Dow Down0.25% Nasdaq Down0.26%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,066.27 Down 6.90(0.17%) Aug 28
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, December 16, 2016 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
NDX161216C018000002,096.20 0.00N/AN/A1261,800.00NDX161216P0180000018.80 0.00N/AN/A1321
NDX161216C019000002,018.30 0.00N/AN/A121,900.00NDX161216P0190000020.50 0.00N/AN/A65108
NDX161216C020000001,637.30 0.00N/AN/A112,000.00NDX161216P0200000027.00 0.00N/AN/A265
NDX161216C02100000N/A 0.00N/AN/A002,100.00NDX161216P0210000032.50 0.00N/AN/A5114
NDX161216C022000001,673.90 0.00N/AN/A5202,200.00NDX161216P0220000032.00 0.00N/AN/A3060
NDX161216C02300000N/A 0.00N/AN/A002,300.00NDX161216P0230000048.00 0.00N/AN/A1176
NDX161216C02400000N/A 0.00N/AN/A002,400.00NDX161216P0240000051.50 0.00N/AN/A1038
NDX161216C02420000N/A 0.00N/AN/A002,420.00NDX161216P02420000126.90 0.00N/AN/A09
NDX161216C02440000N/A 0.00N/AN/A002,440.00NDX161216P0244000062.20 0.00N/AN/A11
NDX161216C025000001,440.30 0.00N/AN/A562,500.00NDX161216P02500000151.00 0.00N/AN/A04
NDX161216C02520000N/A 0.00N/AN/A002,520.00NDX161216P0252000076.40 0.00N/AN/A212
NDX161216C02540000N/A 0.00N/AN/A002,540.00NDX161216P02540000150.20 0.00N/AN/A07
NDX161216C02560000N/A 0.00N/AN/A002,560.00NDX161216P02560000156.00 0.00N/AN/A06
NDX161216C02580000N/A 0.00N/AN/A002,580.00NDX161216P02580000160.10 0.00N/AN/A06
NDX161216C026000001,341.00 0.00N/AN/A562,600.00NDX161216P0260000074.00 0.00N/AN/A428
NDX161216C02640000N/A 0.00N/AN/A002,640.00NDX161216P02640000160.00 0.00N/AN/A010
NDX161216C02700000N/A 0.00N/AN/A002,700.00NDX161216P0270000085.50 0.00N/AN/A39
NDX161216C02740000969.60 0.00N/AN/A772,740.00NDX161216P02740000N/A 0.00N/AN/A00
NDX161216C02780000939.70 0.00N/AN/A882,780.00NDX161216P02780000223.70 0.00N/AN/A04
NDX161216C028000001,163.20 0.00N/AN/A112,800.00NDX161216P0280000097.00 0.00N/AN/A1221
NDX161216C02820000N/A 0.00N/AN/A002,820.00NDX161216P02820000219.40 0.00N/AN/A014
NDX161216C029800001,052.60 0.00N/AN/A112,980.00NDX161216P02980000N/A 0.00N/AN/A00
NDX161216C03000000946.37 0.00N/AN/A503,000.00NDX161216P03000000133.00 0.00N/AN/A240
NDX161216C030200001,020.50 0.00N/AN/A113,020.00NDX161216P03020000N/A 0.00N/AN/A00
NDX161216C03080000974.40 0.00N/AN/A113,080.00NDX161216P03080000N/A 0.00N/AN/A00
NDX161216C03100000N/A 0.00N/AN/A003,100.00NDX161216P03100000210.01 0.00N/AN/A11
NDX161216C03200000N/A 0.00N/AN/A003,200.00NDX161216P03200000166.00 0.00N/AN/A827
NDX161216C03300000N/A 0.00N/AN/A003,300.00NDX161216P03300000312.00 0.00N/AN/A5050
NDX161216C03340000644.00 0.00N/AN/A553,340.00NDX161216P03340000N/A 0.00N/AN/A00
NDX161216C03380000N/A 0.00N/AN/A003,380.00NDX161216P03380000217.00 0.00N/AN/A11
NDX161216C03500000542.00 0.00N/AN/A6113,500.00NDX161216P03500000250.50 0.00N/AN/A17
NDX161216C03520000531.20 0.00N/AN/A7113,520.00NDX161216P03520000N/A 0.00N/AN/A00
NDX161216C03540000520.40 0.00N/AN/A653,540.00NDX161216P03540000N/A 0.00N/AN/A00
NDX161216C03560000N/A 0.00N/AN/A003,560.00NDX161216P03560000274.60 0.00N/AN/A29
NDX161216C03600000N/A 0.00N/AN/A003,600.00NDX161216P03600000487.40 0.00N/AN/A21
NDX161216C03620000N/A 0.00N/AN/A003,620.00NDX161216P03620000467.10 0.00N/AN/A3030
NDX161216C03640000N/A 0.00N/AN/A003,640.00NDX161216P03640000474.90 0.00N/AN/A99
NDX161216C03660000464.10 0.00N/AN/A48293,660.00NDX161216P03660000486.80 0.00N/AN/A2430
NDX161216C03700000443.90 0.00N/AN/A30303,700.00NDX161216P03700000N/A 0.00N/AN/A00
NDX161216C03760000348.60 0.00N/AN/A023,760.00NDX161216P03760000N/A 0.00N/AN/A00
NDX161216C03780000340.50 0.00N/AN/A013,780.00NDX161216P03780000N/A 0.00N/AN/A00
NDX161216C03800000400.00 0.00N/AN/A123,800.00NDX161216P03800000540.00 0.00N/AN/A11
NDX161216C03840000N/A 0.00N/AN/A003,840.00NDX161216P03840000416.30 0.00N/AN/A1019
NDX161216C03860000509.00 0.00N/AN/A443,860.00NDX161216P03860000N/A 0.00N/AN/A00
NDX161216C03880000N/A 0.00N/AN/A003,880.00NDX161216P03880000449.50 0.00N/AN/A1111
NDX161216C03900000508.00 0.00N/AN/A563,900.00NDX161216P03900000583.60 0.00N/AN/A01
NDX161216C03920000N/A 0.00N/AN/A003,920.00NDX161216P03920000600.80 0.00N/AN/A1414
NDX161216C03940000316.10 0.00N/AN/A013,940.00NDX161216P03940000N/A 0.00N/AN/A00
NDX161216C03980000301.50 0.00N/AN/A013,980.00NDX161216P03980000N/A 0.00N/AN/A00
NDX161216C04000000473.79 0.00N/AN/A144,000.00NDX161216P04000000419.00 0.00N/AN/A32
NDX161216C04020000285.40 0.00N/AN/A094,020.00NDX161216P04020000N/A 0.00N/AN/A00
NDX161216C04040000278.40 0.00N/AN/A0194,040.00NDX161216P04040000N/A 0.00N/AN/A00
NDX161216C04060000292.00 0.00N/AN/A35434,060.00NDX161216P04060000560.00 0.00N/AN/A1010
NDX161216C04080000264.90 0.00N/AN/A084,080.00NDX161216P04080000N/A 0.00N/AN/A00
NDX161216C04100000260.10 0.00N/AN/A014,100.00NDX161216P04100000N/A 0.00N/AN/A00
NDX161216C04120000252.10 0.00N/AN/A024,120.00NDX161216P04120000N/A 0.00N/AN/A00
NDX161216C04140000247.50 0.00N/AN/A014,140.00NDX161216P04140000N/A 0.00N/AN/A00
NDX161216C04180000215.30 0.00N/AN/A014,180.00NDX161216P04180000N/A 0.00N/AN/A00
NDX161216C04200000326.00 0.00N/AN/A124,200.00NDX161216P04200000N/A 0.00N/AN/A00
NDX161216C04220000236.00 0.00N/AN/A154,220.00NDX161216P04220000N/A 0.00N/AN/A00
NDX161216C04240000215.30 0.00N/AN/A044,240.00NDX161216P04240000N/A 0.00N/AN/A00
NDX161216C04260000209.70 0.00N/AN/A034,260.00NDX161216P04260000895.60 0.00N/AN/A1010
NDX161216C04280000204.20 0.00N/AN/A034,280.00NDX161216P04280000N/A 0.00N/AN/A00
NDX161216C04300000327.71 0.00N/AN/A244,300.00NDX161216P04300000N/A 0.00N/AN/A00
NDX161216C04320000201.70 0.00N/AN/A894,320.00NDX161216P04320000N/A 0.00N/AN/A00
NDX161216C04340000195.20 0.00N/AN/A884,340.00NDX161216P04340000N/A 0.00N/AN/A00
NDX161216C04360000187.50 0.00N/AN/A014,360.00NDX161216P04360000N/A 0.00N/AN/A00
NDX161216C04400000177.80 0.00N/AN/A0104,400.00NDX161216P04400000N/A 0.00N/AN/A00
NDX161216C04420000173.10 0.00N/AN/A044,420.00NDX161216P04420000N/A 0.00N/AN/A00
NDX161216C04440000158.10 0.00N/AN/A064,440.00NDX161216P04440000N/A 0.00N/AN/A00
NDX161216C04460000154.00 0.00N/AN/A024,460.00NDX161216P044600001,053.40 0.00N/AN/A11
NDX161216C04480000149.90 0.00N/AN/A044,480.00NDX161216P04480000N/A 0.00N/AN/A00
NDX161216C04500000145.90 0.00N/AN/A0124,500.00NDX161216P04500000834.90 0.00N/AN/A2020
NDX161216C04600000126.80 0.00N/AN/A044,600.00NDX161216P046000001,052.10 0.00N/AN/A1010
NDX161216C04700000100.10 0.00N/AN/A65654,700.00NDX161216P047000001,174.40 0.00N/AN/A11
NDX161216C04800000123.00 0.00N/AN/A38384,800.00NDX161216P04800000N/A 0.00N/AN/A00
NDX161216C04900000106.00 0.00N/AN/A741744,900.00NDX161216P04900000N/A 0.00N/AN/A00
NDX161216C05000000110.03 0.00N/AN/A11425,000.00NDX161216P050000001,047.66 0.00N/AN/A11
NDX161216C0510000058.50 0.00N/AN/A0165,100.00NDX161216P051000001,276.00 0.00N/AN/A1010
NDX161216C05400000N/A 0.00N/AN/A005,400.00NDX161216P054000001,851.00 0.00N/AN/A12
NDX161216C0550000036.80 0.00N/AN/A125,500.00NDX161216P05500000N/A 0.00N/AN/A00
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.