^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180126C011850002018-01-08 9:32AM EST1,185.0030.4050.5052.400.00-10100.00%
OEX180126C011900002018-01-18 9:59AM EST1,190.0054.6555.2057.100.00-2000.00%
OEX180126C011950002018-01-18 4:01PM EST1,195.0048.4050.2052.000.00-15160.00%
OEX180126C012000002018-01-19 11:45PM EST1,200.0046.1045.3047.200.00-3500.00%
OEX180126C012100002018-01-12 9:34AM EST1,210.0023.0026.3028.30+9.90+75.57%4100.00%
OEX180126C012200002018-01-22 12:20PM EST1,220.0033.720.000.000.00-5200.00%
OEX180126C012300002018-01-23 10:30AM EST1,230.0028.500.000.000.00-500.00%
OEX180126C012400002018-01-19 11:45PM EST1,240.0010.008.8010.20+1.50+16.67%47170.00%
OEX180126C012450002018-01-23 3:56PM EST1,245.0014.600.000.000.00-1100.00%
OEX180126C012500002018-01-23 9:40AM EST1,250.009.850.000.000.00-100.00%
OEX180126C012550002018-01-23 2:16PM EST1,255.006.200.000.000.00-800.00%
OEX180126C012600002018-01-23 2:48PM EST1,260.003.900.000.000.00-3800.78%
OEX180126C012650002018-01-24 1:35AM EST1,265.001.800.000.000.00-1201.56%
OEX180126C012700002018-01-23 11:53AM EST1,270.000.500.000.000.00-503.13%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180126P011400002018-01-05 11:52PM EST1,140.000.600.200.900.00-8054.93%
OEX180126P011500002018-01-05 11:52PM EST1,150.000.800.251.000.00-6651.88%
OEX180126P011800002018-01-19 11:46PM EST1,180.000.300.000.350.00-121235.43%
OEX180126P011900002018-01-22 10:55AM EST1,190.000.140.000.000.00-5012.50%
OEX180126P012000002017-12-22 11:57PM EST1,200.0014.6014.9017.900.00-1186.69%
OEX180126P012050002018-01-09 10:40AM EST1,205.003.350.701.450.00-1034.03%
OEX180126P012100002018-01-19 10:05AM EST1,210.000.900.200.85-0.10-10.00%525227.76%
OEX180126P012150002018-01-19 11:08AM EST1,215.001.500.301.00-0.30-16.67%11226.39%
OEX180126P012200002018-01-22 12:15PM EST1,220.000.450.000.000.00-106.25%
OEX180126P012250002018-01-23 9:36AM EST1,225.000.200.000.000.00-106.25%
OEX180126P012300002018-01-23 3:53PM EST1,230.000.300.000.000.00-2606.25%
OEX180126P012350002018-01-23 3:59PM EST1,235.000.350.000.000.00-3703.13%
OEX180126P012400002018-01-23 12:37PM EST1,240.000.750.000.000.00-203.13%
OEX180126P012450002018-01-23 1:45PM EST1,245.001.150.000.000.00-903.13%
OEX180126P012500002018-01-23 1:50PM EST1,250.001.800.000.000.00-20601.56%
OEX180126P012550002018-01-24 1:21AM EST1,255.003.500.000.000.00-5800.78%
OEX180126P012600002018-01-24 1:21AM EST1,260.005.500.000.000.00-700.00%