Dow Down0.22% Nasdaq Up0.14%

NASDAQ-100 (^NDX)

-NIM
4,052.75 Up 5.73(0.14%) Aug 22
Options
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
Options Expiring Friday, March 20, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
NDX150320C02000000N/A 0.002,027.702,045.70002,000.00NDX150320P020000000.95 0.00N/A2.7518
NDX150320C02100000N/A 0.001,928.101,946.20002,100.00NDX150320P021000001.10 0.00N/A3.00415
NDX150320C02200000N/A 0.001,828.601,847.60002,200.00NDX150320P022000001.15 0.00N/A3.30271
NDX150320C02300000N/A 0.001,729.201,749.10002,300.00NDX150320P023000002.10 0.00N/A3.70146
NDX150320C02400000N/A 0.001,629.901,648.50002,400.00NDX150320P024000002.60 0.000.154.20152175
NDX150320C025000001,263.60 0.001,530.801,549.0054352,500.00NDX150320P025000003.70 0.000.654.90156
NDX150320C026000001,186.96 0.001,431.901,451.5055322,600.00NDX150320P026000004.90 0.001.555.801500
NDX150320C027000001,140.46 0.001,333.301,353.001581692,700.00NDX150320P027000005.50 0.002.757.001224
NDX150320C028000001,142.51 0.001,235.101,254.202222,800.00NDX150320P028000007.00 0.004.308.60136
NDX150320C02900000N/A 0.001,137.301,158.40002,900.00NDX150320P029000008.30Down 0.506.6010.60231
NDX150320C03000000920.42 0.001,040.201,059.605493,000.00NDX150320P0300000014.90 0.009.1013.001572
NDX150320C03100000790.00 0.00943.20963.603163,100.00NDX150320P0310000015.06Down 0.1413.0016.605224
NDX150320C03200000838.00 0.00848.30867.506163,200.00NDX150320P0320000020.14Down 16.8117.8021.405199
NDX150320C03300000N/A 0.00755.10775.80003,300.00NDX150320P0330000070.39 0.0023.6027.60825
NDX150320C03400000300.14 0.00665.10681.701453,400.00NDX150320P0340000055.29 0.0032.0036.502658
NDX150320C03500000N/A 0.00575.80593.70003,500.00NDX150320P0350000095.00 0.0042.4047.608094
NDX150320C03600000195.40 0.00491.40507.600253,600.00NDX150320P0360000078.80 0.0055.7064.10121
NDX150320C03700000358.14 0.00408.90426.2011033,700.00NDX150320P0370000076.60Down 3.4073.0081.902126
NDX150320C03725000N/A 0.00389.20406.50003,725.00NDX150320P0372500082.85Down 31.1578.5087.4011
NDX150320C03750000N/A 0.00369.40386.60003,750.00NDX150320P0375000088.55Down 29.4584.8091.4013
NDX150320C03775000325.98 0.00351.00368.60113,775.00NDX150320P03775000124.70 0.0090.5099.1001
NDX150320C03800000334.61 0.00332.20349.30163,800.00NDX150320P03800000177.10 0.0094.90104.9020121
NDX150320C03850000302.24Up 28.76295.40313.00113,850.00NDX150320P03850000N/A 0.00107.40121.5000
NDX150320C03875000280.11 0.00278.40294.40113,875.00NDX150320P03875000N/A 0.00114.20128.3000
NDX150320C03895000N/A 0.00264.50281.20003,895.00NDX150320P03895000211.36 0.00120.40134.5004
NDX150320C03900000266.74Up 16.04261.30276.201543,900.00NDX150320P03900000144.30 0.00122.90136.10150157
NDX150320C03950000N/A 0.00228.10243.90003,950.00NDX150320P03950000163.40 0.00139.00153.3011
NDX150320C04000000132.80 0.00198.80213.101224,000.00NDX150320P04000000220.58 0.00158.10172.2012
NDX150320C0410000092.00 0.00143.60156.503184,100.00NDX150320P04100000291.23 0.00201.10216.2012
NDX150320C0420000096.00 0.0098.20108.2012474,200.00NDX150320P04200000268.90 0.00259.50271.3011
NDX150320C0430000055.45 0.0062.3071.30144,300.00NDX150320P04300000N/A 0.00317.10334.8000
NDX150320C0440000041.55Up 7.7038.5043.3051624,400.00NDX150320P04400000N/A 0.00390.30406.8000
NDX150320C0450000023.35Up 1.8521.2025.105764,500.00NDX150320P04500000750.60 0.00472.40489.605435
NDX150320C0460000011.00 0.0010.3014.6015494,600.00NDX150320P04600000825.05 0.00561.00578.505535
NDX150320C047000004.50 0.004.308.30102184,700.00NDX150320P04700000835.00 0.00653.40671.503175
NDX150320C048000002.60 0.001.255.4035594,800.00NDX150320P04800000779.00 0.00750.90768.80626
NDX150320C049000001.55 0.00N/A3.903574,900.00NDX150320P04900000N/A 0.00847.70869.5000
NDX150320C050000001.00 0.00N/A3.0021045,000.00NDX150320P050000001,095.26 0.00947.80967.10547
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.