Dow Up1.31% Nasdaq Up2.40%

More On ^OEX


S&P 100 INDEX (^OEX)

-Chicago Options
862.76 Up 15.09(1.78%) 4:34PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Dec 15 | Jun 16 | Dec 16
Call OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
380.00OEX141220C00380000460.00 0.00480.80488.80200200
620.00OEX141220C00620000194.00 0.00240.80248.8002
700.00OEX141220C00700000163.10Up 27.80160.80167.70124
720.00OEX141220C00720000106.10 0.00141.30148.90033
740.00OEX141220C0074000093.30 0.00121.20128.20012
760.00OEX141220C00760000109.80 0.00101.80109.1017
780.00OEX141220C0078000090.65 0.0084.3088.803153
800.00OEX141220C0080000074.20 0.0066.0070.601839
820.00OEX141220C0082000034.00 0.0048.5053.3010211
830.00OEX141220C0083000040.10Up 15.9040.2045.00191
840.00OEX141220C0084000025.00 0.0032.5037.001051
850.00OEX141220C0085000023.80Up 7.6025.0029.801545
860.00OEX141220C0086000020.50Up 6.4019.0022.601786
870.00OEX141220C008700007.85 0.0012.0016.60156
880.00OEX141220C008800008.26Up 3.718.2012.10313219
885.00OEX141220C008850006.24Up 2.795.309.502705
890.00OEX141220C008900002.50 0.003.707.505098
900.00OEX141220C009000002.50Up 1.203.003.8026289
920.00OEX141220C009200000.40 0.00N/A0.8050170
930.00OEX141220C009300001.90 0.00N/A4.2012
940.00OEX141220C009400000.30 0.00N/A4.1006
950.00OEX141220C009500000.45 0.00N/A4.102542
Put OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
360.00OEX141220P003600000.40 0.00N/A0.50067
400.00OEX141220P004000000.30 0.00N/A2.0585200
420.00OEX141220P0042000021.00 0.00N/A4.0003
440.00OEX141220P004400000.25 0.00N/A0.4045152
460.00OEX141220P004600000.60 0.00N/A4.001020
480.00OEX141220P004800000.25 0.00N/A4.10330
500.00OEX141220P005000006.60 0.00N/A4.10021
520.00OEX141220P005200001.00 0.00N/A4.10527
540.00OEX141220P005400000.05 0.00N/A4.203068
560.00OEX141220P005600000.80 0.00N/A4.20319
580.00OEX141220P005800001.00 0.00N/A4.30314
600.00OEX141220P006000000.75 0.00N/A4.301060
620.00OEX141220P006200001.85 0.00N/A4.402539
640.00OEX141220P006400000.95 0.00N/A4.50651
645.00OEX141220P006450001.00 0.00N/A4.5033
660.00OEX141220P006600002.20 0.00N/A4.60121
670.00OEX141220P006700000.80 0.00N/A4.70020
675.00OEX141220P006750001.30 0.00N/A4.7033
680.00OEX141220P006800004.50 0.00N/A0.702186
685.00OEX141220P006850001.50 0.00N/A4.8033
690.00OEX141220P006900003.55 0.00N/A4.8001
700.00OEX141220P007000001.00Down 1.650.551.101075
705.00OEX141220P007050002.15 0.00N/A4.802525
710.00OEX141220P007100004.55 0.00N/A4.8001
720.00OEX141220P007200002.60 0.001.205.00196
730.00OEX141220P007300002.25 0.00N/A4.80013
740.00OEX141220P007400002.05Down 5.75N/A4.80965
745.00OEX141220P007450002.00Down 2.55N/A4.80950
750.00OEX141220P007500002.58Down 6.92N/A4.70182
760.00OEX141220P007600003.05Down 1.450.154.9024353
765.00OEX141220P007650003.60Down 1.702.703.4055
770.00OEX141220P007700003.80Down 2.003.003.601610
775.00OEX141220P007750003.65Down 3.801.005.80950
780.00OEX141220P007800004.35Down 1.151.356.1052476
790.00OEX141220P007900005.45Down 3.752.257.00246180
800.00OEX141220P008000006.51Down 4.995.407.0035402
810.00OEX141220P0081000015.90 0.004.908.701050
820.00OEX141220P0082000016.10 0.007.0010.8042115
830.00OEX141220P0083000019.15 0.008.0012.2028
840.00OEX141220P0084000022.50 0.0010.0013.801206
850.00OEX141220P0085000017.70Down 10.8014.2017.60572
860.00OEX141220P0086000044.00 0.0016.8021.206571
870.00OEX141220P0087000047.30 0.0020.8025.5010280
880.00OEX141220P0088000027.00 0.0027.1030.70567
890.00OEX141220P0089000032.00 0.0033.1036.90015
900.00OEX141220P0090000033.50 0.0040.1044.601047
920.00OEX141220P0092000078.20 0.0059.3062.30112
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.