^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX190125C010500002018-12-28 9:40AM EST1,050.0073.00113.50115.400.00-1151.44%
OEX190125C010700002018-12-27 3:25PM EST1,070.0045.7093.5095.400.00-2351.86%
OEX190125C010800002019-01-07 3:11PM EST1,080.0061.2083.6085.400.00-121147.28%
OEX190125C010850002018-12-27 3:41PM EST1,085.0042.1078.6080.400.00-2044.97%
OEX190125C010900002019-01-08 9:46AM EST1,090.0062.5073.6075.500.00-102343.29%
OEX190125C010950002019-01-03 10:38AM EST1,095.0036.0068.6070.500.00-1040.93%
OEX190125C011050002019-01-02 11:15AM EST1,105.0032.1058.5060.600.00-1036.73%
OEX190125C011100002018-12-31 9:31AM EST1,110.0031.7253.7055.900.00-5035.77%
OEX190125C011150002018-12-31 9:33AM EST1,115.0029.4248.7051.000.00-5533.70%
OEX190125C011200002018-12-31 9:36AM EST1,120.0026.5043.8046.200.00-4431.97%
OEX190125C011250002019-01-09 2:09PM EST1,125.0036.0039.0041.400.00-1130.09%
OEX190125C011300002019-01-03 3:31PM EST1,130.008.4034.2036.700.00-2228.41%
OEX190125C011350002019-01-07 3:44PM EST1,135.0020.5029.4031.900.00-1126.21%
OEX190125C011500002019-01-18 11:47AM EST1,150.0032.1016.5018.900.00-1321.92%
OEX190125C011600002019-01-22 3:42PM EST1,160.009.909.5011.60-13.70-58.05%51119.73%
OEX190125C011850002019-01-22 2:09PM EST1,185.001.300.901.90-5.70-81.43%242817.68%
OEX190125C012000002019-01-22 2:49PM EST1,200.000.200.000.70-2.00-90.91%121719.46%
OEX190125C012400002018-12-26 12:12PM EST1,240.000.400.000.250.00-1029.10%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX190125P009850002019-01-17 3:30PM EST985.000.110.000.250.00-2262.79%
OEX190125P010400002019-01-18 9:30AM EST1,040.000.050.000.250.00-202048.19%
OEX190125P010450002019-01-08 9:59AM EST1,045.002.300.000.250.00-101046.44%
OEX190125P010500002019-01-07 11:34AM EST1,050.002.600.000.250.00-5544.63%
OEX190125P010550002019-01-17 3:30PM EST1,055.000.310.000.250.00-2342.82%
OEX190125P010650002019-01-03 2:15PM EST1,065.0015.000.000.300.00-2240.28%
OEX190125P010750002019-01-07 1:23PM EST1,075.004.100.000.300.00-4536.62%
OEX190125P010900002019-01-17 1:18PM EST1,090.000.450.000.400.00-131232.54%
OEX190125P010950002019-01-16 1:15PM EST1,095.000.850.000.450.00-1831.25%
OEX190125P011000002019-01-18 4:07PM EST1,100.000.200.000.500.00-203129.86%
OEX190125P011050002019-01-16 2:34PM EST1,105.001.050.000.600.00-2228.83%
OEX190125P011100002019-01-22 11:44AM EST1,110.000.250.000.75-0.45-64.29%2728.03%
OEX190125P011200002019-01-22 2:44PM EST1,120.000.650.151.05+0.15+30.00%201025.62%
OEX190125P011250002019-01-22 4:05PM EST1,125.000.550.351.30+0.25+83.33%284024.63%
OEX190125P011300002019-01-22 4:10PM EST1,130.001.200.601.55+0.60+100.00%73223.34%
OEX190125P011400002019-01-22 2:50PM EST1,140.002.951.352.50+2.15+268.75%24621.45%
OEX190125P011750002018-12-21 3:52PM EST1,175.00108.2014.0016.200.00-1019.63%