Symbol List Views
FlashQuotes InfoQuotes
CHARTS
Basic Charts Interactive Charts
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


BKX Options:  Type:
Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Sep 15 | Near Term | All

Option Chain for KBW Bank Index ( BKX)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 25.30 29.00 0 BKX 45 Dec 20, 2014 1.70 0
Dec 20, 2014 22.60 26.30 0 BKX 47.5 Dec 20, 2014 0.20 1.70 0 20
Dec 20, 2014 19.30 23.90 0 BKX 50 Dec 20, 2014 0.30 1.70 0 30
Dec 20, 2014 16.80 21.40 0 BKX 52.5 Dec 20, 2014 0.30 1.70 0 20
Dec 20, 2014 15.20 18.70 0 BKX 55 Dec 20, 2014 0.15 1.70 0 50
Dec 20, 2014 12.70 16.30 0 BKX 57.5 Dec 20, 2014 0.65 1.70 0 30
Dec 20, 2014 10.30 13.80 0 BKX 60 Dec 20, 2014 0.35 1.70 0 60
Dec 20, 2014 9.30 12.80 0 BKX 61 Dec 20, 2014 0.45 0.40 0 120
Dec 20, 2014 7.30 11.70 0 BKX 62 Dec 20, 2014 0.45 0.40 0 140
Dec 20, 2014 7.80 11.30 0 BKX 62.5 Dec 20, 2014 0.55 0.40 0 120
Dec 20, 2014 7.30 10.80 0 BKX 63 Dec 20, 2014 0.55 0.40 0 210
Dec 20, 2014 6.30 9.80 0 BKX 64 Dec 20, 2014 0.60 0.40 0 210
Dec 20, 2014 5.30 8.80 0 BKX 65 Dec 20, 2014 0.95 0.40 0 340
Dec 20, 2014 4.70 3.50 7.90 0 10 BKX 66 Dec 20, 2014 0.55 0.40 0 150
Dec 20, 2014 3.90 3.20 6.70 0 60 BKX 67 Dec 20, 2014 1.10 0.40 0 170
Dec 20, 2014 3.40 2.05 6.30 0 340 BKX 67.5 Dec 20, 2014 1.00 0.65 0 140
Dec 20, 2014 3.50 1.55 5.70 0 145 BKX 68 Dec 20, 2014 2.05 1.70 0 90
Dec 20, 2014 3.20 0.50 4.70 0 70 BKX 69 Dec 20, 2014 2.60 0.40 0 40
Dec 20, 2014 2.90 0.35 3.80 0 70 BKX 70 Dec 20, 2014 1.90 0.40 0 40
Dec 20, 2014 1.10 2.65 0 2650 BKX 71 Dec 20, 2014 2.30 0.80 0 10
Dec 20, 2014 0.70 1.00 0 4260 BKX 72 Dec 20, 2014 1.95 2.95 0 470
Dec 20, 2014 0.65 0 BKX 72.5 Dec 20, 2014 3.20 0
Dec 20, 2014 3.10 0.65 0 10 BKX 73 Dec 20, 2014 2.95 0
Dec 20, 2014 0.70 0.40 0 2540 BKX 74 Dec 20, 2014 0.30 3.60 0
Dec 20, 2014 3.10 1.70 0 60 BKX 75 Dec 20, 2014 1.35 4.70 0
Dec 20, 2014 1.25 1.70 0 70 BKX 76 Dec 20, 2014 2.30 5.80 0
Dec 20, 2014 1.25 1.70 0 10 BKX 77 Dec 20, 2014 3.20 6.80 0
Dec 20, 2014 1.70 0 BKX 77.5 Dec 20, 2014 3.80 7.20 0
Dec 20, 2014 2.05 1.70 0 10 BKX 78 Dec 20, 2014 4.20 7.80 0
Dec 20, 2014 1.85 1.70 0 20 BKX 79 Dec 20, 2014 5.20 9.70 0
Dec 20, 2014 1.70 0 BKX 80 Dec 20, 2014 6.20 9.80 0
Dec 20, 2014 1.70 0 BKX 82.5 Dec 20, 2014 8.80 12.20 0
Dec 20, 2014 1.70 0 BKX 85 Dec 20, 2014 11.30 14.70 0
Dec 20, 2014 1.70 0 BKX 87.5 Dec 20, 2014 13.80 17.20 0
Dec 20, 2014 1.70 0 BKX 90 Dec 20, 2014 16.20 19.80 0
Dec 20, 2014 1.70 0 BKX 92.5 Dec 20, 2014 18.70 22.30 0
Dec 20, 2014 1.70 0 BKX 95 Dec 20, 2014 21.00 24.70 0
Dec 20, 2014 1.70 0 BKX 97.5 Dec 20, 2014 23.70 27.30 0
Dec 20, 2014 1.70 0 BKX 100 Dec 20, 2014 26.00 29.70 0
Dec 31, 2014 20.10 23.70 0 BKXPM 50 Dec 31, 2014 0.35 4.80 0 10
Dec 31, 2014 17.80 21.10 0 BKXPM 52.5 Dec 31, 2014 0.30 4.80 0 20
Dec 31, 2014 15.20 18.60 0 BKXPM 55 Dec 31, 2014 0.25 1.70 0 40
Dec 31, 2014 12.70 16.10 0 BKXPM 57.5 Dec 31, 2014 0.30 4.80 0 80
Dec 31, 2014 9.50 14.30 0 BKXPM 60 Dec 31, 2014 0.45 3.40 0 130
Dec 31, 2014 7.90 11.20 0 BKXPM 62.5 Dec 31, 2014 0.40 4.80 0 190
Dec 31, 2014 6.30 4.60 9.30 0 10 BKXPM 65 Dec 31, 2014 0.60 4.80 0 380
Dec 31, 2014 3.20 2.00 6.30 0 20 BKXPM 67.5 Dec 31, 2014 1.65 2.25 0 190
Dec 31, 2014 2.80 0.25 4.80 0 30 BKXPM 70 Dec 31, 2014 1.65 0.30 5.00 0 50
Dec 31, 2014 2.55 0.65 5.00 0 60 BKXPM 72.5 Dec 31, 2014 3.10 0
Dec 31, 2014 1.75 2.85 0 130 BKXPM 75 Dec 31, 2014 1.55 5.00 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.