.8087.600.00-8040.85%
OEX190621P014000002019-06-10 12:09AM EDT1,400.00307.05110.80112.700.00-0050.06%