Dow Up0.08% Nasdaq Down0.30%

NASDAQ-100 (^NDX)

-NIM
4,100.09 Down 2.99(0.07%) Sep 19
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 Friday, December 16, 2016
StrikeSymbolLastChgBidAskVolOpen Int
1,800.00NDX161216C018000002,096.20 0.002,235.802,257.80126
1,900.00NDX161216C019000002,018.30 0.002,143.402,165.4012
2,000.00NDX161216C020000001,637.30 0.002,050.302,072.3011
2,200.00NDX161216C022000001,673.90 0.001,864.601,886.40520
2,500.00NDX161216C025000001,440.30 0.001,595.401,617.3056
2,600.00NDX161216C026000001,341.00 0.001,507.501,529.5056
2,740.00NDX161216C02740000969.60 0.001,389.201,410.1077
2,780.00NDX161216C02780000939.70 0.001,356.101,376.5088
2,800.00NDX161216C028000001,163.20 0.001,338.801,360.2011
2,980.00NDX161216C029800001,052.60 0.001,190.001,211.1011
3,020.00NDX161216C030200001,020.50 0.001,156.901,178.6011
3,080.00NDX161216C03080000974.40 0.001,110.401,131.8011
3,340.00NDX161216C03340000644.00 0.00912.30932.5055
3,500.00NDX161216C03500000542.00 0.00797.10819.10611
3,520.00NDX161216C03520000531.20 0.00783.80804.60711
3,540.00NDX161216C03540000520.40 0.00770.90792.8065
3,660.00NDX161216C03660000464.10 0.00689.80711.204829
3,700.00NDX161216C03700000443.90 0.00664.10685.703030
3,760.00NDX161216C03760000348.60 0.00625.70647.7002
3,780.00NDX161216C03780000340.50 0.00613.70634.8001
3,800.00NDX161216C03800000400.00 0.00601.60622.3012
3,860.00NDX161216C03860000509.00 0.00565.20586.2044
3,900.00NDX161216C03900000508.00 0.00543.10564.5056
3,940.00NDX161216C03940000316.10 0.00519.90540.9001
3,980.00NDX161216C03980000301.50 0.00497.00518.1001
4,000.00NDX161216C04000000473.79 0.00485.90507.4014
4,020.00NDX161216C04020000285.40 0.00474.80495.1009
4,040.00NDX161216C04040000278.40 0.00464.80484.70019
4,060.00NDX161216C04060000453.95 0.00454.10475.70144
4,080.00NDX161216C04080000264.90 0.00442.80464.2008
4,100.00NDX161216C04100000260.10 0.00432.40452.4001
4,120.00NDX161216C04120000252.10 0.00422.20443.8002
4,140.00NDX161216C04140000247.50 0.00411.90433.3001
4,180.00NDX161216C04180000215.30 0.00391.30410.9001
4,200.00NDX161216C04200000326.00 0.00381.90402.5012
4,220.00NDX161216C04220000236.00 0.00371.10392.6015
4,240.00NDX161216C04240000215.30 0.00361.60381.8004
4,260.00NDX161216C04260000209.70 0.00351.90371.9003
4,280.00NDX161216C04280000204.20 0.00342.50362.4003
4,300.00NDX161216C04300000327.71 0.00333.40353.2024
4,320.00NDX161216C04320000201.70 0.00324.00344.0089
4,340.00NDX161216C04340000195.20 0.00315.20335.6088
4,360.00NDX161216C04360000187.50 0.00306.20327.0001
4,400.00NDX161216C04400000177.80 0.00289.00310.70010
4,420.00NDX161216C04420000173.10 0.00280.60301.6004
4,440.00NDX161216C04440000158.10 0.00272.60293.5006
4,460.00NDX161216C04460000154.00 0.00264.50284.7002
4,480.00NDX161216C04480000149.90 0.00256.50277.5004
4,500.00NDX161216C04500000251.60 0.00248.60270.20214
4,600.00NDX161216C04600000126.80 0.00212.50232.6004
4,700.00NDX161216C04700000100.10 0.00183.60199.006565
4,800.00NDX161216C04800000123.00 0.00154.20170.203838
4,900.00NDX161216C04900000106.00 0.00128.70144.7074174
5,000.00NDX161216C05000000113.85 0.00106.30122.303145
5,100.00NDX161216C0510000058.50 0.0088.9098.90016
5,500.00NDX161216C0550000044.50 0.0040.0047.3023
Put OptionsExpire at close Friday, December 16, 2016
StrikeSymbolLastChgBidAskVolOpen Int
1,800.00NDX161216P0180000018.80 0.0011.1016.001321
1,900.00NDX161216P0190000018.10 0.0014.7019.5010118
2,000.00NDX161216P0200000019.90Down 1.1017.8020.003213
2,100.00NDX161216P0210000023.00Down 4.0023.2029.1030317
2,200.00NDX161216P0220000030.00Down 1.5027.5030.003125
2,300.00NDX161216P0230000039.70 0.0035.3041.3046222
2,400.00NDX161216P0240000051.50 0.0041.5051.501038
2,420.00NDX161216P02420000126.90 0.0042.9052.9009
2,440.00NDX161216P0244000050.10 0.0045.2055.2012
2,500.00NDX161216P0250000055.00 0.0049.9059.9015
2,520.00NDX161216P0252000076.40 0.0051.8061.80212
2,540.00NDX161216P02540000150.20 0.0053.9063.9007
2,560.00NDX161216P02560000156.00 0.0055.6065.6006
2,580.00NDX161216P02580000160.10 0.0057.9067.9006
2,600.00NDX161216P0260000074.00 0.0059.6069.60428
2,640.00NDX161216P02640000160.00 0.0064.6074.60010
2,700.00NDX161216P0270000085.50 0.0071.4081.4039
2,780.00NDX161216P02780000223.70 0.0081.3091.3004
2,800.00NDX161216P0280000097.00 0.0084.1094.101221
2,820.00NDX161216P02820000219.40 0.0086.6096.60014
3,000.00NDX161216P03000000124.00 0.00111.00127.00141
3,100.00NDX161216P03100000210.01 0.00128.60144.6011
3,200.00NDX161216P03200000166.00 0.00149.60165.60827
3,300.00NDX161216P03300000312.00 0.00171.10187.005050
3,380.00NDX161216P03380000217.00 0.00190.30206.1011
3,500.00NDX161216P03500000250.50 0.00219.40241.4017
3,560.00NDX161216P03560000239.70 0.00236.40256.8019
3,600.00NDX161216P03600000271.90 0.00248.30269.7011
3,620.00NDX161216P03620000467.10 0.00254.10274.903030
3,640.00NDX161216P03640000474.90 0.00260.80282.5099
3,660.00NDX161216P03660000486.80 0.00266.90288.702430
3,800.00NDX161216P03800000540.00 0.00315.10334.5011
3,840.00NDX161216P03840000416.30 0.00329.50349.701019
3,880.00NDX161216P03880000449.50 0.00344.10364.301111
3,900.00NDX161216P03900000583.60 0.00352.00372.1001
3,920.00NDX161216P03920000600.80 0.00359.60380.001414
4,000.00NDX161216P04000000419.00 0.00392.60413.5032
4,060.00NDX161216P04060000428.80 0.00419.70439.70111
4,160.00NDX161216P04160000486.00 0.00464.20484.4022
4,260.00NDX161216P04260000895.60 0.00514.00532.501010
4,460.00NDX161216P044600001,053.40 0.00619.60641.6011
4,500.00NDX161216P04500000834.90 0.00643.90664.802020
4,600.00NDX161216P046000001,052.10 0.00703.20724.701010
4,700.00NDX161216P047000001,174.40 0.00769.40790.6011
5,000.00NDX161216P050000001,004.73 0.00986.401,006.7034
5,100.00NDX161216P051000001,276.00 0.001,065.001,084.801010
5,400.00NDX161216P054000001,851.00 0.001,314.401,336.1012
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.