Symbol List Views
FlashQuotes InfoQuotes
CHARTS
Basic Charts Interactive Charts
 Save stocks for next time

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.


OEX Options:  Type:

Option Chain for S&P 100 ( OEX)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Oct 24, 2014 0 OEX 795.00 Oct 24, 2014 3.80 0 37
Oct 24, 2014 0 OEX 800.00 Oct 24, 2014 0.20 0 200
Oct 24, 2014 0 OEX 805.00 Oct 24, 2014 0.20 0 86
Oct 24, 2014 0 OEX 810.00 Oct 24, 2014 0.06 0 577
Oct 24, 2014 0 OEX 815.00 Oct 24, 2014 0.10 0 219
Oct 24, 2014 27.25 0 0 OEX 820.00 Oct 24, 2014 0.10 0 212
Oct 24, 2014 16.20 0 0 OEX 825.00 Oct 24, 2014 0.15 0 210
Oct 24, 2014 15.65 0 0 OEX 830.00 Oct 24, 2014 0.05 0 367
Oct 24, 2014 22.00 0 0 OEX 835.00 Oct 24, 2014 0.05 0 278
Oct 24, 2014 32.19 0 0 OEX 840.00 Oct 24, 2014 0.05 0 629
Oct 24, 2014 28.20 0 0 OEX 845.00 Oct 24, 2014 0.05 0 210
Oct 24, 2014 22.26 0 0 OEX 850.00 Oct 24, 2014 0.25 0 155
Oct 24, 2014 13.50 0 0 OEX 855.00 Oct 24, 2014 0.05 0 298
Oct 24, 2014 9.00 0 0 OEX 860.00 Oct 24, 2014 0.05 0 200
Oct 24, 2014 7.45 0 0 OEX 865.00 Oct 24, 2014 0.05 0 214
Oct 24, 2014 3.60 0 0 OEX 870.00 Oct 24, 2014 0.20 0 332
Oct 24, 2014 0.25 0 79 OEX 875.00 Oct 24, 2014 5.10 0 0
Oct 24, 2014 0.05 0 32 OEX 880.00 Oct 24, 2014 0
Oct 24, 2014 0.15 0 18 OEX 885.00 Oct 24, 2014 17.00 0 0
Oct 24, 2014 1.45 0 31 OEX 890.00 Oct 24, 2014 71.80 0 0
Oct 24, 2014 4.10 0 60 OEX 895.00 Oct 24, 2014 77.40 0 0
Oct 24, 2014 0.05 0 21 OEX 900.00 Oct 24, 2014 0
Oct 24, 2014 0.50 0 20 OEX 905.00 Oct 24, 2014 83.60 0 0
Oct 24, 2014 0 OEX 910.00 Oct 24, 2014 0
Oct 24, 2014 0 OEX 915.00 Oct 24, 2014 0
Oct 24, 2014 0 OEX 920.00 Oct 24, 2014 0
Oct 24, 2014 0 OEX 925.00 Oct 24, 2014 0
Oct 24, 2014 0 OEX 930.00 Oct 24, 2014 0
Oct 24, 2014 0 OEX 935.00 Oct 24, 2014 0
Oct 24, 2014 0 OEX 940.00 Oct 24, 2014 0
Oct 31, 2014 84.10 86.00 0 OEX 795.00 Oct 31, 2014 0.35 0.20 0 1
Oct 31, 2014 79.10 81.00 0 OEX 800.00 Oct 31, 2014 0.30 0.15 0 24
Oct 31, 2014 74.10 76.00 0 OEX 805.00 Oct 31, 2014 0.30 0.20 0 106
Oct 31, 2014 69.10 71.00 0 OEX 810.00 Oct 31, 2014 0.10 0.20 0 113
Oct 31, 2014 64.10 66.00 0 OEX 815.00 Oct 31, 2014 0.45 0.20 0 86
Oct 31, 2014 59.10 61.00 0 OEX 820.00 Oct 31, 2014 1.10 0.20 0 54
Oct 31, 2014 38.15 54.20 56.10 0 0 OEX 825.00 Oct 31, 2014 0.20 0.20 0 222
Oct 31, 2014 33.01 49.20 51.10 0 10 OEX 830.00 Oct 31, 2014 0.10 0.05 0 90
Oct 31, 2014 44.20 46.10 0 OEX 835.00 Oct 31, 2014 0.05 -0.05 0.05 1 202
Oct 31, 2014 26.30 39.20 41.10 0 5 OEX 840.00 Oct 31, 2014 0.20 0.15 0 143
Oct 31, 2014 20.38 34.10 36.00 0 0 OEX 845.00 Oct 31, 2014 0.20 0.20 0 107
Oct 31, 2014 29.50 5.85 29.10 31.00 4 82 OEX 850.00 Oct 31, 2014 0.20 0.25 0 210
Oct 31, 2014 26.00 7.00 24.30 26.20 5 1 OEX 855.00 Oct 31, 2014 0.10 0.05 0.25 30 190
Oct 31, 2014 17.50 19.30 21.30 0 1 OEX 860.00 Oct 31, 2014 0.60 0.40 0 148
Oct 31, 2014 15.80 1.60 14.50 16.00 1 136 OEX 865.00 Oct 31, 2014 0.35 -0.15 0.25 0.55 144 749
Oct 31, 2014 10.00 10.10 13.10 0 178 OEX 870.00 Oct 31, 2014 0.85 -0.15 0.65 1.25 25 140
Oct 31, 2014 5.90 6.10 7.10 0 213 OEX 875.00 Oct 31, 2014 2.25 0.50 1.55 2.15 56 201
Oct 31, 2014 3.50 1.10 2.70 3.70 110 161 OEX 880.00 Oct 31, 2014 3.50 0.10 3.10 4.10 52 80
Oct 31, 2014 1.15 -0.85 0.85 1.40 127 121 OEX 885.00 Oct 31, 2014 6.60 -2.40 6.00 7.00 101 70
Oct 31, 2014 0.45 -0.15 0.05 0.45 0 81 OEX 890.00 Oct 31, 2014 10.10 13.10 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.