^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 EST1,220.0033.7238.6040.400.00-526625.32%
OEX180126C012300002018-01-23 10:30AM EST1,230.0028.5028.7030.50+12.20+74.85%5820.83%
OEX180126C012400002018-01-19 11:45PM EST1,240.0010.008.8010.20+1.50+16.67%47170.00%
OEX180126C012450002018-01-23 10:56AM EST1,245.0016.0014.2015.60+2.40+17.65%1030013.18%
OEX180126C012500002018-01-23 9:40AM EST1,250.009.859.8011.30+4.85+97.00%11211.81%
OEX180126C012550002018-01-22 4:05PM EST1,255.006.305.907.400.00-103310.50%
OEX180126C012600002018-01-23 12:55PM EST1,260.003.003.204.50-0.60-16.67%24229.97%
OEX180126C012650002018-01-23 1:49PM EST1,265.002.751.402.300.00-2589.29%
OEX180126C012700002018-01-23 11:53AM EST1,270.000.500.401.15+0.25+100.00%52009.30%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180126P011400002018-01-05 11:52PM EST1,140.000.600.200.900.00-8052.05%
OEX180126P011500002018-01-05 11:52PM EST1,150.000.800.251.000.00-6649.17%
OEX180126P011800002018-01-19 11:46PM EST1,180.000.300.000.350.00-121230.98%
OEX180126P011900002018-01-22 10:55AM EST1,190.000.140.000.250.00-51026.10%
OEX180126P012000002017-12-22 11:57PM EST1,200.0014.6014.9017.900.00-1175.66%
OEX180126P012050002018-01-09 10:40AM EST1,205.003.350.701.450.00-1029.87%
OEX180126P012100002018-01-19 10:05AM EST1,210.000.900.200.85-0.10-10.00%525224.40%
OEX180126P012150002018-01-19 11:08AM EST1,215.001.500.301.00-0.30-16.67%11223.24%
OEX180126P012200002018-01-22 12:15PM EST1,220.000.450.000.300.00-11016.41%
OEX180126P012250002018-01-23 9:36AM EST1,225.000.200.000.50-0.40-66.67%113716.18%
OEX180126P012300002018-01-22 3:15PM EST1,230.000.550.300.500.00-615814.22%
OEX180126P012350002018-01-22 11:59AM EST1,235.000.950.400.750.00-69613.49%
OEX180126P012400002018-01-23 12:37PM EST1,240.000.750.300.95-0.40-34.78%21612.09%
OEX180126P012450002018-01-23 1:45PM EST1,245.001.150.701.35-1.05-47.73%97310.96%
OEX180126P012500002018-01-23 12:52PM EST1,250.002.201.802.05-1.60-42.11%205539.97%
OEX180126P012550002018-01-23 1:35PM EST1,255.003.302.603.700.00-5539.99%