^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX190322C011800002019-02-06 11:55AM EDT1,180.0041.4568.9070.800.00-1000.00%
OEX190322C012000002019-02-12 2:03PM EDT1,200.0024.3249.1051.000.00-440.00%
OEX190322C012100002019-03-19 3:18PM EDT1,210.0045.070.000.000.00-2000.00%
OEX190322C012150002019-03-11 11:09AM EDT1,215.0018.200.000.000.00-500.00%
OEX190322C012200002019-03-19 3:11PM EDT1,220.0036.000.000.000.00-2200.00%
OEX190322C012250002019-02-21 11:00AM EDT1,225.0012.3024.8026.900.00-110.00%
OEX190322C012300002019-03-15 11:16AM EDT1,230.0018.600.000.000.00-1000.00%
OEX190322C012350002019-03-18 2:53PM EDT1,235.0021.550.000.000.00-2000.00%
OEX190322C012400002019-03-19 3:11PM EDT1,240.0017.400.000.000.00-800.00%
OEX190322C012450002019-03-19 3:10PM EDT1,245.0013.400.000.000.00-200.00%
OEX190322C012500002019-03-19 3:42PM EDT1,250.006.000.000.000.00-1500.00%
OEX190322C012550002019-03-20 4:45AM EDT1,255.005.000.000.00-0.10-2.00%700.78%
OEX190322C012600002019-03-19 3:17PM EDT1,260.003.500.000.000.00-1501.56%
OEX190322C012650002019-03-19 3:36PM EDT1,265.001.250.000.000.00-2103.13%
OEX190322C012700002019-03-19 2:08PM EDT1,270.001.300.000.000.00-2203.13%
OEX190322C012750002019-03-19 12:04PM EDT1,275.001.100.000.000.00-303.13%
OEX190322C012800002019-03-20 4:45AM EDT1,280.000.300.000.000.00-506.25%
OEX190322C013000002019-03-13 2:27PM EDT1,300.000.200.000.000.00-106.25%
OEX190322C013100002019-02-27 11:43AM EDT1,310.000.150.000.250.00-1124.83%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX190322P009900002019-03-11 4:08PM EDT990.000.050.000.000.00-2050.00%
OEX190322P010000002019-03-11 4:07PM EDT1,000.000.050.000.000.00-1050.00%
OEX190322P010900002019-03-15 9:49AM EDT1,090.000.090.000.000.00-1025.00%
OEX190322P011100002019-03-18 12:13AM EDT1,110.000.150.000.000.00-15025.00%
OEX190322P011200002019-03-11 1:24PM EDT1,120.000.350.000.000.00-1025.00%
OEX190322P011400002019-02-21 4:50PM EDT1,140.003.300.000.300.00-101048.44%
OEX190322P011500002019-03-14 3:34PM EDT1,150.000.050.000.000.00-4025.00%
OEX190322P011600002019-03-15 9:49AM EDT1,160.000.240.000.000.00-1012.50%
OEX190322P011700002019-03-18 12:13AM EDT1,170.000.100.000.000.00-4012.50%
OEX190322P011750002019-03-08 1:22PM EDT1,175.006.750.000.000.00-2012.50%
OEX190322P011800002019-03-01 12:40PM EDT1,180.003.800.000.400.00-1134.33%
OEX190322P011850002019-03-12 12:51PM EDT1,185.001.200.000.000.00-15012.50%
OEX190322P011900002019-03-14 10:17AM EDT1,190.000.650.000.000.00-1012.50%
OEX190322P011950002019-03-13 10:59AM EDT1,195.000.950.000.000.00-2012.50%
OEX190322P012000002019-03-15 2:08PM EDT1,200.000.300.000.000.00-1012.50%
OEX190322P012050002019-03-11 10:15AM EDT1,205.006.000.000.000.00-406.25%
OEX190322P012100002019-03-19 3:41PM EDT1,210.000.200.000.000.00-706.25%
OEX190322P012150002019-03-19 3:42PM EDT1,215.000.350.000.000.00-2006.25%
OEX190322P012200002019-03-18 12:37PM EDT1,220.000.250.000.000.00-506.25%
OEX190322P012250002019-03-15 10:17AM EDT1,225.002.950.000.000.00-206.25%
OEX190322P012300002019-03-19 2:16PM EDT1,230.000.700.000.000.00-803.13%
OEX190322P012350002019-03-19 11:53AM EDT1,235.000.800.000.000.00-203.13%
OEX190322P012400002019-03-19 4:09PM EDT1,240.002.700.000.000.00-5503.13%
OEX190322P012450002019-03-19 3:33PM EDT1,245.003.800.000.000.00-201.56%
OEX190322P012500002019-03-19 3:49PM EDT1,250.006.000.000.000.00-5800.78%
OEX190322P012550002019-03-19 2:43PM EDT1,255.005.400.000.000.00-4200.00%