^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180601C011500002018-04-24 12:18PM EDT1,150.0030.0033.1034.700.00-11390.00%
OEX180601C011700002018-05-10 11:59AM EDT1,170.0029.4034.3036.100.00-2133.16%
OEX180601C011750002018-05-11 11:49PM EDT1,175.0027.3029.9031.600.00-1031.11%
OEX180601C011800002018-05-16 3:57PM EDT1,180.0021.5016.6017.900.00-1013.40%
OEX180601C011850002018-05-11 11:49PM EDT1,185.0013.9021.6023.300.00-1127.59%
OEX180601C011900002018-05-11 11:49PM EDT1,190.0015.9017.9019.500.00-101126.02%
OEX180601C011950002018-05-11 11:49PM EDT1,195.0015.7014.4015.700.00-1024.14%
OEX180601C012000002018-05-25 3:42PM EDT1,200.003.303.006.80-0.30-8.33%702114.03%
OEX180601C012050002018-05-25 2:53PM EDT1,205.001.400.103.30-0.90-39.13%116511.14%
OEX180601C012100002018-05-25 3:38PM EDT1,210.000.800.502.20-2.80-77.78%310611.35%
OEX180601C012150002018-05-14 10:36AM EDT1,215.006.804.305.30+1.00+17.24%21019.62%
OEX180601C012200002018-05-18 1:37PM EDT1,220.000.850.401.10-4.60-84.40%3312.41%
OEX180601C012250002018-05-25 12:42PM EDT1,225.000.300.000.350.00-601910.84%
OEX180601C012300002018-05-18 1:37PM EDT1,230.000.300.000.65-3.45-92.00%3313.88%
OEX180601C012350002018-05-23 9:35AM EDT1,235.000.200.000.350.00-152513.58%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180601P010700002018-05-18 11:48PM EDT1,070.000.450.000.600.00-151540.56%
OEX180601P011000002018-05-01 10:06AM EDT1,100.005.102.303.300.00-1145.76%
OEX180601P011100002018-05-18 1:37PM EDT1,110.000.600.150.90-9.45-94.03%3331.12%
OEX180601P011200002018-05-18 1:37PM EDT1,120.000.750.301.00-11.10-93.67%3328.60%
OEX180601P011300002018-05-25 4:13PM EDT1,130.000.200.150.25-0.10-33.33%302819.78%
OEX180601P011400002018-05-25 4:06PM EDT1,140.000.500.001.45-11.25-95.74%20124.20%
OEX180601P011450002018-05-25 10:00AM EDT1,145.000.350.001.45-1.75-83.33%1122.46%
OEX180601P011500002018-05-25 8:22PM EDT1,150.000.630.001.550.00-21821.07%
OEX180601P011600002018-05-25 10:37AM EDT1,160.000.500.101.75-0.90-64.29%153118.07%
OEX180601P011700002018-05-25 8:22PM EDT1,170.001.300.052.650.00-6916.45%
OEX180601P011750002018-05-11 11:49PM EDT1,175.0015.003.704.600.00-202018.19%
OEX180601P011800002018-05-11 11:49PM EDT1,180.008.504.605.500.00-2014017.25%
OEX180601P011850002018-05-25 8:22PM EDT1,185.004.001.656.600.00-30216.28%
OEX180601P011900002018-05-25 3:24PM EDT1,190.005.282.458.60+1.28+32.00%212016.27%
OEX180601P011950002018-05-25 2:45PM EDT1,195.008.504.1010.900.00-3716.16%
OEX180601P012000002018-05-25 3:52PM EDT1,200.009.506.0011.00+1.40+17.28%1311612.05%