S&P 500
1987.98
+0.97 +0.05%
Dow Indu
17083.80
-2.83 -0.02%
Nasdaq
4473.47
-0.23 -0.01%
Crude Oil
102.00
-1.12 -1.08%
Gold
1292.54
-6.53 -0.50%
Euro
1.346420
+0.000425 +0.03%
US Dollar
80.865
+0.054 +0.07%
Weak

Options Chain NASDAQ 100 INDEX (E-MINI) Mar 2013 (E) (CME:NQ.H13.E)

MarketNameOpenHighLowLastChangePctTime
NQ.H13.ENASDAQ 100 INDEX (E-MINI) Mar 2013 (E)2805.002811.502804.502803.36-2.64-0.09%set 14:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2013-03-151630NQ.H13.163000C1173.36-2.64 NQ.H13.163000P0.050.0030
2013-03-151640NQ.H13.164000C1163.36-2.64 NQ.H13.164000P0.050.00 
2013-03-151650NQ.H13.165000C1153.36-2.64 NQ.H13.165000P0.050.005
2013-03-151660NQ.H13.166000C1143.36-2.64 NQ.H13.166000P0.050.001
2013-03-151670NQ.H13.167000C1133.36-2.64 NQ.H13.167000P0.050.00 
2013-03-151680NQ.H13.168000C1123.36-2.64 NQ.H13.168000P0.050.00 
2013-03-151690NQ.H13.169000C1113.36-2.64 NQ.H13.169000P0.050.00 
2013-03-151700NQ.H13.170000C1103.36-2.64 NQ.H13.170000P0.050.0083
2013-03-151710NQ.H13.171000C1093.36-2.64 NQ.H13.171000P0.050.00 
2013-03-151720NQ.H13.172000C1083.36-2.64 NQ.H13.172000P0.050.00150
2013-03-151730NQ.H13.173000C1073.36-2.64 NQ.H13.173000P0.050.00150
2013-03-151740NQ.H13.174000C1063.36-2.64 NQ.H13.174000P0.050.0075
2013-03-151750NQ.H13.175000C1053.36-2.64 NQ.H13.175000P0.050.001
2013-03-151760NQ.H13.176000C1043.36-2.64 NQ.H13.176000P0.050.00 
2013-03-151770NQ.H13.177000C1033.36-2.64 NQ.H13.177000P0.050.00 
2013-03-151780NQ.H13.178000C1023.36-2.64 NQ.H13.178000P0.050.00200
2013-03-151790NQ.H13.179000C1013.36-2.64 NQ.H13.179000P0.050.00 
2013-03-151800NQ.H13.180000C1003.36-2.64 NQ.H13.180000P0.050.00 
2013-03-151810NQ.H13.181000C993.36-2.64 NQ.H13.181000P0.050.00 
2013-03-151820NQ.H13.182000C983.36-2.64 NQ.H13.182000P0.050.0075
2013-03-151830NQ.H13.183000C973.36-2.64 NQ.H13.183000P0.050.00 
2013-03-151840NQ.H13.184000C963.36-2.64 NQ.H13.184000P0.050.00225
2013-03-151850NQ.H13.185000C953.36-2.64 NQ.H13.185000P0.050.0075
2013-03-151860NQ.H13.186000C943.36-2.64 NQ.H13.186000P0.050.00 
2013-03-151870NQ.H13.187000C933.36-2.64 NQ.H13.187000P0.050.00 
2013-03-151880NQ.H13.188000C923.36-2.64 NQ.H13.188000P0.050.0013
2013-03-151890NQ.H13.189000C913.36-2.64 NQ.H13.189000P0.050.0075
2013-03-151900NQ.H13.190000C903.36-2.64 NQ.H13.190000P0.050.00100
2013-03-151910NQ.H13.191000C893.36-2.64 NQ.H13.191000P0.050.00 
2013-03-151920NQ.H13.192000C883.36-2.64 NQ.H13.192000P0.050.00 
2013-03-151930NQ.H13.193000C873.36-2.64 NQ.H13.193000P0.050.00100
2013-03-151940NQ.H13.194000C863.36-2.64 NQ.H13.194000P0.050.00 
2013-03-151950NQ.H13.195000C853.36-2.64 NQ.H13.195000P0.050.00100
2013-03-151960NQ.H13.196000C843.36-2.64 NQ.H13.196000P0.050.00 
2013-03-151970NQ.H13.197000C833.36-2.64 NQ.H13.197000P0.050.00 
2013-03-151980NQ.H13.198000C823.36-2.64 NQ.H13.198000P0.050.00100
2013-03-151990NQ.H13.199000C813.36-2.64 NQ.H13.199000P0.050.00 
2013-03-152000NQ.H13.200000C803.36-2.64 NQ.H13.200000P0.050.004
2013-03-152010NQ.H13.201000C793.36-2.64 NQ.H13.201000P0.050.00100
2013-03-152020NQ.H13.202000C783.36-2.64 NQ.H13.202000P0.050.00100
2013-03-152030NQ.H13.203000C773.36-2.64 NQ.H13.203000P0.050.00 
2013-03-152040NQ.H13.204000C763.36-2.64 NQ.H13.204000P0.050.00100
2013-03-152050NQ.H13.205000C753.36-2.64 NQ.H13.205000P0.050.0010
2013-03-152060NQ.H13.206000C743.36-2.64 NQ.H13.206000P0.050.00 
2013-03-152070NQ.H13.207000C733.36-2.64 NQ.H13.207000P0.050.00 
2013-03-152080NQ.H13.208000C723.36-2.64 NQ.H13.208000P0.050.00 
2013-03-152090NQ.H13.209000C713.36-2.64 NQ.H13.209000P0.050.00 
2013-03-152100NQ.H13.210000C703.36-2.64 NQ.H13.210000P0.050.002
2013-03-152110NQ.H13.211000C693.36-2.64 NQ.H13.211000P0.050.00 
2013-03-152120NQ.H13.212000C683.36-2.64 NQ.H13.212000P0.050.00 
2013-03-152130NQ.H13.213000C673.36-2.64 NQ.H13.213000P0.050.00 
2013-03-152140NQ.H13.214000C663.36-2.64 NQ.H13.214000P0.050.00 
2013-03-152150NQ.H13.215000C653.36-2.64 NQ.H13.215000P0.050.00100
2013-03-152160NQ.H13.216000C643.36-2.64 NQ.H13.216000P0.050.00200
2013-03-152170NQ.H13.217000C633.36-2.64 NQ.H13.217000P0.050.00250
2013-03-152180NQ.H13.218000C623.36-2.64 NQ.H13.218000P0.050.00 
2013-03-152190NQ.H13.219000C613.36-2.64 NQ.H13.219000P0.050.001
2013-03-152200NQ.H13.220000C603.36-2.64 NQ.H13.220000P0.050.0077
2013-03-152210NQ.H13.221000C593.36-2.64 NQ.H13.221000P0.050.00 
2013-03-152220NQ.H13.222000C583.36-2.64 NQ.H13.222000P0.050.001
2013-03-152230NQ.H13.223000C573.36-2.64 NQ.H13.223000P0.050.00 
2013-03-152240NQ.H13.224000C563.36-2.64 NQ.H13.224000P0.050.00 
2013-03-152250NQ.H13.225000C553.36-2.64 NQ.H13.225000P0.050.001
2013-03-152260NQ.H13.226000C543.36-2.64 NQ.H13.226000P0.050.00 
2013-03-152270NQ.H13.227000C533.36-2.64 NQ.H13.227000P0.050.00 
2013-03-152280NQ.H13.228000C523.36-2.64 NQ.H13.228000P0.050.0075
2013-03-152290NQ.H13.229000C513.36-2.64 NQ.H13.229000P0.050.00 
2013-03-152300NQ.H13.230000C503.36-2.64 NQ.H13.230000P0.050.00191
2013-03-152310NQ.H13.231000C493.36-2.64 NQ.H13.231000P0.050.0056
2013-03-152320NQ.H13.232000C483.36-2.64 NQ.H13.232000P0.050.0015
2013-03-152330NQ.H13.233000C473.36-2.64 NQ.H13.233000P0.050.00106
2013-03-152340NQ.H13.234000C463.36-2.64 NQ.H13.234000P0.050.0016
2013-03-152350NQ.H13.235000C453.36-2.64 NQ.H13.235000P0.050.00129
2013-03-152360NQ.H13.236000C443.36-2.64 NQ.H13.236000P0.050.00237
2013-03-152370NQ.H13.237000C433.36-2.64 NQ.H13.237000P0.050.00298
2013-03-152380NQ.H13.238000C423.36-2.64 NQ.H13.238000P0.050.00205
2013-03-152390NQ.H13.239000C413.36-2.64 NQ.H13.239000P0.050.0063
2013-03-152400NQ.H13.240000C403.36-2.64 NQ.H13.240000P0.050.00306
2013-03-152410NQ.H13.241000C393.36-2.64 NQ.H13.241000P0.050.00286
2013-03-152420NQ.H13.242000C383.36-2.64 NQ.H13.242000P0.050.00162
2013-03-152430NQ.H13.243000C373.36-2.64 NQ.H13.243000P0.050.00341
2013-03-152440NQ.H13.244000C363.36-2.64 NQ.H13.244000P0.050.00287
2013-03-152450NQ.H13.245000C353.36-2.64 NQ.H13.245000P0.050.00257
2013-03-152460NQ.H13.246000C343.36-2.64 NQ.H13.246000P0.050.00149
2013-03-152470NQ.H13.247000C333.36-2.64 NQ.H13.247000P0.050.00223
2013-03-152480NQ.H13.248000C323.36-2.64 NQ.H13.248000P0.050.00296
2013-03-152490NQ.H13.249000C313.36-2.64 NQ.H13.249000P0.050.00291
2013-03-152500NQ.H13.250000C303.36-2.643NQ.H13.250000P0.050.00994
2013-03-152510NQ.H13.251000C293.36-2.64 NQ.H13.251000P0.050.00239
2013-03-152520NQ.H13.252000C283.36-2.64 NQ.H13.252000P0.050.0076
2013-03-152530NQ.H13.253000C273.36-2.64 NQ.H13.253000P0.050.00167
2013-03-152540NQ.H13.254000C263.36-2.64 NQ.H13.254000P0.050.00577
2013-03-152550NQ.H13.255000C253.36-2.64 NQ.H13.255000P0.050.00774
2013-03-152560NQ.H13.256000C243.36-2.6410NQ.H13.256000P0.050.00120
2013-03-152570NQ.H13.257000C233.36-2.641NQ.H13.257000P0.050.00232
2013-03-152580NQ.H13.258000C223.36-2.64 NQ.H13.258000P0.050.00288
2013-03-152590NQ.H13.259000C213.36-2.64 NQ.H13.259000P0.050.00180
2013-03-152600NQ.H13.260000C203.36-2.648NQ.H13.260000P0.050.00174
2013-03-152610NQ.H13.261000C193.36-2.64300NQ.H13.261000P0.050.00312
2013-03-152620NQ.H13.262000C183.36-2.6421NQ.H13.262000P0.050.00464
2013-03-152630NQ.H13.263000C173.36-2.64114NQ.H13.263000P0.050.00445
2013-03-152640NQ.H13.264000C163.36-2.6465NQ.H13.264000P0.05-0.05290
2013-03-152650NQ.H13.265000C153.36-2.6446NQ.H13.265000P0.05-0.05390
2013-03-152660NQ.H13.266000C143.36-2.8931NQ.H13.266000P0.10-0.05118
2013-03-152670NQ.H13.267000C133.36-2.89113NQ.H13.267000P0.10-0.10109
2013-03-152680NQ.H13.268000C123.36-2.896NQ.H13.268000P0.10-0.20265
2013-03-152690NQ.H13.269000C113.36-2.8915NQ.H13.269000P0.15-0.20267
2013-03-152700NQ.H13.270000C103.36-2.89198NQ.H13.270000P0.15-0.25795
2013-03-152710NQ.H13.271000C93.36-2.89155NQ.H13.271000P0.20-0.25121
2013-03-152720NQ.H13.272000C83.36-2.89341    
2013-03-152730NQ.H13.273000C73.36-2.89140NQ.H13.273000P0.30-0.40244
2013-03-152740NQ.H13.274000C63.36-2.89232NQ.H13.274000P0.30-0.65407
2013-03-152750NQ.H13.275000C53.36-3.14276    
2013-03-152760NQ.H13.276000C43.36-3.14203NQ.H13.276000P0.50-1.35566
2013-03-152770NQ.H13.277000C33.36-3.39247NQ.H13.277000P0.65-2.05281
2013-03-152780NQ.H13.278000C23.36-3.64381NQ.H13.278000P0.90-3.10758
2013-03-152790NQ.H13.279000C13.36-4.14426NQ.H13.279000P1.45-4.80145
2013-03-152800NQ.H13.280000C3.36-5.64337NQ.H13.280000P3.00-7.00149
2013-03-152810NQ.H13.281000C3.75-0.50755NQ.H13.281000P6.64-1.1134
2013-03-152820NQ.H13.282000C0.95-1.10730NQ.H13.282000P16.64+1.64123
2013-03-152830NQ.H13.283000C0.45-0.45601NQ.H13.283000P26.64+2.1447
2013-03-152840NQ.H13.284000C0.25-0.30805NQ.H13.284000P36.64+2.3975
2013-03-152850    NQ.H13.285000P46.64+2.39338
2013-03-152860NQ.H13.286000C0.15-0.10149NQ.H13.286000P56.64+2.3973
2013-03-152870NQ.H13.287000C0.10-0.10388NQ.H13.287000P66.64+2.3949
2013-03-152880NQ.H13.288000C0.10-0.05124NQ.H13.288000P76.64+2.3916
2013-03-152890NQ.H13.289000C0.100.00159NQ.H13.289000P86.64+2.392
2013-03-152900NQ.H13.290000C0.05-0.05539NQ.H13.290000P96.64+2.641
2013-03-152910NQ.H13.291000C0.05-0.05306NQ.H13.291000P106.64+2.642
2013-03-152920NQ.H13.292000C0.05-0.05659NQ.H13.292000P116.64+2.64 
2013-03-152930NQ.H13.293000C0.050.00118NQ.H13.293000P126.64+2.39 
2013-03-152940NQ.H13.294000C0.050.00484NQ.H13.294000P136.64+2.391
2013-03-152950NQ.H13.295000C0.050.00144NQ.H13.295000P146.64+2.39 
2013-03-152960NQ.H13.296000C0.050.00 NQ.H13.296000P156.64+2.39 
2013-03-152970NQ.H13.297000C0.050.0075NQ.H13.297000P166.64+2.391
2013-03-152980NQ.H13.298000C0.050.0075NQ.H13.298000P176.64+2.641
2013-03-152990NQ.H13.299000C0.050.00 NQ.H13.299000P186.64+2.64 
2013-03-153000NQ.H13.300000C0.050.0043NQ.H13.300000P196.64+2.64 
2013-03-153010NQ.H13.301000C0.050.00 NQ.H13.301000P206.64+2.64 
2013-03-153020NQ.H13.302000C0.050.00 NQ.H13.302000P216.64+2.64 
2013-03-153030NQ.H13.303000C0.050.00 NQ.H13.303000P226.64+2.64 
2013-03-153040NQ.H13.304000C0.050.0010NQ.H13.304000P236.64+2.64 
2013-03-153050NQ.H13.305000C0.050.0010NQ.H13.305000P246.64+2.64 
2013-03-153060NQ.H13.306000C0.050.00 NQ.H13.306000P256.64+2.64 
2013-03-153070NQ.H13.307000C0.050.00 NQ.H13.307000P266.64+2.64 
2013-03-153080NQ.H13.308000C0.050.00 NQ.H13.308000P276.64+2.64 
2013-03-153090NQ.H13.309000C0.050.006NQ.H13.309000P286.64+2.64 
2013-03-153100NQ.H13.310000C0.050.00252NQ.H13.310000P296.64+2.64 
2013-03-153110NQ.H13.311000C0.050.00 NQ.H13.311000P306.64+2.64 
2013-03-153120NQ.H13.312000C0.050.00 NQ.H13.312000P316.64+2.64 
2013-03-153130NQ.H13.313000C0.050.00 NQ.H13.313000P326.64+2.64 
2013-03-153140NQ.H13.314000C0.050.00 NQ.H13.314000P336.64+2.64 
2013-03-153150NQ.H13.315000C0.050.00 NQ.H13.315000P346.64+2.64 
2013-03-153160NQ.H13.316000C0.050.00 NQ.H13.316000P356.64+2.64 
2013-03-153170NQ.H13.317000C0.050.00 NQ.H13.317000P366.64+2.64 
2013-03-153180NQ.H13.318000C0.050.00 NQ.H13.318000P376.64+2.64 
2013-03-153190NQ.H13.319000C0.050.00 NQ.H13.319000P386.64+2.64 
2013-03-153200NQ.H13.320000C0.050.00 NQ.H13.320000P396.64+2.64 
2013-03-153210NQ.H13.321000C0.050.00 NQ.H13.321000P406.64+2.64 
2013-03-153220NQ.H13.322000C0.050.00 NQ.H13.322000P416.64+2.64 
2013-03-153230NQ.H13.323000C0.050.00 NQ.H13.323000P426.64+2.64 
2013-03-153240NQ.H13.324000C0.050.00 NQ.H13.324000P436.64+2.64 
2013-03-153250NQ.H13.325000C0.050.00 NQ.H13.325000P446.64+2.64 
2013-03-153260NQ.H13.326000C0.050.00 NQ.H13.326000P456.64+2.64 
2013-03-153270NQ.H13.327000C0.050.00100NQ.H13.327000P466.64+2.64 
2013-03-153280NQ.H13.328000C0.050.00100NQ.H13.328000P476.64+2.64 
2013-03-153290NQ.H13.329000C0.050.0075NQ.H13.329000P486.64+2.64 
2013-03-153300NQ.H13.330000C0.050.00 NQ.H13.330000P496.64+2.64 
2013-03-153310NQ.H13.331000C0.050.00 NQ.H13.331000P506.64+2.64 
2013-03-153320NQ.H13.332000C0.050.00 NQ.H13.332000P516.64+2.64 
2013-03-153330NQ.H13.333000C0.050.00 NQ.H13.333000P526.64+2.64 
2013-03-153340NQ.H13.334000C0.050.00 NQ.H13.334000P536.64+2.64 
2013-03-153350NQ.H13.335000C0.050.00 NQ.H13.335000P546.64+2.64 
2013-03-153360NQ.H13.336000C0.050.0045NQ.H13.336000P556.64+2.64 
2013-03-153370NQ.H13.337000C0.050.0050NQ.H13.337000P566.64+2.64 
2013-03-153380NQ.H13.338000C0.050.00 NQ.H13.338000P576.64+2.64 
2013-03-153390NQ.H13.339000C0.050.00 NQ.H13.339000P586.64+2.64 
2013-03-153400NQ.H13.340000C0.050.00 NQ.H13.340000P596.64+2.64 
2013-03-153410NQ.H13.341000C0.050.00 NQ.H13.341000P606.64+2.64 
2013-03-153420NQ.H13.342000C0.050.00 NQ.H13.342000P616.64+2.64 
2013-03-153430NQ.H13.343000C0.050.00 NQ.H13.343000P626.64+2.64 
2013-03-153440NQ.H13.344000C0.050.00 NQ.H13.344000P636.64+2.64 
2013-03-153450NQ.H13.345000C0.050.00 NQ.H13.345000P646.64+2.64 
2013-03-153460NQ.H13.346000C0.050.00 NQ.H13.346000P656.64+2.64 
2013-03-153470NQ.H13.347000C0.050.00 NQ.H13.347000P666.64+2.64 
2013-03-153480NQ.H13.348000C0.050.00 NQ.H13.348000P676.64+2.64 
2013-03-153490NQ.H13.349000C0.050.00 NQ.H13.349000P686.64+2.64 
2013-03-153500NQ.H13.350000C0.050.00 NQ.H13.350000P696.64+2.64 
2013-03-153510NQ.H13.351000C0.050.00 NQ.H13.351000P706.64+2.64 
2013-03-153520NQ.H13.352000C0.050.00 NQ.H13.352000P716.64+2.64 
2013-03-153530NQ.H13.353000C0.050.00 NQ.H13.353000P726.64+2.64 
2013-03-153540NQ.H13.354000C0.050.00 NQ.H13.354000P736.64+2.64 
2013-03-153550NQ.H13.355000C0.050.00 NQ.H13.355000P746.64+2.64 
2013-03-153560NQ.H13.356000C0.050.00 NQ.H13.356000P756.64+2.64 
2013-03-153570NQ.H13.357000C0.050.00 NQ.H13.357000P766.64+2.64 
2013-03-153580NQ.H13.358000C0.050.00 NQ.H13.358000P776.64+2.64 
2013-03-153590NQ.H13.359000C0.050.00 NQ.H13.359000P786.64+2.64 
2013-03-153600NQ.H13.360000C0.050.00 NQ.H13.360000P796.64+2.64 
2013-03-153610NQ.H13.361000C0.050.00 NQ.H13.361000P806.64+2.64 
2013-03-153620NQ.H13.362000C0.050.00 NQ.H13.362000P816.64+2.64 
2013-03-153630NQ.H13.363000C0.050.00 NQ.H13.363000P826.64+2.64 
2013-03-153640NQ.H13.364000C0.050.00 NQ.H13.364000P836.64+2.64 
2013-03-153650NQ.H13.365000C0.050.00 NQ.H13.365000P846.64+2.64 
2013-03-153660NQ.H13.366000C0.050.00 NQ.H13.366000P856.64+2.64 
2013-03-153670NQ.H13.367000C0.050.00 NQ.H13.367000P866.64+2.64 
2013-03-153680NQ.H13.368000C0.050.00 NQ.H13.368000P876.64+2.64 
2013-03-153690NQ.H13.369000C0.050.00 NQ.H13.369000P886.64+2.64 
2013-03-153700NQ.H13.370000C0.050.00 NQ.H13.370000P896.64+2.64 
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.