Dow Up0.64% Nasdaq Up0.68%

More On ^OEX


S&P 100 INDEX (^OEX)

-Chicago Options
896.48 Up 4.81(0.54%) 4:31PM EDT
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, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
800.00OEX141018C0080000091.50 0.0095.90100.60535
820.00OEX141018C0082000067.40 0.0075.9080.7099
840.00OEX141018C0084000050.65 0.0055.9060.9099
845.00OEX141018C0084500044.90 0.0051.1056.0011
850.00OEX141018C0085000037.90 0.0046.2051.2016
860.00OEX141018C0086000035.65 0.0036.6041.602158
870.00OEX141018C0087000029.90Up 5.0027.4032.20500551
875.00OEX141018C0087500020.82 0.0022.9027.7031
880.00OEX141018C0088000020.05Up 1.8018.5023.202130
885.00OEX141003C0088500013.90Up 7.1014.5017.201010
885.00OEX141018C0088500016.40Up 1.2014.4019.00331
890.00OEX141003C008900007.47 0.008.8013.00715
890.00OEX141018C0089000011.70Up 1.1510.8015.0028250
895.00OEX141010C008950004.40 0.006.4010.7011
895.00OEX141018C008950009.50Up 2.508.9010.701224
900.00OEX141003C009000003.90Up 1.402.356.4018
900.00OEX141018C009000006.30Up 1.406.007.00274306
900.00OEX141031C009000004.40 0.006.8011.3001
905.00OEX141003C009050001.90Up 0.900.554.002513
905.00OEX141010C009050002.20 0.001.405.5001
905.00OEX141018C009050004.20Up 1.204.404.902248
910.00OEX141010C009100001.10 0.00N/A4.8033
910.00OEX141018C009100002.55Up 0.702.202.65215555
910.00OEX141031C009100002.10 0.002.456.9001
915.00OEX141010C009150000.40 0.00N/A4.8001
915.00OEX141018C009150001.35Up 0.351.451.8548266
920.00OEX141018C009200001.85 0.00N/A2.459671
925.00OEX141018C009250000.50Up 0.250.450.7580018
930.00OEX141018C009300002.45 0.00N/A2.50174
935.00OEX141018C009350000.10 0.00N/A4.20818
940.00OEX141018C009400000.10 0.00N/A1.40382175
Put OptionsExpire at close Friday, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
630.00OEX141018P006300000.20 0.00N/A4.103535
640.00OEX141018P006400000.55 0.00N/A4.101010
660.00OEX141018P006600000.20 0.00N/A4.103030
670.00OEX141018P006700000.40 0.00N/A4.102525
680.00OEX141018P006800000.20 0.00N/A4.102542
680.00OEX141031P006800000.20 0.00N/A0.251540
690.00OEX141024P006900000.20 0.00N/A0.301540
695.00OEX141018P006950000.50 0.00N/A4.10130130
700.00OEX141018P007000000.55 0.00N/A4.101035
705.00OEX141018P007050000.55 0.00N/A4.102525
710.00OEX141018P007100000.40 0.00N/A4.1017
720.00OEX141010P007200000.20 0.00N/A4.102525
720.00OEX141018P007200001.15 0.00N/A4.1036
740.00OEX141018P007400001.20 0.00N/A4.20310
750.00OEX141018P007500000.50 0.00N/A4.30152
755.00OEX141018P007550000.50 0.00N/A4.305050
760.00OEX141018P007600003.20 0.00N/A4.301316
770.00OEX141018P007700001.00 0.00N/A4.405107
780.00OEX141018P007800000.45 0.000.250.5050111
790.00OEX141018P007900000.45Down 0.500.300.70100144
795.00OEX141018P007950000.90 0.000.501.00489
800.00OEX141018P008000001.00 0.000.051.20100460
805.00OEX141018P008050000.60Down 1.05N/A4.6070151
810.00OEX141018P008100001.05 0.00N/A4.706127
815.00OEX141018P008150000.70Down 1.050.601.0010040
820.00OEX141018P008200002.00 0.00N/A4.803261
820.00OEX141024P008200002.75 0.00N/A4.8001
825.00OEX141018P008250001.40 0.000.052.4050235
830.00OEX141018P008300001.50 0.000.755.0069264
835.00OEX141018P008350001.15Down 2.151.051.4512587
840.00OEX141018P008400001.70 0.00N/A4.8030420
840.00OEX141024P008400005.30 0.00N/A4.8022
845.00OEX141018P008450001.55Down 2.901.401.80807
850.00OEX141018P008500002.20Down 0.651.552.0042178
850.00OEX141031P008500003.30Down 3.202.903.60101
855.00OEX141003P008550002.35 0.00N/A4.7066
855.00OEX141010P008550003.45 0.00N/A4.8001
855.00OEX141018P008550005.50 0.00N/A4.802045
860.00OEX141010P008600003.95 0.00N/A4.8001
860.00OEX141018P008600003.85 0.00N/A4.806123
860.00OEX141031P008600008.10 0.001.506.2001
865.00OEX141018P008650007.50 0.000.403.002024
870.00OEX141010P008700007.20 0.00N/A4.6001
870.00OEX141018P008700003.50Down 0.102.903.4035111
875.00OEX141003P008750003.90 0.00N/A4.801010
875.00OEX141018P008750005.50 0.002.156.10230
880.00OEX141003P008800003.00 0.002.005.001133
880.00OEX141018P008800004.90Down 0.404.105.3015124
885.00OEX141018P008850006.00Down 2.005.106.608112
890.00OEX141018P008900007.90Down 1.706.508.105073
900.00OEX141018P0090000011.30Down 1.208.8012.80402
920.00OEX141018P0092000066.10 0.0023.2027.802020
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.