Dow Up0.71% Nasdaq Up0.71%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,063.94 Up 34.06(0.85%) 1:58PM EDT
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, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1,300.00NDX140920C013000002,668.10 0.002,761.002,774.9022
1,500.00NDX140920C015000002,516.40 0.002,559.602,573.801010
1,800.00NDX140920C018000002,286.00 0.002,265.602,269.90250375
2,100.00NDX140920C021000001,350.20 0.001,965.601,969.9001
2,200.00NDX140920C022000001,768.50 0.001,865.601,869.7022
2,400.00NDX140920C02400000858.30 0.001,665.601,669.90012
2,500.00NDX140920C025000001,278.78 0.001,565.401,569.9021
2,600.00NDX140920C02600000845.20 0.001,465.401,469.90040
2,700.00NDX140920C027000001,316.20 0.001,365.401,369.701016
2,800.00NDX140920C02800000513.00 0.001,265.401,269.70017
2,900.00NDX140920C02900000989.13 0.001,165.401,169.7023
3,000.00NDX140920C03000000886.50 0.001,065.901,070.50183
3,100.00NDX140920C03100000940.95 0.00965.90970.50146
3,125.00NDX140920C03125000944.75 0.00940.90945.5011
3,150.00NDX140920C03150000726.69 0.00915.90920.5022
3,175.00NDX140920C03175000913.76 0.00890.90895.0022
3,200.00NDX140920C03200000869.95 0.00865.90870.501106
3,225.00NDX140920C03225000846.70 0.00840.90845.5015
3,250.00NDX140920C03250000655.02 0.00815.90820.5021
3,275.00NDX140920C03275000444.66 0.00790.40795.0005
3,300.00NDX140920C03300000732.10 0.00765.90770.502132
3,325.00NDX140920C03325000757.94 0.00740.40744.70483
3,350.00NDX140920C03350000702.57Down 12.52715.60719.70165
3,375.00NDX140920C03375000691.18 0.00690.70695.003160
3,400.00NDX140920C03400000670.65 0.00665.40670.00255
3,425.00NDX140920C03425000604.14 0.00640.90645.00556
3,450.00NDX140920C03450000578.97 0.00615.90620.301057
3,475.00NDX140920C03475000554.09 0.00590.90594.805133
3,500.00NDX140920C03500000572.35 0.00565.90569.801129
3,525.00NDX140920C03525000430.70 0.00540.70544.80127
3,550.00NDX140920C03550000518.97 0.00516.20520.602146
3,555.00NDX140920C03555000335.05 0.00511.00515.1022
3,560.00NDX140920C03560000336.96 0.00506.00509.80410
3,575.00NDX140920C03575000495.95 0.00490.80494.801124
3,580.00NDX140920C03580000236.90 0.00486.00490.601010
3,595.00NDX140920C03595000143.56 0.00471.00475.10021
3,600.00NDX140920C03600000472.03 0.00466.00469.908687
3,605.00NDX140920C03605000184.00 0.00460.00464.9022
3,620.00NDX140920C03620000425.86 0.00446.10450.102516
3,625.00NDX140920C03625000419.75 0.00440.80445.601114
3,630.00NDX140920C03630000415.75 0.00435.80440.602516
3,640.00NDX140920C03640000450.36 0.00426.10430.2022
3,645.00NDX140920C03645000148.50 0.00421.10425.7001
3,650.00NDX140920C03650000398.50 0.00416.10420.70340
3,655.00NDX140920C03655000365.40 0.00411.10414.902323
3,675.00NDX140920C03675000415.31 0.00390.70395.20286
3,700.00NDX140920C03700000332.08Up 4.13366.20370.001204
3,725.00NDX140920C03725000369.52 0.00340.80345.40145
3,750.00NDX140920C03750000330.62 0.00316.40320.402137
3,775.00NDX140920C03775000305.73 0.00291.00295.602388
3,780.00NDX140920C03780000286.33 0.00286.60291.1011
3,785.00NDX140920C03785000256.60 0.00281.80286.1033
3,800.00NDX140920C03800000218.82Down 62.92265.90270.8011,019
3,805.00NDX140920C03805000213.83Down 60.72261.60265.8014
3,825.00NDX140920C03825000239.14 0.00241.70245.801868
3,830.00NDX140920C03830000221.74 0.00236.70241.6011
3,835.00NDX140920C03835000216.66 0.00231.50236.6011
3,840.00NDX140920C03840000235.67 0.00226.50231.7031
3,850.00NDX140920C03850000206.89Up 23.10215.80221.107799
3,850.00NDX140926C03850000205.11 0.00219.10224.1011
3,855.00NDX140920C03855000201.82Up 26.52211.40216.1013
3,855.00NDX140926C03855000200.63 0.00214.50220.2011
3,865.00NDX140920C03865000207.17 0.00201.70206.3031
3,870.00NDX140920C03870000168.05 0.00197.00202.3033
3,875.00NDX140920C03875000156.30 0.00192.30197.2014722
3,875.00NDX140926C03875000180.26 0.00195.30199.9011
3,890.00NDX140920C03890000169.00 0.00176.90181.50168
3,900.00NDX140920C03900000132.50 0.00167.20172.10152,894
3,900.00NDX140926C03900000158.79 0.00170.90175.5013
3,920.00NDX140920C03920000132.50 0.00147.50153.0055
3,925.00NDX140920C03925000145.38Up 32.33142.60147.609717
3,925.00NDX140926C03925000116.10Down 64.52147.80152.101542
3,930.00NDX140920C03930000134.95 0.00137.70142.7034
3,935.00NDX140920C03935000109.55 0.00132.60137.6022
3,940.00NDX140920C0394000074.40 0.00128.20133.0011
3,950.00NDX140920C03950000107.73Up 18.19117.30123.0072,263
3,950.00NDX140926C03950000144.99 0.00124.90129.6012,008
3,955.00NDX140920C03955000103.17Up 7.90113.60118.7079
3,960.00NDX140920C0396000082.40 0.00108.80114.602148
3,965.00NDX140920C03965000123.10 0.00101.80108.40252
3,965.00NDX140926C039650000.12Up 0.12N/AN/A577
3,970.00NDX140920C0397000088.00Up 17.0098.60103.502268
3,975.00NDX140920C0397500089.65Up 22.3094.7098.602945
3,975.00NDX140926C0397500090.33Up 11.58102.80106.70115
3,980.00NDX140920C03980000129.10 0.0090.0093.80126
3,985.00NDX140920C03985000124.50 0.0085.0089.6015
3,990.00NDX140920C0399000063.40 0.0080.6085.0021
3,990.00NDX140926C039900000.70Up 0.70N/AN/A014
3,995.00NDX140920C0399500078.67 0.0075.9080.1014
4,000.00NDX140920C0400000068.80Up 26.3071.8075.7026667
4,000.00NDX140926C0400000061.43Up 3.7681.7085.201660
4,005.00NDX140920C0400500049.23Up 8.3367.4071.201811
4,010.00NDX140920C0401000059.83Up 17.2362.7066.802263
4,015.00NDX140920C0401500030.00Down 11.4058.6062.2010187
4,015.00NDX140926C0401500086.00 0.0070.1073.30010
4,020.00NDX140920C0402000055.00Up 25.2054.5057.9020124
4,020.00NDX140926C0402000050.90Up 0.8066.3069.40264
4,025.00NDX140920C0402500052.21Up 19.8750.4053.80146534
4,025.00NDX140926C0402500048.00Up 0.8562.3065.704633
4,030.00NDX140920C0403000043.17Up 13.9746.2049.604787
4,030.00NDX140926C0403000048.70Up 8.2058.9061.8023
4,035.00NDX140920C0403500026.00Up 1.2042.6044.2082244
4,035.00NDX140926C0403500047.60Up 3.5055.1058.20175
4,040.00NDX140920C0404000036.38Up 11.3838.8040.40164228
4,040.00NDX140926C0404000045.20Up 7.2051.8054.506020
4,045.00NDX140920C0404500029.20Up 8.2035.2037.0015215
4,045.00NDX140926C0404500040.90Up 5.7048.2051.00342
4,050.00NDX140920C0405000031.07Up 11.5731.7033.40104724
4,050.00NDX140926C0405000040.31Up 12.3845.1047.5081137
4,055.00NDX140920C0405500022.50Up 5.8028.3029.405896
4,055.00NDX140926C0405500035.20Up 9.5241.8044.4092
4,060.00NDX140920C0406000026.48Up 12.8825.3026.401343,549
4,060.00NDX140926C0406000037.20Up 13.8639.1040.103231
4,065.00NDX140920C0406500023.39Up 12.2122.1023.5042289
4,065.00NDX140926C0406500036.10Up 11.7536.4037.301624
4,070.00NDX140920C0407000020.48Up 9.3319.4020.301443,884
4,070.00NDX140926C0407000027.00Up 7.3333.7034.603932
4,075.00NDX140920C0407500017.10Up 7.4216.8017.901011,197
4,075.00NDX140926C0407500029.27Up 10.2430.5031.20331,343
4,080.00NDX140920C0408000014.90Up 6.6214.4015.40129325
4,080.00NDX140926C0408000027.80Up 9.7327.8028.506015
4,085.00NDX140920C0408500011.30Up 5.0312.1013.0049363
4,085.00NDX140926C0408500024.65Up 9.0425.5026.2061412
4,090.00NDX140920C040900008.10Up 2.4010.2011.20145811
4,090.00NDX140926C0409000014.80Up 1.2023.3023.902131
4,095.00NDX140920C040950006.60Up 1.688.409.20264211
4,095.00NDX140926C0409500015.80Up 3.6020.9021.504418
4,100.00NDX140920C041000007.37Up 3.256.907.602971,716
4,100.00NDX140926C0410000017.75Up 5.3918.6019.10118499
4,105.00NDX140920C041050005.00Down 0.125.406.20116230
4,105.00NDX140926C041050009.85Up 0.6916.7017.101842
4,110.00NDX140920C041100004.65Up 0.054.304.90364282
4,110.00NDX140926C0411000013.55Up 4.8715.1015.5068248
4,115.00NDX140920C041150003.91Up 1.953.604.00181421
4,115.00NDX140926C041150007.00Down 1.2413.3013.70611
4,120.00NDX140920C041200003.31Up 1.672.853.20210305
4,120.00NDX140926C0412000010.18Up 3.9311.6012.003932
4,125.00NDX140920C041250002.39Up 0.892.152.609421,271
4,125.00NDX140926C041250009.58Up 3.8210.3010.8060160
4,130.00NDX140920C041300001.94Up 0.741.652.15154465
4,130.00NDX140926C041300008.43Up 3.368.809.303619
4,135.00NDX140920C041350001.54Up 0.341.251.75872350
4,135.00NDX140926C041350004.10Down 1.307.808.3058
4,140.00NDX140920C041400001.24Up 0.220.951.45298646
4,140.00NDX140926C041400006.80Up 2.206.707.10312
4,145.00NDX140920C041450000.60Down 0.250.701.2082212
4,145.00NDX140926C041450003.10Down 0.495.806.202411
4,150.00NDX140920C041500000.83Up 0.070.550.905062,403
4,150.00NDX140926C041500004.53Up 1.215.005.3073309
4,155.00NDX140920C041550000.65Up 0.030.450.75174622
4,155.00NDX140926C0415500011.99 0.004.404.601525
4,160.00NDX140920C041600000.45Down 0.090.300.7013386
4,160.00NDX140926C041600003.38Up 0.933.704.002765
4,165.00NDX140920C041650000.32Down 0.150.250.6059216
4,165.00NDX140926C041650001.55Down 0.553.203.501566
4,170.00NDX140920C041700000.29Down 0.110.200.5063311
4,170.00NDX140926C041700001.50Down 0.352.752.95145
4,175.00NDX140920C041750000.26Down 0.160.200.45191,176
4,175.00NDX140926C041750001.20Down 0.402.352.5516103
4,180.00NDX140920C041800000.30Down 0.050.150.3512114
4,180.00NDX140926C041800001.20Down 0.202.052.255728
4,185.00NDX140920C041850000.30Up 0.010.150.352578
4,185.00NDX140926C041850001.07Down 0.041.751.90745
4,190.00NDX140920C041900000.20Down 0.100.150.303966
4,190.00NDX140926C041900001.05Up 0.051.501.65613
4,195.00NDX140920C041950000.25 0.000.150.308163
4,195.00NDX140926C041950000.90 0.001.301.401039
4,200.00NDX140920C042000000.20Down 0.150.100.251006,316
4,200.00NDX140926C042000000.65Down 0.251.101.2573384
4,205.00NDX140926C042050000.70Down 0.051.001.15639
4,210.00NDX140926C042100000.65Down 0.050.850.95829
4,215.00NDX140926C042150000.60Down 2.090.750.9022
4,220.00NDX140926C042200000.50Down 0.160.650.80248
4,225.00NDX140920C042250000.05Down 0.150.100.204364,649
4,225.00NDX140926C042250000.61Up 0.110.550.7536145
4,230.00NDX140926C042300002.84 0.000.500.65018
4,235.00NDX140926C042350002.06 0.000.450.60010
4,240.00NDX140926C042400000.68 0.000.400.551025
4,245.00NDX140926C042450000.52 0.000.350.554762
4,250.00NDX140920C042500000.10Down 0.070.100.204102,619
4,250.00NDX140926C042500000.35Down 0.070.350.451797
4,260.00NDX140926C042600000.30 0.000.250.401525
4,265.00NDX140926C042650000.30 0.000.250.40520
4,275.00NDX140920C042750000.10Up 0.050.050.20351,352
4,275.00NDX140926C042750000.30Down 0.050.200.35362
4,285.00NDX140926C042850001.11Up 1.11N/AN/A525
4,300.00NDX140920C043000000.05Down 0.100.050.2016693
4,300.00NDX140926C043000001.00 0.000.150.3002
4,325.00NDX140920C043250000.14 0.000.050.2097324
4,400.00NDX140920C044000000.05Down 0.050.050.1021,605
4,500.00NDX140920C045000000.05 0.00N/A0.0523390
4,600.00NDX140920C046000000.05 0.00N/A0.0511200
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1,300.00NDX140920P013000000.30 0.00N/A0.2001
1,400.00NDX140920P014000001.35 0.00N/A0.2505
1,500.00NDX140920P015000002.10 0.00N/A0.3502
1,600.00NDX140920P016000000.65 0.00N/A0.20200250
1,700.00NDX140920P017000002.90 0.00N/A0.055091
1,800.00NDX140920P018000003.20 0.00N/A0.0507
1,900.00NDX140920P019000004.50 0.00N/A0.05029
2,000.00NDX140920P020000000.80 0.00N/A0.0524109
2,100.00NDX140920P021000001.35 0.00N/A0.051020
2,200.00NDX140920P022000000.10 0.00N/A0.053407
2,300.00NDX140920P023000000.10 0.00N/A0.05392
2,400.00NDX140920P024000000.15 0.00N/A0.0521113
2,500.00NDX140920P025000000.30 0.00N/A0.0510116
2,600.00NDX140920P026000000.20 0.00N/A0.0514290
2,700.00NDX140920P027000000.05 0.00N/A0.054226
2,800.00NDX140920P028000000.05 0.00N/A0.0510160
2,900.00NDX140920P029000000.05 0.00N/A0.05203,822
2,975.00NDX140926P029750000.25 0.00N/A0.351010
3,000.00NDX140920P030000000.05 0.00N/A0.0550560
3,050.00NDX140926P030500000.20 0.00N/A0.3533
3,100.00NDX140920P031000000.05 0.00N/A0.0540293
3,100.00NDX140926P031000000.61 0.00N/A0.40718
3,125.00NDX140920P031250000.05 0.00N/A0.0540173
3,125.00NDX140926P031250000.55 0.00N/A0.401616
3,150.00NDX140920P031500000.10 0.00N/A0.0510108
3,150.00NDX140926P031500000.15 0.00N/A0.40117
3,175.00NDX140920P031750000.05 0.00N/A0.052082
3,175.00NDX140926P031750000.15 0.00N/A0.2512
3,200.00NDX140920P032000000.05 0.00N/A0.0561554
3,200.00NDX140926P032000000.20 0.000.050.25845
3,225.00NDX140920P032250000.05Down 0.05N/A0.1033438
3,225.00NDX140926P032250000.25Up 0.100.050.2584
3,250.00NDX140920P032500000.05Down 0.05N/A0.1014303
3,250.00NDX140926P032500000.15 0.000.050.2516
3,275.00NDX140920P032750000.05Down 0.15N/A0.1012531
3,275.00NDX140926P032750000.35Up 0.200.100.25332
3,300.00NDX140920P033000000.05Down 0.05N/A0.10111,087
3,300.00NDX140926P033000000.40Up 0.200.100.30820
3,325.00NDX140920P033250000.05Down 0.100.050.1556274
3,325.00NDX140926P033250000.45Up 0.250.150.30820
3,350.00NDX140920P033500000.15 0.000.050.15290697
3,350.00NDX140926P033500000.50Up 0.200.200.351122
3,375.00NDX140920P033750000.10Down 0.150.050.1576355
3,400.00NDX140920P034000000.10Down 0.100.100.15821,974
3,400.00NDX140926P034000000.72Down 0.020.250.403554
3,425.00NDX140920P034250000.25 0.000.050.20502,051
3,425.00NDX140926P034250000.65Down 2.770.300.50565
3,450.00NDX140920P034500000.32Up 0.120.050.2522,513
3,450.00NDX140926P034500000.95 0.000.400.551838
3,475.00NDX140920P034750000.10Down 0.150.050.2552,384
3,475.00NDX140926P034750001.15 0.000.450.6073
3,500.00NDX140920P035000000.20Down 0.200.050.20541,027
3,500.00NDX140926P035000000.83Down 0.310.500.653862
3,525.00NDX140920P035250000.19Down 0.200.100.2060522
3,525.00NDX140926P035250001.20Up 0.050.600.75510
3,545.00NDX140920P035450000.50 0.000.100.2520106
3,550.00NDX140920P035500000.15Down 0.310.100.25121,363
3,550.00NDX140926P035500001.35Down 0.020.700.8510107
3,555.00NDX140920P035550000.50 0.000.100.252251
3,560.00NDX140920P035600000.15Down 0.550.150.201075
3,565.00NDX140920P035650000.70 0.000.100.3021177
3,570.00NDX140920P035700000.60 0.000.100.30154305
3,575.00NDX140920P035750000.62 0.000.100.3021,361
3,575.00NDX140926P035750001.50Up 0.600.801.00690
3,580.00NDX140920P035800000.63 0.000.100.307116
3,585.00NDX140920P035850000.68 0.000.150.302101
3,590.00NDX140920P035900000.70 0.000.150.307157
3,595.00NDX140920P035950000.55 0.000.150.35774
3,600.00NDX140920P036000000.25Down 0.450.150.25621,976
3,600.00NDX140926P036000001.00Down 0.900.901.1017115
3,605.00NDX140920P036050000.50 0.000.150.3520196
3,610.00NDX140920P036100000.60 0.000.150.357119
3,615.00NDX140920P036150000.80 0.000.150.352054
3,620.00NDX140920P036200000.80 0.000.150.3522892
3,625.00NDX140920P036250000.25Down 0.550.200.3021702
3,625.00NDX140926P036250002.00Up 0.501.051.25542
3,630.00NDX140920P036300000.30Down 0.650.200.40561
3,635.00NDX140920P036350000.70 0.000.200.401144
3,640.00NDX140920P036400001.10 0.000.200.40267
3,645.00NDX140920P036450000.60Up 0.200.250.4020626
3,650.00NDX140920P036500000.60Down 0.390.250.4549850
3,650.00NDX140926P036500004.54 0.001.251.40142
3,655.00NDX140920P036550000.95 0.000.250.45557
3,660.00NDX140920P036600000.95 0.000.250.457774
3,665.00NDX140920P036650001.10 0.000.250.4519158
3,675.00NDX140920P036750001.10 0.000.300.501641,000
3,675.00NDX140926P036750003.00 0.001.401.5530134
3,680.00NDX140920P036800001.25 0.000.300.451596
3,685.00NDX140920P036850001.20 0.000.300.45543
3,690.00NDX140920P036900001.00 0.000.300.50165
3,695.00NDX140920P036950001.30 0.000.350.50223
3,700.00NDX140920P037000000.38Down 0.870.350.50371,384
3,700.00NDX140926P037000001.88Down 1.231.601.7514106
3,705.00NDX140920P037050001.20 0.000.350.551055
3,710.00NDX140920P037100001.00Down 0.550.400.55557
3,715.00NDX140920P037150001.05Down 0.100.400.55521
3,720.00NDX140920P037200001.15Down 0.260.400.55591
3,725.00NDX140920P037250000.44Down 1.060.400.6071,277
3,725.00NDX140926P037250002.13Down 1.741.852.001362
3,730.00NDX140920P037300001.25Down 0.250.450.605105
3,735.00NDX140920P037350000.50Down 1.000.450.601069
3,740.00NDX140920P037400000.50Down 1.100.450.60569
3,745.00NDX140920P037450001.65 0.000.450.653457
3,750.00NDX140920P037500001.00Down 0.650.500.65231,250
3,750.00NDX140926P037500003.43Up 1.112.152.3042147
3,755.00NDX140920P037550001.50 0.000.500.702633
3,760.00NDX140920P037600001.08Down 0.670.500.7020150
3,765.00NDX140920P037650001.80 0.000.550.70544
3,770.00NDX140920P037700001.15Down 0.600.550.752080
3,775.00NDX140920P037750000.69Down 1.110.550.7542,106
3,775.00NDX140926P037750004.00Down 0.602.452.6027116
3,780.00NDX140920P037800002.00 0.000.600.80578
3,785.00NDX140920P037850002.05 0.000.600.801744
3,790.00NDX140920P037900002.20 0.000.650.801231
3,795.00NDX140920P037950002.25 0.000.650.85208248
3,800.00NDX140920P038000001.94Down 0.360.650.85252,986
3,800.00NDX140926P038000003.50Down 2.072.803.004181
3,805.00NDX140920P038050002.35 0.000.700.85260
3,810.00NDX140920P038100002.00 0.000.700.907798
3,815.00NDX140920P038150001.00Down 1.000.700.902186
3,820.00NDX140920P038200001.90Down 0.690.750.95171
3,820.00NDX140926P038200006.40 0.003.103.401452
3,825.00NDX140920P038250001.05Down 1.230.800.95191,178
3,825.00NDX140926P038250003.86Down 2.663.303.6012245
3,830.00NDX140920P038300000.95Down 2.040.801.002161
3,830.00NDX140926P038300005.20Down 1.843.403.60612
3,835.00NDX140920P038350001.00Down 1.840.851.002460
3,840.00NDX140920P038400002.20Down 0.550.851.001192
3,840.00NDX140926P038400006.80Up 0.033.603.90150
3,845.00NDX140920P038450003.16 0.000.901.05167
3,850.00NDX140920P038500001.04Down 1.710.901.05911,798
3,850.00NDX140926P038500004.73Down 2.983.904.204489
3,855.00NDX140920P038550003.30 0.000.951.1048130
3,855.00NDX140926P038550008.07 0.004.004.301112
3,860.00NDX140920P038600001.56Down 1.501.001.101897
3,860.00NDX140926P038600008.00Down 0.304.204.50228
3,865.00NDX140920P038650002.05Down 1.151.051.154226
3,865.00NDX140926P038650008.10Down 0.574.304.701543
3,870.00NDX140920P038700003.30 0.001.051.1522106
3,875.00NDX140920P038750001.45Down 2.151.101.25862,580
3,875.00NDX140926P038750005.60Down 4.534.705.0023146
3,880.00NDX140920P038800002.88Down 1.051.101.25680174
3,885.00NDX140920P038850003.46Down 0.311.151.30290
3,890.00NDX140920P038900001.50Down 3.571.201.35699350
3,895.00NDX140920P038950005.53 0.001.251.403294
3,900.00NDX140920P039000001.32Down 3.461.301.45914,413
3,900.00NDX140926P039000007.45Down 4.155.806.1062163
3,905.00NDX140920P039050001.57Down 3.401.351.5034128
3,905.00NDX140926P039050007.61Down 0.916.006.40204
3,910.00NDX140920P039100001.74Down 3.521.351.5546194
3,910.00NDX140926P0391000012.38Down 1.326.306.702585
3,915.00NDX140920P039150001.91Down 3.841.451.652113
3,915.00NDX140926P039150008.33Down 2.746.607.003758
3,920.00NDX140920P039200002.05Down 4.051.501.7544220
3,920.00NDX140926P0392000013.30Down 2.656.907.2028
3,925.00NDX140920P039250001.76Down 4.211.551.801302,165
3,925.00NDX140926P039250007.70Down 6.307.307.6029587
3,930.00NDX140920P039300002.07Down 4.031.651.9019829
3,930.00NDX140926P039300009.68Down 7.777.507.901927
3,935.00NDX140920P039350002.68Down 4.521.752.00319308
3,935.00NDX140926P0393500010.13Down 5.078.008.40735
3,940.00NDX140920P039400002.90Down 4.601.852.2036207
3,940.00NDX140926P0394000015.80Up 5.508.308.70186
3,945.00NDX140920P039450003.19Down 5.112.002.3017248
3,945.00NDX140926P0394500017.20Down 1.808.809.20120
3,950.00NDX140920P039500002.22Down 6.022.102.402322,957
3,950.00NDX140926P0395000010.50Down 10.779.409.7031125
3,955.00NDX140920P039550003.63Down 6.172.252.6032231
3,960.00NDX140920P039600004.10Down 6.102.452.8533363
3,960.00NDX140926P0396000013.20Down 4.8010.4010.701849
3,965.00NDX140920P039650004.26Down 6.092.703.0064309
3,965.00NDX140926P0396500024.00Up 1.6310.8011.10114
3,970.00NDX140920P039700003.21Down 7.692.953.30117533
3,970.00NDX140926P0397000014.53Down 9.3011.5011.902434
3,975.00NDX140920P039750003.66Down 11.053.203.60891,110
3,975.00NDX140926P0397500013.15Down 11.8312.2012.6022471
3,980.00NDX140920P039800004.75Down 7.253.503.90131481
3,980.00NDX140926P0398000016.80Down 9.8012.8013.201560
3,985.00NDX140920P039850004.50Down 11.403.804.3076413
3,985.00NDX140926P0398500017.70Down 7.4013.6014.003053
3,990.00NDX140920P039900005.30Down 13.204.204.60146480
3,990.00NDX140926P0399000017.90Down 2.5214.4014.801835
3,995.00NDX140920P039950005.56Down 11.524.605.10125422
3,995.00NDX140926P0399500015.70Down 12.8015.0015.503123
4,000.00NDX140920P040000005.61Down 11.695.105.603023,304
4,000.00NDX140926P0400000020.14Down 10.4716.0016.5085802
4,005.00NDX140920P040050006.59Down 12.315.606.1067200
4,005.00NDX140926P0400500035.16Up 3.3116.8017.401581
4,010.00NDX140920P0401000020.08Up 0.506.206.90379437
4,010.00NDX140926P0401000023.30Down 12.5017.9018.401651
4,015.00NDX140920P0401500021.10Down 5.576.907.608324
4,015.00NDX140926P0401500024.70Down 12.9018.8019.401850
4,020.00NDX140920P0402000010.70Down 12.247.708.1030207
4,020.00NDX140926P0402000026.10Down 10.6019.9020.6067144
4,025.00NDX140920P040250009.17Down 17.168.609.1047892
4,025.00NDX140926P0402500040.07Up 0.0521.0021.901848
4,030.00NDX140920P0403000011.07Down 15.789.4010.2067102
4,030.00NDX140926P0403000029.20Down 11.6622.6023.3037113
4,035.00NDX140920P0403500012.00Down 18.7010.2011.3020155
4,035.00NDX140926P0403500040.20Down 5.5024.0024.701818
4,040.00NDX140920P0404000013.67Down 18.3311.6012.6022276
4,040.00NDX140926P0404000030.13Down 21.1425.1025.809108
4,045.00NDX140920P0404500013.62Down 21.2612.9014.0010276
4,045.00NDX140926P0404500031.99Down 17.0726.7027.40512
4,050.00NDX140920P0405000017.80Down 19.1814.2015.3080666
4,050.00NDX140926P0405000031.80Down 17.5928.3029.1031115
4,055.00NDX140920P0405500019.63Down 21.8715.9016.9015127
4,055.00NDX140926P0405500051.97 0.0030.2031.10222
4,060.00NDX140920P0406000020.53Down 24.0317.6018.80233671
4,060.00NDX140926P0406000056.80Down 1.8931.2033.60151
4,065.00NDX140920P0406500020.31Down 26.6019.6020.7014377
4,065.00NDX140926P0406500051.60Down 7.3633.1035.601017
4,070.00NDX140920P0407000024.83Down 23.7522.2023.10146652
4,070.00NDX140926P0407000054.90Up 13.0035.0037.70448
4,075.00NDX140920P0407500037.30Down 18.4024.4025.5011,002
4,075.00NDX140926P0407500057.80Down 7.3737.3040.0041,356
4,080.00NDX140920P0408000027.55Down 21.2526.2029.201239
4,080.00NDX140926P0408000040.80 0.0039.4042.301012
4,085.00NDX140920P0408500030.35Down 9.0328.8032.1051325
4,085.00NDX140926P0408500043.20 0.0042.1044.901010
4,090.00NDX140920P0409000038.77Down 21.0630.9035.003401
4,090.00NDX140926P0409000070.40 0.0044.6047.6011
4,095.00NDX140920P0409500048.78Up 6.1834.8038.40290
4,095.00NDX140926P0409500073.90 0.0047.3050.4011
4,100.00NDX140920P0410000047.14Down 34.8638.1041.7030761
4,100.00NDX140926P0410000083.27Up 2.6550.1053.30116
4,105.00NDX140920P0410500033.10 0.0040.9045.301933
4,105.00NDX140926P0410500080.90 0.0053.0056.4011
4,110.00NDX140920P0411000058.60Down 15.4344.7049.306117
4,110.00NDX140926P0411000044.35 0.0054.9059.6087
4,115.00NDX140920P0411500063.01Down 24.3149.5053.30582
4,115.00NDX140926P0411500067.60 0.0058.1062.90211
4,120.00NDX140920P0412000096.00 0.0052.6057.501030
4,120.00NDX140926P0412000048.10 0.0062.5066.6011
4,125.00NDX140920P04125000113.04Up 50.0456.9061.80149
4,130.00NDX140920P0413000091.77 0.0062.2066.20810
4,130.00NDX140926P0413000082.70 0.0069.5074.0011
4,140.00NDX140920P04140000113.76Up 45.3371.0075.90151
4,140.00NDX140926P0414000058.40 0.0077.1081.4011
4,150.00NDX140920P0415000082.61Down 27.9580.5085.20940
4,150.00NDX140926P0415000097.00Up 13.1085.2089.7013
4,155.00NDX140926P0415500089.30 0.0089.0093.901010
4,160.00NDX140926P0416000093.40 0.0094.2098.901010
4,165.00NDX140926P041650000.20Up 0.20N/AN/A3355
4,170.00NDX140926P041700000.03Up 0.03N/AN/A11489
4,175.00NDX140920P0417500095.24 0.00105.60109.8013
4,175.00NDX140926P04175000102.04 0.00107.40113.0022
4,180.00NDX140926P0418000090.69 0.00112.10117.6011
4,200.00NDX140920P04200000141.65Down 1.56130.40134.501596
4,225.00NDX140920P04225000156.44Down 9.56154.60158.90917
4,235.00NDX140926P042350000.03Up 0.03N/AN/A2372
4,250.00NDX140920P04250000171.90 0.00180.30184.4038
4,255.00NDX140926P042550000.35Up 0.35N/AN/A010
4,270.00NDX140926P0427000019.50Up 19.50N/AN/A01
4,275.00NDX140920P04275000401.90 0.00205.10209.60217
4,285.00NDX140926P042850004.58Up 4.58N/AN/A0291
4,300.00NDX140920P04300000258.10 0.00229.30234.10135
4,400.00NDX140920P04400000429.37 0.00330.30335.10233
4,500.00NDX140920P04500000539.29 0.00429.50434.1024
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.