U.S. Markets open in 8 hrs 56 mins

NASDAQ-100 (^NDX)


Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,583.53+12.25 (+0.22%)
At close: 5:15PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
1,980.00NDX170616C019800000.002,255.002,277.000.000.00%000.00%
2,000.00NDX170616C020000000.002,242.602,255.200.000.00%000.00%
2,100.00NDX170616C021000003,276.703,275.403,278.5014.700.45%141810.00%
2,200.00NDX170616C022000003,169.203,175.703,181.40687.6027.71%970.00%
2,300.00NDX170616C023000003,083.203,089.203,095.009.300.30%2110.00%
2,400.00NDX170616C024000002,977.102,976.102,981.801,253.0072.68%230.00%
2,500.00NDX170616C025000001,696.401,918.001,942.000.000.00%010.00%
2,525.00NDX170616C025250000.001,751.601,765.800.000.00%000.00%
2,550.00NDX170616C025500000.001,728.801,743.400.000.00%000.00%
2,575.00NDX170616C025750002,040.101,848.501,871.100.000.00%010.00%
2,600.00NDX170616C026000001,583.301,825.001,847.800.000.00%020.00%
2,625.00NDX170616C026250001,349.201,802.001,824.700.000.00%010.00%
2,650.00NDX170616C026500000.001,638.501,653.000.000.00%000.00%
2,675.00NDX170616C026750001,581.301,756.001,778.500.000.00%010.00%
2,700.00NDX170616C027000000.001,593.701,608.400.000.00%000.00%
2,725.00NDX170616C027250001,287.800.000.000.000.00%000.00%
2,750.00NDX170616C027500000.001,549.301,564.100.000.00%000.00%
2,800.00NDX170616C028000001,225.800.000.000.000.00%000.00%
2,825.00NDX170616C028250000.001,478.501,499.000.000.00%000.00%
2,850.00NDX170616C028500000.001,461.301,478.500.000.00%000.00%
2,875.00NDX170616C028750000.001,439.501,456.500.000.00%000.00%
2,900.00NDX170616C029000000.001,417.801,434.000.000.00%000.00%
2,925.00NDX170616C029250002,461.102,461.302,472.30548.0028.64%440.00%
2,950.00NDX170616C029500000.001,374.701,391.500.000.00%000.00%
2,975.00NDX170616C029750000.001,353.301,369.500.000.00%000.00%
3,000.00NDX170616C030000001,275.501,462.001,484.400.000.00%0130.00%
3,025.00NDX170616C030250000.001,310.701,327.500.000.00%000.00%
3,050.00NDX170616C030500000.001,289.501,305.500.000.00%000.00%
3,075.00NDX170616C030750000.001,268.401,284.000.000.00%000.00%
3,100.00NDX170616C031000001,193.200.000.000.000.00%000.00%
3,125.00NDX170616C031250000.001,222.001,243.000.000.00%000.00%
3,150.00NDX170616C031500000.001,205.801,222.500.000.00%000.00%
3,175.00NDX170616C031750002,233.002,221.302,234.000.000.00%120.00%
3,200.00NDX170616C032000001,483.200.000.000.000.00%000.00%
3,225.00NDX170616C032250000.001,144.001,160.500.000.00%000.00%
3,250.00NDX170616C032500000.001,123.701,140.000.000.00%000.00%
3,275.00NDX170616C032750000.001,103.401,119.500.000.00%000.00%
3,300.00NDX170616C033000000.001,083.301,099.500.000.00%000.00%
3,325.00NDX170616C033250001,003.900.000.000.000.00%000.00%
3,350.00NDX170616C033500000.001,043.301,059.500.000.00%000.00%
3,375.00NDX170616C033750000.001,023.501,040.000.000.00%000.00%
3,400.00NDX170616C034000000.001,003.801,020.000.000.00%000.00%
3,425.00NDX170616C034250000.00984.201,000.500.000.00%000.00%
3,450.00NDX170616C034500000.00964.70980.000.000.00%000.00%
3,475.00NDX170616C03475000912.401,055.201,079.000.000.00%0100.00%
3,500.00NDX170616C035000000.00926.10942.500.000.00%000.00%
3,525.00NDX170616C035250000.00907.10924.000.000.00%000.00%
3,550.00NDX170616C035500000.00888.10905.000.000.00%000.00%
3,575.00NDX170616C035750000.00869.30886.000.000.00%000.00%
3,600.00NDX170616C03600000852.300.000.000.000.00%000.00%
3,625.00NDX170616C036250000.00832.00849.000.000.00%000.00%
3,650.00NDX170616C036500000.00813.60830.500.000.00%000.00%
3,675.00NDX170616C036750000.00795.30812.500.000.00%000.00%
3,700.00NDX170616C037000000.00777.20794.500.000.00%000.00%
3,725.00NDX170616C037250000.00759.20776.500.000.00%000.00%
3,750.00NDX170616C037500000.00741.30759.000.000.00%000.00%
3,775.00NDX170616C037750000.00723.70741.000.000.00%000.00%
3,800.00NDX170616C038000001,508.501,519.201,528.6028.501.93%220.00%
3,825.00NDX170616C038250000.00688.80706.500.000.00%000.00%
3,850.00NDX170616C038500000.00671.50688.400.000.00%000.00%
3,875.00NDX170616C03875000685.300.000.000.000.00%000.00%
3,900.00NDX170616C03900000572.08726.10748.500.000.00%050.00%
3,925.00NDX170616C039250000.00620.90638.300.000.00%000.00%
3,950.00NDX170616C039500000.00604.40622.100.000.00%000.00%
3,975.00NDX170616C039750000.00588.00605.300.000.00%000.00%
4,000.00NDX170616C040000001,356.601,371.001,386.000.000.00%10260.00%
4,005.00NDX170616C040050000.00568.60583.000.000.00%000.00%
4,010.00NDX170616C040100000.00565.40579.500.000.00%000.00%
4,015.00NDX170616C040150000.00562.20576.500.000.00%000.00%
4,020.00NDX170616C040200000.00559.00573.500.000.00%000.00%
4,025.00NDX170616C040250000.00555.90573.600.000.00%000.00%
4,030.00NDX170616C040300000.00552.70567.000.000.00%000.00%
4,035.00NDX170616C040350000.00549.50564.000.000.00%000.00%
4,040.00NDX170616C040400000.00546.30561.000.000.00%000.00%
4,045.00NDX170616C040450000.00543.20557.500.000.00%000.00%
4,055.00NDX170616C040550000.00536.90551.500.000.00%000.00%
4,060.00NDX170616C040600000.00533.80548.500.000.00%000.00%
4,065.00NDX170616C04065000980.151,009.101,023.000.000.00%450.00%
4,070.00NDX170616C040700000.00527.50542.500.000.00%000.00%
4,075.00NDX170616C040750000.00524.40542.600.000.00%000.00%
4,080.00NDX170616C040800000.00521.30536.000.000.00%000.00%
4,090.00NDX170616C040900000.00515.20530.000.000.00%000.00%
4,095.00NDX170616C040950000.00512.10527.000.000.00%000.00%
4,100.00NDX170616C041000001,351.231,333.001,348.000.000.00%15210.00%
4,110.00NDX170616C041100000.00503.00518.000.000.00%000.00%
4,115.00NDX170616C041150000.00500.00515.000.000.00%000.00%
4,120.00NDX170616C041200000.00497.00512.000.000.00%000.00%
4,125.00NDX170616C041250000.00493.80512.100.000.00%000.00%
4,130.00NDX170616C041300000.00491.00506.000.000.00%000.00%
4,135.00NDX170616C041350000.00488.00503.000.000.00%000.00%
4,140.00NDX170616C041400000.00485.00500.000.000.00%000.00%
4,145.00NDX170616C04145000440.800.000.000.000.00%000.00%
4,150.00NDX170616C041500000.00478.80497.300.000.00%000.00%
4,160.00NDX170616C041600000.00473.00488.000.000.00%000.00%
4,165.00NDX170616C04165000387.70542.40564.500.000.00%0100.00%
4,170.00NDX170616C041700000.00467.50482.500.000.00%000.00%
4,175.00NDX170616C041750000.00463.90482.900.000.00%000.00%
4,180.00NDX170616C041800000.00461.50476.500.000.00%000.00%
4,185.00NDX170616C041850000.00459.00474.000.000.00%000.00%
4,190.00NDX170616C041900000.00456.00471.000.000.00%000.00%
4,195.00NDX170616C041950000.00453.00468.000.000.00%000.00%
4,200.00NDX170616C042000001,177.501,166.001,179.1027.552.40%10110.00%
4,210.00NDX170616C042100000.00444.50459.500.000.00%000.00%
4,215.00NDX170616C042150000.00441.50456.500.000.00%000.00%
4,220.00NDX170616C042200000.00439.00454.000.000.00%000.00%
4,225.00NDX170616C04225000667.200.000.000.000.00%000.00%
4,230.00NDX170616C042300000.00433.00448.000.000.00%000.00%
4,235.00NDX170616C042350000.00430.50445.500.000.00%000.00%
4,240.00NDX170616C04240000693.800.000.000.000.00%000.00%
4,245.00NDX170616C042450000.00425.00440.000.000.00%000.00%
4,250.00NDX170616C042500000.00421.80439.700.000.00%000.00%
4,255.00NDX170616C04255000680.600.000.000.000.00%000.00%
4,260.00NDX170616C042600000.00416.50431.500.000.00%000.00%
4,265.00NDX170616C042650000.00414.00429.000.000.00%000.00%
4,270.00NDX170616C042700000.00411.00426.000.000.00%000.00%
4,275.00NDX170616C042750001,270.791,297.001,311.900.000.00%1234.48%
4,280.00NDX170616C042800000.00405.50420.500.000.00%000.00%
4,285.00NDX170616C042850000.00403.00418.000.000.00%000.00%
4,290.00NDX170616C042900000.00400.00415.000.000.00%000.00%
4,295.00NDX170616C042950000.00397.50412.500.000.00%000.00%
4,300.00NDX170616C043000001,115.351,092.901,103.2021.251.94%1360.00%
4,305.00NDX170616C043050000.00392.00407.000.000.00%000.00%
4,310.00NDX170616C043100000.00389.50404.500.000.00%000.00%
4,315.00NDX170616C043150000.00386.50401.500.000.00%000.00%
4,320.00NDX170616C043200000.00384.00399.000.000.00%000.00%
4,325.00NDX170616C043250000.00380.70399.800.000.00%000.00%
4,330.00NDX170616C043300000.00379.00394.000.000.00%000.00%
4,335.00NDX170616C043350000.00376.00391.000.000.00%000.00%
4,340.00NDX170616C043400000.00373.50388.500.000.00%000.00%
4,345.00NDX170616C04345000406.57430.00451.500.000.00%220.00%
4,350.00NDX170616C04350000645.51650.70661.30104.1119.23%480.00%
4,355.00NDX170616C04355000640.54646.10656.90239.8659.86%4100.00%
4,360.00NDX170616C04360000534.00591.10601.500.000.00%1360.00%
4,365.00NDX170616C043650000.00360.50375.500.000.00%000.00%
4,370.00NDX170616C04370000379.66368.00382.900.000.00%15190.00%
4,375.00NDX170616C04375000999.001,002.001,017.000.000.00%1240.00%
4,380.00NDX170616C043800000.00353.00368.000.000.00%000.00%
4,385.00NDX170616C043850000.00350.50365.500.000.00%000.00%
4,390.00NDX170616C04390000991.10987.001,002.00643.20184.88%400.00%
4,395.00NDX170616C043950000.00345.00360.000.000.00%000.00%
4,400.00NDX170616C044000001,054.481,036.001,051.000.000.00%6510.00%
4,405.00NDX170616C044050000.00340.00355.000.000.00%000.00%
4,410.00NDX170616C044100000.00337.50352.500.000.00%000.00%
4,415.00NDX170616C04415000399.900.000.000.000.00%000.00%
4,420.00NDX170616C044200000.00332.50347.500.000.00%000.00%
4,425.00NDX170616C044250000.00328.70348.300.000.00%000.00%
4,430.00NDX170616C044300000.00328.00343.000.000.00%000.00%
4,435.00NDX170616C04435000315.000.000.000.000.00%000.00%
4,440.00NDX170616C044400000.00323.00338.000.000.00%000.00%
4,445.00NDX170616C044450000.00320.50335.500.000.00%000.00%
4,450.00NDX170616C04450000476.50429.80440.90-52.35-9.90%10310.00%
4,455.00NDX170616C04455000358.650.000.000.000.00%000.00%
4,460.00NDX170616C044600000.00313.00328.000.000.00%000.00%
4,465.00NDX170616C044650000.00311.00326.000.000.00%000.00%
4,470.00NDX170616C044700000.00308.50323.500.000.00%000.00%
4,475.00NDX170616C04475000553.890.000.000.000.00%000.00%
4,480.00NDX170616C044800000.00303.50318.500.000.00%000.00%
4,485.00NDX170616C044850000.00301.00316.000.000.00%000.00%
4,490.00NDX170616C044900000.00299.00314.000.000.00%000.00%
4,495.00NDX170616C044950000.00296.50311.500.000.00%000.00%
4,500.00NDX170616C04500000871.30859.00874.00-14.32-1.62%2440.00%
4,505.00NDX170616C045050000.00292.00307.000.000.00%000.00%
4,510.00NDX170616C045100000.00289.50304.500.000.00%000.00%
4,515.00NDX170616C045150000.00287.00302.000.000.00%000.00%
4,520.00NDX170616C045200000.00285.00300.000.000.00%000.00%
4,525.00NDX170616C045250000.00280.70301.100.000.00%000.00%
4,530.00NDX170616C045300000.00280.50295.500.000.00%000.00%
4,535.00NDX170616C045350000.00278.00293.000.000.00%000.00%
4,540.00NDX170616C045400000.00276.00291.000.000.00%000.00%
4,545.00NDX170616C04545000474.200.000.000.000.00%000.00%
4,550.00NDX170616C045500000.00269.20289.900.000.00%000.00%
4,555.00NDX170616C045550000.00269.00284.000.000.00%000.00%
4,560.00NDX170616C045600000.00267.00282.000.000.00%000.00%
4,565.00NDX170616C045650000.00264.50279.500.000.00%000.00%
4,570.00NDX170616C045700000.00262.50277.500.000.00%000.00%
4,575.00NDX170616C045750000.00258.10278.600.000.00%000.00%
4,580.00NDX170616C045800000.00258.00273.000.000.00%000.00%
4,585.00NDX170616C045850000.00256.00271.000.000.00%000.00%
4,590.00NDX170616C045900000.00253.50268.500.000.00%000.00%
4,595.00NDX170616C045950000.00251.50266.500.000.00%000.00%
4,600.00NDX170616C04600000976.00974.00988.80-9.00-0.91%25727.99%
4,605.00NDX170616C046050000.00247.50262.000.000.00%000.00%
4,610.00NDX170616C046100000.00245.00260.000.000.00%000.00%
4,615.00NDX170616C046150000.00243.00258.000.000.00%000.00%
4,620.00NDX170616C046200000.00241.00256.000.000.00%000.00%
4,625.00NDX170616C046250000.00236.50257.100.000.00%000.00%
4,630.00NDX170616C046300000.00236.50251.500.000.00%000.00%
4,635.00NDX170616C046350000.00234.50249.500.000.00%000.00%
4,640.00NDX170616C046400000.00232.50247.500.000.00%000.00%
4,645.00NDX170616C046450000.00230.50245.500.000.00%000.00%
4,650.00NDX170616C046500000.00225.90246.800.000.00%000.00%
4,655.00NDX170616C046550000.00226.50241.500.000.00%000.00%
4,660.00NDX170616C046600000.00224.50239.500.000.00%000.00%
4,665.00NDX170616C046650000.00222.50237.500.000.00%000.00%
4,670.00NDX170616C046700000.00220.50235.500.000.00%000.00%
4,675.00NDX170616C04675000416.32378.00392.500.000.00%1120.00%
4,680.00NDX170616C046800000.00216.50231.500.000.00%000.00%
4,685.00NDX170616C046850000.00214.50229.500.000.00%000.00%
4,690.00NDX170616C046900000.00212.50227.500.000.00%000.00%
4,695.00NDX170616C046950000.00210.50225.500.000.00%000.00%
4,700.00NDX170616C04700000828.85875.00889.700.000.00%14626.04%
4,705.00NDX170616C047050000.00206.50221.500.000.00%000.00%
4,710.00NDX170616C047100000.00205.00219.600.000.00%000.00%
4,715.00NDX170616C047150000.00203.00218.000.000.00%000.00%
4,720.00NDX170616C047200000.00201.00215.500.000.00%000.00%
4,725.00NDX170616C047250000.00199.50213.500.000.00%000.00%
4,730.00NDX170616C047300000.00197.60211.600.000.00%000.00%
4,735.00NDX170616C047350000.00195.70210.000.000.00%000.00%
4,740.00NDX170616C047400000.00193.90208.000.000.00%000.00%
4,745.00NDX170616C047450000.00191.90206.400.000.00%000.00%
4,750.00NDX170616C047500000.00190.10204.400.000.00%000.00%
4,755.00NDX170616C04755000108.000.000.000.000.00%000.00%
4,760.00NDX170616C04760000126.20216.60237.000.000.00%0100.00%
4,765.00NDX170616C047650000.00184.70198.700.000.00%000.00%
4,770.00NDX170616C047700000.00182.90196.900.000.00%000.00%
4,775.00NDX170616C047750000.00181.10195.200.000.00%000.00%
4,780.00NDX170616C047800000.00179.30193.600.000.00%000.00%
4,785.00NDX170616C047850000.00177.40191.800.000.00%000.00%
4,790.00NDX170616C047900000.00175.60189.900.000.00%000.00%
4,795.00NDX170616C047950000.00174.00188.500.000.00%000.00%
4,800.00NDX170616C04800000755.600.000.000.000.00%1290.00%
4,805.00NDX170616C04805000293.10285.50293.900.000.00%1310.00%
4,810.00NDX170616C04810000290.20283.60290.400.000.00%1110.00%
4,815.00NDX170616C048150000.00167.20181.200.000.00%000.00%
4,820.00NDX170616C048200000.00165.50179.400.000.00%000.00%
4,825.00NDX170616C048250000.00163.80177.900.000.00%000.00%
4,830.00NDX170616C048300000.00162.40176.200.000.00%000.00%
4,835.00NDX170616C048350000.00160.70174.500.000.00%000.00%
4,840.00NDX170616C048400000.00158.80172.800.000.00%000.00%
4,845.00NDX170616C048450000.00156.90171.200.000.00%000.00%
4,850.00NDX170616C04850000400.05394.40402.800.000.00%1110.00%
4,855.00NDX170616C048550000.00154.10167.900.000.00%000.00%
4,860.00NDX170616C048600000.00152.50166.300.000.00%000.00%
4,865.00NDX170616C048650000.00150.90164.900.000.00%000.00%
4,870.00NDX170616C048700000.00149.30163.300.000.00%000.00%
4,875.00NDX170616C04875000507.61517.30525.600.000.00%35530.00%
4,880.00NDX170616C048800000.00146.10160.000.000.00%000.00%
4,885.00NDX170616C048850000.00144.20158.500.000.00%000.00%
4,890.00NDX170616C048900000.00142.50157.000.000.00%000.00%
4,895.00NDX170616C048950000.00141.50155.100.000.00%000.00%
4,900.00NDX170616C04900000686.35677.00691.90-7.07-1.02%126721.94%
4,905.00NDX170616C049050000.00138.40152.200.000.00%000.00%
4,910.00NDX170616C049100000.00136.80150.800.000.00%000.00%
4,915.00NDX170616C049150000.00135.30149.000.000.00%000.00%
4,920.00NDX170616C04920000585.55657.20672.000.000.00%82021.43%
4,925.00NDX170616C04925000481.27488.20497.1010.642.26%3170.00%
4,930.00NDX170616C049300000.00130.80144.500.000.00%000.00%
4,935.00NDX170616C049350000.00129.20143.500.000.00%000.00%
4,940.00NDX170616C049400000.00127.40142.000.000.00%000.00%
4,945.00NDX170616C049450000.00126.40140.100.000.00%000.00%
4,950.00NDX170616C049500000.00125.10138.800.000.00%000.00%
4,955.00NDX170616C049550000.00123.40137.300.000.00%000.00%
4,960.00NDX170616C04960000551.70618.00633.000.000.00%203520.80%
4,965.00NDX170616C049650000.00120.70134.800.000.00%000.00%
4,970.00NDX170616C049700000.00119.40133.100.000.00%000.00%
4,975.00NDX170616C049750000.00118.00132.100.000.00%000.00%
4,980.00NDX170616C049800000.00116.50130.400.000.00%000.00%
4,985.00NDX170616C049850000.00115.20129.100.000.00%000.00%
4,990.00NDX170616C049900000.00113.90127.800.000.00%000.00%
4,995.00NDX170616C04995000427.23461.00476.000.000.00%1070.00%
5,000.00NDX170616C05000000583.17579.00594.0030.525.52%1114620.10%
5,005.00NDX170616C05005000420.42407.00422.00-29.58-6.57%2300.00%
5,010.00NDX170616C050100000.00108.60122.300.000.00%000.00%
5,015.00NDX170616C050150000.00107.40121.200.000.00%000.00%
5,020.00NDX170616C050200000.00105.80119.700.000.00%000.00%
5,025.00NDX170616C05025000564.49555.00569.5019.363.55%59919.58%
5,030.00NDX170616C050300000.00103.50117.400.000.00%000.00%
5,035.00NDX170616C05035000177.97159.20167.600.000.00%16170.00%
5,040.00NDX170616C050400000.00100.80115.500.000.00%000.00%
5,045.00NDX170616C05045000413.24403.90411.900.000.00%14160.00%
5,050.00NDX170616C05050000534.47533.00541.7012.212.34%1516317.66%
5,055.00NDX170616C05055000393.31395.70400.5028.567.83%550.00%
5,060.00NDX170616C05060000504.59521.00532.800.000.00%303817.87%
5,065.00NDX170616C05065000371.50348.20353.200.000.00%1430.00%
5,070.00NDX170616C05070000353.99357.10365.100.000.00%7110.00%
5,075.00NDX170616C050750000.0094.80103.500.000.00%000.00%
5,080.00NDX170616C050800000.0093.60103.000.000.00%000.00%
5,085.00NDX170616C05085000454.15497.00508.600.000.00%14817.49%
5,090.00NDX170616C050900000.0091.30100.100.000.00%000.00%
5,100.00NDX170616C05100000474.00484.70494.100.000.00%646917.25%
5,105.00NDX170616C051050000.0087.8096.700.000.00%000.00%
5,110.00NDX170616C051100000.0086.8095.200.000.00%000.00%
5,115.00NDX170616C051150000.0085.6094.100.000.00%000.00%
5,120.00NDX170616C051200000.0084.5093.000.000.00%000.00%
5,125.00NDX170616C05125000465.81458.00470.0049.4611.88%33216.85%
5,130.00NDX170616C051300000.0082.5090.900.000.00%000.00%
5,135.00NDX170616C051350000.0081.3089.900.000.00%000.00%
5,140.00NDX170616C05140000414.90444.00455.500.000.00%11216.58%
5,145.00NDX170616C051450000.0079.2087.600.000.00%000.00%
5,150.00NDX170616C05150000421.60434.00446.000.000.00%416516.45%
5,155.00NDX170616C051550000.0077.1085.700.000.00%000.00%
5,160.00NDX170616C051600000.0076.2084.500.000.00%000.00%
5,165.00NDX170616C051650000.0075.1083.600.000.00%000.00%
5,170.00NDX170616C051700000.0074.1082.600.000.00%000.00%
5,175.00NDX170616C051750000.0073.1081.800.000.00%000.00%
5,180.00NDX170616C051800000.0072.0080.600.000.00%000.00%
5,185.00NDX170616C051850000.0071.0079.600.000.00%000.00%
5,190.00NDX170616C051900000.0070.0078.600.000.00%000.00%
5,195.00NDX170616C051950000.0069.0077.600.000.00%000.00%
5,200.00NDX170616C05200000380.99387.00398.300.000.00%713015.63%
5,225.00NDX170616C052250000.0063.4072.000.000.00%000.00%
5,250.00NDX170616C052500000.0059.0067.600.000.00%000.00%
5,275.00NDX170616C052750000.0054.7063.400.000.00%000.00%
5,300.00NDX170616C05300000299.68297.80304.808.682.98%210014.00%
5,325.00NDX170616C053250000.0047.1055.600.000.00%000.00%
5,350.00NDX170616C053500000.0043.3052.200.000.00%000.00%
5,375.00NDX170616C05375000237.68233.20237.9053.4128.98%133812.90%
5,400.00NDX170616C05400000206.68211.70216.200.000.00%1070712.51%
5,425.00NDX170616C05425000192.42188.30195.4027.8216.90%237712.18%
5,450.00NDX170616C05450000166.88171.20175.800.000.00%1114811.95%
5,475.00NDX170616C05475000134.55151.60159.200.000.00%116612.03%
5,500.00NDX170616C05500000134.85133.00140.8020.3817.80%118211.73%
5,525.00NDX170616C05525000117.28115.70119.808.087.40%431110.99%
5,550.00NDX170616C055500000.0023.0029.000.000.00%000.00%
5,575.00NDX170616C055750000.0019.0027.800.000.00%002.91%
5,600.00NDX170616C0560000070.8369.5073.302.553.73%815810.15%
5,625.00NDX170616C056250000.0017.5022.500.000.00%004.96%
5,650.00NDX170616C0565000047.5146.0048.90-6.69-12.34%51739.65%
5,675.00NDX170616C056750000.0014.5019.500.000.00%006.60%
5,700.00NDX170616C057000000.0013.0018.000.000.00%007.27%
5,725.00NDX170616C057250000.0011.5016.500.000.00%007.88%
5,750.00NDX170616C057500000.0010.5015.500.000.00%008.51%
5,775.00NDX170616C057750000.009.0014.000.000.00%008.99%
5,800.00NDX170616C058000008.808.009.50-1.37-13.47%202348.67%
5,825.00NDX170616C058250000.007.0012.000.000.00%0010.01%
5,850.00NDX170616C058500004.703.804.900.255.62%381188.54%
5,875.00NDX170616C058750003.502.504.00-0.98-21.88%8658.76%
5,900.00NDX170616C059000002.771.803.70-0.64-18.77%16979.19%
5,925.00NDX170616C059250000.004.009.000.000.00%0011.83%
5,950.00NDX170616C059500001.930.652.150.000.00%4999.34%
5,975.00NDX170616C059750000.002.507.500.000.00%0012.53%
6,000.00NDX170616C060000000.900.551.40-0.05-5.26%2809.67%
6,025.00NDX170616C060250000.002.007.000.000.00%0013.50%
6,050.00NDX170616C060500000.002.007.000.000.00%0014.07%
6,075.00NDX170616C060750000.001.506.500.000.00%0014.41%
6,100.00NDX170616C061000001.320.201.300.000.00%14611.40%
6,125.00NDX170616C061250000.950.051.95-0.15-13.64%1412.57%
6,150.00NDX170616C061500000.000.505.500.000.00%0015.53%
6,175.00NDX170616C061750001.500.102.550.000.00%11514.06%
6,200.00NDX170616C062000000.370.001.150.000.00%23112.96%
6,225.00NDX170616C062250000.000.005.000.000.00%0016.79%
6,250.00NDX170616C062500005.000.0010.000.000.00%0619.78%
6,275.00NDX170616C062750000.050.000.000.000.00%006.25%
6,300.00NDX170616C063000000.800.001.050.000.00%16314.47%
6,325.00NDX170616C063250000.000.005.000.000.00%0018.76%
6,350.00NDX170616C063500000.000.009.600.000.00%0021.74%
6,375.00NDX170616C063750000.000.005.000.000.00%0019.72%
6,400.00NDX170616C064000002.500.000.000.000.00%006.25%
6,425.00NDX170616C064250000.000.005.000.000.00%0020.67%
6,450.00NDX170616C064500000.000.005.000.000.00%0021.13%
6,475.00NDX170616C064750009.400.000.000.000.00%006.25%
6,500.00NDX170616C065000000.400.000.000.000.00%006.25%
6,525.00NDX170616C065250000.800.000.000.000.00%006.25%
6,550.00NDX170616C065500000.000.005.000.000.00%0022.97%
6,575.00NDX170616C065750000.000.005.000.000.00%0023.42%
6,600.00NDX170616C066000000.000.005.000.000.00%0023.86%
6,625.00NDX170616C066250000.000.009.800.000.00%0027.34%
6,650.00NDX170616C066500000.050.000.800.000.00%1419.34%
6,675.00NDX170616C066750000.000.005.000.000.00%0025.19%
6,700.00NDX170616C067000001.480.000.000.000.00%006.25%
6,725.00NDX170616C067250000.000.005.000.000.00%0026.06%
6,750.00NDX170616C067500004.480.000.000.000.00%0012.50%
6,775.00NDX170616C067750000.000.005.000.000.00%0026.91%
6,800.00NDX170616C068000000.000.005.000.000.00%0027.33%
6,825.00NDX170616C068250000.000.005.000.000.00%0027.75%
6,850.00NDX170616C068500000.000.005.000.000.00%0028.17%
6,875.00NDX170616C068750000.000.005.000.000.00%0028.59%
6,900.00NDX170616C069000000.050.000.10-1.70-97.14%40118.85%
6,925.00NDX170616C069250000.000.005.000.000.00%0029.41%
6,950.00NDX170616C069500000.000.005.000.000.00%0029.82%
6,975.00NDX170616C069750000.000.005.000.000.00%0030.23%
7,000.00NDX170616C070000000.050.000.45-0.85-94.44%20222.85%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
17.50CBO260320P000175000.00440.10461.900.000.00%000.00%
1,980.00NDX170616P019800000.150.004.700.000.00%251113.70%
2,000.00NDX170616P020000001.550.000.000.000.00%0050.00%
2,100.00NDX170616P021000000.800.002.000.000.00%15098.34%
2,200.00NDX170616P022000000.450.000.45-0.40-47.06%12782.32%
2,300.00NDX170616P023000000.800.002.250.000.00%16190.70%
2,400.00NDX170616P024000000.500.000.600.000.00%18076.71%
2,500.00NDX170616P025000000.070.000.10-0.18-72.00%2116064.06%
2,525.00NDX170616P025250000.0037.0047.000.000.00%00138.00%
2,550.00NDX170616P025500000.950.002.500.000.00%13981.58%
2,575.00NDX170616P025750000.0043.0051.500.000.00%00138.45%
2,600.00NDX170616P026000000.350.004.700.000.00%24685.36%
2,625.00NDX170616P026250000.0047.2055.500.000.00%00137.96%
2,650.00NDX170616P026500000.0049.4058.000.000.00%00137.84%
2,675.00NDX170616P026750000.0051.7060.000.000.00%00137.56%
2,700.00NDX170616P027000000.150.001.15-0.60-80.00%105070.43%
2,725.00NDX170616P027250000.0056.5065.000.000.00%00137.23%
2,750.00NDX170616P027500001.750.003.200.000.00%12176.17%
2,775.00NDX170616P027750000.0061.6069.500.000.00%00136.71%
2,800.00NDX170616P028000002.050.003.100.000.00%107074.11%
2,825.00NDX170616P028250002.000.553.400.000.00%1375.21%
2,850.00NDX170616P028500000.0070.1078.000.000.00%00136.32%
2,875.00NDX170616P028750000.0073.0081.000.000.00%00136.18%
2,900.00NDX170616P029000001.200.001.250.000.00%13764.40%
2,925.00NDX170616P029250001.950.203.500.000.00%10971.12%
2,950.00NDX170616P029500002.501.354.00-0.15-5.66%103673.32%
2,975.00NDX170616P029750002.551.004.200.000.00%11872.19%
3,000.00NDX170616P030000001.100.301.30-0.25-18.52%16662.74%
3,025.00NDX170616P030250001.180.752.35-1.82-60.67%13066.38%
3,050.00NDX170616P030500000.0095.90103.500.000.00%00135.08%
3,075.00NDX170616P030750000.0099.60106.500.000.00%00134.84%
3,100.00NDX170616P031000001.150.252.05-2.45-68.06%111561.90%
3,125.00NDX170616P031250000.00103.90117.000.000.00%00134.54%
3,150.00NDX170616P031500000.00107.90121.000.000.00%00134.45%
3,175.00NDX170616P031750000.00112.00125.000.000.00%00134.35%
3,200.00NDX170616P032000000.800.005.000.000.00%66464.18%
3,225.00NDX170616P032250005.003.005.900.000.00%44468.18%
3,250.00NDX170616P032500000.00124.70137.500.000.00%00134.00%
3,275.00NDX170616P032750000.00129.10142.000.000.00%00133.91%
3,300.00NDX170616P033000009.500.001.000.000.00%357851.36%
3,325.00NDX170616P033250002.210.802.85-1.41-38.95%11957.94%
3,350.00NDX170616P033500000.00143.20156.500.000.00%00133.73%
3,375.00NDX170616P033750000.00148.00161.000.000.00%00133.58%
3,400.00NDX170616P034000000.300.051.000.000.00%518052.09%
3,425.00NDX170616P034250000.00158.20171.500.000.00%00133.49%
3,450.00NDX170616P034500000.00163.40176.500.000.00%00133.39%
3,475.00NDX170616P034750000.00168.80182.000.000.00%00133.35%
3,500.00NDX170616P035000000.800.301.650.000.00%25027952.07%
3,525.00NDX170616P035250000.00179.90193.400.000.00%00133.27%
3,550.00NDX170616P035500000.00185.60199.000.000.00%00133.20%
3,575.00NDX170616P035750000.00191.50204.700.000.00%00133.14%
3,600.00NDX170616P036000000.00197.50211.000.000.00%00133.14%
3,625.00NDX170616P036250000.00200.50216.000.000.00%00132.60%
3,650.00NDX170616P036500000.00206.50226.000.000.00%00132.99%
3,675.00NDX170616P036750003.082.154.000.000.00%102350.83%
3,700.00NDX170616P037000001.900.403.600.000.00%117551.14%
3,725.00NDX170616P037250000.00225.90246.000.000.00%00132.97%
3,750.00NDX170616P037500000.00232.80253.500.000.00%00133.05%
3,775.00NDX170616P037750000.00240.00260.500.000.00%00133.08%
3,800.00NDX170616P038000000.800.101.150.000.00%1013141.90%
3,825.00NDX170616P038250000.00254.50274.500.000.00%00133.08%
3,850.00NDX170616P038500000.00262.00283.000.000.00%00133.22%
3,875.00NDX170616P038750000.00269.60291.000.000.00%00133.30%
3,900.00NDX170616P039000002.150.702.600.000.00%26343.35%
3,925.00NDX170616P039250000.00285.50306.900.000.00%00133.43%
3,950.00NDX170616P039500000.00293.70315.000.000.00%00133.50%
3,975.00NDX170616P039750001.550.854.90-0.55-26.19%13645.07%
4,000.00NDX170616P040000000.900.200.900.000.00%223735.81%
4,005.00NDX170616P040050000.00314.50329.500.000.00%00133.51%
4,010.00NDX170616P040100000.00316.00331.000.000.00%00133.49%
4,015.00NDX170616P040150000.00318.00333.000.000.00%00133.56%
4,020.00NDX170616P040200000.900.201.350.000.00%158736.96%
4,025.00NDX170616P040250002.451.753.500.000.00%21841.56%
4,030.00NDX170616P040300000.00323.50338.500.000.00%00133.67%
4,035.00NDX170616P040350004.600.803.500.000.00%1641.28%
4,040.00NDX170616P040400000.00327.00342.000.000.00%00133.71%
4,045.00NDX170616P040450000.00329.00344.000.000.00%00133.77%
4,050.00NDX170616P040500000.700.202.000.000.00%32037.96%
4,055.00NDX170616P040550000.00332.50347.500.000.00%00133.80%
4,060.00NDX170616P040600000.00334.50349.500.000.00%00133.86%
4,065.00NDX170616P040650000.00336.50351.500.000.00%00133.92%
4,070.00NDX170616P040700000.00338.00353.000.000.00%00133.88%
4,075.00NDX170616P040750000.00337.50359.000.000.00%00134.08%
4,080.00NDX170616P040800005.002.053.800.000.00%1440.50%
4,085.00NDX170616P040850000.00344.00359.000.000.00%00134.05%
4,090.00NDX170616P040900000.00345.50360.500.000.00%00134.01%
4,095.00NDX170616P040950002.702.153.90-5.60-67.47%1140.23%
4,100.00NDX170616P041000000.800.251.450.000.00%1510935.25%
4,105.00NDX170616P041050000.00351.50366.500.000.00%00134.17%
4,110.00NDX170616P041100000.00353.50368.500.000.00%00134.22%
4,115.00NDX170616P041150000.00355.50370.500.000.00%00134.27%
4,120.00NDX170616P041200000.00357.50372.500.000.00%00134.32%
4,125.00NDX170616P041250000.00356.50378.000.000.00%00134.41%
4,130.00NDX170616P04130000355.860.000.000.000.00%0012.50%
4,135.00NDX170616P041350000.00363.00378.000.000.00%00134.36%
4,140.00NDX170616P04140000308.400.000.000.000.00%0012.50%
4,145.00NDX170616P04145000310.25281.30304.500.000.00%20119.38%
4,150.00NDX170616P041500001.000.302.200.000.00%78235.81%
4,155.00NDX170616P04155000139.600.000.000.000.00%0012.50%
4,160.00NDX170616P041600003.002.554.50-383.70-99.22%10139.24%
4,165.00NDX170616P041650000.00375.00390.000.000.00%00134.61%
4,170.00NDX170616P041700000.00377.00392.000.000.00%00134.65%
4,175.00NDX170616P041750000.980.301.550.000.00%4533.66%
4,180.00NDX170616P041800000.00381.50396.500.000.00%00134.81%
4,190.00NDX170616P041900000.00385.50400.500.000.00%00134.88%
4,195.00NDX170616P041950000.00387.50402.500.000.00%00134.91%
4,200.00NDX170616P042000001.040.352.250.000.00%311734.62%
4,205.00NDX170616P042050000.00391.50406.500.000.00%00134.97%
4,210.00NDX170616P042100000.00394.00408.500.000.00%00135.05%
4,215.00NDX170616P042150000.00396.00411.000.000.00%00135.12%
4,220.00NDX170616P042200000.00398.00413.000.000.00%00135.15%
4,225.00NDX170616P042250000.00397.00418.500.000.00%00135.22%
4,230.00NDX170616P042300000.00402.00417.000.000.00%00135.20%
4,235.00NDX170616P042350000.00404.50419.500.000.00%00135.31%
4,240.00NDX170616P042400000.00406.50421.500.000.00%00135.34%
4,245.00NDX170616P042450000.00408.50423.500.000.00%00135.36%
4,250.00NDX170616P042500000.00407.50429.000.000.00%00135.42%
4,255.00NDX170616P042550000.00413.00428.000.000.00%00135.49%
4,260.00NDX170616P042600000.00415.00430.000.000.00%00135.51%
4,265.00NDX170616P042650000.00417.00432.000.000.00%00135.53%
4,270.00NDX170616P042700000.00419.50434.500.000.00%00135.63%
4,275.00NDX170616P042750001.150.401.750.000.00%11531.67%
4,280.00NDX170616P042800000.00424.00439.000.000.00%00135.75%
4,285.00NDX170616P042850000.00426.00441.000.000.00%00135.77%
4,290.00NDX170616P042900000.00428.50443.500.000.00%00135.87%
4,295.00NDX170616P0429500012.6014.3017.400.000.00%103145.06%
4,300.00NDX170616P043000001.200.451.850.000.00%121331.27%
4,305.00NDX170616P0430500011.2010.0011.800.000.00%111341.44%
4,310.00NDX170616P043100000.00437.00452.000.000.00%00136.00%
4,315.00NDX170616P043150000.00439.50454.500.000.00%00136.10%
4,320.00NDX170616P043200000.00441.50456.500.000.00%00136.11%
4,325.00NDX170616P043250001.250.451.900.000.00%1430.75%
4,330.00NDX170616P043300000.00446.00461.000.000.00%00136.21%
4,335.00NDX170616P043350000.00448.50463.500.000.00%00136.30%
4,340.00NDX170616P043400000.00451.00466.000.000.00%00136.39%
4,345.00NDX170616P043450000.00453.00468.000.000.00%00136.39%
4,350.00NDX170616P043500001.300.502.600.000.00%12331.42%
4,355.00NDX170616P043550000.00458.00473.000.000.00%00136.56%
4,360.00NDX170616P043600000.00460.00475.000.000.00%00136.57%
4,365.00NDX170616P043650000.00462.50477.500.000.00%00136.65%
4,370.00NDX170616P043700000.00465.00480.000.000.00%00136.73%
4,375.00NDX170616P043750001.250.502.050.000.00%11029.81%
4,380.00NDX170616P043800000.00469.50484.500.000.00%00136.82%
4,385.00NDX170616P043850000.00472.00487.000.000.00%00136.90%
4,390.00NDX170616P043900000.00474.50489.500.000.00%00136.98%
4,395.00NDX170616P043950000.00477.00492.000.000.00%00137.05%
4,400.00NDX170616P044000001.270.552.10-0.08-5.93%1027229.29%
4,405.00NDX170616P044050000.00481.50496.500.000.00%00137.13%
4,410.00NDX170616P044100000.00484.00499.000.000.00%00137.20%
4,415.00NDX170616P044150000.00486.50501.500.000.00%00137.28%
4,420.00NDX170616P044200000.00489.00504.000.000.00%00137.35%
4,425.00NDX170616P044250000.00488.30508.800.000.00%00137.35%
4,430.00NDX170616P044300000.00494.00509.000.000.00%00137.49%
4,435.00NDX170616P044350000.00496.50511.500.000.00%00137.56%
4,445.00NDX170616P044450000.00501.50516.500.000.00%00137.70%
4,450.00NDX170616P044500000.00500.80521.000.000.00%00137.67%
4,460.00NDX170616P044600000.00509.00524.000.000.00%00137.90%
4,465.00NDX170616P044650000.00511.50526.500.000.00%00137.97%
4,470.00NDX170616P044700000.00514.00529.000.000.00%00138.03%
4,475.00NDX170616P044750001.800.000.000.000.00%527112.50%
4,480.00NDX170616P044800000.00519.00534.000.000.00%00138.16%
4,485.00NDX170616P044850000.00521.50536.500.000.00%00138.22%
4,490.00NDX170616P044900000.00524.00539.000.000.00%00138.28%
4,495.00NDX170616P044950000.00526.50541.500.000.00%00138.34%
4,500.00NDX170616P045000001.950.702.950.094.84%1025428.13%
4,505.00NDX170616P045050000.00532.00547.000.000.00%00138.54%
4,510.00NDX170616P045100000.00534.50549.500.000.00%00138.59%
4,515.00NDX170616P045150000.00537.00552.000.000.00%00138.65%
4,520.00NDX170616P045200000.00540.00555.000.000.00%00138.78%
4,525.00NDX170616P045250000.00539.50559.500.000.00%00138.76%
4,530.00NDX170616P045300000.00545.00560.000.000.00%00138.89%
4,535.00NDX170616P045350000.00547.50562.500.000.00%00138.94%
4,545.00NDX170616P045450000.00553.00568.000.000.00%00139.12%
4,550.00NDX170616P045500000.00553.10572.800.000.00%00139.16%
4,555.00NDX170616P045550000.00558.50573.500.000.00%00139.30%
4,560.00NDX170616P045600000.00561.00576.000.000.00%00139.35%
4,565.00NDX170616P045650000.00564.00579.000.000.00%00139.47%
4,570.00NDX170616P045700000.00566.50581.500.000.00%00139.52%
4,575.00NDX170616P045750000.00565.40586.300.000.00%00139.46%
4,580.00NDX170616P045800000.00572.00587.000.000.00%00139.69%
4,585.00NDX170616P045850000.00575.00590.000.000.00%00139.81%
4,590.00NDX170616P045900000.00577.50592.500.000.00%00139.85%
4,595.00NDX170616P045950000.00580.50595.500.000.00%00139.97%
4,600.00NDX170616P046000002.451.002.850.000.00%1926325.50%
4,605.00NDX170616P046050000.00586.00601.000.000.00%00140.13%
4,610.00NDX170616P046100000.00588.50603.500.000.00%00140.17%
4,615.00NDX170616P046150000.00591.50606.500.000.00%00140.28%
4,620.00NDX170616P046200000.00594.50609.500.000.00%00140.40%
4,625.00NDX170616P046250000.00594.10615.100.000.00%00140.45%
4,630.00NDX170616P046300000.00600.00615.000.000.00%00140.55%
4,635.00NDX170616P046350000.00603.00618.000.000.00%00140.66%
4,640.00NDX170616P046400000.00605.50620.500.000.00%00140.69%
4,645.00NDX170616P046450000.00608.50623.500.000.00%00140.80%
4,650.00NDX170616P046500000.00608.40629.400.000.00%00140.90%
4,655.00NDX170616P046550000.00614.50629.500.000.00%00141.02%
4,660.00NDX170616P046600002.891.503.100.000.00%103224.31%
4,665.00NDX170616P046650000.00620.00635.000.000.00%00141.16%
4,670.00NDX170616P046700000.00623.00638.000.000.00%00141.26%
4,675.00NDX170616P046750000.00623.20644.000.000.00%00141.38%
4,680.00NDX170616P046800000.00629.00644.000.000.00%00141.47%
4,685.00NDX170616P046850000.00632.00647.000.000.00%00141.57%
4,690.00NDX170616P046900000.00635.00650.000.000.00%00141.67%
4,695.00NDX170616P046950000.00638.00653.000.000.00%00141.78%
4,700.00NDX170616P047000003.001.554.000.000.00%214024.26%
4,705.00NDX170616P047050000.00644.00659.000.000.00%00141.97%
4,710.00NDX170616P047100000.00647.00662.000.000.00%00142.07%
4,715.00NDX170616P047150000.00650.00665.000.000.00%00142.17%
4,720.00NDX170616P047200000.00653.00668.000.000.00%00142.27%
4,725.00NDX170616P047250000.00653.00673.900.000.00%00142.35%
4,730.00NDX170616P047300000.00659.00674.000.000.00%00142.46%
4,735.00NDX170616P047350000.00662.00677.000.000.00%00142.55%
4,740.00NDX170616P047400000.00665.00680.000.000.00%00142.64%
4,745.00NDX170616P047450000.00668.00683.000.000.00%00142.74%
4,750.00NDX170616P047500000.00668.10689.200.000.00%00142.85%
4,755.00NDX170616P047550000.00674.50689.500.000.00%00142.99%
4,760.00NDX170616P047600000.00677.50692.500.000.00%00143.08%
4,765.00NDX170616P047650000.00680.50695.500.000.00%00143.17%
4,770.00NDX170616P047700000.00683.50698.500.000.00%00143.26%
4,775.00NDX170616P047750000.00683.80704.800.000.00%00143.39%
4,780.00NDX170616P047800000.00690.00705.000.000.00%00143.51%
4,785.00NDX170616P047850000.00693.00708.000.000.00%00143.59%
4,790.00NDX170616P047900000.00696.50711.500.000.00%00143.75%
4,795.00NDX170616P047950000.00699.50714.500.000.00%00143.83%
4,800.00NDX170616P048000000.00699.70720.700.000.00%00143.95%
4,805.00NDX170616P048050000.00706.00721.000.000.00%00144.07%
4,810.00NDX170616P048100000.00709.00724.000.000.00%00144.15%
4,815.00NDX170616P048150000.00712.50727.500.000.00%00144.31%
4,820.00NDX170616P048200000.00715.50730.500.000.00%00144.39%
4,830.00NDX170616P048300000.00722.00737.000.000.00%00144.62%
4,835.00NDX170616P048350000.00725.00740.000.000.00%00144.69%
4,840.00NDX170616P048400000.00728.50743.500.000.00%00144.84%
4,850.00NDX170616P048500003.872.155.50-1.03-21.02%26121.59%
4,855.00NDX170616P048550005.003.104.900.000.00%1421.03%
4,860.00NDX170616P048600000.00741.50756.500.000.00%00145.29%
4,865.00NDX170616P048650000.00745.00760.000.000.00%00145.43%
4,875.00NDX170616P048750000.00748.70769.800.000.00%00145.68%
4,880.00NDX170616P048800000.00755.00770.000.000.00%00145.79%
4,885.00NDX170616P048850000.00758.50773.500.000.00%00145.93%
4,890.00NDX170616P048900000.00761.50776.500.000.00%00146.00%
4,895.00NDX170616P048950000.00765.00780.000.000.00%00146.14%
4,900.00NDX170616P049000000.00765.90786.700.000.00%00146.32%
4,905.00NDX170616P049050000.00772.00787.000.000.00%00146.42%
4,910.00NDX170616P049100000.00775.50790.500.000.00%00146.56%
4,915.00NDX170616P049150000.00778.50793.500.000.00%00146.62%
4,920.00NDX170616P049200000.00782.00797.000.000.00%00146.76%
4,925.00NDX170616P049250000.00782.80803.900.000.00%00146.94%
4,930.00NDX170616P049300006.203.406.700.000.00%12820.22%
4,935.00NDX170616P049350000.00792.50807.500.000.00%00147.16%
4,940.00NDX170616P049400000.00796.00811.000.000.00%00147.29%
4,945.00NDX170616P049450000.00799.50814.500.000.00%00147.42%
4,950.00NDX170616P049500000.00800.10821.300.000.00%00147.58%
4,955.00NDX170616P049550000.00806.00821.000.000.00%00147.62%
4,960.00NDX170616P049600000.00810.00825.000.000.00%00147.82%
4,965.00NDX170616P049650000.00813.50828.500.000.00%00147.94%
4,970.00NDX170616P049700000.00817.00832.000.000.00%00148.07%
4,975.00NDX170616P049750000.00817.50839.000.000.00%00148.23%
4,980.00NDX170616P049800000.00824.00839.000.000.00%00148.33%
4,985.00NDX170616P049850007.705.107.000.000.00%1218.90%
4,990.00NDX170616P049900000.00831.00846.000.000.00%00148.58%
5,000.00NDX170616P050000000.00835.60856.900.000.00%00148.93%
5,005.00NDX170616P050050000.00842.00857.000.000.00%00149.02%
5,010.00NDX170616P050100000.00845.50860.500.000.00%00149.14%
5,015.00NDX170616P050150000.00849.00864.000.000.00%00149.26%
5,020.00NDX170616P050200000.00853.00868.000.000.00%00149.45%
5,025.00NDX170616P050250009.316.408.600.515.80%74718.59%
5,030.00NDX170616P050300000.00860.00875.000.000.00%00149.69%
5,035.00NDX170616P050350009.000.000.000.000.00%126.25%
5,040.00NDX170616P050400000.00867.50882.500.000.00%00150.00%
5,045.00NDX170616P050450000.00871.00886.000.000.00%00150.11%
5,050.00NDX170616P050500000.00872.10893.400.000.00%00150.33%
5,055.00NDX170616P050550000.00878.50893.500.000.00%00150.41%
5,060.00NDX170616P050600000.00882.00897.000.000.00%00150.53%
5,065.00NDX170616P050650000.00886.00901.000.000.00%00150.71%
5,070.00NDX170616P050700000.00889.50904.500.000.00%00150.82%
5,075.00NDX170616P050750000.00891.00912.000.000.00%00151.08%
5,080.00NDX170616P050800000.00897.00912.000.000.00%00151.12%
5,085.00NDX170616P050850000.00901.00916.000.000.00%00151.30%
5,090.00NDX170616P050900000.00904.50919.500.000.00%00151.41%
5,095.00NDX170616P050950000.00908.50923.500.000.00%00151.59%
5,100.00NDX170616P051000000.00909.70931.000.000.00%00151.81%
5,105.00NDX170616P051050000.00916.00931.000.000.00%00151.87%
5,110.00NDX170616P051100000.00919.50934.500.000.00%00151.98%
5,115.00NDX170616P0511500012.148.8010.700.000.00%91616.88%
5,120.00NDX170616P0512000015.459.0011.000.000.00%22116.85%
5,125.00NDX170616P051250000.00928.30950.000.000.00%00152.53%
5,130.00NDX170616P051300000.00935.00950.000.000.00%00152.61%
5,135.00NDX170616P051350000.00939.00954.000.000.00%00152.78%
5,140.00NDX170616P051400000.00943.00958.000.000.00%00152.96%
5,145.00NDX170616P051450000.00946.50961.500.000.00%00153.06%
5,150.00NDX170616P051500000.00948.10969.500.000.00%00153.34%
5,155.00NDX170616P051550000.00954.50969.500.000.00%00153.40%
5,160.00NDX170616P051600000.00958.50973.500.000.00%00153.57%
5,165.00NDX170616P051650000.00962.00977.000.000.00%00153.67%
5,170.00NDX170616P051700000.00966.00981.000.000.00%00153.84%
5,175.00NDX170616P051750000.00967.50989.000.000.00%00154.11%
5,180.00NDX170616P051800000.00974.00989.000.000.00%00154.17%
5,185.00NDX170616P0518500045.7040.1044.50-1,166.90-96.23%3122.94%
5,190.00NDX170616P0519000014.2312.1014.10-33.55-70.22%21015.77%
5,195.00NDX170616P051950000.00985.501,000.500.000.00%00154.60%
5,200.00NDX170616P052000000.00987.601,008.500.000.00%00154.90%
5,225.00NDX170616P052250000.001,007.401,029.000.000.00%00155.73%
5,250.00NDX170616P052500000.001,027.501,049.000.000.00%00156.53%
5,275.00NDX170616P052750000.001,048.001,069.500.000.00%00157.37%
5,300.00NDX170616P0530000024.760.000.000.000.00%131533.13%
5,325.00NDX170616P053250000.001,089.501,111.000.000.00%00159.08%
5,350.00NDX170616P0535000026.7525.4027.60-4.75-15.08%11,47413.53%
5,375.00NDX170616P0537500030.2728.5030.90-9.48-23.85%819313.19%
5,400.00NDX170616P054000000.001,153.301,175.000.000.00%00161.74%
5,425.00NDX170616P054250000.001,175.001,196.500.000.00%00162.63%
5,450.00NDX170616P054500000.001,196.801,218.500.000.00%00163.56%
5,475.00NDX170616P054750000.001,218.801,240.500.000.00%00164.48%
5,500.00NDX170616P055000000.001,241.001,263.000.000.00%00165.43%
5,525.00NDX170616P055250000.001,263.401,285.000.000.00%00166.35%
5,550.00NDX170616P0555000070.9368.2071.60-9.13-11.40%3521810.96%
5,575.00NDX170616P055750000.001,308.501,330.000.000.00%00168.23%
5,600.00NDX170616P0560000088.500.000.000.000.00%9260.00%
5,625.00NDX170616P056250000.001,354.001,376.000.000.00%00170.15%
5,650.00NDX170616P05650000138.09113.90118.200.000.00%2210.04%
5,675.00NDX170616P056750000.001,400.001,422.000.000.00%00172.06%
5,700.00NDX170616P057000000.001,423.501,445.000.000.00%00173.03%
5,725.00NDX170616P057250000.001,446.801,468.500.000.00%00174.00%
5,750.00NDX170616P057500000.001,469.801,492.400.000.00%00174.97%
5,775.00NDX170616P057750000.001,493.301,516.000.000.00%00175.94%
5,800.00NDX170616P05800000427.20424.90437.80-48.70-10.23%2839.06%
5,825.00NDX170616P058250000.001,541.201,563.000.000.00%00177.89%
5,850.00NDX170616P058500000.001,564.801,586.500.000.00%00178.83%
5,875.00NDX170616P058750000.001,588.301,610.000.000.00%00179.75%
5,900.00NDX170616P05900000566.00558.50569.900.000.00%11447.70%
5,925.00NDX170616P05925000577.30556.00562.500.000.00%161744.59%
5,950.00NDX170616P05950000606.25580.50587.100.000.00%162145.59%
5,975.00NDX170616P059750000.001,684.801,706.500.000.00%00183.65%
6,000.00NDX170616P060000000.001,709.001,730.500.000.00%00184.60%
6,025.00NDX170616P060250000.001,732.501,754.500.000.00%00185.49%
6,050.00NDX170616P060500000.001,757.501,779.000.000.00%00186.50%
6,075.00NDX170616P060750000.001,781.901,803.500.000.00%00187.47%
6,100.00NDX170616P06100000741.96727.00733.200.000.00%108150.64%
6,125.00NDX170616P061250000.001,830.401,852.000.000.00%00189.32%
6,150.00NDX170616P061500000.001,854.801,876.500.000.00%00190.26%
6,175.00NDX170616P061750001,847.301,907.401,921.00182.1010.43%460194.26%
6,200.00NDX170616P062000001,338.001,318.101,331.00-106.10-7.35%154117.86%
6,225.00NDX170616P062250000.001,927.801,949.500.000.00%00192.98%
6,250.00NDX170616P062500001,914.601,981.401,995.00159.409.08%610197.08%
6,275.00NDX170616P06275000675.00685.20701.70-173.90-20.49%1520.45%
6,300.00NDX170616P063000000.002,003.502,018.500.000.00%00195.54%
6,325.00NDX170616P06325000939.10936.00951.00-1,057.80-52.97%21357.12%
6,350.00NDX170616P06350000935.50899.40914.000.000.00%2449.94%
6,375.00NDX170616P063750002,042.902,105.402,119.0091.804.71%21201.70%
6,400.00NDX170616P064000001,032.301,010.001,025.000.000.00%41059.48%
6,425.00NDX170616P064250002,007.200.000.000.000.00%000.00%
6,450.00NDX170616P064500000.002,148.602,170.500.000.00%00200.95%
6,475.00NDX170616P064750002,042.602,204.702,218.000.000.00%14205.26%
6,500.00NDX170616P065000002,163.301,245.302,064.500.000.00%01133.14%
6,525.00NDX170616P065250002,056.500.000.000.000.00%000.00%
6,550.00NDX170616P065500002,067.802,028.002,040.700.000.00%1012176.19%
6,575.00NDX170616P065750002,427.502,303.902,317.000.000.00%011208.70%
6,600.00NDX170616P066000000.002,297.002,319.000.000.00%00206.10%
6,625.00NDX170616P066250001,220.101,220.401,231.00-1,110.80-47.66%2164.02%
6,650.00NDX170616P066500002,296.600.000.000.000.00%000.00%
6,675.00NDX170616P066750002,338.000.000.000.000.00%000.00%
6,700.00NDX170616P067000000.002,395.502,417.500.000.00%00209.34%
6,725.00NDX170616P067250002,429.002,264.502,286.500.000.00%01190.57%
6,750.00NDX170616P067500002,393.600.000.000.000.00%000.00%
6,775.00NDX170616P067750002,830.002,313.902,336.000.000.00%02192.18%
6,800.00NDX170616P068000002,849.502,338.602,360.500.000.00%02192.96%
6,825.00NDX170616P068250000.002,518.502,540.500.000.00%00213.25%
6,850.00NDX170616P068500002,522.200.000.000.000.00%000.00%
6,875.00NDX170616P068750002,943.402,412.702,434.500.000.00%02195.30%
6,900.00NDX170616P069000002,970.602,626.702,640.000.000.00%05219.31%
6,925.00NDX170616P069250002,985.402,462.102,484.000.000.00%08196.84%
6,950.00NDX170616P069500003,014.702,486.902,509.000.000.00%09197.62%
6,975.00NDX170616P069750002,631.202,701.202,714.90-408.30-13.43%38221.65%
7,000.00NDX170616P070000001,580.721,594.501,605.20-27.55-1.71%82374.38%