^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 EST1,190.0054.6555.2057.100.00-20027.64%
OEX180126C011950002018-01-18 4:01PM EST1,195.0048.4050.2052.000.00-151625.22%
OEX180126C012000002018-01-19 11:45PM EST1,200.0046.1045.3047.200.00-35024.15%
OEX180126C012100002018-01-12 9:34AM EST1,210.0023.0026.3028.30+9.90+75.57%4100.00%
OEX180126C012200002018-01-16 12:07PM EST1,220.0020.5025.8027.600.00-156617.10%
OEX180126C012300002018-01-17 3:58PM EST1,230.0016.3016.7018.500.00-3814.57%
OEX180126C012400002018-01-19 11:45PM EST1,240.0010.008.8010.20+1.50+16.67%471712.03%
OEX180126C012450002018-01-19 3:41PM EST1,245.006.605.606.70+1.10+20.00%2831110.91%
OEX180126C012500002018-01-19 11:45PM EST1,250.002.703.204.400.00-1010.84%
OEX180126C012550002018-01-19 11:45PM EST1,255.002.051.752.600.00-31510.56%
OEX180126C012600002018-01-19 3:19PM EST1,260.000.750.751.30-0.65-46.43%111910.05%
OEX180126C012700002018-01-19 11:45PM EST1,270.000.250.000.500.00-200011.13%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180126P011400002018-01-05 11:52PM EST1,140.000.600.200.900.00-8042.64%
OEX180126P011500002018-01-05 11:52PM EST1,150.000.800.251.000.00-6639.95%
OEX180126P011800002018-01-19 11:46PM EST1,180.000.300.000.350.00-121224.00%
OEX180126P011900002018-01-19 10:15AM EST1,190.000.300.100.30-0.20-40.00%101520.31%
OEX180126P012000002017-12-22 11:57PM EST1,200.0014.6014.9017.900.00-1160.53%
OEX180126P012050002018-01-09 10:40AM EST1,205.003.350.701.450.00-1021.94%
OEX180126P012100002018-01-19 10:05AM EST1,210.000.900.200.85-0.10-10.00%525217.34%
OEX180126P012150002018-01-19 11:08AM EST1,215.001.500.301.00-0.30-16.67%11216.09%
OEX180126P012200002018-01-19 11:46PM EST1,220.001.500.701.20-0.80-35.56%556214.84%
OEX180126P012250002018-01-19 4:10PM EST1,225.001.250.851.55-1.10-46.81%822513.81%
OEX180126P012300002018-01-19 11:46PM EST1,230.001.651.302.15+0.30+7.14%6213.04%
OEX180126P012350002018-01-19 11:46PM EST1,235.002.652.453.10-2.00-44.44%228612.48%
OEX180126P012400002018-01-19 11:46PM EST1,240.003.803.304.500.00-8312.03%
OEX180126P012450002018-01-19 11:46PM EST1,245.005.755.306.500.00-66011.77%
OEX180126P012500002018-01-19 11:46PM EST1,250.009.657.709.200.00-525211.73%