Send me a link:

*Text messaging rates may apply.

 Dow Up0.20% Nasdaq Up0.07%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
3,973.50 Up 8.33(0.21%) 2:14PM EDT
Options
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Options Expiring Saturday, December 19, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
NDX151219C013000001,415.80 0.002,603.102,625.100151,300.00NDX151219P013000001.20 0.000.451.45285
NDX151219C014000001,591.30 0.002,503.002,524.800251,400.00NDX151219P014000009.80 0.000.851.85050
NDX151219C015000002,157.10 0.002,405.502,427.50141,500.00NDX151219P015000007.00 0.001.452.502102
NDX151219C016000001,900.20 0.002,308.002,330.00151,600.00NDX151219P0160000013.20 0.002.003.40067
NDX151219C017000001,071.10 0.002,208.502,230.100111,700.00NDX151219P017000003.70 0.003.004.701112
NDX151219C018000001,174.50 0.002,111.802,133.800111,800.00NDX151219P018000004.40 0.004.106.202296
NDX151219C019000001,729.10 0.002,014.602,036.60131,900.00NDX151219P019000006.50 0.005.508.102125
NDX151219C020000001,460.20 0.001,917.701,939.70022,000.00NDX151219P0200000015.90 0.007.1010.201426
NDX151219C021000001,554.40 0.001,819.201,841.201202,100.00NDX151219P021000009.73 0.009.4012.5039522
NDX151219C022000001,491.16 0.001,722.701,744.701202,200.00NDX151219P0220000013.00 0.0011.6015.502930
NDX151219C023000001,176.00 0.001,628.501,649.500102,300.00NDX151219P0230000037.50 0.0015.0018.705197
NDX151219C02400000583.50 0.001,532.301,554.300502,400.00NDX151219P0240000021.00 0.0019.2022.802228
NDX151219C025000001,398.30 0.001,440.601,460.105402,500.00NDX151219P0250000026.80 0.0023.8027.6026336
NDX151219C026000001,069.33 0.001,346.601,368.603132,600.00NDX151219P0260000028.55 0.0029.2033.4075256
NDX151219C02700000614.00 0.001,255.201,274.900392,700.00NDX151219P0270000035.68 0.0035.9040.4020202
NDX151219C02800000948.50 0.001,163.501,185.00103122,800.00NDX151219P0280000045.00 0.0042.5048.701809
NDX151219C029000001,091.36 0.001,075.301,095.503182,900.00NDX151219P02900000170.00 0.0050.7058.50185
NDX151219C03000000564.50 0.00988.401,007.400573,000.00NDX151219P0300000080.69 0.0063.1070.4010182
NDX151219C03100000917.94 0.00902.80921.60373,100.00NDX151219P03100000128.10 0.0076.3083.90151
NDX151219C03200000541.85 0.00819.20840.001373,200.00NDX151219P03200000195.94 0.0090.4099.90144
NDX151219C03300000163.50 0.00739.20759.100503,300.00NDX151219P03300000158.65 0.00108.30118.30839
NDX151219C03400000608.90 0.00660.40680.401213,400.00NDX151219P03400000149.10 0.00129.10139.701189
NDX151219C03500000591.20 0.00586.20605.501393,500.00NDX151219P03500000320.00 0.00153.00164.201129
NDX151219C03600000306.20 0.00515.20533.4021123,600.00NDX151219P03600000342.25 0.00180.60192.502547
NDX151219C03700000250.75 0.00448.00465.7025843,700.00NDX151219P03700000395.30 0.00211.80224.70183
NDX151219C03800000303.09 0.00385.20404.10283,800.00NDX151219P03800000411.80 0.00247.40261.10346
NDX151219C03900000159.00 0.00327.10343.900823,900.00NDX151219P039000001,010.33 0.00287.80302.00015
NDX151219C04000000138.00 0.00273.70292.101334,000.00NDX151219P04000000413.20 0.00333.90348.205226
NDX151219C04100000238.56 0.00225.70238.802584,100.00NDX151219P04100000385.25 0.00382.70399.1035
NDX151219C04200000184.50 0.00183.10195.4016234,200.00NDX151219P04200000674.10 0.00438.50455.8011
NDX151219C04300000127.32 0.00146.10159.0011294,300.00NDX151219P04300000N/A 0.00501.30517.5000
NDX151219C0440000073.00 0.00114.30128.000854,400.00NDX151219P04400000723.80 0.00567.10584.5011
NDX151219C0450000076.91 0.0087.9096.901314,500.00NDX151219P04500000642.50 0.00640.30660.30329
NDX151219C0460000033.00 0.0066.8075.000264,600.00NDX151219P04600000889.80 0.00717.50737.50113
NDX151219C0470000021.70 0.0050.2057.6012894,700.00NDX151219P04700000936.65 0.00799.30819.706834
NDX151219C0480000017.20 0.0038.5042.707574,800.00NDX151219P04800000882.39 0.00884.30904.10121
NDX151219C0490000022.50 0.0028.2033.102562614,900.00NDX151219P049000001,105.50 0.00972.60992.5021
NDX151219C0500000019.70 0.0020.0024.501115,000.00NDX151219P050000001,150.30 0.001,063.901,083.6012
NDX151219C0510000014.00 0.0014.3017.901195,100.00NDX151219P05100000N/A 0.001,156.401,178.0000
NDX151219C052000005.30 0.0010.3012.707175,200.00NDX151219P05200000N/A 0.001,251.201,273.2000
NDX151219C053000003.40 0.007.409.207135,300.00NDX151219P05300000N/A 0.001,345.901,367.9000
NDX151219C054000005.00 0.005.306.901105,400.00NDX151219P05400000N/A 0.001,443.401,465.4000
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.