View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Mar 14 | Dec 14 | Dec 15| Call Options | Expire at close Friday, September 20, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 1,600.00 | NDX130921C01600000 | 1,102.50 | 0.00 | 1,382.40 | 1,391.00 | 0 | 3 | | 1,700.00 | NDX130921C01700000 | 940.50 | 0.00 | 1,282.60 | 1,291.00 | 0 | 1 | | 1,950.00 | NDX130921C01950000 | 789.00 | 0.00 | 1,033.80 | 1,042.10 | 0 | 2 | | 2,000.00 | NDX130921C02000000 | 669.40 | 0.00 | 984.20 | 992.70 | 0 | 6 | | 2,050.00 | NDX130921C02050000 | 715.70 | 0.00 | 934.60 | 943.20 | 0 | 1 | | 2,100.00 | NDX130921C02100000 | 646.75 | 0.00 | 885.10 | 893.70 | 0 | 7 | | 2,150.00 | NDX130921C02150000 | 605.65 | 0.00 | 835.70 | 844.10 | 0 | 4 | | 2,200.00 | NDX130921C02200000 | 549.60 | 0.00 | 786.50 | 795.10 | 0 | 5 | | 2,250.00 | NDX130921C02250000 | 551.00 | 0.00 | 737.40 | 746.00 | 1 | 12 | | 2,300.00 | NDX130921C02300000 | 685.00 | 0.00 | 688.70 | 697.10 | 1 | 6 | | 2,350.00 | NDX130921C02350000 | 455.80 | 0.00 | 640.10 | 648.40 | 1 | 18 | | 2,400.00 | NDX130921C02400000 | 577.50 |  219.10 | 591.70 | 600.10 | 2 | 24 | | 2,450.00 | NDX130921C02450000 | 367.80 | 0.00 | 543.80 | 552.10 | 0 | 1 | | 2,500.00 | NDX130921C02500000 | 297.00 | 0.00 | 496.00 | 504.60 | 0 | 9 | | 2,550.00 | NDX130921C02550000 | 325.80 | 0.00 | 449.30 | 457.60 | 8 | 143 | | 2,600.00 | NDX130921C02600000 | 300.60 | 0.00 | 403.10 | 411.40 | 2 | 6 | | 2,650.00 | NDX130921C02650000 | 241.85 | 0.00 | 357.80 | 366.20 | 1 | 3 | | 2,690.00 | NDX130921C02690000 | 292.90 | 0.00 | 322.50 | 331.00 | 1 | 4 | | 2,695.00 | NDX130921C02695000 | 295.10 | 0.00 | 317.50 | 325.80 | 8 | 13 | | 2,700.00 | NDX130921C02700000 | 222.18 | 0.00 | 313.80 | 322.30 | 1 | 96 | | 2,705.00 | NDX130921C02705000 | 280.30 | 0.00 | 309.50 | 317.80 | 1 | 12 | | 2,710.00 | NDX130921C02710000 | 152.00 | 0.00 | 305.20 | 313.50 | 0 | 1 | | 2,715.00 | NDX130921C02715000 | 178.30 | 0.00 | 300.90 | 309.20 | 8 | 9 | | 2,720.00 | NDX130921C02720000 | 144.20 | 0.00 | 296.60 | 305.10 | 1 | 2 | | 2,725.00 | NDX130921C02725000 | 270.00 | 0.00 | 292.30 | 300.80 | 8 | 10 | | 2,730.00 | NDX130921C02730000 | 140.60 | 0.00 | 288.10 | 296.60 | 0 | 20 | | 2,735.00 | NDX130921C02735000 | 174.00 | 0.00 | 283.80 | 292.10 | 1 | 2 | | 2,740.00 | NDX130921C02740000 | 135.05 | 0.00 | 279.60 | 288.10 | 0 | 1 | | 2,745.00 | NDX130921C02745000 | 170.80 | 0.00 | 275.40 | 283.90 | 2 | 8 | | 2,750.00 | NDX130921C02750000 | 237.49 | 0.00 | 271.20 | 279.50 | 1 | 22 | | 2,755.00 | NDX130921C02755000 | 166.10 | 0.00 | 267.10 | 275.60 | 0 | 6 | | 2,760.00 | NDX130921C02760000 | 267.00 | 0.00 | 262.30 | 269.70 | 1 | 3 | | 2,775.00 | NDX130921C02775000 | 251.10 | 0.00 | 249.90 | 258.20 | 1 | 1 | | 2,780.00 | NDX130921C02780000 | 254.25 | 0.00 | 246.60 | 255.10 | 9 | 38 | | 2,785.00 | NDX130921C02785000 | 147.10 | 0.00 | 241.80 | 250.10 | 8 | 8 | | 2,790.00 | NDX130921C02790000 | 237.80 | 0.00 | 238.50 | 247.00 | 2 | 2 | | 2,795.00 | NDX130921C02795000 | 134.40 | 0.00 | 234.50 | 243.00 | 2 | 35 | | 2,800.00 | NDX130921C02800000 | 241.70 | 0.00 | 232.50 | 237.40 | 3 | 612 | | 2,900.00 | NDX130921C02900000 | 155.00 | 36.40 | 157.70 | 162.60 | 1 | 971 | | 2,950.00 | NDX130921C02950000 | 126.00 | 6.00 | 127.00 | 129.00 | 6 | 614 | | 3,000.00 | NDX130921C03000000 | 101.77 | 0.00 | 98.30 | 100.40 | 11 | 359 | | 3,050.00 | NDX130921C03050000 | 76.82 | 0.00 | 73.60 | 75.50 | 10 | 124 | | 3,100.00 | NDX130921C03100000 | 57.00 | 0.00 | 53.20 | 55.00 | 3 | 755 | | 3,200.00 | NDX130921C03200000 | 23.30 | 2.20 | 24.90 | 26.30 | 1 | 963 | | 3,300.00 | NDX130921C03300000 | 10.30 | 2.30 | 10.40 | 10.50 | 42 | 149 | | 3,400.00 | NDX130921C03400000 | 4.00 | 1.00 | 4.00 | 4.10 | 7 | 237 | | 3,500.00 | NDX130921C03500000 | 1.70 | 0.50 | 1.35 | 1.75 | 3 | 165 | | 3,600.00 | NDX130921C03600000 | 0.90 | 0.15 | 0.50 | 0.70 | 6 | 161 | | 3,700.00 | NDX130921C03700000 | 0.15 | 0.00 | 0.25 | 0.60 | 1 | 42 | | 3,800.00 | NDX130921C03800000 | 0.65 | 0.00 | 0.05 | 0.40 | 43 | 88 | | 3,900.00 | NDX130921C03900000 | 0.20 | 0.00 | N/A | 0.45 | 0 | 36 | | 4,000.00 | NDX130921C04000000 | 0.45 | 0.00 | N/A | 0.45 | 20 | 21 | | 4,100.00 | NDX130921C04100000 | 0.55 | 0.00 | N/A | 0.40 | 0 | 2 | | 4,200.00 | NDX130921C04200000 | 0.35 | 0.00 | N/A | 0.35 | 0 | 1 |
|
| Put Options | Expire at close Friday, September 20, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 1,300.00 | NDX130921P01300000 | 0.25 | 0.00 | N/A | 0.30 | 50 | 396 | | 1,400.00 | NDX130921P01400000 | 0.10 | 0.00 | 0.05 | 0.30 | 1 | 287 | | 1,500.00 | NDX130921P01500000 | 0.15 | 0.00 | 0.15 | 0.30 | 2 | 392 | | 1,600.00 | NDX130921P01600000 | 0.20 | 0.00 | 0.15 | 0.35 | 1 | 482 | | 1,700.00 | NDX130921P01700000 | 0.25 | 0.00 | N/A | 0.40 | 4 | 306 | | 1,800.00 | NDX130921P01800000 | 0.40 | 0.00 | 0.20 | 0.50 | 1 | 280 | | 1,850.00 | NDX130921P01850000 | 0.55 | 0.00 | 0.25 | 0.85 | 1 | 219 | | 1,900.00 | NDX130921P01900000 | 0.65 | 0.00 | 0.30 | 1.10 | 1 | 590 | | 1,950.00 | NDX130921P01950000 | 0.80 | 0.00 | 0.50 | 1.40 | 2 | 171 | | 2,000.00 | NDX130921P02000000 | 1.00 | 0.00 | 0.80 | 1.65 | 1 | 189 | | 2,050.00 | NDX130921P02050000 | 1.55 | 0.00 | 1.15 | 2.00 | 1 | 45 | | 2,100.00 | NDX130921P02100000 | 1.85 | 0.00 | 1.60 | 2.45 | 3 | 68 | | 2,150.00 | NDX130921P02150000 | 2.35 | 0.00 | 2.10 | 3.00 | 3 | 147 | | 2,200.00 | NDX130921P02200000 | 3.20 | 0.00 | 2.75 | 3.70 | 3 | 227 | | 2,250.00 | NDX130921P02250000 | 3.70 | 0.00 | 3.60 | 4.50 | 3 | 81 | | 2,300.00 | NDX130921P02300000 | 6.30 | 0.00 | 4.60 | 5.50 | 25 | 651 | | 2,350.00 | NDX130921P02350000 | 5.70 | 0.00 | 5.90 | 6.80 | 2 | 126 | | 2,400.00 | NDX130921P02400000 | 6.60 | 0.00 | 7.40 | 8.40 | 2 | 291 | | 2,450.00 | NDX130921P02450000 | 10.29 | 0.00 | 9.40 | 10.30 | 1 | 417 | | 2,500.00 | NDX130921P02500000 | 10.60 | 0.00 | 11.70 | 12.70 | 5 | 191 | | 2,550.00 | NDX130921P02550000 | 12.10 | 0.00 | 14.70 | 15.80 | 24 | 102 | | 2,600.00 | NDX130921P02600000 | 19.80 | 0.00 | 18.30 | 19.50 | 2 | 829 | | 2,650.00 | NDX130921P02650000 | 24.90 | 0.50 | 23.00 | 24.20 | 1 | 511 | | 2,690.00 | NDX130921P02690000 | 34.33 | 0.00 | 27.40 | 28.80 | 4 | 5 | | 2,700.00 | NDX130921P02700000 | 29.70 | 0.00 | 28.70 | 30.10 | 35 | 456 | | 2,705.00 | NDX130921P02705000 | 118.32 | 0.00 | 29.40 | 30.80 | 1 | 11 | | 2,710.00 | NDX130921P02710000 | 73.70 | 0.00 | 30.10 | 31.50 | 11 | 31 | | 2,715.00 | NDX130921P02715000 | 145.20 | 0.00 | 30.80 | 32.20 | 0 | 1 | | 2,725.00 | NDX130921P02725000 | 27.34 | 0.00 | 32.20 | 33.60 | 150 | 357 | | 2,730.00 | NDX130921P02730000 | 89.60 | 0.00 | 33.00 | 34.40 | 0 | 15 | | 2,735.00 | NDX130921P02735000 | 148.20 | 0.00 | 33.70 | 35.10 | 0 | 1 | | 2,740.00 | NDX130921P02740000 | 29.65 | 0.00 | 34.40 | 35.90 | 25 | 44 | | 2,745.00 | NDX130921P02745000 | 32.30 | 0.00 | 35.20 | 36.60 | 20 | 39 | | 2,750.00 | NDX130921P02750000 | 39.50 | 0.00 | 36.10 | 37.50 | 2 | 196 | | 2,755.00 | NDX130921P02755000 | 60.00 | 0.00 | 36.90 | 38.40 | 1 | 2 | | 2,760.00 | NDX130921P02760000 | 159.20 | 0.00 | 37.80 | 39.20 | 0 | 1 | | 2,765.00 | NDX130921P02765000 | 34.00 | 0.00 | 38.60 | 40.10 | 1 | 1 | | 2,770.00 | NDX130921P02770000 | 35.80 | 0.00 | 39.50 | 41.00 | 10 | 17 | | 2,785.00 | NDX130921P02785000 | 38.30 | 0.00 | 42.30 | 43.80 | 11 | 12 | | 2,790.00 | NDX130921P02790000 | 49.30 | 0.00 | 43.30 | 44.80 | 10 | 11 | | 2,795.00 | NDX130921P02795000 | 59.90 | 0.00 | 44.30 | 45.80 | 19 | 19 | | 2,800.00 | NDX130921P02800000 | 56.30 | 0.00 | 45.30 | 46.80 | 40 | 102 | | 2,900.00 | NDX130921P02900000 | 64.50 | 0.00 | 70.70 | 72.60 | 26 | 660 | | 2,950.00 | NDX130921P02950000 | 95.95 | 0.15 | 88.20 | 90.10 | 17 | 600 | | 3,000.00 | NDX130921P03000000 | 97.97 | 0.00 | 109.30 | 111.30 | 2 | 72 | | 3,050.00 | NDX130921P03050000 | 115.75 | 0.00 | 134.40 | 136.60 | 1 | 51 | | 3,100.00 | NDX130921P03100000 | 184.47 | 0.00 | 161.50 | 166.40 | 1 | 12 | | 3,200.00 | NDX130921P03200000 | 485.20 | 0.00 | 232.00 | 240.30 | 0 | 9 | | 3,300.00 | NDX130921P03300000 | 328.00 | 0.00 | 317.10 | 325.40 | 1 | 4 | | 3,400.00 | NDX130921P03400000 | 448.40 | 0.00 | 410.60 | 419.10 | 1 | 1 | | 4,100.00 | NDX130921P04100000 | 1,302.20 | 0.00 | 1,105.20 | 1,113.50 | 0 | 3 | | 4,200.00 | NDX130921P04200000 | 1,425.25 | 0.00 | 1,204.70 | 1,213.30 | 0 | 1 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|