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:
Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Sep 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
Dec 20, 2014 0 SOX 620 Dec 20, 2014 62.00 0 8
Dec 20, 2014 65.61 0 1 SOX 625 Dec 20, 2014 7.20 0 20
Dec 20, 2014 60.36 0 0 SOX 630 Dec 20, 2014 15.30 0 1
Dec 20, 2014 24.20 0 1 SOX 635 Dec 20, 2014 0
Dec 20, 2014 0 SOX 640 Dec 20, 2014 3.00 0 10
Dec 20, 2014 29.88 0 1 SOX 645 Dec 20, 2014 0
Dec 20, 2014 26.11 0 2 SOX 650 Dec 20, 2014 0
Dec 20, 2014 0 SOX 655 Dec 20, 2014 40.20 0 10
Dec 20, 2014 16.00 0 0 SOX 660 Dec 20, 2014 0
Dec 20, 2014 0 SOX 665 Dec 20, 2014 3.15 0 1
Dec 20, 2014 0 SOX 670 Dec 20, 2014 0
Dec 20, 2014 6.40 0 230 SOX 675 Dec 20, 2014 0
Dec 20, 2014 0 SOX 680 Dec 20, 2014 5.00 0 0
Dec 20, 2014 0.60 0 3 SOX 685 Dec 20, 2014 0
Dec 20, 2014 5.00 0 26 SOX 690 Dec 20, 2014 0
Dec 20, 2014 3.50 0 20 SOX 695 Dec 20, 2014 0
Dec 20, 2014 0.05 0 14 SOX 700 Dec 20, 2014 0
Dec 20, 2014 0 SOX 705 Dec 20, 2014 0
Dec 20, 2014 0 SOX 710 Dec 20, 2014 0
Dec 20, 2014 0 SOX 715 Dec 20, 2014 0
Dec 20, 2014 0 SOX 720 Dec 20, 2014 0
Dec 20, 2014 0 SOX 725 Dec 20, 2014 0
Dec 20, 2014 0 SOX 730 Dec 20, 2014 45.00 0 0
Dec 20, 2014 0 SOX 735 Dec 20, 2014 0
Dec 20, 2014 0 SOX 740 Dec 20, 2014 0
Dec 20, 2014 0 SOX 745 Dec 20, 2014 0
Dec 20, 2014 0 SOX 750 Dec 20, 2014 0
Dec 31, 2014 65.70 69.30 0 SOXPM 620 Dec 31, 2014 2.05 0
Dec 31, 2014 60.80 64.50 0 SOXPM 625 Dec 31, 2014 2.55 0
Dec 31, 2014 56.10 59.70 0 SOXPM 630 Dec 31, 2014 2.75 0
Dec 31, 2014 50.90 55.10 0 SOXPM 635 Dec 31, 2014 8.60 3.10 0 0
Dec 31, 2014 46.20 50.30 0 SOXPM 640 Dec 31, 2014 3.30 0
Dec 31, 2014 41.30 45.80 0 SOXPM 645 Dec 31, 2014 3.60 0
Dec 31, 2014 36.60 41.20 0 SOXPM 650 Dec 31, 2014 7.00 4.10 0 0
Dec 31, 2014 21.50 32.10 36.70 0 0 SOXPM 655 Dec 31, 2014 0.10 4.70 0
Dec 31, 2014 27.60 32.30 0 SOXPM 660 Dec 31, 2014 0.70 5.20 0
Dec 31, 2014 23.60 28.20 0 SOXPM 665 Dec 31, 2014 1.60 6.30 0
Dec 31, 2014 19.40 24.20 0 SOXPM 670 Dec 31, 2014 2.70 7.20 0
Dec 31, 2014 15.80 20.50 0 SOXPM 675 Dec 31, 2014 4.00 8.70 0
Dec 31, 2014 11.90 16.60 0 SOXPM 680 Dec 31, 2014 5.40 10.00 0
Dec 31, 2014 9.20 13.30 0 SOXPM 685 Dec 31, 2014 7.10 11.80 0
Dec 31, 2014 6.20 10.00 0 SOXPM 690 Dec 31, 2014 9.30 12.50 0
Dec 31, 2014 3.80 7.70 0 SOXPM 695 Dec 31, 2014 12.20 16.50 0
Dec 31, 2014 1.90 5.90 0 SOXPM 700 Dec 31, 2014 15.20 19.40 0
Dec 31, 2014 0.60 5.00 0 SOXPM 705 Dec 31, 2014 30.70 18.70 22.90 0 10

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.