Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
3,892.50 Down 83.57(2.10%) 4:12PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 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 0.00888.50896.1055
3,075.00NDX140808C03075000897.40 0.00813.80821.4011
3,075.00NDX140816C03075000867.15Down 25.85816.00825.3014
3,125.00NDX140816C03125000664.85 0.00764.20771.8011
3,150.00NDX140808C03150000822.40 0.00739.60747.2011
3,175.00NDX140808C03175000797.40 0.00716.30725.6011
3,175.00NDX140816C03175000791.10 0.00716.30725.5026
3,200.00NDX140816C03200000682.60 0.00688.70696.20142
3,225.00NDX140816C03225000691.59 0.00666.40675.7011
3,275.00NDX140816C03275000623.71Down 18.51616.60625.8012
3,325.00NDX140816C03325000479.09 0.00564.20571.705564
3,350.00NDX140808C03350000622.50 0.00541.60549.6011
3,350.00NDX140816C03350000622.00 0.00539.10546.80529
3,375.00NDX140816C03375000595.58 0.00514.30522.00170
3,400.00NDX140816C03400000542.17 0.00489.50496.9016
3,425.00NDX140816C03425000313.30 0.00464.70472.301333
3,450.00NDX140808C03450000522.60 0.00441.30448.8011
3,450.00NDX140816C03450000440.77Down 91.23442.80451.80343
3,475.00NDX140816C03475000426.80 0.00415.10422.80120
3,500.00NDX140816C03500000450.00 0.00392.80399.60182
3,525.00NDX140816C03525000332.87 0.00367.50375.30581
3,550.00NDX140816C03550000419.82 0.00342.60350.501157
3,575.00NDX140816C03575000285.27 0.00316.90324.809181
3,600.00NDX140816C03600000289.25 0.00292.70300.902356
3,625.00NDX140816C03625000272.45 0.00270.30277.408169
3,650.00NDX140816C03650000258.82 0.00245.50253.501157
3,675.00NDX140816C03675000236.35 0.00222.40228.50737
3,700.00NDX140801C03700000276.63 0.00193.80201.7022
3,700.00NDX140816C03700000232.00Down 53.21197.10203.705274
3,705.00NDX140801C03705000271.77 0.00188.80196.7023
3,725.00NDX140801C03725000186.90Down 42.94170.80178.7018250
3,725.00NDX140808C03725000253.90 0.00169.40176.0022
3,725.00NDX140816C03725000262.50 0.00176.20182.7034,414
3,735.00NDX140801C03735000238.70 0.00158.30166.201111
3,745.00NDX140816C03745000241.00 0.00158.10165.4011
3,750.00NDX140801C03750000161.90Down 43.56143.90151.8018250
3,750.00NDX140816C03750000193.50Down 21.50154.00159.803434
3,760.00NDX140801C0376000093.30 0.00135.90143.8022
3,760.00NDX140816C03760000153.10Down 75.50143.00149.1033
3,770.00NDX140816C03770000213.70 0.00135.90142.7012
3,775.00NDX140801C03775000148.65Down 58.22121.00128.9028
3,775.00NDX140808C03775000165.70 0.00124.90132.1011
3,775.00NDX140816C03775000136.72Down 71.33131.30137.101265
3,780.00NDX140801C03780000143.45Down 58.32112.50120.40112
3,780.00NDX140808C03780000125.40 0.00119.00125.1011
3,780.00NDX140816C03780000138.00Down 49.00127.50132.4025
3,785.00NDX140808C03785000121.10 0.00116.10122.2011
3,785.00NDX140816C03785000105.20 0.00124.20129.9088
3,790.00NDX140808C03790000151.90 0.00109.30116.2011
3,790.00NDX140816C03790000173.93 0.00119.50124.40205
3,795.00NDX140808C03795000123.06 0.00107.70113.5011
3,795.00NDX140816C03795000169.56 0.00113.80119.8011
3,800.00NDX140801C03800000173.08 0.0094.8099.7053
3,800.00NDX140808C03800000176.14 0.00100.70107.4035
3,800.00NDX140816C03800000156.87 0.00111.50116.2012,129
3,800.00NDX140822C03800000125.00Down 31.00117.00121.9065
3,800.00NDX140829C03800000188.67 0.00123.70128.5013
3,805.00NDX140808C03805000116.20 0.0099.40103.7022
3,805.00NDX140816C0380500083.20 0.00107.10111.5057
3,805.00NDX140829C03805000184.37 0.00119.50124.5013
3,810.00NDX140801C0381000076.60 0.0084.9089.8022
3,810.00NDX140816C03810000168.20 0.00103.40108.00150
3,815.00NDX140801C0381500073.10 0.0080.5085.4067
3,815.00NDX140816C0381500084.10 0.00100.10104.0089
3,820.00NDX140816C03820000146.20 0.0096.3099.802019
3,825.00NDX140801C03825000109.11Down 39.1170.1075.00251354
3,825.00NDX140808C03825000156.68 0.0082.9086.60255252
3,825.00NDX140816C03825000121.26 0.0092.4096.201513
3,830.00NDX140816C03830000126.93 0.0087.9091.701026
3,835.00NDX140816C03835000136.40 0.0084.0087.80411
3,840.00NDX140816C0384000080.30Down 36.2580.7084.709207
3,840.00NDX140822C0384000093.27 0.0088.0092.0011
3,845.00NDX140808C0384500079.90 0.0066.8070.2044
3,845.00NDX140816C0384500078.40Down 21.9079.4080.30214
3,850.00NDX140801C0385000044.34Down 85.2648.5053.30398414
3,850.00NDX140808C03850000132.57 0.0063.0066.40258252
3,850.00NDX140816C0385000083.87Down 48.6575.6076.9012364
3,855.00NDX140801C0385500039.80Down 43.2042.5047.4033
3,855.00NDX140808C0385500070.50 0.0059.7063.2005
3,855.00NDX140816C0385500072.40Down 55.5172.1073.30733
3,855.00NDX140822C03855000128.40 0.0077.1080.701010
3,860.00NDX140808C0386000069.50 0.0056.1059.60171
3,860.00NDX140822C0386000074.50 0.0073.5077.8021
3,865.00NDX140808C0386500066.20 0.0052.4055.7022
3,865.00NDX140816C0386500063.00Down 61.2065.7066.50482
3,870.00NDX140801C0387000026.70Down 81.2029.2033.5072
3,875.00NDX140801C0387500029.81Down 49.6525.6029.60265323
3,875.00NDX140808C0387500049.22Down 50.3745.8049.20217
3,875.00NDX140816C0387500057.00Down 53.0059.2060.0070276
3,875.00NDX140822C03875000110.83 0.0064.2067.7018
3,880.00NDX140801C0388000019.70Down 71.8021.5025.90206
3,880.00NDX140816C0388000054.20Down 43.9056.0056.90407
3,885.00NDX140801C0388500016.10Down 68.2017.6021.401512
3,885.00NDX140808C0388500040.00Down 55.5039.2042.30271
3,890.00NDX140801C0389000018.31Down 76.6914.1017.902410
3,890.00NDX140816C0389000048.00Down 33.3049.8051.00271
3,895.00NDX140801C0389500014.73Down 71.9711.0014.202726
3,895.00NDX140816C0389500050.50Down 22.1047.0047.80335
3,900.00NDX140801C0390000010.61Down 74.898.6011.30344297
3,900.00NDX140808C0390000034.00Down 46.2032.7033.403824
3,900.00NDX140816C0390000043.50Down 49.9744.1045.203761,478
3,900.00NDX140822C0390000051.76Down 39.6449.7053.302812
3,900.00NDX140829C03900000111.80 0.0057.3061.6027
3,905.00NDX140801C039050007.77Down 43.435.508.202630
3,905.00NDX140816C0390500041.50Down 29.7041.2042.10508
3,910.00NDX140801C039100005.82Down 47.383.606.409511
3,910.00NDX140808C0391000026.00Down 40.3027.5028.30132
3,910.00NDX140816C0391000045.00Down 33.3038.6039.505217
3,915.00NDX140801C039150004.39Down 51.413.004.9012858
3,915.00NDX140816C0391500034.50Down 35.7036.3037.001417
3,920.00NDX140801C039200002.47Down 40.351.653.401485
3,920.00NDX140816C0392000033.50Down 34.5033.7034.603637
3,925.00NDX140801C039250001.71Down 50.091.202.45200433
3,925.00NDX140808C0392500018.36Down 33.9420.5021.3060514
3,925.00NDX140816C0392500030.17Down 35.8331.0031.60761,530
3,925.00NDX140822C0392500078.58 0.0036.9040.102201
3,925.00NDX140829C0392500046.57 0.0044.8048.303030
3,930.00NDX140801C039300001.40Down 41.600.601.7522811
3,930.00NDX140808C0393000021.30Down 29.8018.3019.20916
3,930.00NDX140816C0393000026.89Down 34.8129.3030.003620
3,935.00NDX140801C039350000.88Down 38.520.351.2518636
3,935.00NDX140808C0393500015.56Down 24.0416.6017.30316
3,935.00NDX140816C0393500026.80Down 35.2027.1027.801216
3,940.00NDX140801C039400000.55Down 31.550.100.5025312
3,940.00NDX140808C0394000015.46Down 33.8414.7015.40413
3,940.00NDX140816C0394000022.96Down 32.5424.8025.503722
3,945.00NDX140801C039450000.32Down 28.38N/A0.7013519
3,945.00NDX140808C0394500012.10Down 30.2012.7013.505912
3,945.00NDX140816C0394500024.80Down 29.1023.0023.502929
3,950.00NDX140801C039500000.31Down 33.390.050.35235112
3,950.00NDX140808C0395000011.40Down 33.8011.5012.2092220
3,950.00NDX140816C0395000020.00Down 31.4021.2021.70377562
3,950.00NDX140822C0395000028.20Down 30.3026.1029.303656
3,950.00NDX140829C0395000048.30Down 2.1033.8037.401358
3,955.00NDX140801C039550000.24Down 21.760.050.5512420
3,955.00NDX140808C039550009.60Down 27.3110.1010.806111
3,955.00NDX140816C0395500017.80Down 29.1019.3019.904720
3,960.00NDX140801C039600000.29Down 23.710.050.5011485
3,960.00NDX140808C039600008.15Down 33.858.909.503411
3,960.00NDX140816C0396000017.70Down 28.3017.7018.203353
3,965.00NDX140801C039650000.52Down 20.780.100.455878
3,965.00NDX140808C039650008.50Down 28.507.708.308412
3,965.00NDX140816C0396500017.00Down 23.6016.1016.60769
3,970.00NDX140801C039700000.24Down 14.360.050.45260154
3,970.00NDX140808C039700006.62Down 22.386.607.2041128
3,970.00NDX140816C0397000016.70Down 23.1014.6015.102150
3,975.00NDX140801C039750000.10Down 12.830.050.20389400
3,975.00NDX140808C039750005.29Down 20.735.606.30344182
3,975.00NDX140816C0397500012.77Down 21.0813.1013.5076921
3,975.00NDX140822C0397500022.05Down 19.0517.9020.801651
3,975.00NDX140829C0397500026.38Down 23.4524.4027.3014257
3,980.00NDX140801C039800000.15Down 12.630.050.40134119
3,980.00NDX140808C039800005.30Down 20.465.005.40591102
3,980.00NDX140816C0398000010.77Down 26.7312.1012.602782
3,985.00NDX140801C039850000.10Down 8.500.050.40114141
3,985.00NDX140808C039850004.70Down 15.904.204.5021719
3,985.00NDX140816C0398500010.69Down 20.8110.7011.202751
3,990.00NDX140801C039900000.11Down 7.390.050.15192128
3,990.00NDX140808C039900003.72Down 15.683.503.9020282
3,990.00NDX140816C039900009.20Down 19.209.7010.301443
3,995.00NDX140801C039950000.15Down 4.86N/A0.15156174
3,995.00NDX140808C039950003.03Down 13.573.003.4015541
3,995.00NDX140816C039950008.79Down 17.918.709.302733
4,000.00NDX140801C040000000.05Down 3.61N/A0.05391647
4,000.00NDX140808C040000002.60Down 13.002.552.90276135
4,000.00NDX140816C040000008.40Down 16.877.808.302051,201
4,000.00NDX140822C0400000012.70Down 19.3011.6014.0014245
4,000.00NDX140829C0400000021.44Down 13.5117.4019.90359
4,005.00NDX140801C040050000.13Down 2.39N/A0.1048110
4,005.00NDX140816C040050008.25Down 12.586.907.401146
4,010.00NDX140801C040100000.11Down 1.78N/A0.1024198
4,010.00NDX140816C040100005.80Down 14.536.106.6010111
4,015.00NDX140801C040150000.10Down 0.98N/A0.1078147
4,015.00NDX140816C040150006.15Down 12.335.405.803292
4,020.00NDX140801C040200000.10Down 0.540.050.1090236
4,020.00NDX140816C040200004.61Down 11.994.905.301626
4,025.00NDX140801C040250000.05Down 0.60N/A0.05284740
4,025.00NDX140808C040250000.93Down 5.771.051.25230138
4,025.00NDX140816C040250004.10Down 10.014.204.70230533
4,025.00NDX140822C040250008.25Down 9.727.108.90280523
4,025.00NDX140829C0402500032.46 0.0011.4014.20301306
4,030.00NDX140816C040300003.90Down 8.703.804.202138
4,035.00NDX140816C040350003.48Down 7.833.303.704878
4,040.00NDX140816C040400002.88Down 7.062.903.201889
4,045.00NDX140816C040450002.78Down 5.952.502.858109
4,050.00NDX140801C040500000.10Down 0.10N/A0.05206886
4,050.00NDX140808C040500000.50Down 2.380.450.60126166
4,050.00NDX140816C040500002.36Down 4.982.302.552531,340
4,050.00NDX140822C040500005.69Down 8.064.205.501361
4,050.00NDX140829C0405000018.63 0.007.509.7010705
4,055.00NDX140816C040550002.25Down 4.761.952.20736
4,060.00NDX140816C040600001.84Down 4.361.702.00835
4,065.00NDX140816C040650001.85Down 4.351.451.75679
4,070.00NDX140816C040700001.80Down 3.601.251.551876
4,075.00NDX140801C040750000.05Down 0.05N/A0.05101665
4,075.00NDX140808C040750000.25Down 0.780.250.35103179
4,075.00NDX140816C040750001.25Down 2.801.151.351612,093
4,075.00NDX140822C040750003.38Down 4.222.403.402537
4,075.00NDX140829C0407500011.69 0.004.606.30912
4,080.00NDX140816C040800001.15Down 2.400.951.254040
4,085.00NDX140816C040850000.95Down 1.860.851.005942
4,090.00NDX140816C040900000.84Down 1.990.751.003481
4,095.00NDX140816C040950000.84Down 1.380.650.851952
4,100.00NDX140801C041000000.05Down 0.05N/A0.05295183
4,100.00NDX140808C041000000.20Down 0.340.150.2064124
4,100.00NDX140816C041000000.70Down 1.490.650.801032,232
4,100.00NDX140822C041000001.75Down 2.511.352.15555
4,100.00NDX140829C041000003.40Down 3.002.904.101675
4,125.00NDX140801C041250000.15Down 0.09N/A0.059210
4,125.00NDX140808C041250000.15Down 0.050.100.206020
4,125.00NDX140816C041250000.40Down 0.840.400.501953,876
4,125.00NDX140822C041250001.12Down 0.980.751.40567
4,125.00NDX140829C041250002.24Down 1.911.802.70288
4,150.00NDX140801C041500000.10Up 0.05N/A0.051147
4,150.00NDX140808C041500000.77 0.000.050.2077
4,150.00NDX140816C041500000.27Down 0.280.250.352044,413
4,150.00NDX140822C041500001.70 0.000.401.051024
4,150.00NDX140829C041500002.95 0.001.101.852441
4,175.00NDX140801C041750000.05 0.00N/A0.052587
4,175.00NDX140808C041750000.22 0.00N/A0.2099
4,175.00NDX140816C041750000.30Down 0.100.150.30861,475
4,175.00NDX140822C041750001.20 0.000.200.852522
4,175.00NDX140829C041750000.95Down 1.990.701.30124
4,200.00NDX140801C042000000.05 0.00N/A0.0561209
4,200.00NDX140816C042000000.16Down 0.190.100.3018215
4,200.00NDX140822C042000000.64 0.000.050.751667
4,200.00NDX140829C042000001.16 0.000.401.1011
4,225.00NDX140816C042250000.18Down 0.020.050.258301
4,225.00NDX140822C042250000.72 0.00N/A0.6527
4,225.00NDX140829C042250000.84 0.000.200.901110
4,250.00NDX140816C042500001.07 0.000.050.2557127
4,250.00NDX140822C042500000.37 0.00N/A0.5533
4,250.00NDX140829C042500000.68 0.000.050.75118
4,275.00NDX140816C042750000.20 0.00N/A0.202599
4,300.00NDX140801C043000000.05 0.00N/A0.0570120
4,300.00NDX140816C043000000.30 0.000.050.201738
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/A0.2015
2,650.00NDX140816P026500000.25 0.00N/A0.20112
2,675.00NDX140816P026750000.20 0.00N/A0.2515
2,700.00NDX140816P027000000.20 0.00N/A0.2548
2,725.00NDX140816P027250000.25 0.00N/A0.2517
2,750.00NDX140816P027500000.25 0.00N/A0.251701
2,775.00NDX140816P027750000.15 0.000.050.2523178
2,800.00NDX140801P028000000.05 0.00N/A0.051938
2,800.00NDX140808P028000000.55 0.00N/A0.35990990
2,800.00NDX140816P028000000.20 0.000.050.2511,254
2,825.00NDX140801P028250000.50 0.00N/A0.3511
2,825.00NDX140816P028250000.15 0.000.100.2520130
2,850.00NDX140816P028500000.40 0.000.100.30176
2,875.00NDX140816P028750000.10 0.000.150.3025492
2,900.00NDX140801P029000000.30 0.00N/A0.05378378
2,900.00NDX140808P029000000.26 0.00N/A0.351414
2,900.00NDX140816P029000000.05 0.000.150.3591,181
2,900.00NDX140829P029000000.50 0.000.150.80424424
2,925.00NDX140816P029250000.20Down 0.050.150.351061
2,950.00NDX140801P029500000.05 0.00N/A0.05227
2,950.00NDX140808P029500000.10 0.00N/A0.351010
2,950.00NDX140816P029500000.20Up 0.150.200.4033188
2,975.00NDX140801P029750000.05 0.00N/A0.0533
2,975.00NDX140816P029750000.25Up 0.200.250.403650
3,000.00NDX140801P030000000.05 0.00N/A0.0513
3,000.00NDX140816P030000000.20Up 0.100.250.4516556
3,000.00NDX140822P030000000.71 0.000.050.752525
3,025.00NDX140801P030250000.05 0.00N/A0.0522
3,025.00NDX140816P030250000.30Up 0.200.300.452146
3,050.00NDX140801P030500000.32 0.00N/A0.05150150
3,050.00NDX140808P030500000.42 0.000.050.402525
3,050.00NDX140816P030500000.30Up 0.200.350.507055
3,075.00NDX140801P030750000.32 0.00N/A0.055050
3,075.00NDX140816P030750000.10 0.000.350.502099
3,075.00NDX140822P030750001.31 0.000.251.001225
3,075.00NDX140829P030750000.81 0.000.651.3588
3,100.00NDX140801P031000000.05 0.00N/A0.05148
3,100.00NDX140808P031000000.39 0.000.050.40106106
3,100.00NDX140816P031000000.30Up 0.150.400.601024
3,100.00NDX140822P031000001.00 0.000.351.05114114
3,125.00NDX140801P031250000.05 0.00N/A0.051010
3,125.00NDX140816P031250000.45Up 0.350.400.6023102
3,125.00NDX140822P031250001.11 0.000.401.1566
3,150.00NDX140801P031500000.05 0.00N/A0.05514
3,150.00NDX140816P031500000.50Up 0.300.500.6526144
3,150.00NDX140822P031500001.60 0.000.501.001045
3,175.00NDX140801P031750000.55 0.00N/A0.05175184
3,175.00NDX140808P031750000.51 0.000.050.455050
3,175.00NDX140816P031750000.55Up 0.350.550.7020178
3,175.00NDX140829P031750000.62 0.000.951.851819
3,200.00NDX140816P032000000.60Up 0.350.600.7591374
3,200.00NDX140822P032000001.39 0.000.701.405050
3,225.00NDX140816P032250000.39Down 0.060.650.8510180
3,225.00NDX140822P032250001.26 0.000.751.555050
3,250.00NDX140801P032500000.78 0.00N/A0.051120
3,250.00NDX140816P032500000.70Up 0.250.750.9579462
3,275.00NDX140808P032750000.35Up 0.250.200.45933
3,275.00NDX140816P032750000.75Up 0.400.850.954580
3,275.00NDX140829P032750001.83 0.001.402.653535
3,300.00NDX140808P033000000.40Down 1.010.300.50125
3,300.00NDX140816P033000000.86Up 0.410.951.10216415
3,300.00NDX140822P033000002.20 0.001.002.202525
3,300.00NDX140829P033000001.20 0.001.603.00196
3,325.00NDX140801P033250000.05 0.00N/A0.051066
3,325.00NDX140808P033250000.45Up 0.300.300.551035
3,325.00NDX140816P033250000.95Up 0.451.051.1543419
3,350.00NDX140801P033500000.02 0.00N/A0.05429
3,350.00NDX140808P033500000.50Up 0.350.350.602812
3,350.00NDX140816P033500001.25Up 0.551.201.3044201
3,375.00NDX140801P033750000.05 0.00N/A0.10146
3,375.00NDX140808P033750000.55Up 0.400.500.70115
3,375.00NDX140816P033750001.45Up 0.851.301.507188
3,375.00NDX140822P033750001.57Down 2.091.403.10510
3,400.00NDX140801P034000000.05 0.00N/A0.052209
3,400.00NDX140808P034000000.25 0.000.550.8033
3,400.00NDX140816P034000001.64Up 1.011.451.65163486
3,400.00NDX140822P034000001.53 0.001.652.9525
3,400.00NDX140829P034000001.80 0.002.704.2055
3,425.00NDX140801P034250000.05 0.00N/A0.351804
3,425.00NDX140816P034250001.80Up 1.201.651.85177860
3,425.00NDX140822P034250004.00 0.001.903.602525
3,425.00NDX140829P034250003.70 0.003.105.0011
3,450.00NDX140801P034500000.05 0.00N/A0.351120
3,450.00NDX140808P034500000.70Down 0.300.801.001230
3,450.00NDX140816P034500002.05Up 1.351.902.10115891
3,450.00NDX140822P034500003.23Up 2.182.253.70768
3,450.00NDX140829P034500004.03 0.003.605.2013
3,475.00NDX140801P034750000.05 0.00N/A0.351911
3,475.00NDX140808P034750001.00Down 1.720.851.10104
3,475.00NDX140816P034750002.40Up 1.602.152.3572349
3,475.00NDX140822P034750005.41 0.002.504.502525
3,475.00NDX140829P034750002.10 0.004.106.00469
3,500.00NDX140801P035000000.05 0.00N/A0.155143
3,500.00NDX140808P035000001.15Up 0.751.101.351181
3,500.00NDX140816P035000002.70Up 1.792.452.70107982
3,500.00NDX140822P035000003.40Up 1.013.104.70778
3,500.00NDX140829P035000002.94 0.004.706.70524
3,525.00NDX140801P035250000.05 0.00N/A0.35595
3,525.00NDX140808P035250001.35Up 0.901.251.459218
3,525.00NDX140816P035250003.00Up 2.002.803.10582,220
3,525.00NDX140822P035250004.31 0.003.605.30334
3,525.00NDX140829P035250005.70 0.005.507.603031
3,550.00NDX140801P035500000.05Down 0.05N/A0.351078
3,550.00NDX140808P035500001.20Up 0.651.501.702188
3,550.00NDX140816P035500003.50Up 2.403.203.502211,348
3,550.00NDX140822P035500002.32 0.004.306.001454
3,550.00NDX140829P035500007.30Up 4.306.408.40968
3,575.00NDX140801P035750000.10 0.00N/A0.351097
3,575.00NDX140808P035750001.80Up 1.091.701.9030139
3,575.00NDX140816P035750004.00Up 2.803.704.102133,172
3,575.00NDX140822P035750004.22Up 1.495.106.90588
3,575.00NDX140829P035750008.90Up 4.407.609.701736
3,600.00NDX140801P036000000.10Up 0.050.050.35901,037
3,600.00NDX140808P036000001.95Up 1.002.002.2069750
3,600.00NDX140816P036000004.64Up 2.894.404.702562,851
3,600.00NDX140822P036000006.15Up 3.456.007.90298
3,600.00NDX140829P0360000010.15Up 5.758.8010.80690
3,605.00NDX140816P036050003.77Up 2.244.504.702415
3,610.00NDX140816P036100003.80Up 2.154.604.90187
3,615.00NDX140816P036150004.30Up 2.204.805.1064
3,620.00NDX140816P036200005.40Up 3.404.905.20912
3,625.00NDX140801P036250000.09Down 0.060.050.153797
3,625.00NDX140808P036250002.52Up 1.382.402.605772
3,625.00NDX140816P036250005.60Up 3.615.105.40871,496
3,625.00NDX140822P036250008.42Up 5.027.809.204029
3,625.00NDX140829P0362500010.20Up 5.0010.4012.501366
3,630.00NDX140816P036300005.40Up 3.255.405.70185
3,635.00NDX140816P036350004.50Up 2.255.505.8011
3,640.00NDX140816P036400003.33Up 1.385.606.001613
3,645.00NDX140801P036450000.10 0.000.050.358134
3,645.00NDX140816P036450006.20Up 4.205.806.2020215
3,650.00NDX140801P036500000.10 0.000.100.2077120
3,650.00NDX140808P036500002.99Up 2.092.803.20132116
3,650.00NDX140816P036500004.83Up 2.496.106.401192,291
3,650.00NDX140822P036500008.17Up 4.338.6010.603639
3,650.00NDX140829P0365000011.20Up 5.8012.4014.608108
3,655.00NDX140801P036550000.20 0.000.050.35674
3,655.00NDX140816P036550006.00Up 3.456.306.60321
3,660.00NDX140801P036600000.20 0.000.050.353437
3,660.00NDX140816P036600002.40 0.006.506.80397
3,665.00NDX140801P036650000.20 0.000.050.351417
3,665.00NDX140816P036650005.44Up 2.996.807.101720
3,670.00NDX140801P036700000.19 0.000.050.3576
3,670.00NDX140816P036700002.55 0.007.007.303107
3,675.00NDX140801P036750000.16Down 0.010.150.2090293
3,675.00NDX140808P036750003.72Up 2.573.403.80207776
3,675.00NDX140816P036750007.20Up 4.827.307.601322,845
3,675.00NDX140822P036750009.57Up 4.7010.4012.401621
3,675.00NDX140829P0367500013.53Up 6.3614.5017.002755
3,680.00NDX140801P036800000.30 0.000.050.35968
3,680.00NDX140816P036800007.33Up 3.787.607.90265
3,685.00NDX140801P036850000.25 0.000.050.35638
3,685.00NDX140816P036850008.10Up 5.107.908.204025
3,690.00NDX140801P036900000.20Down 0.100.050.204101
3,690.00NDX140816P036900003.50 0.008.108.403120
3,695.00NDX140801P036950000.65 0.000.050.401173
3,695.00NDX140816P036950008.80Up 5.208.408.704015
3,700.00NDX140801P037000000.15 0.000.100.2521236
3,700.00NDX140808P037000004.34Up 2.644.204.60231162
3,700.00NDX140816P037000009.10Up 6.608.709.001,2461,410
3,700.00NDX140822P0370000013.30Up 8.6712.6014.7043137
3,700.00NDX140829P0370000015.77Up 8.8717.1019.706965
3,705.00NDX140801P037050000.19Down 0.06N/A0.401539
3,705.00NDX140816P037050004.60Up 1.439.109.501645
3,710.00NDX140801P037100000.19Down 0.060.100.401330
3,710.00NDX140816P037100009.80Up 6.809.409.801610
3,715.00NDX140801P037150000.20Down 0.050.050.40472
3,715.00NDX140816P0371500010.20Up 6.909.8010.209019
3,720.00NDX140801P037200000.25 0.000.050.403054
3,720.00NDX140816P0372000010.15Up 6.7510.2010.501712
3,725.00NDX140801P037250000.23Up 0.080.050.40161
3,725.00NDX140808P037250005.68Up 3.475.205.8022787
3,725.00NDX140816P0372500011.03Up 8.1010.6010.905615,550
3,725.00NDX140822P0372500016.82Up 10.1815.2017.502682
3,725.00NDX140829P0372500019.80Up 11.4220.3023.102155
3,730.00NDX140801P037300000.30Up 0.150.050.40119
3,730.00NDX140816P037300009.09Up 5.3911.1011.503333
3,735.00NDX140801P037350000.20Down 0.050.050.40521
3,735.00NDX140816P0373500011.90Up 8.1011.6011.90723
3,740.00NDX140801P037400000.27Up 0.120.050.4020050
3,740.00NDX140816P0374000012.40Up 7.9012.0012.304018
3,745.00NDX140801P037450000.20 0.000.050.4534108
3,745.00NDX140816P0374500012.70Up 7.8312.5012.8029281
3,750.00NDX140801P037500000.26Up 0.110.050.45989179
3,750.00NDX140808P037500007.05Up 5.006.707.20123243
3,750.00NDX140816P0375000013.06Up 9.2013.0013.404821,624
3,750.00NDX140822P0375000017.31Up 10.0118.4021.005158
3,750.00NDX140829P0375000010.15 0.0024.4027.205378
3,755.00NDX140801P037550000.30Up 0.100.050.4510104
3,755.00NDX140816P0375500012.40Up 7.1313.6014.101276
3,760.00NDX140801P037600000.30Up 0.100.050.4510117
3,760.00NDX140816P0376000013.15Up 8.3014.2014.6051227
3,765.00NDX140801P037650000.23Up 0.080.150.454090
3,765.00NDX140816P0376500011.88Up 6.4814.8015.3013590
3,770.00NDX140801P037700000.26Up 0.110.050.505057
3,770.00NDX140816P0377000016.55Up 11.3015.6016.2020134
3,775.00NDX140801P037750000.28Up 0.130.100.50493208
3,775.00NDX140808P037750008.70Up 6.778.609.2016574
3,775.00NDX140816P0377500016.43Up 11.9216.3016.803501,535
3,775.00NDX140822P0377500024.18Up 14.2722.4024.904296
3,775.00NDX140829P0377500028.60Up 14.7628.9031.301899
3,780.00NDX140801P037800000.25Down 0.130.100.70465
3,780.00NDX140808P037800007.46Up 4.259.309.801348
3,780.00NDX140816P0378000017.23Up 12.3016.9017.4049247
3,780.00NDX140822P0378000019.60Up 11.6023.4025.90427
3,785.00NDX140801P037850000.35Up 0.150.050.604325
3,785.00NDX140808P037850007.50Up 4.589.6010.4013479
3,785.00NDX140816P0378500017.90Up 11.4017.5018.2045144
3,785.00NDX140822P0378500020.40Up 11.9024.4026.901636
3,790.00NDX140801P037900000.40Up 0.280.050.703197
3,790.00NDX140808P037900009.20Up 6.0010.3010.903377
3,790.00NDX140816P0379000019.10Up 12.8218.4019.0039282
3,790.00NDX140822P0379000024.59Up 15.0925.4027.802816
3,795.00NDX140801P037950000.48Up 0.180.050.701742
3,795.00NDX140808P0379500011.24Down 8.8210.8011.5011411
3,795.00NDX140816P0379500020.60Up 12.9019.2019.8037208
3,795.00NDX140822P0379500026.28Up 17.0826.4029.003317
3,800.00NDX140801P038000000.31Up 0.110.200.551,240447
3,800.00NDX140808P0380000011.84Up 7.9411.6012.30235451
3,800.00NDX140816P0380000021.50Up 15.5820.1020.8036713,647
3,800.00NDX140822P0380000027.36Up 15.5627.5029.604269
3,800.00NDX140829P0380000014.90 0.0034.2037.101840
3,805.00NDX140801P038050000.23Up 0.03N/A0.7025115
3,805.00NDX140808P0380500010.07Up 7.0712.1012.801886
3,805.00NDX140816P0380500022.13Up 16.3320.9021.4030233
3,810.00NDX140801P038100000.48Up 0.130.050.7567179
3,810.00NDX140808P038100009.75Up 6.5512.8013.401781
3,810.00NDX140816P0381000022.10Up 16.0021.9022.403810,747
3,815.00NDX140801P038150000.59Up 0.390.051.0562174
3,815.00NDX140808P0381500014.10Up 10.3013.8014.50123532
3,815.00NDX140816P0381500019.70Up 12.0023.1023.60169151
3,820.00NDX140801P038200000.62Up 0.420.300.60280336
3,820.00NDX140808P0382000015.30Up 11.0014.6015.4025130
3,820.00NDX140816P0382000025.90Up 17.8024.0024.6039275
3,825.00NDX140801P038250000.71Up 0.510.301.05300615
3,825.00NDX140808P0382500016.34Up 12.9615.2015.9055158
3,825.00NDX140816P0382500026.90Up 19.9025.1025.70113578
3,825.00NDX140822P0382500028.70Up 15.7433.3035.8078114
3,825.00NDX140829P0382500016.74 0.0040.7043.701424
3,830.00NDX140801P038300000.81Up 0.580.401.15330185
3,830.00NDX140808P0383000017.40Up 12.0016.2017.0081195
3,830.00NDX140816P0383000027.80Up 18.2726.2026.90273502
3,830.00NDX140822P0383000022.80Down 13.4234.7037.201237
3,835.00NDX140801P038350000.90Down 0.400.501.305985
3,835.00NDX140808P0383500016.50Up 11.4017.2017.908543
3,835.00NDX140816P0383500027.80Up 13.0027.3028.201678
3,840.00NDX140801P038400001.08Down 0.320.651.45417893
3,840.00NDX140808P0384000020.20Up 14.8018.2018.902286
3,840.00NDX140816P0384000029.10Up 20.9028.6029.5044713
3,840.00NDX140822P0384000033.27Up 18.7737.2039.6041
3,845.00NDX140801P038450001.26Up 1.000.401.85137149
3,845.00NDX140808P0384500020.90Up 15.6019.4020.207365
3,845.00NDX140816P0384500031.43Up 19.4929.9030.707091
3,845.00NDX140822P0384500026.70Up 10.1038.9041.302019
3,850.00NDX140801P038500001.39Up 0.540.552.403101,378
3,850.00NDX140808P0385000019.47Up 14.8720.7021.40106117
3,850.00NDX140816P0385000032.97Up 22.3531.4032.20159411
3,850.00NDX140822P0385000016.10 0.0040.1042.702029
3,850.00NDX140829P0385000018.80 0.0048.0051.305445
3,855.00NDX140801P038550002.06Up 1.271.202.85132182
3,855.00NDX140808P0385500017.70Up 11.7022.0022.7031100
3,855.00NDX140816P0385500035.80Up 23.7032.7033.5025113
3,855.00NDX140822P0385500026.54 0.0041.7044.701326
3,860.00NDX140801P038600002.38Up 2.111.403.30320122
3,860.00NDX140808P0386000026.10Up 19.8023.2024.1012271
3,860.00NDX140816P0386000036.50Up 22.1034.3035.205031
3,860.00NDX140822P0386000047.35 0.0044.2047.20234
3,865.00NDX140801P038650002.92Up 2.601.803.90503130
3,865.00NDX140808P0386500023.95Up 16.1624.8025.606063
3,865.00NDX140816P0386500033.80Up 22.2535.9036.802848
3,865.00NDX140822P0386500020.40 0.0045.5048.401228
3,865.00NDX140829P0386500033.60 0.0053.2056.5022
3,870.00NDX140801P038700003.67Up 3.222.304.60492168
3,870.00NDX140808P0387000027.50Up 20.6026.3027.109419
3,870.00NDX140816P0387000037.28Up 23.1838.0038.9017124
3,875.00NDX140801P038750004.32Up 3.272.955.70590562
3,875.00NDX140808P0387500029.50Up 22.2027.9028.706792
3,875.00NDX140816P0387500039.80Up 26.5039.2040.00412600
3,875.00NDX140822P0387500018.90 0.0048.7051.70134
3,875.00NDX140829P0387500060.42Up 11.0057.7060.402234
3,880.00NDX140801P038800005.35Up 4.934.106.70344172
3,880.00NDX140808P0388000031.00Up 24.1029.8030.803972
3,880.00NDX140816P0388000038.81Up 22.8941.1042.105778
3,885.00NDX140801P038850006.85Up 6.355.408.30219128
3,885.00NDX140808P0388500035.01Up 26.6431.4032.403529
3,885.00NDX140816P0388500042.70Up 24.6843.0043.901528
3,890.00NDX140801P038900007.75Up 7.106.709.90275252
3,890.00NDX140808P0389000034.40Up 26.7033.3034.207932
3,890.00NDX140816P0389000050.00Up 35.0545.6046.705711
3,895.00NDX140801P038950009.54Up 8.138.7011.50410287
3,895.00NDX140808P0389500034.70Up 25.3035.8038.002263
3,895.00NDX140816P0389500045.90Up 26.7047.1048.102413
3,900.00NDX140801P0390000013.00Up 12.1510.8013.90774455
3,900.00NDX140808P0390000036.80Up 27.8036.6040.0051258
3,900.00NDX140816P0390000050.50Up 34.1249.9050.902911,202
3,900.00NDX140822P0390000060.22Up 37.0259.1062.20313
3,900.00NDX140829P0390000031.54 0.0067.7070.601518
3,905.00NDX140801P0390500014.63Up 12.9913.3016.206487
3,905.00NDX140808P0390500034.60Up 25.5839.5042.503116
3,905.00NDX140816P0390500045.40Up 27.0051.7052.50351
3,910.00NDX140801P0391000017.25Up 16.2015.7019.20190108
3,910.00NDX140808P0391000034.14Up 24.0442.3045.302243
3,910.00NDX140816P0391000053.70Up 35.5554.0054.802353
3,915.00NDX140801P0391500019.97Up 18.5518.8023.20428284
3,915.00NDX140808P0391500039.30Up 24.1045.0047.701614
3,915.00NDX140816P0391500056.00Up 35.0057.0058.008533
3,920.00NDX140801P0392000024.05Up 22.2822.4027.30182109
3,920.00NDX140808P0392000037.70Up 22.6647.5050.20126161
3,920.00NDX140816P0392000051.78Up 26.1359.6060.702328
3,925.00NDX140801P0392500023.57Up 21.6226.4031.30132121
3,925.00NDX140808P0392500051.95Up 39.9549.8053.00144138
3,925.00NDX140816P0392500054.30Up 26.7261.5062.6049605
3,925.00NDX140822P0392500070.90Up 27.9570.7073.901033
3,925.00NDX140829P0392500061.80Up 20.6479.8082.9014
3,930.00NDX140801P0393000035.69Up 33.4531.0035.9086156
3,930.00NDX140808P0393000042.71Up 28.7152.4055.903341
3,930.00NDX140816P0393000053.27Up 20.3764.2065.201925
3,935.00NDX140801P0393500038.05Up 35.4435.6040.5010472
3,935.00NDX140808P0393500051.57Up 32.2755.1058.80222
3,935.00NDX140816P0393500058.40Up 24.2066.7067.801693
3,940.00NDX140801P0394000045.21Up 41.9840.0044.206072
3,940.00NDX140808P0394000048.45Up 29.7458.5062.601456
3,940.00NDX140816P0394000057.98Up 26.4869.6072.9020204
3,945.00NDX140801P0394500050.19Up 46.3646.0050.906592
3,945.00NDX140808P0394500052.30Up 35.6361.9066.0026835
3,945.00NDX140816P0394500052.90Up 18.9072.2075.702850
3,950.00NDX140801P0395000052.95Up 46.3449.1054.0076139
3,950.00NDX140808P0395000056.70Up 34.1064.0068.90882
3,950.00NDX140816P0395000073.47Up 42.9776.3079.20144255
3,950.00NDX140822P0395000086.80Up 31.8084.8088.6015
3,950.00NDX140829P0395000070.80Up 13.9492.4096.1025
3,955.00NDX140801P0395500043.15Up 37.3555.3060.206664
3,955.00NDX140808P0395500072.30Up 52.1070.2074.401422
3,955.00NDX140816P0395500046.40Up 17.8079.0082.50314
3,960.00NDX140801P0396000057.50Up 50.5260.8065.70306298
3,960.00NDX140808P0396000051.67Up 28.5471.6075.905067
3,960.00NDX140816P0396000071.70Up 31.6081.5085.10935
3,965.00NDX140801P0396500051.20Up 39.3065.8070.704692
3,965.00NDX140808P0396500068.78Up 45.1877.9082.805576
3,965.00NDX140816P0396500060.10Up 21.4085.1088.40786
3,970.00NDX140801P0397000067.56Up 54.5070.2075.105081
3,970.00NDX140808P0397000054.70Up 26.6079.9084.8025617
3,970.00NDX140816P0397000063.00Up 15.7089.6092.90553
3,975.00NDX140801P0397500053.90Up 41.3075.8080.701799
3,975.00NDX140808P0397500075.51Up 44.5184.6088.305295
3,975.00NDX140816P0397500088.08Up 48.2892.7096.4018808
3,975.00NDX140822P0397500053.50 0.00100.80104.90426
3,975.00NDX140829P0397500075.00 0.00108.50113.1033
3,980.00NDX140801P0398000058.70Up 39.8080.2085.101683
3,980.00NDX140808P0398000033.80 0.0088.6092.802319
3,980.00NDX140816P0398000040.30 0.0096.10100.303154
3,985.00NDX140801P0398500051.38Up 31.2885.8090.70573
3,985.00NDX140808P0398500036.15 0.0091.5096.403326
3,985.00NDX140816P0398500053.30 0.0099.50103.801422
3,990.00NDX140801P0399000022.30 0.0090.1095.006367
3,990.00NDX140808P0399000037.70 0.0096.20101.1022
3,990.00NDX140816P0399000092.46Up 47.36103.10108.90160
3,995.00NDX140801P0399500025.80 0.0095.10100.003537
3,995.00NDX140808P0399500054.30 0.00102.10109.0022
3,995.00NDX140816P0399500096.19Up 45.59106.90114.30117
4,000.00NDX140801P0400000055.50Up 30.50100.40108.00122
4,000.00NDX140808P0400000052.10 0.00106.70112.30252272
4,000.00NDX140816P04000000105.90Up 53.90111.10117.001771
4,005.00NDX140801P0400500033.40 0.00102.70110.3066
4,005.00NDX140816P04005000109.30Up 57.60114.80121.70912
4,010.00NDX140816P0401000053.80 0.00119.90126.901613
4,015.00NDX140816P0401500085.72 0.00124.90129.50741
4,020.00NDX140816P0402000065.70 0.00128.30134.2088
4,025.00NDX140801P04025000100.20Up 53.52123.40131.3016
4,025.00NDX140808P0402500062.07 0.00128.50133.901412
4,025.00NDX140816P04025000105.68Up 42.11133.00140.70413
4,025.00NDX140822P0402500073.80 0.00139.50147.2011
4,030.00NDX140816P0403000099.00Up 30.00138.10142.801010
4,040.00NDX140816P04040000102.50 0.00145.80153.8011
4,045.00NDX140816P0404500091.40 0.00149.50157.0066
4,050.00NDX140801P0405000074.34 0.00148.40156.3011
4,050.00NDX140808P0405000074.10 0.00155.70161.201015
4,050.00NDX140816P04050000102.85 0.00154.30161.4067
4,075.00NDX140801P04075000135.48Up 40.08173.40181.3011
4,075.00NDX140816P04075000168.85Up 20.95178.50184.8053
4,100.00NDX140816P04100000169.85 0.00203.20210.807036
4,125.00NDX140801P04125000151.20 0.00222.60234.5066
4,125.00NDX140816P04125000199.88Up 56.60227.10233.80218
4,150.00NDX140816P04150000251.75Up 16.49252.10259.60310
4,175.00NDX140816P04175000232.94 0.00278.90285.3014
4,200.00NDX140816P04200000354.54 0.00302.80309.7011
4,275.00NDX140816P04275000347.10 0.00374.90384.3011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.