View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Dec 14 | Jan 15| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 35.00 | QQQ140118C00035000 | 34.68 | 0.00 | 37.75 | 40.85 | 0 | 3 | | 40.00 | QQQ140118C00040000 | 33.73 | 0.00 | 34.10 | 34.39 | 2 | 70 | | 45.00 | QQQ140118C00045000 | 27.94 | 0.00 | 29.10 | 29.39 | 2 | 10 | | 50.00 | QQQ140118C00050000 | 22.84 | 0.00 | 24.10 | 24.40 | 2 | 469 | | 51.00 | QQQ140118C00051000 | 19.38 | 0.00 | 23.11 | 23.41 | 3 | 478 | | 52.00 | QQQ140118C00052000 | 20.37 | 0.00 | 22.12 | 22.42 | 10 | 497 | | 53.00 | QQQ140118C00053000 | 14.15 | 0.00 | 21.13 | 21.44 | 0 | 178 | | 54.00 | QQQ140118C00054000 | 16.15 | 0.00 | 20.14 | 20.46 | 0 | 605 | | 55.00 | QQQ140118C00055000 | 18.93 | 0.00 | 19.16 | 19.48 | 10 | 2,211 | | 56.00 | QQQ140118C00056000 | 17.70 | 0.00 | 18.18 | 18.52 | 20 | 1,034 | | 57.00 | QQQ140118C00057000 | 16.96 | 0.00 | 17.22 | 17.56 | 2 | 877 | | 58.00 | QQQ140118C00058000 | 12.55 | 0.00 | 16.25 | 16.61 | 0 | 773 | | 59.00 | QQQ140118C00059000 | 13.90 | 0.00 | 15.30 | 15.67 | 5 | 1,176 | | 60.00 | QQQ140118C00060000 | 14.18 | 0.00 | 14.36 | 14.74 | 10 | 4,643 | | 61.00 | QQQ140118C00061000 | 12.96 | 0.00 | 13.44 | 13.82 | 3 | 580 | | 62.00 | QQQ140118C00062000 | 12.65 |  0.38 | 12.53 | 12.92 | 67 | 1,299 | | 63.00 | QQQ140118C00063000 | 11.74 | 0.41 | 11.64 | 12.03 | 59 | 639 | | 64.00 | QQQ140118C00064000 | 10.44 | 0.00 | 10.77 | 11.15 | 216 | 6,110 | | 65.00 | QQQ140118C00065000 | 10.10 | 0.56 | 9.93 | 10.28 | 15 | 4,392 | | 66.00 | QQQ140118C00066000 | 9.26 | 0.30 | 9.17 | 9.34 | 22 | 3,831 | | 67.00 | QQQ140118C00067000 | 8.42 | 0.32 | 8.39 | 8.59 | 5 | 7,360 | | 68.00 | QQQ140118C00068000 | 7.39 | 0.07 | 7.55 | 7.76 | 1 | 6,485 | | 69.00 | QQQ140118C00069000 | 6.63 | 0.02 | 6.85 | 7.05 | 1 | 4,670 | | 70.00 | QQQ140118C00070000 | 6.21 | 0.47 | 6.14 | 6.33 | 54 | 17,128 | | 71.00 | QQQ140118C00071000 | 5.36 | 0.22 | 5.41 | 5.64 | 1 | 128 | | 72.00 | QQQ140118C00072000 | 4.49 | 0.00 | 4.85 | 4.94 | 40 | 133 | | 73.00 | QQQ140118C00073000 | 3.90 | 0.00 | 4.25 | 4.32 | 35 | 699 | | 74.00 | QQQ140118C00074000 | 3.79 | 0.32 | 3.70 | 3.76 | 71 | 1,804 | | 75.00 | QQQ140118C00075000 | 3.24 | 0.37 | 3.18 | 3.25 | 394 | 14,080 | | 76.00 | QQQ140118C00076000 | 2.59 | 0.14 | 2.71 | 2.77 | 1 | 1,082 | | 77.00 | QQQ140118C00077000 | 2.19 | 0.11 | 2.29 | 2.34 | 430 | 166 | | 78.00 | QQQ140118C00078000 | 1.81 | 0.04 | 1.91 | 1.97 | 2 | 95 | | 79.00 | QQQ140118C00079000 | 1.55 | 0.12 | 1.58 | 1.64 | 4 | 40 | | 80.00 | QQQ140118C00080000 | 1.31 | 0.10 | 1.29 | 1.35 | 10 | 15,528 | | 81.00 | QQQ140118C00081000 | 1.00 | 0.10 | 1.05 | 1.11 | 2 | 976 | | 82.00 | QQQ140118C00082000 | 0.72 | 0.00 | 0.84 | 0.90 | 2 | 3,646 | | 83.00 | QQQ140118C00083000 | 0.57 | 0.00 | 0.64 | 0.73 | 2 | 3,563 | | 84.00 | QQQ140118C00084000 | 0.46 | 0.00 | 0.53 | 0.59 | 261 | 1,220 | | 85.00 | QQQ140118C00085000 | 0.43 | 0.10 | 0.42 | 0.47 | 16 | 4,379 | | 89.00 | QQQ140118C00089000 | 0.15 | 0.01 | 0.15 | 0.20 | 100 | 140 | | 90.00 | QQQ140118C00090000 | 0.11 | 0.00 | 0.12 | 0.15 | 60 | 1,883 | | 95.00 | QQQ140118C00095000 | 0.02 | 0.00 | 0.04 | 0.06 | 0 | 295 | | 100.00 | QQQ140118C00100000 | 0.02 | 0.00 | 0.01 | 0.04 | 0 | 230 | | 105.00 | QQQ140118C00105000 | 0.02 | 0.00 | N/A | 0.03 | 2 | 2 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 35.00 | QQQ140118P00035000 | 0.03 | 0.00 | 0.02 | 0.04 | 932 | 3,439 | | 40.00 | QQQ140118P00040000 | 0.09 | 0.00 | 0.03 | 0.06 | 6 | 2,036 | | 45.00 | QQQ140118P00045000 | 0.13 | 0.00 | 0.11 | 0.13 | 14 | 6,602 | | 49.00 | QQQ140118P00049000 | 0.20 | 0.00 | 0.17 | 0.21 | 100 | 100 | | 50.00 | QQQ140118P00050000 | 0.24 | 0.00 | 0.19 | 0.23 | 21 | 10,749 | | 51.00 | QQQ140118P00051000 | 0.26 | 0.00 | 0.22 | 0.27 | 4 | 4,263 | | 52.00 | QQQ140118P00052000 | 0.49 | 0.00 | 0.25 | 0.30 | 483 | 2,071 | | 53.00 | QQQ140118P00053000 | 0.33 | 0.00 | 0.29 | 0.34 | 150 | 2,215 | | 54.00 | QQQ140118P00054000 | 0.40 | 0.00 | 0.33 | 0.39 | 69 | 4,232 | | 55.00 | QQQ140118P00055000 | 0.43 | 0.00 | 0.38 | 0.44 | 30 | 4,707 | | 56.00 | QQQ140118P00056000 | 0.48 | 0.00 | 0.44 | 0.49 | 5 | 2,402 | | 57.00 | QQQ140118P00057000 | 0.55 | 0.00 | 0.50 | 0.56 | 15 | 16,826 | | 58.00 | QQQ140118P00058000 | 0.60 | 0.02 | 0.57 | 0.64 | 31 | 6,132 | | 59.00 | QQQ140118P00059000 | 0.70 | 0.00 | 0.65 | 0.69 | 261 | 2,698 | | 60.00 | QQQ140118P00060000 | 0.80 | 0.01 | 0.74 | 0.78 | 60 | 31,063 | | 61.00 | QQQ140118P00061000 | 0.90 | 0.00 | 0.84 | 0.88 | 4 | 1,778 | | 62.00 | QQQ140118P00062000 | 1.02 | 0.00 | 0.96 | 1.00 | 2 | 4,142 | | 63.00 | QQQ140118P00063000 | 1.15 | 0.03 | 1.09 | 1.13 | 11 | 2,925 | | 64.00 | QQQ140118P00064000 | 1.30 | 0.11 | 1.18 | 1.29 | 1 | 3,225 | | 65.00 | QQQ140118P00065000 | 1.44 | 0.07 | 1.40 | 1.44 | 63 | 11,006 | | 66.00 | QQQ140118P00066000 | 1.72 | 0.00 | 1.58 | 1.64 | 314 | 5,607 | | 67.00 | QQQ140118P00067000 | 1.88 | 0.10 | 1.79 | 1.86 | 2 | 7,486 | | 68.00 | QQQ140118P00068000 | 2.11 | 0.10 | 2.04 | 2.10 | 10 | 16,063 | | 69.00 | QQQ140118P00069000 | 2.43 | 0.08 | 2.31 | 2.37 | 28 | 6,237 | | 70.00 | QQQ140118P00070000 | 2.65 | 0.12 | 2.62 | 2.68 | 20 | 10,454 | | 71.00 | QQQ140118P00071000 | 3.06 | 0.02 | 2.95 | 3.00 | 1 | 282 | | 72.00 | QQQ140118P00072000 | 3.34 | 0.11 | 3.32 | 3.38 | 22 | 622 | | 73.00 | QQQ140118P00073000 | 3.78 | 0.13 | 3.72 | 3.79 | 82 | 911 | | 74.00 | QQQ140118P00074000 | 4.16 | 0.18 | 4.17 | 4.24 | 50 | 1,063 | | 75.00 | QQQ140118P00075000 | 4.87 | 0.03 | 4.61 | 4.74 | 11 | 4,250 | | 76.00 | QQQ140118P00076000 | 5.44 | 0.08 | 5.20 | 5.28 | 1 | 555 | | 77.00 | QQQ140118P00077000 | 5.98 | 0.15 | 5.74 | 5.92 | 2 | 18 | | 78.00 | QQQ140118P00078000 | 6.76 | 0.02 | 6.35 | 6.54 | 1 | 8 | | 79.00 | QQQ140118P00079000 | 7.50 | 0.00 | 7.01 | 7.24 | 2 | 2 | | 80.00 | QQQ140118P00080000 | 8.10 | 0.56 | 7.72 | 7.93 | 4 | 6,595 | | 85.00 | QQQ140118P00085000 | 12.07 | 10.16 | 11.74 | 12.14 | 22 | 7 | | 90.00 | QQQ140118P00090000 | 22.75 | 0.00 | 16.45 | 16.79 | 0 | 2 | | 95.00 | QQQ140118P00095000 | 31.74 | 0.00 | 20.10 | 23.17 | 0 | 10 | | 100.00 | QQQ140118P00100000 | 32.87 | 0.00 | 25.07 | 28.18 | 0 | 60 | | 105.00 | QQQ140118P00105000 | 32.35 | 0.00 | 30.05 | 33.15 | 40 | 222 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|