^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 EST1,180.0034.5034.0043.600.00-1137.39%
OEX181123C011900002018-11-14 3:07PM EST1,190.0026.3025.0034.400.00-2133.14%
OEX181123C011950002018-10-31 8:55AM EST1,195.0034.0020.5030.000.00-1131.17%
OEX181123C012000002018-11-16 1:23PM EST1,200.0019.0020.1022.80-0.50-2.56%11124.20%
OEX181123C012050002018-11-16 12:49PM EST1,205.0018.4016.6018.60+3.40+22.67%1122.30%
OEX181123C012100002018-11-16 3:54PM EST1,210.0013.0013.0014.900.00-122220.89%
OEX181123C012150002018-11-16 3:52PM EST1,215.0010.229.9011.60+2.72+36.27%3519.68%
OEX181123C012200002018-11-16 3:10PM EST1,220.007.507.308.70+0.30+4.17%265018.58%
OEX181123C012250002018-11-16 4:01PM EST1,225.005.204.806.30+0.20+4.00%333017.69%
OEX181123C012300002018-11-16 11:55AM EST1,230.002.803.004.30+0.82+41.41%1501716.78%
OEX181123C012350002018-11-16 11:57PM EST1,235.002.250.007.600.00-2025.62%
OEX181123C012400002018-11-16 12:36PM EST1,240.001.450.901.85-0.85-36.96%2415.78%
OEX181123C012450002018-11-15 2:15PM EST1,245.001.450.005.700.00-1126.94%
OEX181123C012500002018-11-12 3:58PM EST1,250.001.500.005.400.00-1228.60%
OEX181123C012550002018-11-16 11:57PM EST1,255.000.600.000.550.00-150016.02%
OEX181123C012600002018-11-09 11:46PM EST1,260.008.800.005.100.00-1132.28%
OEX181123C012650002018-11-14 4:04PM EST1,265.000.250.005.000.00-11334.12%
OEX181123C012800002018-10-30 11:02AM EST1,280.000.800.004.900.00-10039.83%
OEX181123C012900002018-11-12 3:53PM EST1,290.000.150.004.900.00-2643.62%
OEX181123C013400002018-10-12 10:48PM EST1,340.001.050.004.900.00+100.00%1151.39%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX181123P010900002018-11-15 10:05AM EST1,090.000.750.000.550.00-1142.24%
OEX181123P011400002018-11-16 11:57PM EST1,140.000.400.050.400.00-65025.43%
OEX181123P011550002018-11-16 3:50PM EST1,155.000.800.251.10-1.70-68.00%1325.55%
OEX181123P011650002018-11-16 12:36PM EST1,165.001.550.501.50-1.15-42.59%7123.77%
OEX181123P011750002018-11-16 11:57PM EST1,175.002.901.001.800.00-15021.05%
OEX181123P011800002018-11-16 11:57PM EST1,180.001.701.302.100.00-85019.97%
OEX181123P011850002018-11-16 1:42PM EST1,185.004.300.507.30-27.60-86.52%5129.61%
OEX181123P011900002018-11-16 2:41PM EST1,190.003.802.503.60-8.20-68.33%3419.33%
OEX181123P011950002018-11-16 3:57PM EST1,195.004.453.204.40-9.15-67.28%1212218.51%
OEX181123P012000002018-11-16 3:50PM EST1,200.005.004.005.40-9.00-64.29%42417.69%
OEX181123P012050002018-11-16 3:46PM EST1,205.005.805.306.60-4.70-44.76%186316.79%
OEX181123P012100002018-11-16 3:35PM EST1,210.007.706.808.20+3.50+83.33%2216.06%
OEX181123P012150002018-11-16 4:10PM EST1,215.009.008.6010.30-16.80-65.12%25615.54%
OEX181123P012200002018-11-14 1:47PM EST1,220.0029.806.6016.400.00-413620.93%
OEX181123P012300002018-11-15 3:02PM EST1,230.0027.9016.8019.100.00-3313.82%
OEX181123P012350002018-11-09 11:46PM EST1,235.008.0016.7026.400.00-1120.94%
OEX181123P012400002018-11-16 1:18PM EST1,240.0029.4024.5027.50-4.90-14.29%1513.93%
OEX181123P012450002018-11-12 9:52AM EST1,245.0024.7026.0034.900.00-4422.38%
OEX181123P012500002018-11-14 12:20PM EST1,250.0047.7031.0039.500.00-2423.51%
OEX181123P012550002018-11-14 12:32PM EST1,255.0052.5036.0044.500.00-4025.54%