^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180126C050000002018-01-05 11:47PM EST5,000.001,508.161,652.801,674.000.00-200.00%
NDX180126C059000002018-01-10 1:29PM EST5,900.00757.09865.70874.700.00-280.00%
NDX180126C059500002018-01-22 11:23AM EST5,950.00925.34935.70944.40+40.14+4.53%1467.56%
NDX180126C059750002017-12-15 11:55PM EST5,975.00452.70528.00542.400.00-44220.00%
NDX180126C060000002018-01-08 1:20PM EST6,000.00680.86766.10775.100.00-2120.00%
NDX180126C060100002017-12-27 2:13PM EST6,010.00450.65394.30411.300.00-370.00%
NDX180126C060250002018-01-11 9:44AM EST6,025.00659.30741.30750.200.00-140.00%
NDX180126C060500002018-01-05 11:47PM EST6,050.00519.55612.80621.400.00-210.00%
NDX180126C060750002018-01-19 11:56PM EST6,075.00718.56752.60774.000.00-210.00%
NDX180126C060900002017-12-22 11:56PM EST6,090.00458.35398.90410.200.00-210.00%
NDX180126C061000002018-01-17 1:07PM EST6,100.00696.27727.70749.000.00-270.00%
NDX180126C061250002018-01-10 11:26AM EST6,125.00527.05641.90650.800.00-110.00%
NDX180126C061300002018-01-11 3:03PM EST6,130.00571.05636.90645.800.00-220.00%
NDX180126C061400002017-12-15 11:55PM EST6,140.00319.65373.50387.300.00-110.00%
NDX180126C061500002018-01-05 12:23PM EST6,150.00502.35514.00522.40+48.48+10.68%210.00%
NDX180126C061600002017-12-28 10:10AM EST6,160.00309.80257.60274.500.00-110.00%
NDX180126C061700002018-01-09 1:01PM EST6,170.00528.60597.20606.100.00-110.00%
NDX180126C061750002018-01-17 10:13AM EST6,175.00592.11653.00674.900.00-220.00%
NDX180126C061800002018-01-04 2:47PM EST6,180.00421.48484.40492.800.00-130.00%
NDX180126C061900002018-01-05 11:47PM EST6,190.00376.45474.60483.000.00-420.00%
NDX180126C062000002018-01-05 2:50PM EST6,200.00451.26464.70473.10+51.41+12.86%130.00%
NDX180126C062100002018-01-05 11:47PM EST6,210.00420.65454.90463.300.00-200.00%
NDX180126C062250002018-01-12 11:52PM EST6,225.00430.45542.60551.500.00-210.00%
NDX180126C062500002018-01-10 1:51PM EST6,250.00416.55517.80526.700.00-260.00%
NDX180126C062700002017-12-22 11:56PM EST6,270.00247.10238.00246.800.00-500.00%
NDX180126C062750002018-01-05 10:01AM EST6,275.00355.65391.30399.60+93.91+35.88%210.00%
NDX180126C062800002018-01-08 10:23AM EST6,280.00395.65488.00496.900.00-2250.00%
NDX180126C062900002018-01-05 10:01AM EST6,290.00340.35376.80385.00+26.55+8.46%230.00%
NDX180126C063000002018-01-16 10:16AM EST6,300.00538.06535.20544.300.00-1180.00%
NDX180126C063200002018-01-05 12:01PM EST6,320.00337.08347.80355.90+117.28+53.36%220.00%
NDX180126C063250002018-01-10 3:10PM EST6,325.00339.90443.50452.400.00-290.00%
NDX180126C063300002018-01-11 9:35AM EST6,330.00354.05438.50447.400.00-120.00%
NDX180126C063400002018-01-05 1:18PM EST6,340.00315.55328.60336.60+140.85+80.62%420.00%
NDX180126C063500002018-01-16 10:16AM EST6,350.00488.36485.50494.600.00-1160.00%
NDX180126C063600002018-01-11 9:35AM EST6,360.00325.10408.90417.700.00-110.00%
NDX180126C063700002018-01-10 11:48AM EST6,370.00289.55399.00407.900.00-430.00%
NDX180126C063750002018-01-10 10:52AM EST6,375.00269.00394.10402.900.00-250.00%
NDX180126C063900002018-01-10 11:53AM EST6,390.00273.25379.30388.100.00-850.00%
NDX180126C064000002018-01-16 10:30AM EST6,400.00425.00435.80444.900.00-1340.00%
NDX180126C064100002018-01-16 11:14AM EST6,410.00391.58425.90435.000.00-210.00%
NDX180126C064200002018-01-05 11:47PM EST6,420.00128.60253.40260.900.00-550.00%
NDX180126C064250002018-01-22 10:05AM EST6,425.00421.00462.90471.10+9.40+2.28%11742.51%
NDX180126C064300002018-01-17 11:10AM EST6,430.00349.20406.00415.100.00-250.00%
NDX180126C064400002018-01-05 1:04PM EST6,440.00224.57235.10242.50+133.07+145.43%110.00%
NDX180126C064500002018-01-18 3:04PM EST6,450.00376.50386.20395.300.00-1160.00%
NDX180126C064600002018-01-10 9:54AM EST6,460.00191.39310.60319.300.00-230.00%
NDX180126C064700002018-01-17 11:10AM EST6,470.00309.90366.40375.400.00-2210.00%
NDX180126C064750002018-01-16 10:25AM EST6,475.00352.80361.40370.500.00-1100.00%
NDX180126C064800002018-01-10 1:23PM EST6,480.00188.25291.20299.800.00-120.00%
NDX180126C064900002017-12-15 11:55PM EST6,490.0096.0096.60106.300.00-300.00%
NDX180126C065000002018-01-22 10:05AM EST6,500.00348.25387.30395.50+49.60+16.61%14536.53%
NDX180126C065100002018-01-16 11:14AM EST6,510.00293.83326.80335.800.00-230.00%
NDX180126C065200002018-01-11 9:36AM EST6,520.00177.65252.70261.100.00-20240.00%
NDX180126C065250002018-01-12 3:50PM EST6,525.00248.00248.00256.30+78.03+45.91%42600.00%
NDX180126C065300002018-01-08 3:46PM EST6,530.00171.51243.20251.600.00-230.00%
NDX180126C065400002018-01-04 11:37AM EST6,540.00103.40149.50155.700.00-240.00%
NDX180126C065500002018-01-19 9:43AM EST6,550.00296.35287.30296.30+25.30+9.33%1420.00%
NDX180126C065600002018-01-08 3:46PM EST6,560.00146.42215.10223.200.00-220.00%
NDX180126C065700002018-01-19 12:34PM EST6,570.00259.32267.60276.50+47.72+22.55%170.00%
NDX180126C065750002018-01-18 12:23PM EST6,575.00246.55262.70271.600.00-35890.00%
NDX180126C065800002018-01-19 12:34PM EST6,580.00249.37257.80266.70+20.76+9.08%1250.00%
NDX180126C066000002018-01-22 12:00PM EST6,600.00285.00289.00296.10+49.65+21.10%811429.47%
NDX180126C066100002018-01-19 2:18PM EST6,610.00228.92228.50237.30+61.72+36.91%11170.00%
NDX180126C066200002018-01-19 2:18PM EST6,620.00219.97218.90227.60+139.22+172.41%10130.00%
NDX180126C066250002018-01-17 2:40PM EST6,625.00196.85214.00222.700.00-17580.00%
NDX180126C066300002018-01-10 11:37AM EST6,630.0073.75152.90160.200.00-530.00%
NDX180126C066400002018-01-22 10:09AM EST6,640.00219.55249.30257.90+133.25+154.40%3927.47%
NDX180126C066500002018-01-19 10:15AM EST6,650.00176.87190.20198.70-3.38-1.88%2470.00%
NDX180126C066600002018-01-19 10:15AM EST6,660.00167.82180.70189.20+16.82+11.14%1110.00%
NDX180126C066700002018-01-19 12:34PM EST6,670.00162.75171.40179.70+45.00+38.22%1280.00%
NDX180126C066750002018-01-22 12:10PM EST6,675.00214.70214.80221.90+82.60+62.53%24224.08%
NDX180126C066800002018-01-22 12:10PM EST6,680.00209.79210.70218.60+56.14+36.54%12224.62%
NDX180126C066900002018-01-19 3:42PM EST6,690.00150.65153.10161.20+7.65+5.35%16100.00%
NDX180126C067000002018-01-22 12:41PM EST6,700.00193.30189.20196.90+51.15+35.98%412322.05%
NDX180126C067100002018-01-19 11:56PM EST6,710.00135.30135.30143.100.00-510.00%
NDX180126C067200002018-01-19 11:56PM EST6,720.00126.80126.60134.300.00-51500.00%
NDX180126C067250002018-01-22 10:39AM EST6,725.00155.17165.70172.40+32.57+26.57%449620.23%
NDX180126C067300002018-01-22 11:02AM EST6,730.00148.75162.10168.60+30.25+25.53%21720.40%
NDX180126C067400002018-01-22 11:02AM EST6,740.00139.56152.90158.60+26.46+23.40%1719.54%
NDX180126C067500002018-01-22 12:46PM EST6,750.00145.60143.60148.60+44.30+43.73%2211918.66%
NDX180126C067600002018-01-22 11:23AM EST6,760.00122.90134.40139.30+22.30+22.17%132818.09%
NDX180126C067700002018-01-22 10:52AM EST6,770.00116.09125.50131.10+54.39+88.15%101817.97%
NDX180126C067750002018-01-22 11:23AM EST6,775.00109.70120.80126.50+30.45+38.42%226617.67%
NDX180126C067800002018-01-22 10:16AM EST6,780.0099.52116.40122.00+21.52+27.59%206317.40%
NDX180126C067900002018-01-19 11:56PM EST6,790.0057.0072.4078.400.00-2360.00%
NDX180126C068000002018-01-22 10:47AM EST6,800.0089.6097.80104.40+18.50+26.02%12820616.38%
NDX180126C068100002018-01-22 10:07AM EST6,810.0062.3290.9095.90-2.58-3.98%32115.91%
NDX180126C068200002018-01-22 10:37AM EST6,820.0077.0081.2087.10+23.29+43.36%35915.28%
NDX180126C068250002018-01-22 1:21PM EST6,825.0082.0979.0085.50+29.24+55.33%8713415.92%
NDX180126C068300002018-01-22 1:21PM EST6,830.0078.3075.2080.60+28.20+56.29%225315.38%
NDX180126C068400002018-01-22 12:06PM EST6,840.0068.6068.0073.80+23.95+53.64%365015.28%
NDX180126C068500002018-01-22 1:45PM EST6,850.0063.4059.3064.70+23.85+60.30%24427214.34%
NDX180126C068600002018-01-22 1:48PM EST6,860.0058.0054.1058.70+20.90+56.33%325514.32%
NDX180126C068700002018-01-22 11:39AM EST6,870.0040.6548.0051.80+9.65+31.13%438513.92%
NDX180126C068750002018-01-22 1:22PM EST6,875.0047.0045.0048.10+17.71+60.46%9920113.60%
NDX180126C068800002018-01-22 10:31AM EST6,880.0034.9542.1045.60+6.55+23.06%34513.63%
NDX180126C068900002018-01-22 12:52PM EST6,890.0040.3536.8040.30+10.32+34.37%251213.51%
NDX180126C069000002018-01-22 1:44PM EST6,900.0033.7931.9034.60+11.79+53.59%7618613.15%
NDX180126C069100002018-01-22 9:30AM EST6,910.0013.5527.3029.90-3.10-18.62%11312.98%
NDX180126C069200002018-01-22 2:01PM EST6,920.0024.7223.5026.40+9.92+67.03%184813.07%
NDX180126C069250002018-01-22 2:01PM EST6,925.0022.6321.5024.30+7.88+53.42%6813412.96%
NDX180126C069300002018-01-22 1:28PM EST6,930.0021.3019.8021.90+7.70+56.62%30812.71%
NDX180126C069400002018-01-22 1:28PM EST6,940.0018.0516.5019.00+6.47+55.87%271712.77%
NDX180126C069500002018-01-22 1:44PM EST6,950.0015.0913.6016.00+6.09+67.67%385712.67%
NDX180126C069600002018-01-22 12:34PM EST6,960.0012.4211.1014.10+3.88+45.43%132312.88%
NDX180126C069700002018-01-22 1:44PM EST6,970.0010.259.3011.40+3.13+43.96%27712.64%
NDX180126C069750002018-01-22 12:05PM EST6,975.008.728.5010.50+0.72+9.00%272712.66%
NDX180126C069800002018-01-22 1:08PM EST6,980.008.517.509.60+2.74+47.49%291712.66%
NDX180126C069900002018-01-22 12:37PM EST6,990.006.865.908.10+1.86+37.20%251912.71%
NDX180126C070000002018-01-22 1:55PM EST7,000.005.885.606.90+1.66+39.34%729512.82%
NDX180126C070250002018-01-22 1:10PM EST7,025.003.852.554.70+0.93+31.85%3113913.18%
NDX180126C070500002018-01-22 1:55PM EST7,050.002.210.953.40+0.21+10.50%4514513.75%
NDX180126C070750002018-01-22 1:31PM EST7,075.001.520.602.45-0.03-1.94%444514.27%
NDX180126C071000002018-01-22 1:31PM EST7,100.001.130.301.80+0.03+2.73%422814.82%
NDX180126C071250002018-01-22 12:46PM EST7,125.000.630.101.65-0.37-37.00%602015.94%
NDX180126C071500002018-01-22 1:13PM EST7,150.000.750.101.20-0.68-47.55%638216.38%
NDX180126C071750002018-01-22 11:46AM EST7,175.000.680.101.40-0.11-13.92%212818.07%
NDX180126C072000002018-01-19 3:01PM EST7,200.000.780.000.45+0.23+41.82%1571816.46%
NDX180126C072250002018-01-22 11:45AM EST7,225.000.440.101.80-0.44-50.00%42221.41%
NDX180126C072500002018-01-22 11:46AM EST7,250.000.520.101.70-0.29-35.80%2122.47%
NDX180126C074000002018-01-22 1:57PM EST7,400.000.100.100.35-0.48-82.76%1613824.27%
NDX180126C075000002018-01-19 11:56PM EST7,500.000.440.000.450.00-99029.00%
NDX180126C076000002017-12-19 12:57PM EST7,600.000.200.000.950.00-103035.94%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180126P050000002018-01-18 11:20AM EST5,000.000.050.000.100.00-363580.66%
NDX180126P052000002018-01-05 11:50PM EST5,200.001.000.001.150.00-505087.55%
NDX180126P054000002018-01-19 11:44PM EST5,400.000.180.000.700.00-4473.10%
NDX180126P055000002018-01-18 10:01AM EST5,500.000.200.000.700.00-221868.02%
NDX180126P056000002018-01-18 10:01AM EST5,600.000.250.050.100.00-214755.18%
NDX180126P056750002018-01-18 1:28PM EST5,675.000.400.000.750.00-5559.69%
NDX180126P057000002018-01-22 1:27PM EST5,700.000.040.000.05-0.41-91.11%253749.22%
NDX180126P057250002018-01-22 12:42PM EST5,725.000.050.000.10-10.86-99.54%4550.78%
NDX180126P057500002018-01-22 12:06PM EST5,750.000.030.000.05-2.40-98.77%51747.07%
NDX180126P057750002018-01-22 12:42PM EST5,775.000.050.000.75-8.41-99.41%131454.76%
NDX180126P058000002018-01-22 10:32AM EST5,800.000.050.000.45-0.10-66.67%2111750.98%
NDX180126P058250002018-01-19 1:17PM EST5,825.000.510.000.95-9.84-95.07%751753.59%
NDX180126P058500002018-01-19 12:52PM EST5,850.000.540.001.00-0.78-59.09%510152.61%
NDX180126P058750002018-01-18 10:11AM EST5,875.000.400.001.050.00-210051.64%
NDX180126P059000002018-01-22 12:06PM EST5,900.000.080.000.80-1.91-95.98%54552.80%
NDX180126P059250002018-01-05 10:08AM EST5,925.003.130.603.20-2.47-44.11%646457.35%
NDX180126P059500002018-01-10 10:28AM EST5,950.002.900.002.700.00-54653.49%
NDX180126P059750002018-01-10 2:15PM EST5,975.002.650.002.800.00-56552.37%
NDX180126P059800002017-12-27 3:16PM EST5,980.0012.0815.1018.000.00-5579.03%
NDX180126P059900002018-01-10 9:35AM EST5,990.001.620.002.850.00-4551.67%
NDX180126P060000002018-01-22 11:28AM EST6,000.000.230.000.45-0.07-23.33%5012044.68%
NDX180126P060100002018-01-22 11:08AM EST6,010.000.500.000.90+0.04+8.70%163447.77%
NDX180126P060200002018-01-19 12:47PM EST6,020.000.480.001.30-0.30-38.46%121049.45%
NDX180126P060250002018-01-19 1:07PM EST6,025.000.400.101.35-1.58-79.80%106449.41%
NDX180126P060300002018-01-09 3:58PM EST6,030.002.320.003.000.00-51754.94%
NDX180126P060400002017-12-20 1:23PM EST6,040.0016.0512.3016.000.00-5472.01%
NDX180126P060500002018-01-22 10:33AM EST6,050.000.490.001.00-0.30-37.97%113646.28%
NDX180126P060600002018-01-02 10:28AM EST6,060.0011.901.504.100.00-11152.62%
NDX180126P060700002017-12-29 11:47PM EST6,070.0016.1020.4023.700.00-101077.44%
NDX180126P060750002018-01-19 11:13AM EST6,075.000.560.001.50-1.54-73.33%102047.36%
NDX180126P060900002018-01-12 1:03PM EST6,090.002.410.003.30-6.41-72.68%1252.17%
NDX180126P061000002018-01-19 12:31PM EST6,100.000.800.001.70-0.11-12.09%111946.79%
NDX180126P061100002018-01-03 1:11PM EST6,110.007.951.904.500.00-92050.73%
NDX180126P061250002018-01-17 12:37PM EST6,125.001.320.001.500.00-13144.64%
NDX180126P061300002018-01-22 9:54AM EST6,130.000.410.001.10-0.49-54.44%1242.60%
NDX180126P061400002018-01-22 9:51AM EST6,140.000.500.001.15-0.45-47.37%14342.31%
NDX180126P061500002018-01-22 11:33AM EST6,150.000.200.001.05-0.80-80.00%110841.30%
NDX180126P061600002018-01-22 9:51AM EST6,160.000.500.001.15-6.62-92.98%1241.25%
NDX180126P061700002018-01-22 10:40AM EST6,170.000.250.001.20-2.50-90.91%5140.95%
NDX180126P061750002018-01-22 10:40AM EST6,175.000.300.001.05-0.91-75.21%104239.99%
NDX180126P061800002018-01-22 10:40AM EST6,180.000.250.001.20-3.27-92.90%52240.42%
NDX180126P061900002018-01-22 10:39AM EST6,190.000.300.001.25-2.25-88.24%21540.10%
NDX180126P062000002018-01-22 10:39AM EST6,200.000.350.001.05-0.46-56.79%5014038.68%
NDX180126P062100002018-01-22 10:39AM EST6,210.000.300.001.30-0.99-76.74%213939.24%
NDX180126P062200002018-01-19 2:17PM EST6,220.001.430.002.40-1.94-57.57%1942.25%
NDX180126P062250002018-01-22 10:14AM EST6,225.000.370.000.75-1.68-81.95%712835.83%
NDX180126P062300002018-01-22 10:20AM EST6,230.000.750.001.45-0.35-31.82%1138.74%
NDX180126P062400002018-01-09 10:00AM EST6,240.003.620.953.600.00-4843.85%
NDX180126P062500002018-01-22 11:45AM EST6,250.000.500.000.75-0.75-60.00%1035534.56%
NDX180126P062600002018-01-22 11:28AM EST6,260.000.480.001.30-0.97-66.90%321636.56%
NDX180126P062700002018-01-08 9:53AM EST6,270.004.801.103.800.00-4442.44%
NDX180126P062750002018-01-19 11:13AM EST6,275.001.310.051.85-1.08-45.19%102337.59%
NDX180126P062800002018-01-09 12:08PM EST6,280.004.501.153.900.00-162142.02%
NDX180126P062900002018-01-09 9:31AM EST6,290.004.141.204.000.00-11441.59%
NDX180126P063000002018-01-22 10:17AM EST6,300.000.480.001.35-1.02-68.00%212034.60%
NDX180126P063100002018-01-22 10:44AM EST6,310.000.700.001.90-1.43-67.14%21435.79%
NDX180126P063200002018-01-22 11:29AM EST6,320.000.510.001.95-1.44-73.85%61435.36%
NDX180126P063250002018-01-22 11:29AM EST6,325.000.600.001.35-1.61-72.85%171,22233.26%
NDX180126P063300002018-01-22 11:29AM EST6,330.000.510.002.00-5.39-91.36%62334.94%
NDX180126P063400002018-01-22 12:19PM EST6,340.000.550.002.05-1.54-73.68%21034.50%
NDX180126P063500002018-01-22 12:18PM EST6,350.000.600.001.35-1.00-62.50%972131.91%
NDX180126P063600002018-01-22 12:19PM EST6,360.000.540.001.55-25.81-97.95%2232.00%
NDX180126P063700002018-01-22 12:42PM EST6,370.000.560.002.25-21.19-97.43%71033.29%
NDX180126P063750002018-01-22 12:52PM EST6,375.000.760.050.55-1.04-57.78%282,18827.17%
NDX180126P063800002018-01-22 12:42PM EST6,380.000.620.051.65-1.28-67.37%171231.20%
NDX180126P063900002018-01-22 9:55AM EST6,390.001.300.051.45-1.16-47.15%312530.07%
NDX180126P064000002018-01-22 1:14PM EST6,400.000.500.051.00-1.28-71.91%1331,72028.02%
NDX180126P064100002018-01-17 10:01AM EST6,410.004.330.753.100.00-1326632.71%
NDX180126P064200002018-01-22 11:06AM EST6,420.001.120.151.55-1.58-58.52%206928.71%
NDX180126P064250002018-01-22 1:13PM EST6,425.000.500.151.55-3.19-86.45%2289628.44%
NDX180126P064300002018-01-19 10:10AM EST6,430.002.510.803.10-0.39-13.45%4097631.51%
NDX180126P064400002018-01-16 2:34PM EST6,440.005.130.853.100.00-199730.91%
NDX180126P064500002018-01-22 1:00PM EST6,450.000.880.151.70-1.37-60.89%191,79927.45%
NDX180126P064600002018-01-22 10:32AM EST6,460.001.050.201.80-1.50-58.82%115827.14%
NDX180126P064700002018-01-22 1:26PM EST6,470.000.830.501.80-2.09-71.58%317126.58%
NDX180126P064750002018-01-19 10:04AM EST6,475.002.851.353.70-0.27-8.65%21,55629.76%
NDX180126P064800002018-01-22 1:26PM EST6,480.000.770.001.80-1.58-67.23%3713726.01%
NDX180126P064900002018-01-19 2:20PM EST6,490.002.791.403.80-1.56-35.86%255728.98%
NDX180126P065000002018-01-22 12:43PM EST6,500.000.850.001.35-2.00-70.18%271,41723.80%
NDX180126P065100002018-01-19 11:08AM EST6,510.003.302.004.10-0.20-5.71%51828.15%
NDX180126P065200002018-01-22 10:00AM EST6,520.001.900.001.80-1.82-48.92%714723.76%
NDX180126P065250002018-01-22 10:14AM EST6,525.001.470.001.80-1.53-51.00%2889323.47%
NDX180126P065300002018-01-22 12:19PM EST6,530.000.920.401.80-2.18-70.32%433923.19%
NDX180126P065400002018-01-22 10:41AM EST6,540.001.460.401.80-1.84-55.76%127722.63%
NDX180126P065500002018-01-22 1:37PM EST6,550.001.050.401.25-2.98-73.95%381,81020.81%
NDX180126P065600002018-01-22 11:26AM EST6,560.001.430.451.80-2.77-65.95%1755921.49%
NDX180126P065700002018-01-22 11:26AM EST6,570.001.480.451.80-3.95-72.74%1023220.92%
NDX180126P065750002018-01-22 12:12PM EST6,575.001.170.501.85-2.73-70.00%402,59320.73%
NDX180126P065800002018-01-22 12:10PM EST6,580.001.540.501.85-3.44-69.08%215820.44%
NDX180126P065900002018-01-22 12:10PM EST6,590.001.660.552.50-3.57-68.26%39920.96%
NDX180126P066000002018-01-22 1:00PM EST6,600.001.630.552.50-2.87-63.78%1642,02920.36%
NDX180126P066100002018-01-22 12:20PM EST6,610.001.720.601.70-2.38-58.05%95618.44%
NDX180126P066200002018-01-22 12:20PM EST6,620.001.730.652.70-4.59-72.63%126819.44%
NDX180126P066250002018-01-22 11:22AM EST6,625.002.080.752.70-3.58-63.25%1093819.13%
NDX180126P066300002018-01-22 11:08AM EST6,630.002.000.752.70-2.81-58.42%479818.83%
NDX180126P066400002018-01-22 1:28PM EST6,640.001.971.102.70-3.26-62.33%31412618.21%
NDX180126P066500002018-01-22 1:55PM EST6,650.001.901.102.70-4.96-72.30%15959317.60%
NDX180126P066600002018-01-22 12:53PM EST6,660.001.971.103.20-6.33-76.27%13617.58%
NDX180126P066700002018-01-22 12:53PM EST6,670.002.221.103.20-7.88-78.02%126216.94%
NDX180126P066750002018-01-22 11:31AM EST6,675.003.161.103.20-6.74-68.08%14838316.62%
NDX180126P066800002018-01-22 12:32PM EST6,680.002.851.102.60-6.05-67.98%125615.61%
NDX180126P066900002018-01-22 1:16PM EST6,690.002.801.253.50-9.16-76.59%523615.97%
NDX180126P067000002018-01-22 1:57PM EST6,700.002.801.603.70-7.20-72.00%31428615.51%
NDX180126P067100002018-01-22 12:41PM EST6,710.003.301.904.00-6.85-67.49%498715.11%
NDX180126P067200002018-01-22 9:45AM EST6,720.009.502.254.10-1.95-17.03%1617114.52%
NDX180126P067250002018-01-22 2:03PM EST6,725.003.282.454.10-14.27-81.31%13820314.18%
NDX180126P067300002018-01-22 10:47AM EST6,730.006.153.004.60-13.35-68.46%3823014.24%
NDX180126P067400002018-01-22 12:41PM EST6,740.004.803.905.30-12.98-73.00%3711114.05%
NDX180126P067500002018-01-22 1:28PM EST6,750.005.324.606.00-13.66-71.97%38211713.79%
NDX180126P067600002018-01-22 1:55PM EST6,760.005.924.907.20-15.46-72.31%713613.77%
NDX180126P067700002018-01-22 12:56PM EST6,770.007.105.407.90-20.20-73.99%504013.38%
NDX180126P067750002018-01-22 2:03PM EST6,775.007.186.308.10-19.19-72.77%994313.09%
NDX180126P067800002018-01-22 1:31PM EST6,780.008.236.909.20-15.27-64.98%496513.25%
NDX180126P067900002018-01-22 1:31PM EST6,790.009.197.8010.00-20.48-69.03%93112.78%
NDX180126P068000002018-01-22 1:57PM EST6,800.0010.099.2010.20-30.21-74.96%2774512.00%
NDX180126P068100002018-01-22 1:47PM EST6,810.0012.2010.8013.20-24.92-67.13%222412.38%
NDX180126P068200002018-01-22 1:47PM EST6,820.0013.9812.8015.10-29.02-67.49%171212.16%
NDX180126P068250002018-01-22 1:19PM EST6,825.0015.3013.9016.10-22.95-60.00%1945012.03%
NDX180126P068300002018-01-22 1:19PM EST6,830.0016.5015.1017.20-24.05-59.31%63111.92%
NDX180126P068400002018-01-22 1:08PM EST6,840.0019.3117.6019.80-33.12-63.17%181911.75%
NDX180126P068500002018-01-22 12:56PM EST6,850.0022.0720.4022.70-34.43-60.94%173711.57%
NDX180126P068600002018-01-22 10:40AM EST6,860.0033.9023.7026.00-32.44-48.90%1411.40%
NDX180126P068700002018-01-22 1:11PM EST6,870.0028.5027.4030.20-49.94-63.67%7611.40%
NDX180126P068750002018-01-22 12:44PM EST6,875.0031.6228.6031.90-44.84-58.65%15211.22%
NDX180126P069000002018-01-22 1:30PM EST6,900.0043.0040.0044.10-68.00-61.26%231910.96%
NDX180126P069200002018-01-19 11:44PM EST6,920.00146.0093.4099.900.00-2005724.94%
NDX180126P069500002018-01-19 11:44PM EST6,950.00125.00117.40124.700.00-20127.10%
NDX180126P069600002018-01-19 11:44PM EST6,960.00141.20125.50133.300.00-4027.84%
NDX180126P069700002018-01-19 11:44PM EST6,970.00142.50134.20142.200.00-2028.65%
NDX180126P069800002018-01-19 11:44PM EST6,980.00170.15143.10151.300.00-1029.49%
NDX180126P070000002018-01-19 11:44PM EST7,000.00184.30161.40169.800.00-1031.19%
NDX180126P073000002018-01-12 11:56PM EST7,300.00576.40527.00533.300.00-1182.46%
NDX180126P074000002018-01-12 11:56PM EST7,400.00676.20626.80633.100.00-1191.43%
NDX180126P079000002018-01-19 11:44PM EST7,900.001,148.201,050.101,072.000.00-1196.37%
NDX180126P080000002018-01-19 11:44PM EST8,000.001,248.101,150.101,172.000.00-11102.45%