Monday Jul 22, 1:37PM EDT

Options Chain NASDAQ 100 INDEX (E-MINI) Sep 2019 (CME:NQ.U19)

MarketNameOpenHighLowLastChangePctTime
NQ.U19NASDAQ 100 INDEX (E-MINI) Sep 20197830.007919.757826.257909.75+67.00+0.92%13:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-09-203300NQ.U19.3300C4021.5  NQ.U19.3300P0.35+0.70 
2019-09-203400NQ.U19.3400C3921.50  NQ.U19.3400P0.45  
2019-09-203500NQ.U19.3500C3821.50  NQ.U19.3500P0.55  
2019-09-203600NQ.U19.3600C3721.50  NQ.U19.3600P0.70  
2019-09-203700NQ.U19.3700C3621.50  NQ.U19.3700P0.85  
2019-09-203800NQ.U19.3800C3521.50  NQ.U19.3800P1.00  
2019-09-203900NQ.U19.3900C3421.50  NQ.U19.3900P1.20  
2019-09-204000NQ.U19.4000C3321.50  NQ.U19.4000P1.45+0.80 
2019-09-204100NQ.U19.4100C3221.50  NQ.U19.4100P1.00-0.45 
2019-09-204160NQ.U19.4160C3161.50  NQ.U19.4160P1.95+2.75 
2019-09-204200NQ.U19.4200C3121.50  NQ.U19.4200P2.10  
2019-09-204300NQ.U19.4300C3021.50  NQ.U19.4300P1.30-0.65 
4390    NQ.U19.4390P44.25+8.755
2019-09-204390    NQ.U19.439000P39.00-1.005
2019-09-204400NQ.U19.4400C2921.50  NQ.U19.4400P3.00  
2019-09-204500NQ.U19.4500C2821.50  NQ.U19.4500P3.55  
4530    NQ.U19.4530P52.00-9.501
2019-09-204530    NQ.U19.453000P46.00-1.251
2019-09-204550NQ.U19.4550C2771.50  NQ.U19.4550P3.900.00 
2019-09-204600NQ.U19.4600C2721.50  NQ.U19.4600P4.25  
2019-09-204700NQ.U19.4700C2621.50  NQ.U19.4700P5.00  
2019-09-204750NQ.U19.4750C2571.75  NQ.U19.4750P2.35+0.701
4780    NQ.U19.4780P68.75+80.251
2019-09-204800NQ.U19.4800C2522.00  NQ.U19.4800P6.00+4.25 
2019-09-204820NQ.U19.4820C2502.00  NQ.U19.4820P6.25-0.75 
2019-09-204900NQ.U19.4900C2422.50  NQ.U19.4900P7.25-16.00 
4990    NQ.U19.4990P86.75-6.75 
2019-09-204990    NQ.U19.499000P77.00-2.251
2019-09-205000NQ.U19.5000C2323.50  NQ.U19.5000P1.20+0.0510
2019-09-205080NQ.U19.5080C2244.75  NQ.U19.5080P10.00+1.0024
2019-09-205100NQ.U19.5100C2225.00  NQ.U19.5100P10.50  
2019-09-205200NQ.U19.5200C2126.75  NQ.U19.5200P15.00-4.00 
2019-09-205230    NQ.U19.523000P99.75-3.00 
2019-09-205270NQ.U19.5270C2058.25  NQ.U19.5270P14.25-1.50 
2019-09-205300NQ.U19.5300C2029.00  NQ.U19.5300P15.00-3.002
2019-09-205370NQ.U19.5370C1961.00  NQ.U19.5370P17.00  
2019-09-205380NQ.U19.5380C1951.25  NQ.U19.5380P2.95+0.05 
2019-09-205400NQ.U19.5400C1932.00  NQ.U19.5400P4.00-1.506
2019-09-205500NQ.U19.5500C1835.25  NQ.U19.5500P3.00+0.551
2019-09-205600NQ.U19.5600C1739.50  NQ.U19.5600P2.95-1.352
2019-09-205700NQ.U19.5700C1644.25  NQ.U19.5700P17.25-5.25 
2019-09-205800NQ.U19.5800C1895.00+36.75 NQ.U19.580000P178.25-5.508
2019-09-205830NQ.U19.5830C1521.75  NQ.U19.5830P4.10-0.1526
2019-09-205900NQ.U19.5900C1456.50+68.001NQ.U19.5900P4.90-0.35 
2019-09-205970NQ.U19.5970C1391.75  NQ.U19.5970P12.00-3.752
2019-09-206000NQ.U19.6000C1544.00-20.005NQ.U19.600000P215.75-6.751
2019-09-206020NQ.U19.6020C1345.75  NQ.U19.6020P6.000.00 
2019-09-206070NQ.U19.6070C1300.25  NQ.U19.6070P15.50-3.5024
2019-09-206100NQ.U19.6100C1393.00+144.755NQ.U19.6100P21.75+2.001
2019-09-206110NQ.U19.6110C1264.00  NQ.U19.6110P58.75-6.00 
2019-09-206120NQ.U19.6120C1255.00  NQ.U19.6120P59.50  
2019-09-206130NQ.U19.6130C1246.00  NQ.U19.6130P60.50  
2019-09-206140NQ.U19.6140C1237.00  NQ.U19.6140P61.50  
2019-09-206150NQ.U19.6150C1228.00  NQ.U19.6150P7.50-1.75 
2019-09-206160NQ.U19.6160C1219.00  NQ.U19.616000P250.00-8.5024
2019-09-206170NQ.U19.6170C1210.00  NQ.U19.6170P64.50  
2019-09-206180NQ.U19.6180C1201.00  NQ.U19.6180P23.50-2.75 
2019-09-206190NQ.U19.6190C1192.00  NQ.U19.6190P66.50  
2019-09-206200NQ.U19.6200C1183.25-37.251NQ.U19.6200P8.00-0.25 
2019-09-206210NQ.U19.6210C1174.25  NQ.U19.6210P9.00-0.75 
2019-09-206220NQ.U19.6220C1165.50  NQ.U19.6220P69.75+14.00 
2019-09-206230NQ.U19.6230C1156.50  NQ.U19.6230P70.75  
2019-09-206240NQ.U19.6240C1147.75  NQ.U19.6240P27.00-2.25 
2019-09-206250NQ.U19.6250C1138.75  NQ.U19.6250P37.50-9.75 
2019-09-206260NQ.U19.6260C1130.00  NQ.U19.6260P46.50-13.75 
2019-09-206270NQ.U19.6270C1121.25  NQ.U19.6270P75.25  
2019-09-206280NQ.U19.6280C1112.50  NQ.U19.6280P76.50+12.75 
2019-09-206290NQ.U19.6290C1103.75  NQ.U19.6290P77.75-2.00 
2019-09-206300NQ.U19.6300C1094.75-52.009NQ.U19.6300P12.25-2.0023
2019-09-206310NQ.U19.6310C1086.25  NQ.U19.6310P80.00  
2019-09-206320NQ.U19.6320C1077.50  NQ.U19.6320P10.75-0.25 
2019-09-206330NQ.U19.6330C1068.75  NQ.U19.6330P120.50-6.50 
2019-09-206340NQ.U19.6340C1060.00  NQ.U19.6340P83.75-10.75 
2019-09-206350NQ.U19.6350C1051.25  NQ.U19.6350P85.000.00 
2019-09-206360NQ.U19.6360C1042.75  NQ.U19.6360P11.75-4.00 
2019-09-206370NQ.U19.6370C1034.00  NQ.U19.6370P87.75  
2019-09-206380NQ.U19.6380C1025.50  NQ.U19.6380P53.75+4.75 
2019-09-206390NQ.U19.6390C1016.75  NQ.U19.6390P90.50-38.25 
2019-09-206400NQ.U19.6400C1008.25  NQ.U19.6400P15.00-0.50 
2019-09-206410NQ.U19.6410C999.75  NQ.U19.6410P93.25  
2019-09-206420NQ.U19.6420C991.25  NQ.U19.6420P94.75  
2019-09-206430NQ.U19.6430C982.75  NQ.U19.6430P96.00  
2019-09-206440NQ.U19.6440C974.25  NQ.U19.6440P97.50  
2019-09-206450NQ.U19.6450C965.75  NQ.U19.6450P31.50-5.50 
2019-09-206460NQ.U19.6460C957.25  NQ.U19.6460P30.25-7.25 
2019-09-206470NQ.U19.6470C948.75  NQ.U19.6470P102.00-0.75 
2019-09-206480NQ.U19.6480C940.25  NQ.U19.6480P103.50  
2019-09-206490NQ.U19.6490C932.00  NQ.U19.6490P120.50-39.75 
2019-09-206500NQ.U19.6500C923.50+52.003NQ.U19.6500P20.00+1.50 
2019-09-206510NQ.U19.6510C915.25  NQ.U19.6510P108.25  
2019-09-206520NQ.U19.6520C906.75  NQ.U19.6520P63.75+2.251
2019-09-206530NQ.U19.6530C898.50  NQ.U19.6530P111.50  
2019-09-206540NQ.U19.6540C890.25  NQ.U19.6540P113.25  
2019-09-206550NQ.U19.6550C882.00  NQ.U19.6550P18.25-3.50 
2019-09-206560NQ.U19.656000C838.00+28.502NQ.U19.6560P15.00-0.75 
2019-09-206570NQ.U19.6570C865.50-6.502NQ.U19.6570P118.25  
2019-09-206580NQ.U19.6580C857.25  NQ.U19.6580P120.00  
2019-09-206590NQ.U19.6590C849.00  NQ.U19.6590P121.75  
2019-09-206600NQ.U19.6600C841.00+38.253NQ.U19.660000P370.75-11.00 
2019-09-206610NQ.U19.6610C832.75  NQ.U19.6610P125.25-9.50 
2019-09-206620NQ.U19.6620C824.75  NQ.U19.6620P48.50-6.50 
2019-09-206630NQ.U19.6630C816.50  NQ.U19.6630P80.50+7.25 
2019-09-206640NQ.U19.6640C808.50  NQ.U19.6640P126.25-0.25 
2019-09-206650NQ.U19.6650C585.50+18.25 NQ.U19.6650P22.50-1.2515
2019-09-206660NQ.U19.6660C792.50  NQ.U19.6660P22.00+3.25 
2019-09-206670NQ.U19.6670C784.50  NQ.U19.6670P136.50-8.00 
2019-09-206680NQ.U19.6680C776.50  NQ.U19.6680P61.00-1.00 
2019-09-206690NQ.U19.6690C768.50  NQ.U19.6690P140.50  
2019-09-206700NQ.U19.6700C945.25+106.504NQ.U19.670000P404.00-11.001
2019-09-206710NQ.U19.6710C752.75  NQ.U19.6710P144.75  
2019-09-206720NQ.U19.6720C744.75  NQ.U19.6720P65.75+1.00 
2019-09-206730NQ.U19.6730C737.00  NQ.U19.6730P37.50-1.25 
2019-09-206740NQ.U19.6740C729.00  NQ.U19.6740P151.00+56.75 
2019-09-206750NQ.U19.6750C721.25  NQ.U19.6750P103.00+5.50 
2019-09-206760NQ.U19.6760C713.50  NQ.U19.6760P155.25+15.75 
2019-09-206770NQ.U19.6770C705.75  NQ.U19.6770P157.50+28.50 
2019-09-206780NQ.U19.6780C698.00  NQ.U19.6780P40.75-1.50 
2019-09-206790NQ.U19.6790C690.25  NQ.U19.6790P161.75-18.00 
2019-09-206800NQ.U19.6800C458.00-107.50 NQ.U19.6800P24.50-0.25 
2019-09-206810NQ.U19.6810C675.00  NQ.U19.6810P166.50  
2019-09-206820NQ.U19.6820C667.25  NQ.U19.6820P67.25-0.75 
2019-09-206830NQ.U19.6830C659.75-145.251NQ.U19.6830P32.500.00 
2019-09-206840NQ.U19.6840C652.25  NQ.U19.6840P45.50-1.25 
2019-09-206850NQ.U19.6850C644.75  NQ.U19.6850P27.00+0.25 
2019-09-206860NQ.U19.6860C637.25  NQ.U19.6860P81.00-17.00 
2019-09-206870NQ.U19.6870C629.75  NQ.U19.6870P73.25-0.50 
2019-09-206880NQ.U19.6880C622.25  NQ.U19.6880P183.25+7.00 
2019-09-206890NQ.U19.6890C614.75  NQ.U19.6890P185.75  
2019-09-206900NQ.U19.6900C500.00-78.007NQ.U19.690000P477.00-11.251
2019-09-206910NQ.U19.6910C600.00-19.50 NQ.U19.6910P191.00  
2019-09-206920NQ.U19.6920C592.75  NQ.U19.6920P70.50+2.00 
2019-09-206930NQ.U19.6930C585.50  NQ.U19.6930P196.25-68.0083
2019-09-206940NQ.U19.6940C578.25  NQ.U19.6940P73.00-3.50 
2019-09-206950NQ.U19.6950C571.00-17.50 NQ.U19.6950P35.50-8.25 
2019-09-206960NQ.U19.6960C563.75  NQ.U19.6960P83.75-1.50 
2019-09-206970NQ.U19.6970C556.75-25.00 NQ.U19.6970P58.25-28.50 
2019-09-206980NQ.U19.6980C549.50  NQ.U19.6980P48.00-4.75 
2019-09-206990NQ.U19.6990C542.50  NQ.U19.6990P212.75+40.25 
2019-09-207000NQ.U19.700000C563.25+26.501NQ.U19.700000P516.75-13.002
2019-09-207010NQ.U19.7010C528.25  NQ.U19.7010P136.25-9.00 
2019-09-207020NQ.U19.7020C521.25-35.25 NQ.U19.7020P221.75  
2019-09-207030NQ.U19.7030C514.50  NQ.U19.7030P132.00-29.25 
2019-09-207040NQ.U19.7040C507.50  NQ.U19.7040P234.50-107.50 
2019-09-207050NQ.U19.7050C500.50+35.25 NQ.U19.7050P39.75-3.00 
2019-09-207060NQ.U19.7060C493.75  NQ.U19.7060P38.25+2.25 
2019-09-207070NQ.U19.7070C487.00-10.50 NQ.U19.7070P170.00-42.75 
2019-09-207080NQ.U19.7080C480.25  NQ.U19.7080P69.75-33.25 
2019-09-207090NQ.U19.7090C473.50-21.25 NQ.U19.7090P243.25+70.00 
2019-09-207100NQ.U19.7100C874.75+74.755NQ.U19.7100P44.25-8.00 
2019-09-207150NQ.U19.7150C433.75-31.0024NQ.U19.7150P50.00-7.00 
2019-09-207200NQ.U19.7200C453.75+90.25 NQ.U19.7200P60.50+9.502
2019-09-207270NQ.U19.7270C305.00-53.25 NQ.U19.7270P70.25-0.50 
2019-09-207280NQ.U19.728000C414.25+17.005NQ.U19.7280P70.25-1.75 
2019-09-207300NQ.U19.7300C620.00+74.00 NQ.U19.7300P60.00-1.75 
2019-09-207320NQ.U19.7320C260.50+12.75 NQ.U19.7320P73.75-4.502
2019-09-207390NQ.U19.7390C288.50  NQ.U19.7390P75.00+1.7563
2019-09-207400NQ.U19.740000C357.75+15.754NQ.U19.7400P77.00-14.25 
2019-09-207440NQ.U19.744000C340.00+15.752NQ.U19.7440P74.50-6.25 
2019-09-207500NQ.U19.750000C314.25+15.502NQ.U19.7500P94.25-16.00 
2019-09-207530NQ.U19.7530C400.00-16.50 NQ.U19.7530P96.75-7.0012
2019-09-207580NQ.U19.7580C275.00+30.752NQ.U19.7580P153.25+26.00 
2019-09-207600NQ.U19.7600C424.00+10.75 NQ.U19.7600P116.00-17.25 
7610    NQ.U19.7610P201.00-34.00 
2019-09-207610    NQ.U19.761000P825.25-24.252
2019-09-207690NQ.U19.7690C317.50+40.25 NQ.U19.7690P141.00-25.5023
2019-09-207700NQ.U19.770000C237.25+14.25 NQ.U19.7700P169.75+37.25 
2019-09-207730NQ.U19.7730C264.25-21.75 NQ.U19.7730P162.50-7.7512
2019-09-207750NQ.U19.7750C292.50-17.25 NQ.U19.7750P150.00-26.7510
2019-09-207800NQ.U19.7800C233.00-60.25 NQ.U19.7800P178.00-16.25 
7850NQ.U19.7850C207.00-1.50     
2019-09-207900NQ.U19.7900C209.00+31.253NQ.U19.7900P197.00-38.00 
7970NQ.U19.7970C144.00-41.75     
2019-09-208000NQ.U19.800000C146.50+9.758NQ.U19.8000P242.25-41.75 
2019-09-208100NQ.U19.810000C122.75+8.50 NQ.U19.8100P280.25-1.50 
2019-09-208200NQ.U19.8200C72.00-8.00 NQ.U19.8200P902.25-71.50 
2019-09-208250NQ.U19.825000C92.75+6.50     
2019-09-208300NQ.U19.8300C41.00+9.25 NQ.U19.8300P992.75  
2019-09-208400NQ.U19.8400C22.50+4.50 NQ.U19.8400P1086.25  
8480NQ.U19.8480C43.25-0.5010    
2019-09-208500NQ.U19.8500C23.00+0.25 NQ.U19.8500P587.50-80.25 
2019-09-208600NQ.U19.860000C45.50+3.751NQ.U19.8600P710.00-12.25 
2019-09-208700NQ.U19.8700C5.00+0.05 NQ.U19.8700P1378.75  
2019-09-208740NQ.U19.8740C5.75-0.2510NQ.U19.8740P1418.50  
2019-09-208800NQ.U19.8800C2.35+4.00 NQ.U19.8800P1478.50  
2019-09-208810NQ.U19.881000C28.75+2.50 NQ.U19.8810P1488.50  
2019-09-208900NQ.U19.8900C1.65+0.75 NQ.U19.8900P1578.50  
2019-09-208980NQ.U19.898000C19.75+2.001NQ.U19.8980P1658.50  
2019-09-209000NQ.U19.9000C1.10-0.50 NQ.U19.9000P1678.50  
2019-09-209100NQ.U19.9100C0.85  NQ.U19.9100P1778.50  
2019-09-209200NQ.U19.9200C0.60+1.40 NQ.U19.9200P1878.50  
2019-09-209300NQ.U19.9300C0.45  NQ.U19.9300P1978.50  
2019-09-209400NQ.U19.9400C0.35  NQ.U19.9400P2078.50  
2019-09-209500NQ.U19.9500C0.25  NQ.U19.9500P2178.50  
2019-09-209600NQ.U19.9600C0.20  NQ.U19.9600P2278.50  
2019-09-209700NQ.U19.9700C0.15  NQ.U19.9700P2378.50  
2019-09-209800NQ.U19.9800C0.10  NQ.U19.9800P2478.50  
2019-09-209900NQ.U19.9900C0.10  NQ.U19.9900P2578.50  
2019-09-209990NQ.U19.9990C0.05  NQ.U19.9990P2668.50  
2019-09-2010000NQ.U19.10000C0.05  NQ.U19.10000P2678.50