Dow Down0.17% Nasdaq Down0.28%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,049.44 Up 2.27(0.06%) Sep 30
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Mar 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Call OptionsExpire at close Saturday, November 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3,150.00NDX141122C03150000916.15 0.00893.00898.1012
3,225.00NDX141122C03225000825.35Down 13.20818.70825.2011
3,250.00NDX141122C03250000813.85 0.00794.00800.6011
3,400.00NDX141122C03400000671.99 0.00646.90652.6001
3,500.00NDX141122C03500000543.27 0.00549.20555.2021
3,550.00NDX141122C03550000474.17 0.00501.40507.40159
3,600.00NDX141122C03600000495.00 0.00454.30460.60362
3,625.00NDX141122C03625000457.85 0.00430.70438.8001
3,650.00NDX141122C03650000418.25 0.00407.50415.6012
3,700.00NDX141122C03700000383.41 0.00361.80367.7033
3,725.00NDX141122C03725000357.60 0.00339.60346.6001
3,750.00NDX141122C03750000350.70 0.00317.30324.9015
3,800.00NDX141122C03800000254.10 0.00274.40281.40711
3,850.00NDX141122C03850000209.60 0.00232.90237.702061
3,875.00NDX141122C03875000218.02 0.00212.90217.5021
3,900.00NDX141122C03900000171.60 0.00193.50197.902071
3,925.00NDX141122C03925000176.80 0.00174.90178.7024
3,930.00NDX141122C03930000173.30 0.00170.90175.1021
3,950.00NDX141122C03950000139.42 0.00156.40160.40233
3,960.00NDX141122C03960000131.20 0.00149.70153.9005
3,970.00NDX141122C03970000138.09 0.00142.30146.80314
3,975.00NDX141122C03975000134.96 0.00138.90143.30310
3,980.00NDX141122C03980000118.30 0.00135.90139.90511
4,000.00NDX141122C04000000117.70 0.00122.30125.40134
4,010.00NDX141122C0401000096.00 0.00115.90118.80510
4,020.00NDX141122C0402000090.40 0.00109.10112.50410
4,025.00NDX141122C0402500087.60 0.00106.90109.40428
4,030.00NDX141122C04030000100.00 0.00103.30106.40315
4,035.00NDX141122C0403500085.47 0.00100.50103.2013
4,040.00NDX141122C0404000091.28 0.0097.90101.1011
4,045.00NDX141122C0404500095.93 0.0094.9097.30521
4,050.00NDX141122C0405000094.04 0.0091.4094.40263
4,055.00NDX141107C0405500064.32 0.0075.6079.6011
4,055.00NDX141122C0405500085.30 0.0089.3092.30414
4,060.00NDX141107C0406000061.97 0.0073.6076.5011
4,060.00NDX141122C0406000099.60 0.0086.5088.802025
4,065.00NDX141122C0406500069.92 0.0083.6085.9012
4,070.00NDX141122C0407000077.20 0.0081.0083.9048
4,075.00NDX141107C0407500063.80 0.0065.3068.20215
4,075.00NDX141122C0407500074.90Down 4.1077.8080.405131
4,080.00NDX141122C0408000075.90 0.0075.4078.80519
4,085.00NDX141122C0408500074.46 0.0072.7075.70039
4,090.00NDX141122C0409000061.00 0.0070.1072.70478
4,095.00NDX141107C0409500047.29 0.0055.3058.2007
4,095.00NDX141122C0409500054.90 0.0067.9070.40436
4,100.00NDX141107C0410000052.31 0.0053.0055.9066
4,100.00NDX141122C0410000064.48 0.0065.2067.8028236
4,105.00NDX141122C0410500050.80 0.0063.3066.20622
4,110.00NDX141122C0411000058.00 0.0060.8063.20650
4,115.00NDX141122C0411500055.80 0.0058.6060.70834
4,120.00NDX141107C0412000043.50 0.0044.0047.007575
4,120.00NDX141122C0412000052.20Up 1.7356.1058.7036
4,125.00NDX141107C0412500040.65 0.0041.9044.90168
4,125.00NDX141122C0412500050.50 0.0053.9056.5026199
4,130.00NDX141122C0413000052.00Up 2.5051.6054.208032
4,135.00NDX141122C0413500047.50 0.0050.1052.204148
4,140.00NDX141122C0414000052.50Up 15.2447.6050.4067
4,145.00NDX141122C0414500038.80 0.0045.7048.30629
4,150.00NDX141122C0415000047.60Up 2.2843.8046.50283
4,160.00NDX141122C0416000041.67 0.0040.1042.8061101
4,170.00NDX141122C0417000043.00Up 6.4236.9039.30241
4,175.00NDX141107C0417500021.50 0.0024.7027.20013
4,175.00NDX141122C0417500039.74Up 6.1435.2037.60175
4,180.00NDX141122C0418000032.56 0.0033.5036.00825
4,190.00NDX141122C0419000024.70 0.0030.3033.001217
4,200.00NDX141107C0420000018.16 0.0018.0020.7001
4,200.00NDX141122C0420000026.89 0.0027.6030.20689
4,210.00NDX141122C0421000025.81 0.0024.9027.502142
4,220.00NDX141122C0422000016.40 0.0022.5025.10512
4,225.00NDX141107C0422500013.95Up 0.1213.1015.6011
4,225.00NDX141122C0422500022.38Up 3.2221.3023.80122
4,230.00NDX141122C0423000019.30 0.0020.2022.80743
4,240.00NDX141122C0424000019.07 0.0018.0020.70627
4,250.00NDX141107C0425000010.82Up 0.879.2011.6024
4,250.00NDX141122C0425000016.00 0.0016.2018.80498
4,260.00NDX141122C0426000013.98 0.0014.4017.00144
4,270.00NDX141122C0427000015.29Up 3.8612.2015.301152
4,275.00NDX141107C042750007.71Up 0.636.108.4042
4,275.00NDX141122C0427500014.65Up 3.7012.0014.5010103
4,280.00NDX141122C0428000012.35Up 1.1511.3013.9017
4,290.00NDX141122C0429000011.29Up 0.6710.0012.50115
4,300.00NDX141122C0430000010.21Up 1.218.7011.3031,317
4,310.00NDX141122C043100008.47 0.007.7010.20273
4,320.00NDX141122C043200006.75 0.006.809.3034
4,325.00NDX141107C043250003.52Up 1.022.604.10214
4,325.00NDX141122C043250007.85Up 0.466.408.5051,180
4,330.00NDX141122C043300007.50Up 0.956.008.201110
4,340.00NDX141122C043400006.45Up 2.215.207.201011
4,350.00NDX141107C043500002.31 0.001.202.9003
4,350.00NDX141122C043500005.90Up 1.504.506.4095628
4,360.00NDX141122C043600003.60 0.004.005.701592
4,370.00NDX141122C043700003.20 0.003.505.00211
4,375.00NDX141122C043750003.67Up 0.673.104.80322
4,380.00NDX141122C043800002.75 0.003.004.50216
4,390.00NDX141122C043900002.45 0.002.554.10114
4,400.00NDX141122C044000002.74Down 2.472.153.708817
4,425.00NDX141122C044250001.80 0.000.752.90313
4,450.00NDX141122C044500001.45Up 0.290.952.35251
4,475.00NDX141122C044750001.10Down 0.100.202.052115
4,500.00NDX141122C045000000.65Down 0.45N/A1.80282
Put OptionsExpire at close Saturday, November 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
2,600.00NDX141122P026000000.85 0.00N/A1.60010
2,700.00NDX141122P027000001.05 0.00N/A1.751010
2,800.00NDX141122P028000000.85 0.000.452.0055
2,900.00NDX141122P029000001.40 0.000.702.351161
3,000.00NDX141122P030000001.85 0.001.003.50216
3,050.00NDX141122P030500001.10 0.001.152.9513
3,075.00NDX141122P030750002.60 0.001.253.20314
3,100.00NDX141122P031000002.05 0.001.603.50126
3,125.00NDX141122P031250002.80 0.001.803.60217
3,150.00NDX141122P031500003.10 0.002.153.80253
3,175.00NDX141122P031750003.44 0.002.404.00271
3,200.00NDX141122P032000003.70 0.002.504.20252
3,225.00NDX141122P032250004.00 0.002.754.60219
3,250.00NDX141122P032500004.40 0.003.105.00233
3,275.00NDX141122P032750004.65 0.003.505.20125218
3,300.00NDX141122P033000004.50Down 1.503.805.601113
3,325.00NDX141122P033250005.70 0.004.306.20259
3,350.00NDX141107P033500004.10 0.002.654.2001
3,350.00NDX141122P033500006.30 0.004.806.701687
3,375.00NDX141107P033750004.40 0.003.004.5001
3,375.00NDX141122P033750006.30 0.005.307.101109
3,400.00NDX141122P034000007.25Down 0.995.907.707787
3,425.00NDX141107P034250005.61 0.003.805.3004
3,425.00NDX141122P034250007.67Down 0.576.408.3033
3,450.00NDX141107P034500005.32Down 0.784.405.80204
3,450.00NDX141122P034500008.60Down 0.407.209.10809
3,475.00NDX141122P0347500011.86 0.007.9010.001277
3,500.00NDX141107P035000005.80 0.005.407.001010
3,500.00NDX141122P035000008.50Down 1.708.8010.605105
3,525.00NDX141107P035250006.60 0.006.107.902020
3,525.00NDX141122P0352500011.28 0.009.7011.8011105
3,550.00NDX141122P0355000012.53Down 0.5710.9013.005148
3,575.00NDX141107P035750008.58Down 2.047.609.4021
3,575.00NDX141122P0357500013.85Down 0.3312.3014.4015181
3,600.00NDX141107P036000009.62Down 0.978.7010.4021
3,600.00NDX141122P0360000015.15Down 0.3513.5015.8021728
3,625.00NDX141107P0362500011.34 0.009.7011.60331
3,625.00NDX141122P0362500015.85Down 0.8515.0017.40141,222
3,650.00NDX141107P0365000012.52 0.0010.9013.00120
3,650.00NDX141122P0365000017.45Down 1.0016.9019.301001,354
3,675.00NDX141107P0367500015.30 0.0012.3014.50015
3,675.00NDX141122P0367500017.57Down 2.7318.9021.3090260
3,700.00NDX141107P0370000016.85 0.0014.0016.206161
3,700.00NDX141122P0370000022.60Up 0.0421.1023.5014312
3,710.00NDX141122P0371000023.51Up 0.2222.1024.503112
3,720.00NDX141122P0372000022.77Down 6.5523.1025.601081
3,725.00NDX141107P0372500018.55 0.0015.9018.102119
3,725.00NDX141122P0372500023.33Down 6.0623.6026.0010282
3,730.00NDX141122P0373000029.65 0.0024.1026.70123
3,740.00NDX141122P0374000024.77 0.0025.2027.901517
3,750.00NDX141107P0375000018.95Down 1.2018.0020.40110
3,750.00NDX141122P0375000024.82Down 2.9026.3029.106419
3,760.00NDX141122P0376000035.40 0.0027.5030.301970
3,770.00NDX141122P0377000031.58 0.0028.8031.70223
3,775.00NDX141107P0377500022.50 0.0020.5022.80210
3,775.00NDX141122P0377500032.93 0.0029.4032.30118177
3,780.00NDX141122P0378000039.60 0.0030.1033.0007
3,790.00NDX141122P0379000030.36 0.0031.4034.401043
3,800.00NDX141107P0380000024.05Down 4.0523.3025.80160
3,800.00NDX141122P0380000042.30 0.0032.9035.9023352
3,810.00NDX141122P0381000041.90 0.0034.4037.5056
3,820.00NDX141122P0382000036.88 0.0036.0039.1057
3,825.00NDX141107P0382500028.36Up 6.0926.1029.0011
3,825.00NDX141122P0382500034.70Down 0.6036.8040.001142
3,830.00NDX141122P0383000029.80 0.0037.9040.8001
3,840.00NDX141122P0384000047.80 0.0039.4042.60513
3,850.00NDX141122P0385000041.76 0.0041.3044.4031303
3,860.00NDX141122P0386000046.82 0.0043.2046.2037
3,875.00NDX141107P0387500042.70 0.0033.8036.8022
3,875.00NDX141122P0387500050.81 0.0046.2049.304141
3,880.00NDX141122P0388000051.89 0.0047.3050.30614
3,890.00NDX141122P0389000057.70 0.0049.4052.50118
3,900.00NDX141107P0390000047.80 0.0038.8041.4005
3,900.00NDX141122P0390000053.60 0.0051.7054.708115
3,910.00NDX141122P0391000050.55 0.0054.3057.1012
3,920.00NDX141122P0392000059.28 0.0056.5059.502630
3,925.00NDX141122P0392500055.90Down 4.5158.0060.70130
3,930.00NDX141122P0393000061.33 0.0059.3062.10740
3,940.00NDX141122P0394000064.13 0.0061.7064.70613
3,950.00NDX141107P0395000054.00 0.0050.2052.7011
3,950.00NDX141122P0395000061.49Down 2.6864.5067.502224
3,960.00NDX141122P0396000072.97 0.0067.6070.40112
3,970.00NDX141122P0397000071.54Down 15.0170.7073.202033
3,975.00NDX141122P0397500068.54Down 6.4572.2074.90190
3,980.00NDX141122P0398000074.68Down 4.7973.8076.602028
3,990.00NDX141107P0399000074.10 0.0061.4064.3022
3,990.00NDX141122P0399000094.10 0.0077.0079.70216
4,000.00NDX141122P0400000071.50Down 8.2080.5083.1013173
4,010.00NDX141122P0401000096.80 0.0084.0086.70513
4,020.00NDX141122P0402000093.10 0.0087.6090.50281
4,025.00NDX141107P0402500074.15 0.0073.0076.2011
4,025.00NDX141122P0402500069.86 0.0089.5092.30128
4,030.00NDX141122P0403000093.60Down 0.3091.3094.30566
4,035.00NDX141122P0403500073.90 0.0093.0096.401015
4,040.00NDX141107P0404000079.95 0.0078.7082.1011
4,040.00NDX141122P0404000075.60 0.0095.2098.401833
4,045.00NDX141122P0404500095.90 0.0097.10100.60010
4,050.00NDX141122P04050000104.30Up 5.7299.10102.503212
4,055.00NDX141107P04055000103.00 0.0084.8088.4011
4,060.00NDX141122P0406000092.00 0.00103.40107.00439
4,070.00NDX141122P04070000105.40Up 33.30108.10111.501614
4,075.00NDX141122P04075000133.70 0.00110.40113.901410
4,085.00NDX141122P04085000103.00 0.00115.10118.7006
4,090.00NDX141122P04090000134.87 0.00117.50121.4024
4,095.00NDX141122P0409500099.43 0.00119.70123.6001
4,100.00NDX141122P04100000124.00 0.00122.30126.201351
4,110.00NDX141122P0411000088.85 0.00127.50131.8011
4,120.00NDX141122P04120000137.84 0.00133.00137.4056
4,150.00NDX141122P04150000160.54 0.00150.10154.9012
4,175.00NDX141122P04175000150.28 0.00164.80171.5001
4,200.00NDX141122P04200000160.20 0.00183.50189.0037
4,250.00NDX141122P04250000206.80 0.00222.10227.90010
4,260.00NDX141122P04260000214.90 0.00228.30235.901010
4,275.00NDX141122P04275000229.03 0.00240.90248.5011
4,300.00NDX141122P04300000235.80 0.00264.60269.7007
4,310.00NDX141122P04310000244.00 0.00271.50278.601010
4,360.00NDX141122P04360000313.00 0.00317.70325.8055
4,370.00NDX141122P04370000317.20 0.00328.40333.9001
4,450.00NDX141122P04450000411.94 0.00404.90412.1001
4,475.00NDX141122P04475000434.82 0.00429.60436.6001
4,500.00NDX141122P04500000498.52 0.00454.20461.30221
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.