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.


SOX Options:  Type:
Mar 15 | Apr 15 | May 15 | Jun 15 | Sep 15 | Dec 15 | Near Term | All

Option Chain for PHLX Semiconductor Sector ( SOX)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Mar 20, 2015 68.50 72.70 0 SOX 645 Mar 20, 2015 2.35 0
Mar 20, 2015 63.50 67.80 0 SOX 650 Mar 20, 2015 2.45 0
Mar 20, 2015 25.00 58.80 62.80 0 1 SOX 655 Mar 20, 2015 31.50 2.60 0 1
Mar 20, 2015 37.20 53.80 58.30 0 1 SOX 660 Mar 20, 2015 32.10 2.80 0 1
Mar 20, 2015 31.50 49.60 53.30 0 1 SOX 665 Mar 20, 2015 23.90 2.95 0 1
Mar 20, 2015 42.34 44.50 48.80 0 1 SOX 670 Mar 20, 2015 3.50 3.50 0 3
Mar 20, 2015 38.06 40.00 44.30 0 2 SOX 675 Mar 20, 2015 6.10 0.45 3.90 0 1
Mar 20, 2015 22.40 35.50 39.90 0 2 SOX 680 Mar 20, 2015 16.20 0.80 4.30 0 4
Mar 20, 2015 30.50 30.80 35.40 0 6 SOX 685 Mar 20, 2015 18.20 1.10 5.00 0 0
Mar 20, 2015 15.40 26.70 31.30 0 2 SOX 690 Mar 20, 2015 2.35 5.90 0
Mar 20, 2015 33.50 22.70 27.00 0 1 SOX 695 Mar 20, 2015 2.80 7.00 0
Mar 20, 2015 20.30 19.00 23.60 0 10 SOX 700 Mar 20, 2015 56.10 3.90 8.00 0 1
Mar 20, 2015 13.40 15.20 19.90 0 1 SOX 705 Mar 20, 2015 5.50 9.60 0
Mar 20, 2015 12.00 16.50 0 SOX 710 Mar 20, 2015 7.30 11.80 0
Mar 20, 2015 12.90 9.30 13.90 0 0 SOX 715 Mar 20, 2015 52.90 9.40 14.00 0 1
Mar 20, 2015 15.30 6.50 11.20 0 1 SOX 720 Mar 20, 2015 12.00 16.50 0
Mar 20, 2015 4.40 8.90 0 SOX 725 Mar 20, 2015 14.50 19.20 0
Mar 20, 2015 6.00 2.30 6.80 0 2 SOX 730 Mar 20, 2015 17.60 22.30 0
Mar 20, 2015 4.65 1.05 4.90 0 11 SOX 735 Mar 20, 2015 72.00 21.20 25.60 0 5
Mar 20, 2015 6.70 0.20 4.40 0 10 SOX 740 Mar 20, 2015 72.20 24.90 29.50 0 1
Mar 20, 2015 1.85 3.60 0 0 SOX 745 Mar 20, 2015 29.10 33.80 0
Mar 20, 2015 2.75 0 SOX 750 Mar 20, 2015 33.80 38.60 0
Mar 20, 2015 2.35 0 SOX 755 Mar 20, 2015 38.60 43.10 0
Mar 20, 2015 2.20 0 SOX 760 Mar 20, 2015 43.50 48.00 0
Mar 20, 2015 2.00 0 SOX 765 Mar 20, 2015 48.40 53.20 0
Mar 20, 2015 1.90 0 SOX 770 Mar 20, 2015 53.30 58.10 0
Mar 20, 2015 1.85 0 SOX 775 Mar 20, 2015 59.80 63.40 0
Mar 20, 2015 1.80 0 SOX 780 Mar 20, 2015 63.30 68.10 0
Mar 20, 2015 1.75 0 SOX 785 Mar 20, 2015 68.30 73.10 0
Mar 31, 2015 69.70 73.90 0 SOXPM 645 Mar 31, 2015 3.20 0
Mar 31, 2015 36.30 65.00 69.20 0 0 SOXPM 650 Mar 31, 2015 19.00 0.10 4.90 0 0
Mar 31, 2015 60.30 64.50 0 SOXPM 655 Mar 31, 2015 0.30 3.60 0
Mar 31, 2015 55.80 60.00 0 SOXPM 660 Mar 31, 2015 35.00 0.35 4.50 0 0
Mar 31, 2015 51.10 55.40 0 SOXPM 665 Mar 31, 2015 0.90 4.90 0
Mar 31, 2015 46.60 51.00 0 SOXPM 670 Mar 31, 2015 1.45 5.70 0
Mar 31, 2015 42.10 46.80 0 SOXPM 675 Mar 31, 2015 2.10 5.90 0
Mar 31, 2015 37.80 42.40 0 SOXPM 680 Mar 31, 2015 42.50 2.90 6.70 0 20
Mar 31, 2015 33.80 38.50 0 SOXPM 685 Mar 31, 2015 3.80 8.00 0
Mar 31, 2015 24.90 29.90 34.60 0 0 SOXPM 690 Mar 31, 2015 33.90 4.90 9.20 0 10
Mar 31, 2015 26.10 30.70 0 SOXPM 695 Mar 31, 2015 6.10 10.10 0
Mar 31, 2015 5.40 22.50 27.20 0 0 SOXPM 700 Mar 31, 2015 7.50 11.50 0
Mar 31, 2015 19.30 23.90 0 SOXPM 705 Mar 31, 2015 9.20 13.40 0
Mar 31, 2015 15.70 20.30 0 SOXPM 710 Mar 31, 2015 11.00 14.90 0
Mar 31, 2015 13.00 17.70 0 SOXPM 715 Mar 31, 2015 13.00 16.90 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.