Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
3,965.16 Down 18.02(0.45%) Jul 25
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3,000.00NDX140816C03000000892.29 0.00954.00962.2055
3,075.00NDX140816C03075000893.00 0.00879.00887.2014
3,125.00NDX140816C03125000664.85 0.00829.10837.3011
3,175.00NDX140816C03175000782.55Up 237.82779.10787.3017
3,200.00NDX140816C03200000682.60 0.00754.20762.40142
3,225.00NDX140816C03225000691.59 0.00725.60740.6011
3,275.00NDX140816C03275000642.22 0.00675.70690.7012
3,325.00NDX140816C03325000479.09 0.00629.50637.605564
3,350.00NDX140816C03350000578.79 0.00604.50612.70129
3,375.00NDX140816C03375000525.57 0.00579.60587.80171
3,400.00NDX140816C03400000542.17 0.00550.90565.9016
3,425.00NDX140816C03425000313.30 0.00524.30541.801333
3,450.00NDX140816C03450000532.00 0.00505.00513.10543
3,475.00NDX140816C03475000426.80 0.00480.10488.20120
3,500.00NDX140816C03500000450.00Up 38.00455.30463.30183
3,525.00NDX140816C03525000332.87 0.00430.50438.50581
3,550.00NDX140816C03550000380.42 0.00405.70413.701157
3,575.00NDX140816C03575000285.27 0.00380.80389.009181
3,600.00NDX140816C03600000289.25 0.00356.00364.302356
3,625.00NDX140816C03625000272.45 0.00331.50339.708169
3,650.00NDX140816C03650000258.82 0.00306.80315.201157
3,675.00NDX140816C03675000236.35 0.00282.20290.70737
3,700.00NDX140801C03700000205.08 0.00259.00267.0022
3,700.00NDX140816C03700000285.21 0.00257.80269.203274
3,705.00NDX140801C03705000156.10 0.00254.00262.1013
3,725.00NDX140801C03725000229.84 0.00230.40245.20247250
3,725.00NDX140816C03725000262.50 0.00233.50242.1034,414
3,745.00NDX140816C03745000241.00 0.00214.30223.2011
3,750.00NDX140801C03750000205.46 0.00209.40217.40247250
3,750.00NDX140816C03750000215.00Down 21.68209.50218.10139556
3,760.00NDX140801C0376000093.30 0.00199.50207.5022
3,760.00NDX140816C03760000228.60 0.00200.10208.9033
3,770.00NDX140816C03770000213.70 0.00191.00198.9012
3,775.00NDX140801C03775000158.46 0.00184.70192.6018
3,775.00NDX140808C03775000165.70 0.00183.30191.2011
3,775.00NDX140816C03775000208.05 0.00186.30194.20129265
3,780.00NDX140801C03780000158.66 0.00179.80187.60212
3,780.00NDX140808C03780000125.40 0.00178.50186.4011
3,780.00NDX140816C03780000187.00Down 20.15181.60189.5025
3,785.00NDX140808C03785000121.10 0.00173.60181.5011
3,785.00NDX140816C03785000105.20 0.00177.00184.9088
3,790.00NDX140808C03790000151.90 0.00168.80176.7011
3,790.00NDX140816C03790000108.58 0.00171.90180.60515
3,795.00NDX140808C03795000123.06 0.00164.00171.9011
3,795.00NDX140816C03795000169.56Down 24.83167.70175.6011
3,800.00NDX140801C03800000135.50 0.00157.10170.7015
3,800.00NDX140808C03800000120.30 0.00159.50167.4025
3,800.00NDX140816C03800000164.90Down 18.07163.00170.9022,128
3,800.00NDX140822C03800000156.00 0.00165.20173.1055
3,805.00NDX140808C03805000116.20 0.00154.70162.6022
3,805.00NDX140816C0380500083.20 0.00158.40166.3057
3,810.00NDX140801C0381000076.60 0.00150.20158.2022
3,810.00NDX140816C03810000143.51 0.00153.60162.101050
3,815.00NDX140801C0381500073.10 0.00145.30153.3067
3,815.00NDX140816C0381500084.10 0.00149.00157.5089
3,820.00NDX140816C03820000136.30 0.00141.50155.001029
3,825.00NDX140801C03825000155.59 0.00135.50143.502354
3,825.00NDX140808C03825000115.67 0.00135.90143.8013
3,825.00NDX140816C03825000121.26 0.00136.60150.501513
3,830.00NDX140816C03830000126.93 0.00133.00143.501026
3,835.00NDX140816C0383500096.40 0.00131.30139.2047
3,840.00NDX140816C03840000116.55 0.00127.00134.80181207
3,840.00NDX140822C0384000093.27 0.00130.50141.1011
3,845.00NDX140808C0384500079.90 0.00117.40125.3044
3,845.00NDX140816C03845000100.30 0.00119.40131.90114
3,850.00NDX140801C03850000131.58 0.00111.60119.402417
3,850.00NDX140808C0385000094.05 0.00112.80120.7036
3,850.00NDX140816C03850000117.38Down 28.62118.40126.102364
3,855.00NDX140801C0385500083.00 0.00106.80114.6013
3,855.00NDX140808C0385500070.50 0.00108.40116.2005
3,855.00NDX140816C0385500083.70 0.00110.90123.60434
3,860.00NDX140808C0386000069.50 0.00104.00111.70171
3,860.00NDX140822C0386000074.50 0.00114.70121.1021
3,865.00NDX140808C0386500066.20 0.00100.10107.3022
3,875.00NDX140801C0387500093.59Down 19.2188.9093.809325
3,875.00NDX140808C0387500074.86 0.0092.3097.20210
3,875.00NDX140816C0387500096.53Down 17.4798.60103.502266
3,875.00NDX140822C03875000113.62 0.00102.60108.8017
3,880.00NDX140801C0388000091.50 0.0084.9089.2026
3,885.00NDX140801C03885000102.20 0.0080.3085.2022
3,895.00NDX140801C0389500086.70 0.0071.4076.302026
3,900.00NDX140801C0390000071.01Down 15.4467.0071.9010316
3,900.00NDX140808C0390000075.21Up 25.2171.0076.00720
3,900.00NDX140816C0390000072.40Down 19.5079.4083.4031,471
3,900.00NDX140822C0390000085.58Up 12.0084.5089.2093
3,900.00NDX140829C03900000111.80 0.0091.9095.8027
3,905.00NDX140801C0390500051.20 0.0062.7067.601430
3,910.00NDX140801C0391000064.55 0.0058.5063.40511
3,915.00NDX140801C0391500074.45 0.0054.3059.203560
3,920.00NDX140801C0392000042.82 0.0050.3055.2085
3,925.00NDX140801C0392500051.01Down 20.4946.1050.601427
3,925.00NDX140808C0392500056.13Up 7.8353.2057.202510
3,925.00NDX140816C0392500062.00Down 18.8761.4063.5031,535
3,925.00NDX140822C0392500068.10Up 13.7067.1071.709200
3,925.00NDX140829C0392500046.57 0.0074.2078.403030
3,930.00NDX140801C0393000043.00Down 20.0043.0046.80212
3,935.00NDX140801C0393500039.40Down 19.4839.0043.001030
3,940.00NDX140801C0394000050.62 0.0035.8039.90214
3,945.00NDX140801C0394500052.11 0.0032.6036.40317
3,950.00NDX140801C0395000029.50Down 14.0529.2032.8059112
3,950.00NDX140808C0395000037.84Down 14.7336.8040.1012299
3,950.00NDX140816C0395000043.60Down 22.6045.3046.8024577
3,950.00NDX140822C0395000053.57Down 4.4351.5055.60156
3,950.00NDX140829C0395000050.40 0.0058.8062.9018
3,955.00NDX140801C0395500024.71Down 16.1926.0029.70311
3,960.00NDX140801C0396000024.10Down 6.1023.2026.60243
3,965.00NDX140801C0396500021.48Down 12.2621.2022.301320
3,970.00NDX140801C0397000017.20Down 13.6318.6019.70160
3,975.00NDX140801C0397500016.63Down 10.7716.1017.1047149
3,975.00NDX140808C0397500026.07Down 8.8223.2026.002292
3,975.00NDX140816C0397500032.10Down 12.9031.9032.9023938
3,975.00NDX140822C0397500037.76Down 12.8437.9041.50337
3,975.00NDX140829C0397500046.79Up 8.0645.2048.806253
3,980.00NDX140801C0398000012.32Down 12.2713.9014.906029
3,985.00NDX140801C0398500011.60Down 16.8911.9012.809323
3,990.00NDX140801C0399000010.60Down 9.2510.1010.9014399
3,995.00NDX140801C039950009.00Down 9.478.509.30214181
4,000.00NDX140801C040000007.40Down 6.867.107.80147506
4,000.00NDX140808C0400000013.86Down 9.4413.1015.50884
4,000.00NDX140816C0400000019.57Down 11.6020.7021.70441,246
4,000.00NDX140822C0400000028.39Down 12.1926.6029.7018
4,000.00NDX140829C0400000044.05 0.0033.6037.00154
4,025.00NDX140801C040250002.85Down 3.252.453.00666232
4,025.00NDX140808C040250006.81Down 5.616.308.104590
4,025.00NDX140816C0402500012.89Down 5.8412.7013.30134545
4,025.00NDX140822C0402500017.10Down 8.7517.4020.501518
4,025.00NDX140829C0402500032.46 0.0023.4027.00301306
4,050.00NDX140801C040500001.05Down 1.510.851.05836226
4,050.00NDX140808C040500003.09Down 3.902.603.9085144
4,050.00NDX140816C040500007.33Down 5.197.007.702181,358
4,050.00NDX140822C0405000011.65Down 2.1710.8013.60577
4,050.00NDX140829C0405000025.71 0.0015.9018.9080705
4,075.00NDX140801C040750000.82Down 0.110.300.45218254
4,075.00NDX140808C040750001.39Down 1.701.051.8590151
4,075.00NDX140816C040750003.70Down 3.523.604.302752,130
4,075.00NDX140822C040750006.86Down 4.756.208.404316
4,075.00NDX140829C0407500011.69Up 3.2410.3013.5093
4,100.00NDX140801C041000000.16Down 0.170.150.2052132
4,100.00NDX140808C041000000.75Down 0.860.401.05354
4,100.00NDX140816C041000001.95Down 1.961.852.301302,251
4,100.00NDX140822C041000003.90Down 3.713.305.00131
4,100.00NDX140829C041000009.94 0.006.308.401045
4,125.00NDX140801C041250000.15Down 0.100.100.25140121
4,125.00NDX140808C041250000.97 0.000.150.80317
4,125.00NDX140816C041250001.10Down 0.990.851.25983,793
4,125.00NDX140822C041250004.56 0.001.852.853457
4,125.00NDX140829C041250004.80Down 2.734.105.302135
4,150.00NDX140801C041500000.16Down 0.010.050.201100
4,150.00NDX140808C041500000.77 0.00N/A0.6577
4,150.00NDX140816C041500000.61Down 0.590.500.75534,331
4,150.00NDX140822C041500002.20 0.001.051.8569
4,150.00NDX140829C041500004.66 0.002.153.402626
4,175.00NDX140808C041750000.22 0.00N/A0.6099
4,175.00NDX140816C041750000.40Down 0.450.350.50821,408
4,175.00NDX140822C041750001.20 0.000.551.302522
4,175.00NDX140829C041750001.76 0.001.352.3012
4,200.00NDX140816C042000000.30Down 0.400.300.405205
4,200.00NDX140822C042000000.73 0.000.351.055050
4,200.00NDX140829C042000001.12Down 0.030.851.6011
4,225.00NDX140816C042250000.30Down 0.140.100.351310
4,225.00NDX140822C042250000.72 0.000.150.8527
4,225.00NDX140829C042250000.84Up 0.040.551.25101
4,250.00NDX140816C042500001.07 0.000.050.3557127
4,250.00NDX140822C042500000.37 0.00N/A0.7033
4,275.00NDX140816C042750000.20Down 0.050.050.302599
4,300.00NDX140816C043000000.30 0.000.050.151738
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
2,500.00NDX140816P025000000.25 0.00N/A0.35155
2,525.00NDX140816P025250000.25 0.00N/A0.3516
2,550.00NDX140816P025500000.25 0.00N/A0.3516
2,575.00NDX140816P025750000.25 0.00N/A0.3516
2,600.00NDX140816P026000000.25 0.00N/A0.35151
2,625.00NDX140816P026250000.25 0.00N/A0.3515
2,650.00NDX140816P026500000.25 0.00N/A0.35112
2,675.00NDX140816P026750000.20 0.00N/A0.2015
2,700.00NDX140816P027000000.20 0.00N/A0.2048
2,725.00NDX140816P027250000.25 0.00N/A0.2017
2,750.00NDX140816P027500000.25 0.00N/A0.201701
2,775.00NDX140816P027750000.15 0.00N/A0.2023178
2,800.00NDX140801P028000000.05 0.00N/A0.051938
2,800.00NDX140808P028000000.55 0.00N/A0.35990990
2,800.00NDX140816P028000000.20 0.00N/A0.2011,254
2,825.00NDX140801P028250000.50 0.00N/A0.3511
2,825.00NDX140816P028250000.15 0.00N/A0.2020130
2,850.00NDX140816P028500000.40 0.00N/A0.25176
2,875.00NDX140816P028750000.10 0.00N/A0.2525492
2,900.00NDX140801P029000000.30 0.00N/A0.05378378
2,900.00NDX140808P029000000.26 0.00N/A0.351414
2,900.00NDX140816P029000000.10 0.000.050.10101,181
2,900.00NDX140829P029000000.50 0.00N/A0.65424424
2,925.00NDX140816P029250000.25 0.00N/A0.304461
2,950.00NDX140801P029500000.05 0.00N/A0.35227
2,950.00NDX140816P029500000.40 0.00N/A0.101183
2,975.00NDX140801P029750000.05 0.00N/A0.3533
2,975.00NDX140816P029750000.30 0.00N/A0.103550
3,000.00NDX140801P030000000.05 0.00N/A0.3513
3,000.00NDX140816P030000000.10 0.000.050.1520556
3,000.00NDX140822P030000000.71 0.00N/A0.652525
3,025.00NDX140801P030250000.05 0.00N/A0.3522
3,025.00NDX140816P030250000.10 0.00N/A0.1512146
3,050.00NDX140801P030500000.32 0.00N/A0.35150150
3,050.00NDX140808P030500000.42 0.00N/A0.152525
3,050.00NDX140816P030500000.15Up 0.050.100.151031
3,075.00NDX140801P030750000.32 0.00N/A0.355050
3,075.00NDX140816P030750000.45 0.000.100.1511119
3,075.00NDX140822P030750001.31 0.00N/A0.751225
3,075.00NDX140829P030750000.81 0.000.250.9588
3,100.00NDX140801P031000000.05 0.00N/A0.35148
3,100.00NDX140808P031000000.39 0.00N/A0.45106106
3,100.00NDX140816P031000001.00 0.000.050.20736
3,100.00NDX140822P031000001.00 0.000.050.80114114
3,125.00NDX140801P031250000.05 0.00N/A0.351010
3,125.00NDX140816P031250000.20 0.000.100.151109
3,125.00NDX140822P031250001.11 0.000.100.8566
3,150.00NDX140801P031500000.05 0.00N/A0.35514
3,150.00NDX140816P031500000.15Down 0.100.100.202150
3,150.00NDX140822P031500001.60 0.000.150.901045
3,175.00NDX140801P031750000.55 0.00N/A0.35175184
3,175.00NDX140808P031750000.51 0.00N/A0.455050
3,175.00NDX140816P031750000.30Down 0.250.100.201176
3,200.00NDX140816P032000000.20Down 0.080.200.2510384
3,200.00NDX140822P032000001.39 0.000.251.005050
3,225.00NDX140816P032250000.45 0.000.100.6010180
3,225.00NDX140822P032250001.26 0.000.351.055050
3,250.00NDX140801P032500000.78 0.00N/A0.151120
3,250.00NDX140816P032500000.45Up 0.060.250.602464
3,275.00NDX140808P032750000.87 0.00N/A0.552020
3,275.00NDX140816P032750000.50Up 0.190.300.707580
3,275.00NDX140829P032750001.83 0.000.801.603535
3,300.00NDX140801P033000002.64 0.00N/A0.4011
3,300.00NDX140808P033000001.41 0.00N/A0.602525
3,300.00NDX140816P033000000.55Up 0.100.400.753420
3,300.00NDX140822P033000002.20 0.000.501.252525
3,300.00NDX140829P033000002.08 0.000.851.752525
3,325.00NDX140801P033250001.24 0.00N/A0.404766
3,325.00NDX140808P033250000.15 0.000.100.40535
3,325.00NDX140816P033250000.50Up 0.100.450.8015400
3,350.00NDX140801P033500000.05 0.000.050.40529
3,350.00NDX140808P033500000.15 0.000.050.65512
3,350.00NDX140816P033500000.55Down 0.080.500.904203
3,375.00NDX140801P033750000.05 0.000.050.40335
3,375.00NDX140808P033750000.15 0.000.050.7055
3,375.00NDX140816P033750000.65Up 0.030.600.9550181
3,375.00NDX140822P033750003.66 0.000.751.501010
3,400.00NDX140801P034000001.09 0.000.050.453042
3,400.00NDX140808P034000000.25 0.000.050.5033
3,400.00NDX140816P034000000.75Up 0.150.650.9560421
3,400.00NDX140822P034000001.53 0.000.751.6025
3,400.00NDX140829P034000001.80 0.001.202.4055
3,425.00NDX140801P034250000.66 0.000.050.2010803
3,425.00NDX140816P034250000.80Up 0.200.751.1035798
3,425.00NDX140822P034250004.00 0.000.801.702525
3,425.00NDX140829P034250003.70 0.001.552.7011
3,450.00NDX140801P034500000.10Down 0.050.050.2019117
3,450.00NDX140808P034500001.00 0.000.150.552430
3,450.00NDX140816P034500001.05Up 0.300.851.1585822
3,450.00NDX140822P034500001.05Down 0.200.901.952568
3,450.00NDX140829P034500004.03 0.001.702.8013
3,475.00NDX140801P034750000.10Down 0.210.100.2538872
3,475.00NDX140808P034750002.72 0.000.250.9544
3,475.00NDX140816P034750001.00Up 0.200.951.3050301
3,475.00NDX140822P034750005.41 0.001.102.202525
3,475.00NDX140829P034750002.27 0.002.053.201076
3,500.00NDX140801P035000000.16Down 0.070.150.303031
3,500.00NDX140808P035000003.70 0.000.301.002566
3,500.00NDX140816P035000001.25Up 0.351.101.30541,032
3,500.00NDX140822P035000002.39 0.001.302.551078
3,500.00NDX140829P035000005.20 0.002.253.602623
3,525.00NDX140801P035250000.15Down 0.300.200.302210
3,525.00NDX140808P035250002.80 0.000.351.05517
3,525.00NDX140816P035250001.38Up 0.281.251.55172,215
3,525.00NDX140822P035250004.31 0.001.552.80334
3,525.00NDX140829P035250005.70 0.002.653.903031
3,550.00NDX140801P035500000.30Down 0.100.150.301967
3,550.00NDX140808P035500000.60Down 2.200.450.95187
3,550.00NDX140816P035500001.60Up 0.351.401.701091,381
3,550.00NDX140822P035500004.96 0.001.953.00142
3,550.00NDX140829P035500003.00 0.003.104.50868
3,575.00NDX140801P035750000.12 0.000.250.401088
3,575.00NDX140808P035750000.89Down 0.760.501.259126
3,575.00NDX140816P035750001.38 0.001.601.90103,161
3,575.00NDX140822P035750002.20 0.002.203.40888
3,575.00NDX140829P035750004.90 0.003.605.004838
3,600.00NDX140801P036000000.35 0.000.300.4513978
3,600.00NDX140808P036000000.95Up 0.150.551.352705
3,600.00NDX140816P036000002.00Up 0.551.802.00432,458
3,600.00NDX140822P036000003.74Up 0.942.603.902576
3,600.00NDX140829P036000004.93Up 1.134.205.702373
3,625.00NDX140801P036250000.45 0.000.350.502575
3,625.00NDX140808P036250002.00 0.000.651.65574
3,625.00NDX140816P036250002.14Up 0.272.102.4541,460
3,625.00NDX140822P036250003.40 0.003.104.50129
3,625.00NDX140829P036250005.65Up 0.954.906.40994
3,645.00NDX140801P036450000.35 0.000.400.602132
3,650.00NDX140801P036500000.38 0.000.450.6020113
3,650.00NDX140808P036500001.30Up 0.170.851.501194
3,650.00NDX140816P036500002.45Up 0.352.452.85272,243
3,650.00NDX140822P036500004.33Up 0.433.805.20543
3,650.00NDX140829P036500006.74Up 1.445.607.402109
3,655.00NDX140801P036550001.12 0.000.450.65168
3,660.00NDX140801P036600002.45 0.000.450.6516
3,665.00NDX140801P036650002.40 0.000.500.7059
3,670.00NDX140801P036700001.20 0.000.500.7033
3,675.00NDX140801P036750000.65Up 0.040.550.755284
3,675.00NDX140808P036750001.80 0.001.051.9510756
3,675.00NDX140816P036750003.20Up 0.702.803.30832,751
3,675.00NDX140822P036750005.31Up 0.814.606.10928
3,675.00NDX140829P036750007.49Down 1.826.608.7010039
3,680.00NDX140801P036800000.61Down 3.060.550.75951
3,685.00NDX140801P036850000.70 0.000.550.80332
3,690.00NDX140801P036900005.08 0.000.600.80100100
3,695.00NDX140801P036950000.71Up 0.010.600.8090124
3,700.00NDX140801P037000000.69Down 0.110.650.8563184
3,700.00NDX140808P037000001.88Up 0.051.502.0074147
3,700.00NDX140816P037000003.40Up 0.453.404.002871,218
3,700.00NDX140822P037000005.40 0.005.407.20571
3,700.00NDX140829P037000008.87Up 1.327.909.902448
3,705.00NDX140801P037050000.80 0.000.700.851010
3,710.00NDX140801P037100000.80 0.000.700.85614
3,715.00NDX140801P037150001.85 0.000.750.90137
3,720.00NDX140801P037200000.85Up 0.020.750.90426
3,725.00NDX140801P037250000.90Up 0.100.800.95536
3,725.00NDX140808P037250002.15Down 5.951.902.502446
3,725.00NDX140816P037250004.37Up 0.644.104.702975,433
3,725.00NDX140822P037250007.35Up 1.126.608.402049
3,725.00NDX140829P0372500010.55Down 1.939.7011.501726
3,730.00NDX140801P037300000.86Down 0.280.850.951017
3,735.00NDX140801P037350000.90Down 1.070.851.05318
3,740.00NDX140801P037400001.07Up 0.120.901.10714
3,745.00NDX140801P037450000.96Down 7.840.951.15911
3,745.00NDX140816P037450005.50Up 1.194.905.5015258
3,750.00NDX140801P037500000.90Up 0.141.001.1097118
3,750.00NDX140808P037500002.60 0.002.203.1045171
3,750.00NDX140816P037500005.27Up 0.975.105.904011,118
3,750.00NDX140822P037500008.90Up 1.098.109.902060
3,750.00NDX140829P0375000012.55Down 13.5511.6013.401010
3,755.00NDX140801P037550001.09Up 0.191.051.304059
3,755.00NDX140816P037550004.60 0.005.406.10554
3,760.00NDX140801P037600000.98 0.001.101.3540103
3,760.00NDX140816P037600005.95Up 1.505.606.4098169
3,765.00NDX140801P037650001.15Up 0.101.151.25544
3,765.00NDX140816P037650005.90Down 2.905.906.604588
3,770.00NDX140801P037700001.20Down 0.151.201.40456
3,770.00NDX140816P037700006.27Up 1.426.206.907768
3,775.00NDX140801P037750001.25Up 0.201.251.5566166
3,775.00NDX140808P037750002.93 0.002.903.90123
3,775.00NDX140816P037750006.40Up 0.806.507.20199904
3,775.00NDX140822P0377500010.73Up 2.089.0011.70462
3,775.00NDX140829P0377500015.80Up 3.3013.9015.801898
3,780.00NDX140801P037800001.35Up 0.351.301.50544
3,780.00NDX140808P0378000015.70 0.002.954.402021
3,780.00NDX140816P037800006.82Up 0.756.907.5091173
3,780.00NDX140822P0378000013.10Up 3.6010.5012.3063
3,785.00NDX140801P037850001.05 0.001.351.70119
3,785.00NDX140808P037850003.72Down 10.213.204.40346
3,785.00NDX140816P037850008.20Up 2.377.207.801389
3,785.00NDX140822P0378500028.70 0.0010.6012.6055
3,790.00NDX140801P037900001.42Up 0.221.451.604079
3,790.00NDX140808P0379000015.90 0.003.604.802374
3,790.00NDX140816P037900007.85Up 2.257.608.1097166
3,790.00NDX140822P0379000023.29 0.0011.1013.00316
3,795.00NDX140801P037950001.30Down 0.061.501.70112
3,795.00NDX140808P0379500020.06 0.003.605.101111
3,795.00NDX140816P037950008.13Up 1.518.008.5051127
3,795.00NDX140822P0379500012.82 0.0011.6013.501010
3,800.00NDX140801P038000001.69Up 0.691.601.7564303
3,800.00NDX140808P038000003.90Up 0.324.005.1082388
3,800.00NDX140816P038000008.20Up 1.308.408.8028813,362
3,800.00NDX140822P0380000013.20Up 2.5312.1014.002843
3,800.00NDX140829P0380000018.29Down 1.8116.4018.80917
3,805.00NDX140801P038050001.74Up 0.491.701.904097
3,805.00NDX140808P038050007.70 0.004.105.501039
3,805.00NDX140816P038050009.00Up 2.408.709.30158142
3,810.00NDX140801P038100001.72Up 0.071.752.00125131
3,810.00NDX140808P038100005.10Down 8.004.305.80752
3,810.00NDX140816P038100008.90Up 1.409.109.8026810,471
3,815.00NDX140801P038150001.87Up 0.141.852.007183
3,815.00NDX140808P038150005.36Up 1.364.606.00155409
3,815.00NDX140816P038150009.70Up 2.109.6010.2026126
3,820.00NDX140801P038200001.90Up 0.571.952.25282161
3,820.00NDX140808P038200005.67Down 3.594.806.3011825
3,820.00NDX140816P0382000011.89Up 3.5710.2010.6014232
3,825.00NDX140801P038250002.02Up 0.182.102.40145379
3,825.00NDX140808P038250005.87Up 0.495.206.50875
3,825.00NDX140816P0382500011.00Up 2.1910.7011.2022570
3,825.00NDX140822P0382500016.15Up 0.5214.8017.602070
3,825.00NDX140829P0382500017.40 0.0019.8022.501022
3,830.00NDX140801P038300002.24Up 0.202.202.5532101
3,830.00NDX140808P038300007.70Up 1.745.507.007200
3,830.00NDX140816P0383000011.45Up 2.3511.3011.70214333
3,830.00NDX140822P0383000036.22 0.0015.9018.103737
3,835.00NDX140801P038350002.50Up 0.522.352.753933
3,835.00NDX140808P0383500017.20 0.005.907.4089
3,835.00NDX140816P0383500013.43Up 4.2311.8012.30673
3,840.00NDX140801P038400002.45Up 0.732.552.9545145
3,840.00NDX140808P038400009.02Up 3.706.307.80153
3,840.00NDX140816P0384000012.56Up 2.4812.4013.00243591
3,845.00NDX140801P038450002.78Up 1.002.703.204102
3,845.00NDX140808P038450007.40Up 0.626.708.20659
3,845.00NDX140816P0384500013.34Up 2.7413.0013.701678
3,845.00NDX140822P0384500046.09 0.0017.5019.901011
3,850.00NDX140801P038500002.80Up 0.702.903.50128402
3,850.00NDX140808P038500007.90Up 0.907.108.702181
3,850.00NDX140816P0385000014.20Up 3.5613.8014.30121366
3,850.00NDX140822P0385000015.50 0.0018.4021.7059
3,850.00NDX140829P0385000019.80 0.0024.1027.00310440
3,855.00NDX140801P038550003.10Up 1.023.203.704733
3,855.00NDX140808P038550008.40Up 0.667.709.303744
3,855.00NDX140816P0385500018.05Up 7.3314.5015.104105
3,855.00NDX140822P0385500026.54 0.0019.0022.601326
3,860.00NDX140801P038600003.40Up 1.253.404.005653
3,860.00NDX140808P0386000010.46Down 4.148.309.901023
3,860.00NDX140822P0386000047.35 0.0020.0023.10234
3,865.00NDX140801P038650003.54Up 0.143.704.305537
3,865.00NDX140808P038650009.74Down 3.468.9010.503541
3,870.00NDX140801P038700004.10Up 1.374.104.608021
3,875.00NDX140801P038750004.20Up 1.184.505.008853
3,875.00NDX140808P0387500011.53Up 2.739.9011.802076
3,875.00NDX140816P0387500017.71Up 4.0617.7018.4098593
3,875.00NDX140822P0387500020.21 0.0022.9026.002829
3,875.00NDX140829P0387500049.42 0.0029.4033.10456234
3,880.00NDX140801P038800005.00Up 1.904.905.5011426
3,885.00NDX140801P038850006.10Up 2.495.405.902446
3,890.00NDX140801P038900005.60Up 1.765.906.507722
3,895.00NDX140801P038950006.30Up 0.806.407.0011325
3,900.00NDX140801P039000007.32Up 2.876.907.7013196
3,900.00NDX140808P0390000017.75Up 5.9813.6016.203253
3,900.00NDX140816P0390000023.56Up 5.0422.7023.50401,162
3,900.00NDX140822P0390000031.70Down 24.8028.7032.0024
3,900.00NDX140829P0390000034.15 0.0036.1039.6013
3,905.00NDX140801P039050008.02Up 3.227.708.301429
3,910.00NDX140801P039100008.10Up 2.908.409.107877
3,915.00NDX140801P039150009.05Up 3.259.3010.0057106
3,920.00NDX140801P039200009.95Up 3.9610.2010.908056
3,925.00NDX140801P0392500011.37Up 3.4711.2011.905759
3,925.00NDX140808P0392500022.56Down 3.6419.3022.301104
3,925.00NDX140816P0392500030.28Up 7.1529.5030.3031625
3,925.00NDX140822P0392500042.95Up 9.4536.2039.802511
3,925.00NDX140829P0392500041.16 0.0043.7047.3044
3,930.00NDX140801P0393000012.30Up 2.2412.3013.1018948
3,935.00NDX140801P0393500013.75Up 4.4513.5014.401128
3,940.00NDX140801P0394000015.30Up 5.0014.9015.705918
3,945.00NDX140801P0394500017.06Up 5.5816.5017.302137
3,950.00NDX140801P0395000018.32Up 5.5918.1019.0035152
3,950.00NDX140808P0395000022.62 0.0027.7031.202029
3,950.00NDX140816P0395000039.80Up 8.6038.1039.4017189
3,950.00NDX140822P0395000066.80 0.0045.3049.6015
3,950.00NDX140829P0395000049.27 0.0053.4057.0014
3,955.00NDX140801P0395500020.65Down 7.5519.8021.009142
3,960.00NDX140801P0396000022.32Up 4.9221.8023.107241
3,965.00NDX140801P0396500025.50Up 7.5022.9025.801167
3,970.00NDX140801P0397000027.54Up 9.8424.7028.201335
3,975.00NDX140801P0397500036.03Up 16.6827.5030.90126
3,975.00NDX140808P0397500043.20Up 12.9439.1042.20129
3,975.00NDX140816P0397500050.10Up 12.1048.9050.8013811
3,975.00NDX140822P0397500050.19 0.0056.7060.302726
3,975.00NDX140829P0397500059.17 0.0064.5068.2014
3,980.00NDX140801P0398000037.80Up 16.4530.3033.70416
3,985.00NDX140801P0398500036.37Up 12.8733.4037.10112
3,990.00NDX140801P0399000050.00Up 24.2536.4040.2017
3,995.00NDX140801P0399500032.30 0.0039.6043.8022
4,000.00NDX140801P0400000034.60 0.0043.1047.20810
4,000.00NDX140808P0400000089.75 0.0053.2058.102020
4,000.00NDX140816P0400000065.30Up 15.3061.1065.80461
4,025.00NDX140801P0402500046.68 0.0063.2068.1056
4,025.00NDX140816P0402500063.57 0.0077.4082.30413
4,050.00NDX140808P0405000070.73 0.0092.8097.70913
4,050.00NDX140816P04050000101.30Up 17.1096.60101.5047
4,075.00NDX140801P0407500095.40 0.00109.00116.9011
4,075.00NDX140816P04075000147.90 0.00116.50124.4023
4,100.00NDX140816P04100000169.85 0.00139.60147.907036
4,125.00NDX140816P04125000143.28 0.00163.90171.80118
4,150.00NDX140816P04150000235.26 0.00188.50196.40310
4,175.00NDX140816P04175000232.94 0.00213.10221.0014
4,200.00NDX140816P04200000354.54 0.00238.00245.9011
4,275.00NDX140816P04275000347.10 0.00312.60320.8011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.