Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.11% Nasdaq Up0.71%

More On ^OEX


S&P 100 INDEX (^OEX)

-Chicago Options
832.94 Up 3.38(0.41%) 12:57PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Sep 14 | Dec 14 | Jun 15 | Dec 15 | Dec 16
Call OptionsExpire at close Saturday, May 17, 2014
StrikeSymbolLastChgBidAskVolOpen Int
700.00OEX140530C00700000N/A 0.00132.30134.20010
710.00OEX140530C00710000112.90 0.00122.70124.601010
720.00OEX140530C00720000N/A 0.00112.30114.20010
750.00OEX140517C0075000074.50 0.0082.4084.3055
780.00OEX140517C0078000046.50 0.0052.8054.80020
785.00OEX140517C0078500047.40 0.0047.9049.9012
790.00OEX140517C0079000045.80 0.0043.0045.00211
800.00OEX140517C0080000035.55 0.0033.2035.40255
810.00OEX140502C008100008.90 0.0023.2025.4016
810.00OEX140509C0081000020.35 0.0023.8025.901012
810.00OEX140517C0081000018.30 0.0024.2026.30306415
810.00OEX140530C0081000020.80 0.0025.9028.2088
815.00OEX140502C0081500013.20 0.0018.7020.8011
815.00OEX140517C0081500021.40 0.0020.1022.20770
820.00OEX140502C0082000012.00 0.0014.3016.4011
820.00OEX140517C0082000016.90Up 1.6516.1017.702193
825.00OEX140502C008250007.50 0.0010.5012.401112
825.00OEX140509C008250009.35 0.0011.5013.301310
825.00OEX140517C0082500011.75 0.0012.5014.004139
830.00OEX140502C008300006.80Up 1.106.808.50165
830.00OEX140509C008300007.60 0.008.109.80318
830.00OEX140517C008300008.50 0.009.6010.2027663
830.00OEX140523C008300008.30 0.0010.3012.3077
835.00OEX140502C008350004.40Up 1.304.005.4046110
835.00OEX140509C008350004.90 0.005.506.80327
835.00OEX140517C008350006.20Up 0.406.807.10100833
840.00OEX140502C008400003.05 0.002.003.00127
840.00OEX140509C008400002.35 0.003.204.304188
840.00OEX140517C008400004.50Up 0.704.404.80108554
840.00OEX140523C008400005.20 0.005.306.4087
845.00OEX140517C008450002.55Up 0.282.703.0090327
850.00OEX140517C008500001.15 0.001.501.8061,634
855.00OEX140502C008550001.45 0.00N/A0.2555
855.00OEX140509C008550000.50 0.000.350.6533
855.00OEX140517C008550001.05 0.000.751.00165452
860.00OEX140517C008600000.50Up 0.150.400.601961,860
865.00OEX140517C008650000.30 0.000.150.351,5501,582
870.00OEX140517C008700000.20 0.000.050.2555666
875.00OEX140517C008750000.25 0.00N/A0.203040
880.00OEX140517C008800000.10 0.00N/A0.201540
890.00OEX140517C008900001.05 0.00N/A0.153253
900.00OEX140517C009000000.05 0.00N/A0.154095
920.00OEX140517C009200000.05 0.00N/A0.10200800
Put OptionsExpire at close Saturday, May 17, 2014
StrikeSymbolLastChgBidAskVolOpen Int
500.00OEX140517P005000000.10 0.00N/A0.10100200
560.00OEX140517P005600000.15 0.00N/A0.10025
600.00OEX140517P006000001.85 0.00N/A0.10012
605.00OEX140517P006050000.25 0.00N/A0.102525
620.00OEX140502P006200000.15 0.00N/A0.1007
630.00OEX140502P006300000.20 0.00N/A0.102525
640.00OEX140517P006400000.20 0.00N/A0.1510075
650.00OEX140517P006500000.30 0.00N/A0.15217
650.00OEX140523P006500000.25 0.00N/A0.202525
650.00OEX140530P006500000.25 0.00N/A0.252525
660.00OEX140523P006600000.20 0.00N/A0.202525
660.00OEX140530P006600000.20 0.000.050.252525
670.00OEX140530P006700000.25 0.000.050.255050
680.00OEX140517P006800000.45 0.00N/A0.151541
680.00OEX140523P006800000.30 0.00N/A0.202525
690.00OEX140509P006900000.20 0.00N/A0.152525
690.00OEX140517P006900001.13 0.00N/A0.151515
700.00OEX140509P007000000.20 0.00N/A0.152525
700.00OEX140517P007000000.20 0.00N/A0.202021
710.00OEX140509P007100000.30 0.00N/A0.20732
710.00OEX140517P007100002.15 0.00N/A0.2055
715.00OEX140517P007150001.40 0.00N/A0.2033
720.00OEX140502P007200000.05 0.00N/A0.15100100
720.00OEX140517P007200000.15 0.000.050.251547
725.00OEX140502P007250000.50 0.00N/A0.1550109
725.00OEX140517P007250001.65 0.000.050.2514499
730.00OEX140502P007300000.45 0.00N/A0.155057
730.00OEX140517P007300000.20 0.000.050.255138
735.00OEX140502P007350000.50 0.00N/A0.155050
735.00OEX140517P007350002.20 0.000.100.301010
740.00OEX140517P007400000.35 0.000.150.3011296
740.00OEX140523P007400001.20 0.000.250.5041
745.00OEX140502P007450000.45 0.00N/A0.1550100
745.00OEX140517P007450000.25Down 1.150.150.3518323
750.00OEX140502P007500000.25 0.000.050.1050300
750.00OEX140517P007500000.30 0.000.200.402418
750.00OEX140523P007500001.50 0.000.300.6521
755.00OEX140517P007550000.35 0.000.200.45230258
760.00OEX140502P007600001.80 0.00N/A0.1577
760.00OEX140517P007600000.35 0.000.250.50200513
760.00OEX140523P007600003.55 0.000.450.8566
765.00OEX140517P007650000.50 0.000.350.5518253
765.00OEX140523P007650004.05 0.000.551.0066
770.00OEX140502P007700003.20 0.00N/A0.202032
770.00OEX140509P007700000.40 0.000.150.401010
770.00OEX140517P007700000.70 0.000.400.655448
770.00OEX140530P007700002.30 0.001.101.7044
775.00OEX140502P007750001.25 0.00N/A0.2548
775.00OEX140509P007750001.60 0.000.200.4544
775.00OEX140517P007750000.80Down 0.020.550.8010733
780.00OEX140502P007800000.25 0.000.050.25102
780.00OEX140509P007800003.60 0.000.250.5535
780.00OEX140517P007800000.94Down 0.060.650.908880
785.00OEX140502P007850000.30 0.000.100.301024
785.00OEX140517P007850001.15 0.000.851.151,5801,603
790.00OEX140502P007900006.00 0.000.150.3537
790.00OEX140509P007900001.10Up 0.250.550.8553
790.00OEX140517P007900001.50 0.001.101.401,7261,967
795.00OEX140502P007950000.45 0.000.200.505051
795.00OEX140517P007950001.80Down 0.151.451.7580177
800.00OEX140502P008000000.60 0.000.250.651021
800.00OEX140509P0080000011.30 0.000.901.45718
800.00OEX140517P008000002.39Up 0.091.852.20152345
800.00OEX140530P0080000014.20 0.003.504.605016
805.00OEX140502P008050000.90 0.000.400.85597
805.00OEX140509P008050006.00 0.001.201.90111
805.00OEX140517P008050002.65Down 0.652.402.802758
810.00OEX140502P008100001.30 0.000.701.25822
810.00OEX140509P008100002.36 0.001.702.50647
810.00OEX140517P008100003.35Down 0.653.103.50179596
810.00OEX140523P008100004.50 0.003.805.0011
815.00OEX140502P008150001.90 0.001.101.8036
815.00OEX140509P008150003.01 0.002.503.402727
815.00OEX140517P008150004.80Down 0.204.004.4026134
815.00OEX140523P0081500017.30 0.004.706.10189
820.00OEX140502P008200002.10Down 0.701.952.6084143
820.00OEX140517P008200005.45Down 1.255.105.7082400
820.00OEX140523P008200007.50 0.005.907.40145
825.00OEX140502P008250003.00Down 0.403.003.80166101
825.00OEX140517P008250008.10Up 0.986.707.10106126
830.00OEX140502P008300004.80Down 1.704.305.5014479
830.00OEX140509P008300007.20Down 2.606.207.50124
830.00OEX140517P008300008.60Down 1.408.509.1019141
835.00OEX140502P008350007.50Down 2.106.207.9042
835.00OEX140509P008350009.50Down 2.808.209.9025
835.00OEX140517P0083500011.80Up 0.3010.4011.901137
840.00OEX140502P0084000013.50Up 1.508.9010.9012
840.00OEX140517P0084000032.00 0.0012.5014.7028
845.00OEX140517P0084500020.80 0.0015.7018.1018
860.00OEX140517P0086000032.10 0.0028.6031.0055
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.