^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180119C010700002018-01-12 4:03PM EST1,070.00165.60164.70166.60+95.00+134.56%102573.66%
OEX180119C010750002018-01-12 4:03PM EST1,075.00160.60159.60161.50+44.80+38.69%102270.46%
OEX180119C010800002017-12-29 10:24AM EST1,080.00111.30103.00104.90+28.15+33.85%10100.00%
OEX180119C011000002017-10-06 10:52PM EST1,100.0028.6041.7045.800.00-770.00%
OEX180119C011200002017-11-28 1:14PM EST1,120.0041.9843.0046.70+8.58+25.69%130.00%
OEX180119C011300002017-12-04 11:41AM EST1,130.0049.0041.4044.40+23.90+95.22%230.00%
OEX180119C011350002017-12-14 3:39PM EST1,135.0047.7054.9057.300.00-110.00%
OEX180119C011500002018-01-04 11:50AM EST1,150.0057.2565.0067.400.00-15160.00%
OEX180119C011550002017-12-18 12:21PM EST1,155.0043.0035.3038.500.00-4100.00%
OEX180119C011600002018-01-04 10:55AM EST1,160.0049.0055.1057.500.00-3260.00%
OEX180119C011650002018-01-04 2:13PM EST1,165.0043.5050.1052.500.00-340.00%
OEX180119C011700002018-01-11 1:16PM EST1,170.0054.7864.8066.600.00-1602338.46%
OEX180119C011750002018-01-05 3:29PM EST1,175.0039.6540.2042.80+5.85+17.31%10890.00%
OEX180119C011800002018-01-12 9:40AM EST1,180.0049.8054.8056.70+5.50+12.42%207134.28%
OEX180119C011850002018-01-11 3:16PM EST1,185.0039.6049.8051.700.00-1517131.92%
OEX180119C011900002018-01-11 3:57PM EST1,190.0035.8544.9046.800.00-1515229.92%
OEX180119C011950002018-01-12 3:13PM EST1,195.0038.5039.9041.80+7.10+22.61%127227.47%
OEX180119C012000002018-01-12 11:25AM EST1,200.0033.0535.0036.90+7.87+31.25%5616125.34%
OEX180119C012100002018-01-12 3:54PM EST1,210.0025.8025.2027.10+9.40+57.32%5018120.75%
OEX180119C012150002018-01-12 11:44PM EST1,215.0019.0020.3022.400.00-1318.82%
OEX180119C012200002018-01-12 3:49PM EST1,220.0015.2015.7017.80+7.00+85.37%1128016.87%
OEX180119C012250002018-01-12 11:44PM EST1,225.0010.8011.3013.400.00-29428714.99%
OEX180119C012300002018-01-12 11:44PM EST1,230.006.257.409.100.00-1041112.78%
OEX180119C012350002018-01-12 11:44PM EST1,235.004.804.205.700.00-2586111.48%
OEX180119C012400002018-01-12 11:29AM EST1,240.002.002.003.50+1.70+566.67%1605511.27%
OEX180119C012450002018-01-12 11:44PM EST1,245.001.300.901.900.00-14010.92%
OEX180119C012500002018-01-12 11:44PM EST1,250.000.550.351.000.00-355010.93%
OEX180119C012600002018-01-12 11:44PM EST1,260.000.180.000.400.00-151512.39%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180119P008200002017-10-04 9:23AM EST820.001.050.250.850.00-515166.26%
OEX180119P008600002017-12-05 10:01AM EST860.000.050.000.40-0.90-94.74%1015132.23%
OEX180119P009000002017-11-10 11:53PM EST900.001.100.301.000.00-11134.86%
OEX180119P010000002018-01-05 4:09PM EST1,000.000.050.000.15-0.15-75.00%71473.05%
OEX180119P010100002017-12-15 11:58PM EST1,010.000.450.200.450.00-252582.42%
OEX180119P010150002017-12-22 11:57PM EST1,015.000.350.050.550.00-1179.79%
OEX180119P010200002017-12-15 3:58PM EST1,020.000.450.250.80-1.55-77.50%50884.03%
OEX180119P010300002018-01-05 12:47PM EST1,030.000.100.000.20-0.35-77.78%506565.63%
OEX180119P010400002018-01-03 3:07PM EST1,040.000.200.000.200.00-21262.40%
OEX180119P010450002018-01-05 2:29PM EST1,045.000.100.000.20-1.15-92.00%505060.84%
OEX180119P010500002018-01-04 9:48AM EST1,050.000.150.000.200.00-8022259.28%
OEX180119P010550002017-12-22 11:57PM EST1,055.000.450.150.850.00-501570.46%
OEX180119P010600002018-01-05 12:57PM EST1,060.000.250.000.20+0.10+66.67%213656.15%
OEX180119P010650002017-12-22 11:57PM EST1,065.000.500.200.950.00-50068.19%
OEX180119P010700002018-01-04 11:19AM EST1,070.000.150.000.250.00-6014354.30%
OEX180119P010800002018-01-12 3:14PM EST1,080.000.100.000.15-0.05-33.33%182852.25%
OEX180119P010850002017-12-29 11:47PM EST1,085.000.500.401.200.00-10010064.04%
OEX180119P010900002018-01-11 11:19AM EST1,090.000.050.000.150.00-436549.02%
OEX180119P010950002018-01-08 1:39PM EST1,095.000.100.000.150.00-502547.46%
OEX180119P011000002017-12-29 9:35AM EST1,100.000.150.551.55-0.65-81.25%25461.07%
OEX180119P011050002017-12-19 2:15PM EST1,105.001.100.601.600.00-181859.57%
OEX180119P011100002018-01-08 9:32AM EST1,110.000.150.000.150.00-605542.68%
OEX180119P011150002018-01-08 1:42PM EST1,115.000.150.000.150.00-109841.07%
OEX180119P011200002018-01-12 2:31PM EST1,120.000.050.000.20-0.10-66.67%405640.92%
OEX180119P011250002018-01-11 11:36AM EST1,125.000.100.000.200.00-1005139.31%
OEX180119P011300002018-01-09 9:34AM EST1,130.000.150.000.200.00-601837.65%
OEX180119P011350002018-01-09 9:30AM EST1,135.000.200.000.200.00-608035.99%
OEX180119P011400002018-01-09 9:30AM EST1,140.000.200.000.250.00-605835.45%
OEX180119P011450002017-12-12 11:30AM EST1,145.003.501.902.900.00-444051.67%
OEX180119P011500002018-01-09 10:25AM EST1,150.000.200.000.250.00-604832.08%
OEX180119P011550002018-01-04 3:40PM EST1,155.000.450.050.450.00-507933.33%
OEX180119P011600002018-01-11 10:02AM EST1,160.000.200.000.300.00-508429.49%
OEX180119P011650002017-12-15 11:58PM EST1,165.005.503.304.700.00-11551.66%
OEX180119P011700002018-01-10 9:57AM EST1,170.000.500.000.350.00-134726.69%
OEX180119P011750002018-01-05 3:29PM EST1,175.000.850.301.10-0.60-41.38%2116031.09%
OEX180119P011800002018-01-12 10:46AM EST1,180.000.200.100.45-0.20-50.00%4014224.16%
OEX180119P011850002018-01-09 1:42PM EST1,185.000.500.000.500.00-252622.73%
OEX180119P011900002018-01-11 3:46PM EST1,190.000.350.150.550.00-4334421.22%
OEX180119P011950002018-01-11 10:03AM EST1,195.000.500.200.400.00-218718.08%
OEX180119P012000002018-01-12 2:45PM EST1,200.000.250.000.40-0.20-44.44%7611016.19%
OEX180119P012050002018-01-12 11:45PM EST1,205.000.400.100.80-1.05-140.00%502016.66%
OEX180119P012100002018-01-12 3:20PM EST1,210.000.550.200.60-0.55-50.00%519613.48%
OEX180119P012150002018-01-12 11:45PM EST1,215.000.800.401.25-3.35-152.27%35713.97%
OEX180119P012200002018-01-12 11:58AM EST1,220.001.600.701.70-2.10-56.76%5724312.81%
OEX180119P012250002018-01-12 11:45PM EST1,225.001.701.402.400.00-121011.70%
OEX180119P012300002018-01-12 11:45PM EST1,230.002.902.503.600.00-32210.85%
OEX180119P012350002018-01-12 11:45PM EST1,235.006.104.105.800.00-26010.81%
OEX180119P012400002018-01-12 11:45PM EST1,240.009.606.708.800.00-52010.96%