Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
3,986.19 Up 24.57(0.62%) 5:15PM EDT
Options
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Options Expiring Saturday, December 20, 2014 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
NDX141220C013000002,272.30 0.002,659.302,671.200191,300.00NDX141220P013000000.10 0.00N/A0.35377
NDX141220C014000002,371.62 0.002,559.502,571.4020281,400.00NDX141220P014000001.60 0.00N/A0.350112
NDX141220C015000001,585.00 0.002,459.602,471.5001101,500.00NDX141220P015000004.50 0.00N/A0.350191
NDX141220C016000001,131.40 0.002,359.802,371.700571,600.00NDX141220P016000000.90 0.00N/A0.45567
NDX141220C017000001,876.40 0.002,259.902,271.800111,700.00NDX141220P017000000.08 0.000.050.4520104
NDX141220C018000001,773.90 0.002,160.102,172.000271,800.00NDX141220P018000000.50Up 0.39N/A0.552117
NDX141220C018500001,109.30 0.002,110.202,122.10071,850.00NDX141220P018500000.60 0.00N/A0.551493
NDX141220C019000001,553.40 0.002,060.302,072.20011,900.00NDX141220P019000001.60 0.00N/A0.60368
NDX141220C019500001,015.30 0.002,010.402,022.300121,950.00NDX141220P019500001.10 0.00N/A0.65246
NDX141220C020000001,702.38 0.001,960.501,972.403122,000.00NDX141220P020000000.35 0.00N/A0.7010299
NDX141220C020500001,389.90 0.001,910.601,922.500312,050.00NDX141220P020500000.40 0.000.050.351175
NDX141220C021000001,429.80 0.001,860.701,872.60302,100.00NDX141220P021000000.40 0.000.100.80145
NDX141220C02150000843.10 0.001,810.801,822.70012,150.00NDX141220P021500000.40 0.000.150.85244
NDX141220C022000001,743.45 0.001,761.001,772.903362,200.00NDX141220P022000000.60 0.000.200.902814
NDX141220C022500001,205.70 0.001,711.101,723.00012,250.00NDX141220P022500000.70 0.000.300.652222
NDX141220C02300000745.20 0.001,661.301,673.200662,300.00NDX141220P023000000.90 0.000.600.701138
NDX141220C02350000525.00 0.001,611.501,623.400182,350.00NDX141220P023500000.90 0.000.500.702263
NDX141220C024000001,544.45 0.001,561.701,573.6031172,400.00NDX141220P024000000.80Down 0.380.651.351457
NDX141220C024500001,014.50 0.001,512.001,523.90022,450.00NDX141220P024500000.95Down 0.150.801.502234
NDX141220C025000001,284.73 0.001,462.201,474.107772,500.00NDX141220P025000001.20Down 0.151.001.701415
NDX141220C02550000418.00 0.001,412.501,424.400352,550.00NDX141220P025500001.50Down 0.251.152.001234
NDX141220C02600000972.30 0.001,362.901,374.8001492,600.00NDX141220P026000001.62Down 0.381.252.3025277
NDX141220C027000001,167.32 0.001,263.701,275.6021642,700.00NDX141220P027000002.55Down 0.451.852.651324
NDX141220C028000001,069.17 0.001,164.801,176.7021452,800.00NDX141220P028000003.40Down 0.502.454.401335
NDX141220C02900000970.71 0.001,066.101,078.0011052,900.00NDX141220P029000007.00 0.003.405.903268
NDX141220C03000000935.72 0.00968.00979.9013303,000.00NDX141220P030000006.40Down 3.104.907.501230
NDX141220C03100000870.51Up 19.70870.40882.301593,100.00NDX141220P0310000014.00 0.007.0010.401156
NDX141220C03200000693.14 0.00773.80785.7021143,200.00NDX141220P0320000011.60Down 5.1810.0013.60272378
NDX141220C03300000610.18 0.00678.50690.402603,300.00NDX141220P0330000023.03 0.0014.2018.2013327
NDX141220C03325000613.01 0.00654.90666.802813,325.00NDX141220P0332500018.10Down 19.7315.6019.60230
NDX141220C03350000615.41 0.00631.50643.401103,350.00NDX141220P0335000020.70 0.0017.1021.105321
NDX141220C03375000543.89 0.00608.20620.102723,375.00NDX141220P0337500021.20Down 28.5518.8022.80239
NDX141220C03400000512.98 0.00585.10597.0041023,400.00NDX141220P0340000022.00Down 9.3820.5024.6025958
NDX141220C03425000464.55 0.00562.10574.001463,425.00NDX141220P0342500043.60 0.0022.5026.60145
NDX141220C03450000500.22 0.00539.30551.202233,450.00NDX141220P0345000041.02 0.0024.7029.10949
NDX141220C03460000N/A 0.00530.20542.10003,460.00NDX141220P03460000176.70 0.0025.6030.002525
NDX141220C03465000N/A 0.00525.70537.60003,465.00NDX141220P0346500039.60 0.0026.0030.50112
NDX141220C03475000451.70 0.00516.60528.502103,475.00NDX141220P0347500064.12 0.0027.0031.4010251
NDX141220C03495000N/A 0.00498.70510.60003,495.00NDX141220P0349500045.80 0.0029.0033.4055
NDX141220C03500000419.40 0.00494.20506.1081553,500.00NDX141220P0350000032.00Down 6.0029.6033.607784
NDX141220C03505000N/A 0.00489.70501.60003,505.00NDX141220P0350500044.11 0.0030.1034.401010
NDX141220C035100000.05 0.00485.30497.20003,510.00NDX141220P0351000047.90 0.0030.6035.0011
NDX141220C03515000403.70 0.00480.90492.80663,515.00NDX141220P03515000N/A 0.0031.2035.5000
NDX141220C03520000N/A 0.00476.40488.30003,520.00NDX141220P0352000046.37 0.0031.8036.101010
NDX141220C03525000452.70 0.00472.00483.901113,525.00NDX141220P0352500044.46 0.0032.3036.70449
NDX141220C03530000391.00 0.00467.60479.5013133,530.00NDX141220P035300000.05 0.0032.9037.2000
NDX141220C03535000386.70 0.00463.20475.10993,535.00NDX141220P0353500052.00 0.0033.5037.80510
NDX141220C03540000382.50 0.00458.80470.70333,540.00NDX141220P0354000052.80 0.0034.1038.401323
NDX141220C035450000.01 0.00454.40466.30003,545.00NDX141220P0354500036.40Down 17.3034.7038.70264
NDX141220C03550000388.43 0.00450.00461.907443,550.00NDX141220P0355000047.93 0.0035.1039.501080
NDX141220C03555000366.95 0.00445.70457.60223,555.00NDX141220P0355500055.40 0.0036.0040.001010
NDX141220C03560000368.41 0.00441.30453.20423,560.00NDX141220P0356000053.18 0.0036.4040.80148
NDX141220C03565000N/A 0.00437.00448.90003,565.00NDX141220P0356500076.87 0.0037.3041.403216
NDX141220C03570000N/A 0.00432.60444.50003,570.00NDX141220P0357000058.10 0.0037.9042.10516
NDX141220C03575000351.02 0.00428.30440.203213,575.00NDX141220P0357500059.00 0.0038.6042.701033
NDX141220C03600000362.23 0.00406.90418.8011833,600.00NDX141220P0360000044.50Down 10.7542.1046.3029198
NDX141220C03625000319.15 0.00385.70397.6013203,625.00NDX141220P0362500059.65 0.0045.9049.802039
NDX141220C03650000303.11 0.00364.80376.703523,650.00NDX141220P0365000071.54 0.0050.1053.904105
NDX141220C03675000277.63 0.00344.30356.20293,675.00NDX141220P0367500081.20 0.0054.5059.20723
NDX141220C03700000285.71 0.00324.20336.1011183,700.00NDX141220P0370000067.02 0.0059.3064.001193
NDX141220C03725000274.97 0.00304.40313.901183,725.00NDX141220P0372500078.20 0.0064.3069.20141
NDX141220C03750000234.34 0.00285.00294.502123,750.00NDX141220P03750000100.00 0.0070.1074.705101
NDX141220C03775000264.27Up 23.47266.10275.502213,775.00NDX141220P03775000117.00 0.0075.9080.80139
NDX141220C03800000200.57 0.00247.60257.20191813,800.00NDX141220P0380000084.00Down 4.3582.3087.201237
NDX141220C03825000227.27Up 20.16229.60239.102133,825.00NDX141220P03825000107.72 0.0088.6094.501412
NDX141220C03850000183.30 0.00212.20221.5022043,850.00NDX141220P0385000096.00Down 9.0296.80101.50233
NDX141220C03875000153.83 0.00197.20203.70213,875.00NDX141220P03875000113.64 0.00103.70110.201024
NDX141220C03900000156.00 0.00180.90187.4031533,900.00NDX141220P03900000116.20Down 6.80112.40119.20468
NDX141220C03925000135.80 0.00165.20171.7011443,925.00NDX141220P03925000161.65 0.00121.60128.4022
NDX141220C03950000152.90Up 18.90150.10158.0065183,950.00NDX141220P03950000129.20Down 34.82131.60138.701257
NDX141220C0397500095.24 0.00135.80143.2035353,975.00NDX141220P03975000170.19 0.00142.30149.40242
NDX141220C04000000127.00Up 12.87122.20128.60213514,000.00NDX141220P04000000169.38 0.00153.10160.801130
NDX141220C0402500022.22 0.00109.30116.40204,025.00NDX141220P04025000165.80Down 13.00165.60173.10717
NDX141220C04050000101.56Up 37.1198.80103.102264,050.00NDX141220P04050000186.13Down 5.29178.50185.90120
NDX141220C0407500062.85 0.0087.3091.80114,075.00NDX141220P04075000N/A 0.00191.60199.5000
NDX141220C0410000074.99Up 26.0976.7081.3026664,100.00NDX141220P04100000222.30 0.00205.50214.7021165
NDX141220C0420000045.54Up 8.9443.0047.50123054,200.00NDX141220P04200000290.53 0.00272.00281.903117
NDX141220C0430000023.50Up 4.9021.4023.20223404,300.00NDX141220P04300000415.59 0.00349.00360.00139
NDX141220C0440000010.00Up 1.109.3012.3012054,400.00NDX141220P04400000445.92Down 16.58435.80447.702173
NDX141220C045000004.10 0.003.805.601003824,500.00NDX141220P04500000560.60 0.00529.80541.701126
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.