Dow Up0.35% Nasdaq Down0.02%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,040.70 Up 0.57(0.01%) Aug 20
OptionsGet Options for:
View By Expiration: Aug 14 | 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, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3,650.00NDX140829C03650000266.20 0.00N/AN/A55
3,775.00NDX140822C03775000188.15 0.00N/AN/A22
3,785.00NDX140822C03785000181.15 0.00N/AN/A23
3,795.00NDX140822C0379500096.30 0.00N/AN/A22
3,795.00NDX140829C0379500096.30 0.00N/AN/A11
3,800.00NDX140822C03800000157.78 0.00N/AN/A37
3,800.00NDX140829C03800000109.95 0.00N/AN/A510
3,805.00NDX140822C0380500089.85 0.00N/AN/A12
3,805.00NDX140829C03805000102.90 0.00N/AN/A14
3,820.00NDX140822C0382000066.70 0.00N/AN/A31
3,825.00NDX140822C03825000131.20 0.00N/AN/A5250
3,825.00NDX140829C0382500091.85 0.00N/AN/A55
3,830.00NDX140822C0383000062.10 0.00N/AN/A33
3,830.00NDX140829C0383000096.40 0.00N/AN/A23
3,835.00NDX140822C0383500072.30 0.00N/AN/A36
3,835.00NDX140829C0383500095.40 0.00N/AN/A11
3,840.00NDX140822C0384000058.60 0.00N/AN/A21
3,845.00NDX140822C0384500075.50 0.00N/AN/A33
3,850.00NDX140822C03850000195.10Up 61.70N/AN/A1253
3,850.00NDX140829C03850000195.25Up 82.73N/AN/A36
3,855.00NDX140822C03855000190.05Up 93.12N/AN/A110
3,855.00NDX140829C03855000190.40Up 116.60N/AN/A12
3,860.00NDX140822C03860000179.90 0.00N/AN/A17
3,860.00NDX140829C0386000065.20 0.00N/AN/A25
3,865.00NDX140822C0386500054.50 0.00N/AN/A1217
3,865.00NDX140829C0386500057.80 0.00N/AN/A33
3,875.00NDX140822C03875000132.05 0.00N/AN/A175
3,875.00NDX140829C03875000164.20Up 28.75N/AN/A27
3,900.00NDX140822C03900000140.27 0.00N/AN/A3059
3,900.00NDX140829C03900000135.55 0.00N/AN/A1112
3,925.00NDX140822C03925000115.95Up 0.43N/AN/A141247
3,925.00NDX140829C03925000112.05 0.00N/AN/A1122
3,950.00NDX140822C0395000089.57Up 11.91N/AN/A2447
3,950.00NDX140829C0395000093.54Up 3.70N/AN/A2515
3,975.00NDX140822C0397500066.45Down 1.26N/AN/A326679
3,975.00NDX140829C0397500073.12Up 7.67N/AN/A6342
4,000.00NDX140822C0400000043.85Up 0.93N/AN/A312486
4,000.00NDX140829C0400000052.82Down 0.68N/AN/A19100
4,005.00NDX140822C0400500026.00 0.00N/AN/A1111
4,010.00NDX140822C0401000040.09Up 11.48N/AN/A213
4,015.00NDX140822C0401500028.66 0.00N/AN/A1228
4,020.00NDX140822C0402000022.90Down 1.99N/AN/A666
4,025.00NDX140822C0402500026.10Up 3.56N/AN/A98830
4,025.00NDX140829C0402500036.17Up 0.57N/AN/A8877
4,050.00NDX140822C040500007.33Down 1.43N/AN/A171299
4,050.00NDX140829C0405000020.13Down 0.12N/AN/A1811,254
4,075.00NDX140822C040750001.53Down 0.35N/AN/A182479
4,075.00NDX140829C0407500011.40Up 1.85N/AN/A190633
4,100.00NDX140822C041000000.33Down 0.10N/AN/A33799
4,100.00NDX140829C041000005.20Up 0.98N/AN/A118406
4,125.00NDX140822C041250000.15Down 0.03N/AN/A187543
4,125.00NDX140829C041250001.88Up 0.36N/AN/A81197
4,150.00NDX140822C041500000.05Down 0.05N/AN/A17194
4,150.00NDX140829C041500000.66Up 0.13N/AN/A5468
4,175.00NDX140822C041750000.09Up 0.01N/AN/A53123
4,175.00NDX140829C041750000.32Down 0.06N/AN/A2168
4,200.00NDX140822C042000000.10Up 0.06N/AN/A50297
4,200.00NDX140829C042000000.19Up 0.01N/AN/A518
4,225.00NDX140822C042250000.05Down 0.05N/AN/A191
4,225.00NDX140829C042250000.12 0.00N/AN/A111
4,250.00NDX140822C042500000.08 0.00N/AN/A9196
4,250.00NDX140829C042500000.10 0.00N/AN/A19
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
2,900.00NDX140829P029000000.50 0.00N/AN/A424424
2,950.00NDX140822P029500000.20 0.00N/AN/A4222
2,975.00NDX140822P029750000.05 0.00N/AN/A110
3,000.00NDX140822P030000000.05 0.00N/AN/A1108
3,000.00NDX140829P030000000.05 0.00N/AN/A22
3,025.00NDX140822P030250000.40 0.00N/AN/A38
3,025.00NDX140829P030250000.80 0.00N/AN/A3838
3,050.00NDX140822P030500000.40 0.00N/AN/A3228
3,050.00NDX140829P030500000.05 0.00N/AN/A12
3,075.00NDX140822P030750000.05 0.00N/AN/A249
3,075.00NDX140829P030750000.81 0.00N/AN/A88
3,100.00NDX140822P031000000.05 0.00N/AN/A7143
3,100.00NDX140829P031000000.05 0.00N/AN/A11
3,125.00NDX140822P031250000.05 0.00N/AN/A198
3,150.00NDX140822P031500000.25 0.00N/AN/A786
3,150.00NDX140829P031500000.77 0.00N/AN/A113
3,175.00NDX140822P031750000.35 0.00N/AN/A648
3,175.00NDX140829P031750000.05 0.00N/AN/A330
3,200.00NDX140822P032000000.05 0.00N/AN/A167
3,200.00NDX140829P032000001.10 0.00N/AN/A1414
3,225.00NDX140822P032250000.26 0.00N/AN/A2538
3,250.00NDX140822P032500000.15 0.00N/AN/A421
3,250.00NDX140829P032500000.16 0.00N/AN/A4647
3,275.00NDX140822P032750000.75 0.00N/AN/A1011
3,275.00NDX140829P032750000.55 0.00N/AN/A4412
3,300.00NDX140822P033000000.10 0.00N/AN/A345
3,300.00NDX140829P033000000.25 0.00N/AN/A941
3,325.00NDX140822P033250000.05 0.00N/AN/A2650
3,325.00NDX140829P033250000.15 0.00N/AN/A120
3,350.00NDX140822P033500000.10 0.00N/AN/A2039
3,350.00NDX140829P033500000.51 0.00N/AN/A2737
3,375.00NDX140822P033750000.10 0.00N/AN/A1026
3,375.00NDX140829P033750000.45 0.00N/AN/A1841
3,400.00NDX140822P034000000.10 0.00N/AN/A2580
3,400.00NDX140829P034000000.45 0.00N/AN/A3669
3,425.00NDX140822P034250000.14 0.00N/AN/A49108
3,425.00NDX140829P034250000.55 0.00N/AN/A1128
3,450.00NDX140822P034500000.05 0.00N/AN/A26206
3,450.00NDX140829P034500000.35 0.00N/AN/A418
3,475.00NDX140822P034750000.05 0.00N/AN/A1140
3,475.00NDX140829P034750000.35 0.00N/AN/A958
3,500.00NDX140822P035000000.13Up 0.08N/AN/A30116
3,500.00NDX140829P035000000.10Down 0.35N/AN/A159
3,525.00NDX140822P035250000.05 0.00N/AN/A1198
3,525.00NDX140829P035250000.25 0.00N/AN/A3478
3,550.00NDX140822P035500000.05 0.00N/AN/A8219
3,550.00NDX140829P035500000.25 0.00N/AN/A2593
3,575.00NDX140822P035750000.18Up 0.13N/AN/A5297
3,575.00NDX140829P035750000.20Down 0.10N/AN/A3476
3,600.00NDX140822P036000000.05Down 0.05N/AN/A4183
3,600.00NDX140829P036000000.25Down 0.31N/AN/A8142
3,625.00NDX140822P036250000.10 0.00N/AN/A2167
3,625.00NDX140829P036250000.41 0.00N/AN/A892
3,650.00NDX140822P036500000.20 0.00N/AN/A29154
3,650.00NDX140829P036500000.53 0.00N/AN/A1484
3,675.00NDX140822P036750000.25 0.00N/AN/A27179
3,675.00NDX140829P036750001.35 0.00N/AN/A3104
3,700.00NDX140822P037000000.10 0.00N/AN/A20306
3,700.00NDX140829P037000000.75 0.00N/AN/A24312
3,725.00NDX140822P037250000.15 0.00N/AN/A2199
3,725.00NDX140829P037250000.65Down 0.28N/AN/A29541
3,750.00NDX140822P037500000.11Down 0.04N/AN/A2285
3,750.00NDX140829P037500000.65Down 0.41N/AN/A65190
3,775.00NDX140822P037750000.15Down 0.05N/AN/A2334
3,775.00NDX140829P037750000.90Down 0.33N/AN/A42947
3,780.00NDX140822P037800000.30 0.00N/AN/A264
3,780.00NDX140829P037800001.33 0.00N/AN/A2436
3,785.00NDX140822P037850000.20Down 0.05N/AN/A1104
3,785.00NDX140829P037850001.05Down 0.30N/AN/A1343
3,790.00NDX140822P037900000.15Down 0.37N/AN/A5134
3,790.00NDX140829P037900001.10Down 0.30N/AN/A451
3,795.00NDX140822P037950000.50 0.00N/AN/A457
3,795.00NDX140829P037950001.03Down 0.57N/AN/A416
3,800.00NDX140822P038000000.20 0.00N/AN/A119440
3,800.00NDX140829P038000001.15Down 0.35N/AN/A42230
3,805.00NDX140822P038050000.20Down 0.05N/AN/A1565
3,805.00NDX140829P038050007.50 0.00N/AN/A4040
3,810.00NDX140822P038100000.60 0.00N/AN/A2377
3,810.00NDX140829P038100006.90 0.00N/AN/A38
3,815.00NDX140822P038150000.20Down 0.05N/AN/A688
3,815.00NDX140829P038150001.65 0.00N/AN/A317
3,820.00NDX140822P038200000.13Down 0.62N/AN/A694
3,820.00NDX140829P038200001.25Down 0.60N/AN/A121
3,825.00NDX140822P038250000.19Down 0.50N/AN/A110635
3,825.00NDX140829P038250002.56Up 0.81N/AN/A40119
3,830.00NDX140822P038300000.16Down 0.99N/AN/A40120
3,830.00NDX140829P038300001.63Down 0.87N/AN/A229
3,835.00NDX140822P038350000.25Down 0.10N/AN/A454
3,835.00NDX140829P038350002.35 0.00N/AN/A130
3,840.00NDX140822P038400000.25Down 0.44N/AN/A2124
3,840.00NDX140829P038400001.45Down 1.30N/AN/A381
3,845.00NDX140822P038450000.23Down 0.52N/AN/A488
3,845.00NDX140829P038450002.35 0.00N/AN/A723
3,850.00NDX140822P038500000.23Down 0.17N/AN/A36590
3,850.00NDX140829P038500001.53Down 0.76N/AN/A51501
3,855.00NDX140822P038550000.40 0.00N/AN/A256
3,855.00NDX140829P038550001.57Down 1.53N/AN/A233
3,860.00NDX140822P038600000.41 0.00N/AN/A1296
3,860.00NDX140829P038600001.85Down 1.45N/AN/A1225
3,865.00NDX140822P038650000.46 0.00N/AN/A3147
3,865.00NDX140829P038650003.00 0.00N/AN/A8154
3,875.00NDX140822P038750000.29Down 0.23N/AN/A180381
3,875.00NDX140829P038750001.96Down 1.05N/AN/A56372
3,900.00NDX140822P039000000.35Down 0.25N/AN/A90320
3,900.00NDX140829P039000002.44Down 0.97N/AN/A79309
3,925.00NDX140822P039250000.45Down 0.37N/AN/A77546
3,925.00NDX140829P039250003.39Down 1.31N/AN/A86138
3,950.00NDX140822P039500000.65Down 0.82N/AN/A136508
3,950.00NDX140829P039500004.65Down 2.15N/AN/A509468
3,975.00NDX140822P039750001.05Down 1.40N/AN/A359797
3,975.00NDX140829P039750007.15Down 2.35N/AN/A546701
4,000.00NDX140822P040000002.85Down 2.15N/AN/A274686
4,000.00NDX140829P0400000013.00Down 1.15N/AN/A3973
4,005.00NDX140822P040050003.37Down 1.53N/AN/A135143
4,010.00NDX140822P040100003.66Down 3.34N/AN/A176201
4,015.00NDX140822P040150004.40Down 3.20N/AN/A8186
4,020.00NDX140822P040200005.80Down 2.29N/AN/A5764
4,025.00NDX140822P040250007.40Down 2.50N/AN/A209271
4,025.00NDX140829P0402500017.57Down 4.43N/AN/A5975
4,050.00NDX140822P0405000017.23Down 2.44N/AN/A35
4,050.00NDX140829P0405000030.83Down 5.67N/AN/A48
4,075.00NDX140829P0407500055.60 0.00N/AN/A84
4,125.00NDX140829P04125000262.10 0.00N/AN/A22
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.