Dow Up0.11% Nasdaq Up0.50%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,082.56 Up 16.29(0.40%) Aug 29
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Call OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1,300.00NDX141220C013000002,272.30 0.002,761.802,780.10019
1,400.00NDX141220C014000002,371.62 0.002,661.502,679.702028
1,500.00NDX141220C015000001,585.00 0.002,561.602,581.200110
1,600.00NDX141220C016000001,131.40 0.002,460.502,480.00057
1,700.00NDX141220C017000001,876.40 0.002,360.402,378.30011
1,800.00NDX141220C018000001,773.90 0.002,262.302,281.60027
1,850.00NDX141220C018500001,109.30 0.002,211.002,230.2007
1,900.00NDX141220C019000001,553.40 0.002,161.102,180.8001
1,950.00NDX141220C019500001,015.30 0.002,110.802,128.70012
2,000.00NDX141220C020000001,702.38 0.002,061.202,080.90312
2,050.00NDX141220C020500001,389.90 0.002,011.302,031.10031
2,150.00NDX141220C02150000843.10 0.001,912.301,932.1001
2,200.00NDX141220C022000001,743.45 0.001,861.801,880.90336
2,250.00NDX141220C022500001,205.70 0.001,812.501,831.5001
2,300.00NDX141220C02300000745.20 0.001,761.801,781.60066
2,350.00NDX141220C02350000525.00 0.001,712.801,732.00018
2,400.00NDX141220C024000001,544.45 0.001,662.101,680.803117
2,450.00NDX141220C024500001,427.79 0.001,611.701,631.9012
2,500.00NDX141220C025000001,378.10 0.001,561.901,580.80177
2,550.00NDX141220C02550000418.00 0.001,512.101,532.20035
2,600.00NDX141220C02600000972.30 0.001,464.101,482.300149
2,700.00NDX141220C027000001,366.00 0.001,363.201,381.503163
2,800.00NDX141220C028000001,265.49 0.001,263.901,283.001145
2,900.00NDX141220C02900000987.13 0.001,164.301,183.702104
3,000.00NDX141220C030000001,041.00 0.001,065.301,085.303326
3,100.00NDX141220C03100000792.51 0.00966.40986.60278
3,200.00NDX141220C03200000699.51 0.00867.80886.502194
3,300.00NDX141220C03300000759.00 0.00769.80788.10199
3,325.00NDX141220C03325000594.20 0.00747.00765.40685
3,350.00NDX141220C03350000729.88 0.00723.30741.10145
3,375.00NDX141220C03375000519.00 0.00703.20712.702159
3,400.00NDX141220C03400000683.79Up 5.19679.00688.501102
3,425.00NDX141220C03425000533.45 0.00654.90664.6019
3,450.00NDX141220C03450000591.38 0.00631.00640.70123
3,475.00NDX141220C03475000447.80 0.00607.10617.00213
3,500.00NDX141220C03500000588.37Up 118.88583.40593.401148
3,515.00NDX141220C03515000403.70 0.00569.30579.2066
3,525.00NDX141220C03525000405.30 0.00559.90569.90110
3,530.00NDX141220C03530000391.00 0.00555.20565.201313
3,535.00NDX141220C03535000386.70 0.00550.50560.5099
3,540.00NDX141220C03540000392.80 0.00545.80555.8016
3,550.00NDX141220C03550000384.50 0.00536.50546.50144
3,555.00NDX141220C03555000366.95 0.00531.80541.9022
3,560.00NDX141220C03560000379.30 0.00527.20537.2012
3,565.00NDX141220C03565000375.20 0.00522.50532.6011
3,570.00NDX141220C03570000371.10 0.00517.90527.9011
3,575.00NDX141220C03575000367.00 0.00513.20523.50121
3,600.00NDX141220C03600000440.95 0.00490.20500.5010175
3,625.00NDX141220C03625000319.15 0.00467.40477.401320
3,650.00NDX141220C03650000397.25 0.00444.60454.80251
3,675.00NDX141220C03675000288.70 0.00422.30432.4029
3,700.00NDX141220C03700000270.10 0.00400.50410.203120
3,725.00NDX141220C03725000251.50 0.00378.70388.30426
3,750.00NDX141220C03750000320.33 0.00357.30366.60224
3,775.00NDX141220C03775000309.45 0.00336.20345.30133
3,800.00NDX141220C03800000214.89 0.00315.40324.4014186
3,825.00NDX141220C03825000270.78 0.00295.10303.80218
3,850.00NDX141220C03850000245.28 0.00275.30282.301240
3,875.00NDX141220C03875000237.24 0.00253.20262.8019
3,900.00NDX141220C03900000236.47 0.00236.80243.401151
3,925.00NDX141220C03925000217.40 0.00218.20224.701144
3,950.00NDX141220C03950000170.45 0.00200.10206.4010633
3,975.00NDX141220C03975000181.65 0.00182.80189.00471
4,000.00NDX141220C04000000166.00Up 2.00165.70172.001383
4,025.00NDX141220C04025000129.74 0.00149.70155.80112
4,050.00NDX141220C04050000124.65 0.00134.10140.30637
4,075.00NDX141220C04075000118.10 0.00118.40125.5013
4,100.00NDX141220C04100000105.40 0.00104.00111.8071,125
4,200.00NDX141220C0420000060.00Down 1.2659.0064.501320
4,300.00NDX141220C0430000027.50 0.0028.8033.705352
4,400.00NDX141220C0440000013.25Up 0.2511.6015.8015635
4,500.00NDX141220C045000005.50Up 0.205.507.5022416
Put OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1,300.00NDX141220P013000000.10 0.00N/A2.15582
1,400.00NDX141220P014000001.60 0.00N/A2.150112
1,500.00NDX141220P015000004.50 0.00N/A2.150191
1,600.00NDX141220P016000000.90 0.00N/A2.15567
1,700.00NDX141220P017000000.05 0.00N/A1.452112
1,800.00NDX141220P018000000.50 0.00N/A2.152117
1,850.00NDX141220P018500000.20 0.00N/A1.554489
1,900.00NDX141220P019000001.60 0.00N/A2.20368
1,950.00NDX141220P019500001.10 0.00N/A1.65246
2,000.00NDX141220P020000000.20 0.00N/A2.205304
2,050.00NDX141220P020500000.05 0.00N/A1.801226
2,100.00NDX141220P021000000.40 0.00N/A1.90145
2,150.00NDX141220P021500000.20 0.00N/A2.30145
2,200.00NDX141220P022000000.33 0.00N/A2.004817
2,250.00NDX141220P022500000.35 0.00N/A2.051223
2,300.00NDX141220P023000000.60 0.000.102.402140
2,350.00NDX141220P023500000.30 0.000.300.452283
2,400.00NDX141220P024000000.70 0.00N/A2.251459
2,450.00NDX141220P024500000.65 0.00N/A2.601238
2,500.00NDX141220P025000000.65 0.00N/A2.70210825
2,550.00NDX141220P025500001.30 0.00N/A2.851220
2,600.00NDX141220P026000001.10 0.000.052.9510289
2,700.00NDX141220P027000001.35 0.000.053.302325
2,800.00NDX141220P028000001.70 0.000.203.801329
2,900.00NDX141220P029000002.50 0.000.554.401300
3,000.00NDX141220P030000002.75 0.003.105.101235
3,100.00NDX141220P031000003.70 0.002.156.001222
3,200.00NDX141220P032000005.50Down 0.103.807.801346
3,300.00NDX141220P033000008.20 0.006.409.901342
3,325.00NDX141220P0332500011.60 0.007.0010.601048
3,350.00NDX141220P0335000032.30 0.007.9011.3020341
3,375.00NDX141220P0337500021.70 0.008.1012.10562
3,400.00NDX141220P0340000011.40 0.009.0013.00401,371
3,425.00NDX141220P0342500026.50 0.0010.0013.90247
3,450.00NDX141220P0345000012.85Down 0.4911.1015.005280
3,460.00NDX141220P03460000176.70 0.0011.9015.502525
3,465.00NDX141220P0346500044.40 0.0011.8015.701018
3,470.00NDX141220P0347000045.10 0.0011.9015.601111
3,475.00NDX141220P0347500020.10 0.0012.2016.10567
3,480.00NDX141220P0348000025.00 0.0012.8016.4011
3,495.00NDX141220P0349500032.30 0.0013.6017.202530
3,500.00NDX141220P0350000017.80 0.0013.8017.401775
3,505.00NDX141220P0350500044.11 0.0014.0017.701010
3,510.00NDX141220P0351000047.90 0.0014.1018.0011
3,520.00NDX141220P0352000024.17 0.0014.6018.60417
3,525.00NDX141220P0352500017.38 0.0014.9018.90228
3,535.00NDX141220P0353500052.00 0.0015.5019.50510
3,540.00NDX141220P0354000052.80 0.0015.9019.801323
3,545.00NDX141220P0354500036.40 0.0016.7020.20264
3,550.00NDX141220P0355000030.50 0.0017.0020.501176
3,555.00NDX141220P0355500060.70 0.0017.2020.80810
3,560.00NDX141220P0356000027.00 0.0017.3021.20351
3,565.00NDX141220P0356500076.87 0.0017.7021.503216
3,570.00NDX141220P0357000058.10 0.0017.7021.90516
3,575.00NDX141220P0357500065.10 0.0018.3022.304115
3,580.00NDX141220P0358000045.00 0.0018.7022.6015
3,600.00NDX141220P0360000022.00Down 1.2020.3024.301338
3,625.00NDX141220P0362500075.10 0.0022.4026.409179
3,650.00NDX141220P0365000027.24 0.0024.4029.1048329
3,675.00NDX141220P0367500030.34 0.0027.0031.904188
3,700.00NDX141220P0370000031.60Down 1.9029.8034.6010731
3,725.00NDX141220P0372500034.50Down 10.3033.0037.301255
3,750.00NDX141220P0375000094.60 0.0036.5040.90397
3,775.00NDX141220P0377500050.00 0.0040.1044.60641
3,800.00NDX141220P0380000049.50 0.0044.3048.801326
3,825.00NDX141220P0382500052.75 0.0048.9052.90266
3,850.00NDX141220P0385000067.00 0.0053.2057.903373
3,875.00NDX141220P0387500070.00 0.0059.1064.20457
3,900.00NDX141220P0390000080.50 0.0063.1070.101199
3,925.00NDX141220P03925000101.73 0.0071.3076.7024
3,950.00NDX141220P0395000084.74 0.0077.4083.701360
3,975.00NDX141220P03975000120.20 0.0084.8091.30442
4,000.00NDX141220P04000000112.98 0.0091.8099.5010126
4,025.00NDX141220P04025000107.00 0.00101.90108.20523
4,050.00NDX141220P04050000140.45 0.00111.30118.00124
4,075.00NDX141220P04075000131.00 0.00121.60130.0026
4,100.00NDX141220P04100000136.10Down 23.40132.60140.902192
4,200.00NDX141220P04200000198.59 0.00185.70193.101120
4,300.00NDX141220P04300000388.30 0.00252.70261.60643
4,400.00NDX141220P04400000443.50 0.00335.10344.202172
4,500.00NDX141220P04500000440.00 0.00427.20435.803123
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.