^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171020C040000002017-08-21 11:31AM EDT4,000.001,788.252,090.402,102.800.00-11253.39%
NDX171020C042000002017-10-05 3:08PM EDT4,200.001,858.501,890.401,902.800.00-13227.00%
NDX171020C043000002017-08-18 11:44PM EDT4,300.001,641.221,790.401,802.800.00-21214.20%
NDX171020C043500002017-08-18 11:44PM EDT4,350.001,516.671,740.401,752.800.00-21207.89%
NDX171020C044000002017-08-18 11:44PM EDT4,400.001,428.621,690.401,702.800.00-84201.64%
NDX171020C044500002017-08-18 11:44PM EDT4,450.001,462.801,640.401,652.800.00-4020195.45%
NDX171020C045000002017-10-12 3:50PM EDT4,500.001,572.501,590.401,602.800.00-19189.31%
NDX171020C045500002017-08-23 2:49PM EDT4,550.001,315.951,540.401,552.800.00-28183.22%
NDX171020C046000002017-10-16 3:12PM EDT4,600.001,512.441,490.401,502.800.00-425177.19%
NDX171020C046500002017-08-25 11:49PM EDT4,650.001,137.901,440.401,452.800.00-21171.19%
NDX171020C047000002017-08-18 11:44PM EDT4,700.001,253.001,390.401,402.800.00-11658165.25%
NDX171020C047500002017-08-18 11:44PM EDT4,750.001,205.451,340.401,352.800.00-2814159.34%
NDX171020C048000002017-08-25 11:00AM EDT4,800.001,042.701,290.401,302.800.00-29153.49%
NDX171020C048500002017-07-11 10:24AM EDT4,850.00890.901,240.401,252.800.00-22147.67%
NDX171020C049000002017-08-31 3:32PM EDT4,900.001,098.351,190.401,202.800.00-29141.88%
NDX171020C050000002017-10-19 3:24PM EDT5,000.001,088.001,090.401,102.80-37.85-3.36%1043130.43%
NDX171020C051000002017-10-18 10:37AM EDT5,100.001,018.88990.501,002.800.00-18119.33%
NDX171020C052000002017-08-18 11:44PM EDT5,200.00741.60890.50902.800.00-4221108.09%
NDX171020C053000002017-10-19 10:39AM EDT5,300.00770.35790.50802.80-23.11-2.91%12396.93%
NDX171020C053250002017-10-19 2:38PM EDT5,325.00756.97765.50777.80-42.68-5.34%7894.15%
NDX171020C053500002017-10-19 2:38PM EDT5,350.00731.92740.50752.80-42.73-5.52%71091.37%
NDX171020C053750002017-10-17 10:46AM EDT5,375.00733.52715.50727.800.00-1188.60%
NDX171020C054000002017-10-19 11:52AM EDT5,400.00673.85690.50702.80-37.55-5.28%31085.83%
NDX171020C054250002017-10-19 1:28PM EDT5,425.00654.37665.50677.80-44.00-6.30%21383.06%
NDX171020C054500002017-10-19 1:28PM EDT5,450.00629.32640.50652.80-44.01-6.54%21280.29%
NDX171020C054750002017-10-18 3:24PM EDT5,475.00648.48615.50627.800.00-3977.51%
NDX171020C055000002017-10-18 3:24PM EDT5,500.00623.43590.50602.800.00-231374.74%
NDX171020C055250002017-09-25 3:50PM EDT5,525.00357.50565.50577.800.00-31071.97%
NDX171020C055500002017-10-16 1:48PM EDT5,550.00561.30540.50552.800.00-1669.20%
NDX171020C055750002017-10-05 9:31AM EDT5,575.00449.92515.50527.800.00-1166.42%
NDX171020C056000002017-10-18 10:34AM EDT5,600.00519.50490.50502.800.00-1863.64%
NDX171020C056250002017-10-09 1:46PM EDT5,625.00449.38465.50477.800.00-2460.86%
NDX171020C056300002017-09-22 11:54PM EDT5,630.00315.70460.50472.800.00-1160.30%
NDX171020C056400002017-10-05 10:23AM EDT5,640.00390.78450.50462.900.00-3359.32%
NDX171020C056500002017-10-16 12:09PM EDT5,650.00461.15440.50452.900.00-3558.20%
NDX171020C056600002017-10-03 12:26PM EDT5,660.00342.05430.50442.900.00-2257.08%
NDX171020C056700002017-09-15 11:57PM EDT5,670.00347.50420.50432.900.00-8855.96%
NDX171020C056750002017-10-16 12:22PM EDT5,675.00424.41415.50427.900.00-31855.40%
NDX171020C056800002017-09-08 11:44PM EDT5,680.00311.60410.50422.900.00-9954.84%
NDX171020C056900002017-10-03 1:06PM EDT5,690.00310.68400.50412.900.00-9653.71%
NDX171020C057000002017-10-19 9:52AM EDT5,700.00353.66390.50402.90-61.49-14.81%83152.59%
NDX171020C057250002017-10-16 12:22PM EDT5,725.00373.87365.60377.900.00-31661.04%
NDX171020C057300002017-09-25 3:10PM EDT5,730.00171.58360.60372.900.00-1060.39%
NDX171020C057500002017-10-19 10:08AM EDT5,750.00306.20340.60352.90-66.46-17.83%12757.78%
NDX171020C057600002017-10-12 10:32AM EDT5,760.00327.65330.60342.900.00-1156.47%
NDX171020C057700002017-10-16 1:43PM EDT5,770.00339.03320.60332.900.00-1355.16%
NDX171020C057750002017-10-12 2:24PM EDT5,775.00313.15315.60327.900.00-31354.50%
NDX171020C057800002017-10-04 2:12PM EDT5,780.00223.20310.60322.900.00-11353.84%
NDX171020C057900002017-10-12 11:50AM EDT5,790.00300.50300.60312.900.00-14352.52%
NDX171020C058000002017-10-19 2:42PM EDT5,800.00287.88290.60302.00-40.30-12.28%31949.98%
NDX171020C058100002017-10-04 2:40PM EDT5,810.00196.20280.60292.900.00-101349.86%
NDX171020C058200002017-10-16 1:43PM EDT5,820.00289.39270.60283.000.00-2648.66%
NDX171020C058250002017-10-19 10:04AM EDT5,825.00234.20265.60278.00-68.88-22.73%22247.99%
NDX171020C058300002017-10-19 10:04AM EDT5,830.00229.20260.60273.00-59.12-20.50%1747.31%
NDX171020C058400002017-10-18 2:31PM EDT5,840.00283.23250.60263.000.00-11045.96%
NDX171020C058500002017-10-19 9:52AM EDT5,850.00204.83240.60253.00-59.17-22.41%104044.61%
NDX171020C058600002017-10-17 2:56PM EDT5,860.00258.87230.60243.000.00-12543.25%
NDX171020C058700002017-10-16 1:43PM EDT5,870.00239.75220.60233.000.00-11841.88%
NDX171020C058750002017-10-19 3:14PM EDT5,875.00212.95216.10225.50-27.43-11.41%142238.14%
NDX171020C058800002017-10-18 2:31PM EDT5,880.00242.57211.10223.000.00-12640.50%
NDX171020C058900002017-10-18 1:23PM EDT5,890.00232.85200.70212.000.00-442637.97%
NDX171020C059000002017-10-19 2:16PM EDT5,900.00176.63191.20202.00-46.68-20.90%613036.60%
NDX171020C059100002017-10-19 1:44PM EDT5,910.00173.25181.20192.80-40.84-19.08%22336.10%
NDX171020C059200002017-10-19 1:44PM EDT5,920.00163.25171.50182.80-41.35-20.21%22134.69%
NDX171020C059250002017-10-18 2:28PM EDT5,925.00196.75166.00177.800.00-420933.98%
NDX171020C059300002017-10-18 11:52AM EDT5,930.00188.23161.00172.900.00-216933.37%
NDX171020C059400002017-10-17 2:59PM EDT5,940.00178.60151.00162.900.00-321731.93%
NDX171020C059500002017-10-19 12:51PM EDT5,950.00123.07141.10153.00-43.49-26.11%16030.57%
NDX171020C059600002017-10-19 9:33AM EDT5,960.00125.08131.20143.00-36.37-22.53%124029.11%
NDX171020C059700002017-10-18 3:31PM EDT5,970.00154.92121.20130.600.00-43025.31%
NDX171020C059750002017-10-19 3:43PM EDT5,975.00110.80116.60125.60-36.80-24.93%259524.59%
NDX171020C059800002017-10-18 2:07PM EDT5,980.00145.78111.60122.000.00-23825.20%
NDX171020C059900002017-10-19 9:48AM EDT5,990.0076.35102.00112.00-52.35-40.68%917023.70%
NDX171020C060000002017-10-19 3:59PM EDT6,000.0092.5592.80102.00-30.20-24.60%3161,38922.18%
NDX171020C060100002017-10-19 4:01PM EDT6,010.0088.0082.9089.60-17.00-16.19%27429118.53%
NDX171020C060200002017-10-19 3:52PM EDT6,020.0071.0073.0080.60-35.75-33.49%224617.90%
NDX171020C060250002017-10-19 3:54PM EDT6,025.0065.9068.1075.60-34.77-34.54%4616517.11%
NDX171020C060300002017-10-19 3:54PM EDT6,030.0060.9063.2071.10-34.87-36.41%5621716.72%
NDX171020C060400002017-10-19 3:59PM EDT6,040.0054.0553.4060.60-28.95-34.88%166214.70%
NDX171020C060500002017-10-19 3:42PM EDT6,050.0038.4045.8050.60-39.55-50.74%9228413.03%
NDX171020C060600002017-10-19 3:21PM EDT6,060.0031.0036.8041.00-34.62-52.76%14513911.56%
NDX171020C060700002017-10-19 3:50PM EDT6,070.0022.0027.3031.70-26.79-54.91%2609510.13%
NDX171020C060750002017-10-19 3:38PM EDT6,075.0016.1423.0027.10-33.53-67.51%1881249.38%
NDX171020C060800002017-10-19 3:44PM EDT6,080.0011.4018.5022.10-35.90-75.90%1921038.32%
NDX171020C060900002017-10-19 4:03PM EDT6,090.0011.4510.6014.10-23.55-67.29%114807.09%
NDX171020C061000002017-10-19 4:12PM EDT6,100.006.504.207.60-16.60-71.86%2224386.05%
NDX171020C061100002017-10-19 3:50PM EDT6,110.001.521.004.20-14.93-90.76%168675.95%
NDX171020C061200002017-10-19 4:10PM EDT6,120.001.130.351.95-11.32-90.92%1271695.75%
NDX171020C061250002017-10-19 4:10PM EDT6,125.000.850.350.75-7.56-89.89%1071234.97%
NDX171020C061300002017-10-19 4:01PM EDT6,130.000.550.500.75-8.05-93.60%33815.54%
NDX171020C061400002017-10-19 3:26PM EDT6,140.000.400.100.75-7.29-94.80%561206.66%
NDX171020C061500002017-10-19 1:23PM EDT6,150.000.300.051.50-2.17-87.85%1232849.04%
NDX171020C061600002017-10-19 4:01PM EDT6,160.000.200.000.25-1.67-89.30%532397.28%
NDX171020C061700002017-10-19 1:56PM EDT6,170.000.410.001.30-0.86-67.72%4620910.99%
NDX171020C061750002017-10-19 3:22PM EDT6,175.000.250.001.10-0.90-78.26%3719311.14%
NDX171020C061800002017-10-19 3:22PM EDT6,180.000.100.000.40-0.85-89.47%221129.74%
NDX171020C061900002017-10-19 3:09PM EDT6,190.000.050.000.20-0.72-93.51%131549.63%
NDX171020C062000002017-10-19 3:11PM EDT6,200.000.480.000.15-0.32-40.00%1041,20710.08%
NDX171020C062100002017-10-19 4:07PM EDT6,210.000.050.000.05-0.75-93.75%403569.62%
NDX171020C062200002017-10-19 9:31AM EDT6,220.000.560.000.05-0.23-29.11%1036010.35%
NDX171020C062250002017-10-19 2:25PM EDT6,225.000.110.000.10-0.55-83.33%2264911.52%
NDX171020C062300002017-10-19 4:05PM EDT6,230.000.050.000.05-0.65-92.86%49311.08%
NDX171020C062400002017-10-19 3:22PM EDT6,240.000.150.000.90+0.05+50.00%22417.13%
NDX171020C062500002017-10-19 1:40PM EDT6,250.000.150.000.05-0.36-70.59%870312.50%
NDX171020C062600002017-10-17 2:43PM EDT6,260.000.480.000.900.00-58519.02%
NDX171020C062700002017-10-04 11:03AM EDT6,270.000.580.452.450.00-12323.98%
NDX171020C062750002017-10-18 11:16AM EDT6,275.000.630.000.900.00-243320.41%
NDX171020C062800002017-10-17 12:39PM EDT6,280.000.520.000.250.00-1917.40%
NDX171020C062900002017-10-09 10:28AM EDT6,290.001.300.000.900.00-102321.78%
NDX171020C063000002017-10-19 1:40PM EDT6,300.000.050.000.20-0.44-89.80%5031718.48%
NDX171020C063200002017-10-13 11:56PM EDT6,320.000.400.000.450.00-3022.14%
NDX171020C063250002017-10-18 9:34AM EDT6,325.000.100.000.900.00-1021524.93%
NDX171020C063300002017-10-19 5:56PM EDT6,330.000.480.000.900.00-1125.37%
NDX171020C063500002017-10-19 1:23PM EDT6,350.000.070.000.20-0.24-77.42%15722.29%
NDX171020C063750002017-10-16 10:52AM EDT6,375.000.270.050.75+0.12+80.00%546728.53%
NDX171020C064000002017-10-16 10:48AM EDT6,400.000.850.050.75+0.60+240.00%1221030.62%
NDX171020C064250002017-10-10 3:52PM EDT6,425.000.280.001.400.00-12635.83%
NDX171020C064500002017-09-29 3:16PM EDT6,450.000.260.000.50-0.41-61.19%2232.94%
NDX171020C064750002017-10-13 12:33PM EDT6,475.000.250.001.00-0.15-37.50%3138.25%
NDX171020C065000002017-10-18 12:53PM EDT6,500.000.050.000.900.00-21839.71%
NDX171020C065500002017-09-20 3:05PM EDT6,550.000.200.050.700.00-2542.31%
NDX171020C065750002017-10-16 10:52AM EDT6,575.000.110.000.25+0.02+22.22%344039.26%
NDX171020C066000002017-10-18 12:53PM EDT6,600.000.050.000.100.00-27237.45%
NDX171020C067000002017-10-16 9:39AM EDT6,700.000.130.000.45+0.03+30.00%49950.90%
NDX171020C068000002017-09-01 11:48PM EDT6,800.000.230.000.600.00-101055.40%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171020P040000002017-10-06 2:19PM EDT4,000.000.050.050.10-0.05-50.00%1170171.48%
NDX171020P041000002017-10-13 9:49AM EDT4,100.000.050.000.10-0.75-93.75%1376157.42%
NDX171020P041500002017-08-24 12:48PM EDT4,150.001.690.000.050.00-6103146.09%
NDX171020P042000002017-08-31 9:41AM EDT4,200.001.320.000.100.00-740148.44%
NDX171020P042500002017-08-23 2:00PM EDT4,250.001.840.000.100.00-514143.75%
NDX171020P043000002017-09-08 1:13PM EDT4,300.001.100.000.100.00-842139.45%
NDX171020P043500002017-10-10 1:05PM EDT4,350.000.100.000.450.00-629151.95%
NDX171020P044000002017-10-10 1:05PM EDT4,400.000.100.000.450.00-351147.17%
NDX171020P044500002017-10-09 9:31AM EDT4,450.000.350.000.100.00-216126.56%
NDX171020P045000002017-10-09 9:31AM EDT4,500.000.350.000.100.00-748122.27%
NDX171020P045500002017-10-16 10:45AM EDT4,550.000.050.000.05-0.05-50.00%1542112.50%
NDX171020P046000002017-10-04 10:08AM EDT4,600.000.250.050.750.00-269135.45%
NDX171020P046500002017-10-16 2:50PM EDT4,650.000.050.000.10-0.05-50.00%9118109.77%
NDX171020P047000002017-10-13 1:16PM EDT4,700.000.100.050.50-0.15-60.00%5137121.58%
NDX171020P047500002017-10-06 11:47AM EDT4,750.000.370.050.80-0.13-26.00%6109121.92%
NDX171020P048000002017-10-17 4:12PM EDT4,800.000.050.000.100.00-1013397.66%
NDX171020P048500002017-10-04 12:30PM EDT4,850.000.650.050.850.00-755113.23%
NDX171020P049000002017-10-11 2:36PM EDT4,900.000.310.100.600.00-3186105.91%
NDX171020P050000002017-10-18 2:49PM EDT5,000.000.050.000.050.00-1118678.13%
NDX171020P051000002017-10-17 10:40AM EDT5,100.000.200.000.100.00-419074.22%
NDX171020P052000002017-10-19 9:43AM EDT5,200.000.050.000.100.00-225466.80%
NDX171020P053000002017-10-19 1:20PM EDT5,300.000.050.000.05-0.02-28.57%1429356.25%
NDX171020P053250002017-10-19 1:20PM EDT5,325.000.100.000.10-0.03-23.08%2450357.42%
NDX171020P053500002017-10-16 3:58PM EDT5,350.000.390.050.90-0.14-26.42%10683468.48%
NDX171020P053750002017-10-18 3:30PM EDT5,375.000.100.000.100.00-228953.71%
NDX171020P054000002017-10-19 1:27PM EDT5,400.000.040.000.10-0.11-73.33%1444651.86%
NDX171020P054250002017-10-19 1:27PM EDT5,425.000.140.000.10-0.01-6.67%2830550.00%
NDX171020P054500002017-10-19 12:29PM EDT5,450.000.050.000.10-0.05-50.00%535251.07%
NDX171020P054750002017-10-19 12:56PM EDT5,475.000.050.000.10-0.10-66.67%1015449.12%
NDX171020P055000002017-10-19 1:40PM EDT5,500.000.050.000.10-0.15-75.00%1150547.27%
NDX171020P055250002017-10-19 2:03PM EDT5,525.000.050.000.10-0.05-50.00%2123145.31%
NDX171020P055500002017-10-19 2:53PM EDT5,550.000.050.000.10-0.58-92.06%151,09343.41%
NDX171020P055600002017-10-06 11:46PM EDT5,560.001.750.000.900.00-3354.15%
NDX171020P055700002017-10-12 2:10PM EDT5,570.001.610.000.100.00-3017241.90%
NDX171020P055750002017-10-19 11:32AM EDT5,575.000.200.000.100.00-11,27241.50%
NDX171020P055800002017-10-19 5:44PM EDT5,580.000.200.000.400.00-1147.34%
NDX171020P055900002017-10-18 3:50PM EDT5,590.000.200.000.400.00-11146.48%
NDX171020P056000002017-10-19 2:22PM EDT5,600.000.230.000.15+0.03+15.00%51,26841.11%
NDX171020P056100002017-10-17 11:19AM EDT5,610.000.550.000.900.00-5949.49%
NDX171020P056200002017-10-17 11:39AM EDT5,620.000.650.000.900.00-3548.56%
NDX171020P056250002017-10-19 2:16PM EDT5,625.000.210.000.15+0.01+5.00%3253539.16%
NDX171020P056300002017-10-19 1:40PM EDT5,630.000.100.000.15-0.10-50.00%45238.77%
NDX171020P056400002017-10-19 11:32AM EDT5,640.000.150.000.15-1.22-89.05%33137.99%
NDX171020P056500002017-10-19 1:40PM EDT5,650.000.100.000.15-0.38-79.17%1928637.21%
NDX171020P056600002017-10-19 11:33AM EDT5,660.000.200.000.15-1.40-87.50%12536.38%
NDX171020P056700002017-10-19 3:31PM EDT5,670.000.050.000.15-0.63-92.65%1312635.60%
NDX171020P056750002017-10-19 9:51AM EDT5,675.000.630.000.15+0.03+5.00%21,03535.21%
NDX171020P056800002017-10-19 11:46AM EDT5,680.000.200.000.15-0.56-73.68%11134.82%
NDX171020P056900002017-10-19 11:51AM EDT5,690.000.200.000.15-1.18-85.51%14934.03%
NDX171020P057000002017-10-19 12:56PM EDT5,700.000.150.000.15-0.30-66.67%4371,82033.25%
NDX171020P057100002017-10-19 9:40AM EDT5,710.000.750.000.20-0.42-35.90%115433.45%
NDX171020P057200002017-10-19 10:11AM EDT5,720.000.500.000.20-0.20-28.57%23732.62%
NDX171020P057250002017-10-19 10:14AM EDT5,725.000.550.000.20+0.20+57.14%17822432.23%
NDX171020P057300002017-10-18 12:56PM EDT5,730.000.400.000.200.00-66031.81%
NDX171020P057400002017-10-17 9:54AM EDT5,740.001.270.000.200.00-17831.01%
NDX171020P057500002017-10-19 1:01PM EDT5,750.000.150.000.20-0.15-50.00%181,02530.18%
NDX171020P057600002017-10-18 9:31AM EDT5,760.000.700.000.200.00-17229.40%
NDX171020P057700002017-10-19 10:51AM EDT5,770.000.700.000.20-0.75-51.72%10031128.57%
NDX171020P057750002017-10-19 3:56PM EDT5,775.000.050.000.60-0.57-91.94%11,04632.17%
NDX171020P057800002017-10-18 3:43PM EDT5,780.000.780.000.950.00-16533.81%
NDX171020P057900002017-10-19 10:34AM EDT5,790.000.500.000.95-0.33-39.76%157032.86%
NDX171020P058000002017-10-19 2:22PM EDT5,800.000.480.001.00+0.28+140.00%3558232.15%
NDX171020P058100002017-10-19 12:42PM EDT5,810.000.450.000.45-0.78-63.41%15727.91%
NDX171020P058200002017-10-19 12:42PM EDT5,820.000.480.001.00-1.06-68.83%18930.23%
NDX171020P058250002017-10-19 11:29AM EDT5,825.000.520.000.50-0.15-22.39%671926.94%
NDX171020P058300002017-10-19 1:56PM EDT5,830.000.370.000.50-0.58-61.05%79026.49%
NDX171020P058400002017-10-19 12:50PM EDT5,840.000.500.000.75-0.90-64.29%44927.10%
NDX171020P058500002017-10-19 2:23PM EDT5,850.000.590.000.75-0.01-1.67%261,07826.16%
NDX171020P058600002017-10-19 12:03PM EDT5,860.000.430.001.00-0.15-25.86%713226.34%
NDX171020P058700002017-10-17 12:21PM EDT5,870.001.600.001.000.00-23325.37%
NDX171020P058750002017-10-19 3:46PM EDT5,875.000.330.000.45-0.30-47.62%41,09522.12%
NDX171020P058800002017-10-19 9:41AM EDT5,880.001.470.000.95-0.25-14.53%14024.19%
NDX171020P058900002017-10-19 2:10PM EDT5,890.000.600.000.75-0.27-31.03%3030922.36%
NDX171020P059000002017-10-19 4:00PM EDT5,900.000.330.000.45-0.17-34.00%1031,80619.86%
NDX171020P059100002017-10-19 11:41AM EDT5,910.000.900.000.45-0.50-35.71%134818.96%
NDX171020P059200002017-10-19 4:03PM EDT5,920.000.170.000.45-1.83-91.50%223618.05%
NDX171020P059250002017-10-19 2:53PM EDT5,925.000.650.000.45+0.16+32.65%3171,01117.59%
NDX171020P059300002017-10-19 3:59PM EDT5,930.000.150.000.45-3.10-95.38%172717.14%
NDX171020P059400002017-10-19 12:27PM EDT5,940.000.850.000.40-0.70-45.16%438915.94%
NDX171020P059500002017-10-19 3:59PM EDT5,950.000.150.000.45-0.56-78.87%6251,82015.30%
NDX171020P059600002017-10-19 3:59PM EDT5,960.000.230.000.45-1.00-81.30%179214.36%
NDX171020P059700002017-10-19 3:54PM EDT5,970.000.450.000.45-1.01-69.18%199613.43%
NDX171020P059750002017-10-19 4:00PM EDT5,975.000.330.001.05-0.58-63.74%52729014.95%
NDX171020P059800002017-10-19 3:46PM EDT5,980.000.800.300.65-0.90-52.94%489613.25%
NDX171020P059900002017-10-19 4:14PM EDT5,990.000.400.400.45-0.60-60.00%1067111.54%
NDX171020P060000002017-10-19 4:11PM EDT6,000.000.150.150.45-1.05-87.50%41536610.57%
NDX171020P060100002017-10-19 4:01PM EDT6,010.000.430.150.65-1.52-77.95%5710310.23%
NDX171020P060200002017-10-19 4:04PM EDT6,020.000.600.001.10-1.90-76.00%495510.21%
NDX171020P060250002017-10-19 4:10PM EDT6,025.000.750.701.25-1.11-59.68%1721459.93%
NDX171020P060300002017-10-19 4:06PM EDT6,030.000.800.750.85-2.05-71.93%591168.60%
NDX171020P060400002017-10-19 4:04PM EDT6,040.000.780.951.50-2.37-75.24%150978.55%
NDX171020P060500002017-10-19 4:09PM EDT6,050.001.761.201.95-0.36-16.98%1881437.85%
NDX171020P060600002017-10-19 4:09PM EDT6,060.002.030.302.20-0.06-2.87%85956.76%
NDX171020P060700002017-10-19 3:12PM EDT6,070.003.870.702.90+1.25+47.71%71655.89%
NDX171020P060750002017-10-19 3:58PM EDT6,075.003.901.254.10+1.10+39.29%1591475.94%
NDX171020P060800002017-10-19 3:53PM EDT6,080.004.701.904.80-0.02-0.42%43325.48%
NDX171020P060900002017-10-19 4:00PM EDT6,090.006.243.906.10-0.06-0.95%47374.08%
NDX171020P061000002017-10-19 4:11PM EDT6,100.008.857.4010.10+0.45+5.36%992173.14%
NDX171020P061100002017-10-19 3:41PM EDT6,110.0024.6013.2016.20+15.90+182.76%12250.00%
NDX171020P061200002017-10-18 1:16PM EDT6,120.0012.1221.9024.600.00-13110.00%
NDX171020P061250002017-10-19 1:04PM EDT6,125.0047.1026.2029.80+28.83+157.80%201270.00%
NDX171020P061300002017-10-18 4:12PM EDT6,130.0020.2031.1034.700.00-100560.00%
NDX171020P061400002017-10-19 9:47AM EDT6,140.0074.5041.1044.60+47.35+174.40%2130.00%
NDX171020P061500002017-10-19 10:02AM EDT6,150.0095.4048.8057.60+59.20+163.54%4316.23%
NDX171020P061600002017-10-12 2:49PM EDT6,160.0045.0058.7067.500.00-176.54%
NDX171020P061700002017-10-11 12:44PM EDT6,170.00101.8068.6077.500.00-10167.37%
NDX171020P061750002017-10-19 12:46PM EDT6,175.00100.3273.6082.70+44.19+78.73%198.94%
NDX171020P061800002017-10-19 1:55PM EDT6,180.00100.0078.6087.40+41.89+72.09%1106.74%
NDX171020P061900002017-10-13 11:44PM EDT6,190.00137.5588.5097.400.00-54277.42%
NDX171020P062000002017-10-18 9:53AM EDT6,200.0084.7097.20107.400.00-4238.11%
NDX171020P062100002017-10-18 1:20PM EDT6,210.0087.50107.20117.700.00-1212.06%
NDX171020P062200002017-10-18 11:05AM EDT6,220.00101.30117.20129.500.00-21017.98%
NDX171020P062250002017-10-17 11:49AM EDT6,225.00111.35122.20134.500.00-13718.53%
NDX171020P062400002017-10-17 1:09PM EDT6,240.00125.44137.10149.500.00-2420.14%
NDX171020P062500002017-10-17 10:39AM EDT6,250.00140.80147.10157.500.00-22213.70%
NDX171020P062600002017-10-17 1:08PM EDT6,260.00144.72157.10169.500.00-2222.25%
NDX171020P062750002017-10-16 5:26PM EDT6,275.00161.30172.10184.500.00-4223.80%
NDX171020P063000002017-09-21 9:55AM EDT6,300.00360.01197.10209.400.00-2226.09%
NDX171020P064000002017-10-16 5:26PM EDT6,400.00283.95297.10309.500.00-2136.03%
NDX171020P065000002017-09-15 11:47PM EDT6,500.00512.10397.10409.500.00-2245.17%
NDX171020P066000002017-09-15 11:47PM EDT6,600.00612.04497.10509.500.00-4453.89%
NDX171020P067000002017-09-27 3:21PM EDT6,700.00740.23597.10609.500.00-1262.28%