Dow Up0.11% Nasdaq Up0.50%

More On ^OEX


S&P 100 INDEX (^OEX)

-Chicago Options
889.08 Up 2.47(0.28%) Aug 29
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jun 16 | Dec 16
Call OptionsExpire at close Friday, September 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
700.00OEX140920C00700000161.10 0.00184.90192.7011
750.00OEX140920C00750000140.30 0.00134.90142.7011
795.00OEX140920C0079500094.28 0.0091.5096.201010
800.00OEX140920C0080000088.00 0.0086.5091.20131
805.00OEX140920C0080500084.43 0.0081.5086.201010
810.00OEX140920C0081000071.35 0.0076.5081.2011
820.00OEX140920C0082000039.40 0.0066.6071.601066
830.00OEX140920C0083000060.30 0.0056.6061.30111
835.00OEX140920C0083500054.40Up 22.3551.7056.4011
840.00OEX140920C0084000043.30 0.0046.9051.902103
845.00OEX140920C0084500046.40 0.0041.9046.7012
850.00OEX140905C0085000015.00 0.0036.4041.1055
850.00OEX140920C0085000040.90 0.0037.1042.109109
855.00OEX140920C0085500035.50 0.0032.3037.3011
860.00OEX140905C0086000019.70 0.0026.4031.20111
860.00OEX140920C0086000030.50 0.0027.9032.7057179
860.00OEX140926C0086000015.00 0.0028.3033.3011
865.00OEX140905C0086500013.40 0.0021.5026.3011
865.00OEX140920C0086500024.85 0.0024.0027.6054114
870.00OEX140905C0087000018.20 0.0016.5021.3046
870.00OEX140912C008700009.10 0.0017.2022.0077
870.00OEX140920C0087000019.00Down 1.2518.5023.2031,754
875.00OEX140905C0087500013.25Up 0.2511.8016.4015
875.00OEX140912C008750006.95 0.0012.7017.5055
875.00OEX140920C0087500016.80Up 1.6514.5019.10115274
880.00OEX140905C008800009.05Up 0.477.4012.1021229
880.00OEX140912C008800007.90 0.008.6013.40113
880.00OEX140920C0088000012.00Up 0.0710.5015.102534
880.00OEX140926C008800008.45 0.0011.6016.4077
885.00OEX140905C008850005.20Up 0.254.808.303313
885.00OEX140912C008850006.60 0.005.109.80310
885.00OEX140920C008850009.30Up 0.826.9010.5036578
885.00OEX140926C008850009.40 0.008.2012.801010
890.00OEX140905C008900002.60Down 0.252.403.10605
890.00OEX140912C008900003.50 0.004.104.901028
890.00OEX140920C008900006.15Up 0.355.906.70100586
890.00OEX140926C008900006.65 0.005.3010.101118
895.00OEX140905C008950001.05Up 0.150.901.302828
895.00OEX140912C008950002.20 0.002.002.605075
895.00OEX140920C008950003.80Up 0.203.204.4028421
895.00OEX140926C008950004.90 0.002.807.3011
900.00OEX140905C009000000.35Down 0.100.302.754418
900.00OEX140912C009000000.80 0.000.751.25227
900.00OEX140920C009000002.15Up 0.251.502.3050602
900.00OEX140926C009000003.00 0.000.605.4011
905.00OEX140920C009050001.10 0.00N/A1.20292,195
910.00OEX140905C009100000.30 0.00N/A0.1011
910.00OEX140920C009100000.55 0.000.400.801642,188
915.00OEX140920C009150000.35Down 0.150.100.551197
920.00OEX140905C009200000.20 0.00N/A4.00124124
920.00OEX140920C009200000.35 0.000.154.3016300
925.00OEX140920C009250000.20 0.00N/A4.1035138
930.00OEX140920C009300000.35 0.00N/A4.1023
940.00OEX140920C009400000.05 0.00N/A3.70331
950.00OEX140920C009500000.15 0.00N/A4.001518
960.00OEX140920C009600000.05 0.00N/A4.00200404
980.00OEX140920C009800000.05 0.00N/A4.002001,000
Put OptionsExpire at close Friday, September 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
500.00OEX140920P005000000.30 0.00N/A4.001515
540.00OEX140920P005400001.50 0.00N/A4.00010
560.00OEX140920P005600001.85 0.00N/A4.001010
580.00OEX140920P005800000.10 0.00N/A4.005050
600.00OEX140920P006000000.20 0.00N/A4.002537
620.00OEX140920P006200000.30 0.00N/A3.702525
640.00OEX140920P006400000.45 0.00N/A4.002535
650.00OEX140920P006500000.20 0.00N/A4.00100100
660.00OEX140920P006600000.25 0.00N/A4.001212
670.00OEX140920P006700000.15 0.00N/A4.0011
680.00OEX140905P006800000.20 0.00N/A4.002525
680.00OEX140920P006800000.15 0.00N/A4.0055
690.00OEX140912P006900000.30 0.00N/A4.002525
700.00OEX140920P007000000.15 0.00N/A4.00825
710.00OEX140905P007100000.30 0.00N/A4.0066
710.00OEX140920P007100000.60 0.00N/A4.002070
720.00OEX140905P007200000.20 0.00N/A3.702121
720.00OEX140920P007200000.25 0.00N/A4.0020105
740.00OEX140920P007400007.90 0.00N/A4.1010236
750.00OEX140920P007500001.25 0.00N/A4.107070
760.00OEX140920P007600001.00 0.00N/A4.104186
770.00OEX140920P007700000.20Down 0.30N/A4.20291
775.00OEX140920P007750000.45 0.000.054.3050120
775.00OEX140926P007750000.50 0.00N/A4.3055
780.00OEX140920P007800000.30 0.00N/A4.201231
785.00OEX140920P007850000.90 0.00N/A4.20200200
790.00OEX140905P007900000.10 0.00N/A3.705049
790.00OEX140920P007900000.30 0.000.204.302412
795.00OEX140905P007950000.12 0.00N/A3.7011
795.00OEX140920P007950000.45 0.00N/A4.3050510
800.00OEX140920P008000000.35 0.00N/A0.458473
805.00OEX140920P008050000.50 0.00N/A3.70200448
810.00OEX140920P008100000.30 0.00N/A0.456421
815.00OEX140905P008150000.35 0.00N/A4.104040
815.00OEX140920P008150000.45Up 0.100.300.7050583
820.00OEX140920P008200000.45 0.000.050.65501,028
825.00OEX140920P008250001.50 0.00N/A4.60151
830.00OEX140905P008300000.20 0.00N/A4.103035
830.00OEX140912P008300002.95 0.00N/A4.3022
830.00OEX140920P008300000.75 0.00N/A4.70371,696
830.00OEX140926P008300001.25 0.00N/A3.9023
835.00OEX140905P008350002.15 0.00N/A4.10231
835.00OEX140912P008350003.40 0.00N/A4.40211
835.00OEX140920P008350000.90Down 0.65N/A0.9521,600
840.00OEX140905P008400000.25 0.00N/A0.251162
840.00OEX140912P008400003.00 0.00N/A2.0013
840.00OEX140920P008400001.00 0.00N/A1.2042821
840.00OEX140926P008400004.80 0.00N/A4.8022
845.00OEX140905P008450000.30Down 9.50N/A0.251625
845.00OEX140920P008450001.25 0.00N/A4.8050418
850.00OEX140905P008500000.35Up 0.05N/A0.4025171
850.00OEX140912P008500009.30 0.00N/A4.604037
850.00OEX140920P008500001.40 0.00N/A1.404554
850.00OEX140926P008500002.05 0.00N/A4.3055
855.00OEX140905P008550000.40Down 0.10N/A0.454068
855.00OEX140912P008550002.40 0.00N/A4.801122
855.00OEX140920P008550001.70Down 0.501.351.807146
860.00OEX140905P008600000.45Down 0.050.050.502565
860.00OEX140912P008600001.25Up 0.200.751.15436
860.00OEX140920P008600001.95Up 0.050.903.1045755
860.00OEX140926P008600003.10 0.000.355.1055
865.00OEX140905P008650000.65 0.00N/A1.001099
865.00OEX140920P008650002.35Up 0.052.102.7015249
865.00OEX140926P008650005.50 0.000.905.701010
870.00OEX140905P008700000.60Down 0.500.400.853577
870.00OEX140912P008700002.10 0.00N/A4.101030
870.00OEX140920P008700003.50 0.002.903.5050582
870.00OEX140926P008700004.70 0.001.906.401525
875.00OEX140905P008750001.25Down 0.150.651.105469
875.00OEX140920P008750004.50Down 0.803.704.5013264
880.00OEX140905P008800001.25Down 1.661.251.753052
880.00OEX140912P008800003.10Down 0.803.003.702253
880.00OEX140920P008800005.30Down 0.304.805.10136285
885.00OEX140905P008850002.75Down 0.752.254.308890
885.00OEX140912P008850004.50Down 0.904.005.00307
885.00OEX140920P008850007.30Down 0.206.507.80114179
890.00OEX140905P008900004.30Down 1.604.307.5086251
890.00OEX140920P008900009.50Down 1.657.7010.60166
895.00OEX140905P008950008.80 0.007.6010.603535
895.00OEX140912P0089500010.20Down 0.807.4012.2032
900.00OEX140920P0090000017.00Up 1.0012.8017.60920
905.00OEX140920P0090500020.20Up 1.1516.6021.6046
920.00OEX140920P0092000068.90 0.0030.9035.9012
940.00OEX140920P0094000080.10 0.0050.8055.802041
960.00OEX140920P0096000087.10 0.0070.8075.8013
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.