View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Mar 14 | Dec 14 | Dec 15| Call Options | Expire at close Saturday, December 20, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 1,500.00 | NDX141220C01500000 | 1,072.20 | 0.00 | 1,443.30 | 1,465.20 | 0 | 100 | | 1,600.00 | NDX141220C01600000 | 1,131.40 | 0.00 | 1,349.30 | 1,371.10 | 0 | 57 | | 1,700.00 | NDX141220C01700000 | 849.80 | 0.00 | 1,254.50 | 1,276.50 | 0 | 1 | | 1,800.00 | NDX141220C01800000 | 981.70 | 0.00 | 1,161.40 | 1,183.30 | 0 | 31 | | 1,850.00 | NDX141220C01850000 | 945.70 | 0.00 | 1,116.00 | 1,137.40 | 0 | 6 | | 1,950.00 | NDX141220C01950000 | 668.40 | 0.00 | 1,025.60 | 1,045.50 | 0 | 11 | | 2,000.00 | NDX141220C02000000 | 758.21 | 0.00 | 980.80 | 1,000.80 | 0 | 13 | | 2,050.00 | NDX141220C02050000 | 794.60 | 0.00 | 935.30 | 955.00 | 0 | 30 | | 2,200.00 | NDX141220C02200000 | 690.40 | 0.00 | 805.30 | 824.30 | 0 | 22 | | 2,300.00 | NDX141220C02300000 | 695.50 | 0.00 | 722.00 | 741.90 | 0 | 66 | | 2,350.00 | NDX141220C02350000 | 525.00 | 0.00 | 681.40 | 701.40 | 0 | 18 | | 2,400.00 | NDX141220C02400000 | 495.20 | 0.00 | 641.90 | 659.80 | 0 | 32 | | 2,450.00 | NDX141220C02450000 | 458.44 | 0.00 | 603.70 | 621.30 | 0 | 1 | | 2,500.00 | NDX141220C02500000 | 429.41 | 0.00 | 564.80 | 583.50 | 0 | 13 | | 2,550.00 | NDX141220C02550000 | 418.00 | 0.00 | 528.50 | 549.40 | 0 | 35 | | 2,600.00 | NDX141220C02600000 | 370.00 | 0.00 | 492.40 | 513.60 | 0 | 171 | | 2,700.00 | NDX141220C02700000 | 362.00 | 0.00 | 423.40 | 444.10 | 2 | 144 | | 2,800.00 | NDX141220C02800000 | 395.00 | 0.00 | 359.80 | 380.30 | 1 | 146 | | 2,900.00 | NDX141220C02900000 | 207.30 | 0.00 | 300.30 | 321.20 | 0 | 83 | | 3,000.00 | NDX141220C03000000 | 216.51 | 0.00 | 247.00 | 267.70 | 7 | 207 | | 3,100.00 | NDX141220C03100000 | 221.00 | 0.00 | 200.00 | 214.40 | 2 | 9 | | 3,200.00 | NDX141220C03200000 | 163.60 | 0.00 | 159.70 | 173.00 | 2 | 35 | | 3,300.00 | NDX141220C03300000 | 76.10 | 0.00 | 122.90 | 137.10 | 0 | 42 | | 3,400.00 | NDX141220C03400000 | 57.90 | 0.00 | 93.80 | 103.80 | 0 | 15 | | 3,500.00 | NDX141220C03500000 | 82.00 | 0.00 | 71.90 | 80.50 | 1 | 74 | | 3,600.00 | NDX141220C03600000 | 51.00 | 0.00 | 52.70 | 61.50 | 30 | 58 | | 3,700.00 | NDX141220C03700000 | 39.80 | 0.00 | 40.00 | 47.40 | 30 | 52 | | 3,800.00 | NDX141220C03800000 | 26.30 | 0.00 | 29.60 | 35.30 | 1 | 59 | | 3,900.00 | NDX141220C03900000 | 8.90 | 0.00 | 20.60 | 26.40 | 0 | 51 | | 4,000.00 | NDX141220C04000000 | 12.60 | 0.00 | 14.40 | 19.20 | 1 | 83 | | 4,100.00 | NDX141220C04100000 | 6.60 | 0.00 | 9.40 | 14.00 | 31 | 67 | | 4,200.00 | NDX141220C04200000 | 2.85 | 0.00 | 6.30 | 10.50 | 0 | 32 |
|
| Put Options | Expire at close Saturday, December 20, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 1,300.00 | NDX141220P01300000 | 11.10 | 0.00 | 6.10 | 10.10 | 0 | 63 | | 1,400.00 | NDX141220P01400000 | 10.50 | 0.00 | 8.90 | 13.40 | 80 | 102 | | 1,500.00 | NDX141220P01500000 | 20.80 | 0.00 | 12.30 | 17.10 | 0 | 182 | | 1,600.00 | NDX141220P01600000 | 81.30 | 0.00 | 16.50 | 21.30 | 0 | 52 | | 1,700.00 | NDX141220P01700000 | 64.00 | 0.00 | 21.10 | 26.90 | 0 | 74 | | 1,800.00 | NDX141220P01800000 | 26.50 | 0.00 | 27.20 | 33.10 | 1 | 15 | | 1,850.00 | NDX141220P01850000 | 36.45 | 0.00 | 30.70 | 36.50 | 100 | 111 | | 1,900.00 | NDX141220P01900000 | 33.50 | 0.00 | 34.70 | 40.60 | 1 | 43 | | 1,950.00 | NDX141220P01950000 | 38.90 | 0.00 | 39.00 | 44.90 | 2 | 44 | | 2,000.00 | NDX141220P02000000 | 68.00 | 0.00 | 41.30 | 51.10 | 0 | 265 | | 2,050.00 | NDX141220P02050000 | 46.00 | 0.00 | 47.40 | 56.70 | 1 | 178 | | 2,100.00 | NDX141220P02100000 | 55.00 | 0.00 | 52.40 | 62.40 | 2 | 43 | | 2,150.00 | NDX141220P02150000 | 99.50 | 0.00 | 59.30 | 69.00 | 1 | 1 | | 2,200.00 | NDX141220P02200000 | 67.11 | 0.00 | 65.90 | 75.90 | 110 | 474 | | 2,250.00 | NDX141220P02250000 | 279.60 | 0.00 | 73.70 | 83.60 | 0 | 153 | | 2,300.00 | NDX141220P02300000 | 87.00 | 0.00 | 82.90 | 92.20 | 1 | 73 | | 2,350.00 | NDX141220P02350000 | 253.51 | 0.00 | 91.50 | 101.10 | 0 | 22 | | 2,400.00 | NDX141220P02400000 | 101.40 | 0.00 | 100.10 | 114.60 | 21 | 297 | | 2,450.00 | NDX141220P02450000 | 140.00 | 0.00 | 108.30 | 124.30 | 100 | 121 | | 2,500.00 | NDX141220P02500000 | 164.50 | 0.00 | 120.70 | 136.10 | 22 | 69 | | 2,550.00 | NDX141220P02550000 | 203.60 | 0.00 | 133.10 | 148.40 | 0 | 112 | | 2,600.00 | NDX141220P02600000 | 223.40 | 0.00 | 146.70 | 161.80 | 0 | 130 | | 2,700.00 | NDX141220P02700000 | 194.60 | 0.00 | 176.90 | 191.70 | 6 | 189 | | 2,800.00 | NDX141220P02800000 | 334.10 | 0.00 | 208.80 | 230.30 | 0 | 71 | | 2,900.00 | NDX141220P02900000 | 488.97 | 0.00 | 249.10 | 269.70 | 0 | 40 | | 3,000.00 | NDX141220P03000000 | 546.06 | 0.00 | 295.00 | 314.50 | 0 | 152 | | 3,500.00 | NDX141220P03500000 | 984.04 | 0.00 | 614.30 | 631.90 | 0 | 3 | | 3,700.00 | NDX141220P03700000 | 786.60 | 0.00 | 775.80 | 795.40 | 10 | 10 | | 3,800.00 | NDX141220P03800000 | 1,023.20 | 0.00 | 862.00 | 882.70 | 10 | 10 | | 3,900.00 | NDX141220P03900000 | 1,076.00 | 0.00 | 952.20 | 973.30 | 10 | 10 | | 4,100.00 | NDX141220P04100000 | 1,561.70 | 0.00 | 1,138.70 | 1,160.50 | 0 | 75 | | 4,200.00 | NDX141220P04200000 | 1,375.70 | 0.00 | 1,234.40 | 1,256.40 | 20 | 26 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|
1.77%