^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171222C056000002017-12-06 11:39AM EST5,600.00686.05720.80732.30-55.17-7.44%2110.00%
NDX171222C057000002017-12-15 11:52PM EST5,700.00716.30773.90790.800.00-1261.69%
NDX171222C057500002017-12-01 11:46PM EST5,750.00621.74596.90613.800.00-210.00%
NDX171222C058000002017-12-14 3:44PM EST5,800.00601.92674.10691.000.00-21255.12%
NDX171222C058500002017-11-24 12:48PM EST5,850.00559.57562.50578.900.00-1000.00%
NDX171222C058750002017-12-08 11:55PM EST5,875.00487.40466.50475.800.00-200.00%
NDX171222C059000002017-12-15 9:32AM EST5,900.00518.85574.40590.30+12.15+2.40%16153.63%
NDX171222C059250002017-12-08 2:18PM EST5,925.00429.10417.30426.00+44.20+11.48%56170.00%
NDX171222C059500002017-12-14 10:54AM EST5,950.00473.15524.50541.300.00-23350.58%
NDX171222C059750002017-12-11 11:04AM EST5,975.00389.15499.60516.300.00-22148.74%
NDX171222C059900002017-12-11 10:45AM EST5,990.00383.20484.60501.400.00-8547.68%
NDX171222C060000002017-12-15 11:30AM EST6,000.00441.25474.70491.40+44.14+11.12%47746.94%
NDX171222C060100002017-11-17 11:53PM EST6,010.00344.05328.60334.000.00-210.00%
NDX171222C060200002017-12-07 9:55AM EST6,020.00303.61310.80321.30-49.66-14.06%460.00%
NDX171222C060250002017-12-13 9:48AM EST6,025.00393.48449.80466.500.00-1612445.14%
NDX171222C060300002017-12-15 11:52PM EST6,030.00435.96444.80461.500.00-1044.76%
NDX171222C060400002017-12-13 9:44AM EST6,040.00376.60434.80451.500.00-11844.02%
NDX171222C060500002017-12-14 1:20PM EST6,050.00348.60424.80441.500.00-22743.27%
NDX171222C060600002017-11-29 4:29PM EST6,060.00280.60271.20279.600.00-2000.00%
NDX171222C060700002017-12-08 10:18AM EST6,070.00307.90276.20285.00+34.56+12.64%200.00%
NDX171222C060750002017-12-14 3:44PM EST6,075.00329.17400.00416.700.00-24641.49%
NDX171222C060800002017-12-14 3:11PM EST6,080.00318.02395.00411.700.00-181041.11%
NDX171222C060900002017-12-06 11:12AM EST6,090.00226.30246.30256.20+226.30-24210.00%
NDX171222C061000002017-12-15 10:03AM EST6,100.00319.90375.10391.80+20.08+6.70%14839.64%
NDX171222C061100002017-12-08 9:35AM EST6,110.00279.80266.00274.90+40.60+16.97%1530.00%
NDX171222C061250002017-12-15 1:39PM EST6,125.00334.50350.20366.90+54.15+19.32%43237.78%
NDX171222C061300002017-12-15 11:52PM EST6,130.00291.00345.20361.900.00-1137.39%
NDX171222C061400002017-12-15 11:52PM EST6,140.00277.90335.30352.000.00-11936.67%
NDX171222C061450002017-12-15 11:52PM EST6,145.00250.80330.30347.000.00-4236.28%
NDX171222C061500002017-12-15 1:39PM EST6,150.00309.70325.40342.10+64.24+26.17%44235.94%
NDX171222C061550002017-12-15 11:52PM EST6,155.00267.10320.40337.100.00-2035.55%
NDX171222C061600002017-12-04 10:46AM EST6,160.00186.90157.80164.40-71.53-27.68%590.00%
NDX171222C061750002017-12-15 1:39PM EST6,175.00284.93300.50317.20+83.37+41.36%4234.04%
NDX171222C061800002017-12-07 6:40PM EST6,180.00159.15168.50177.300.00-420.00%
NDX171222C061900002017-11-17 12:04PM EST6,190.00194.60176.70181.10+19.35+11.04%230.00%
NDX171222C062000002017-12-15 3:53PM EST6,200.00263.40275.80292.50+63.42+31.71%78432.20%
NDX171222C062200002017-12-08 2:25PM EST6,220.00143.20141.10147.50+18.55+14.88%2130.00%
NDX171222C062250002017-12-13 11:13AM EST6,225.00198.87251.00267.700.00-12030.28%
NDX171222C062300002017-12-08 9:41AM EST6,230.00166.07160.40167.60+166.07-880.00%
NDX171222C062400002017-12-15 11:39AM EST6,240.00208.91236.20252.90+40.81+24.28%2829.14%
NDX171222C062450002017-12-15 11:52PM EST6,245.00155.75231.30248.000.00-2128.78%
NDX171222C062500002017-12-15 11:39AM EST6,250.00199.53226.40242.00+42.31+26.91%26227.95%
NDX171222C062600002017-12-15 11:52PM EST6,260.00198.74216.60232.100.00-1227.17%
NDX171222C062700002017-12-15 12:46PM EST6,270.00189.04208.30222.00+56.39+42.51%6826.30%
NDX171222C062750002017-12-15 12:05PM EST6,275.00181.95203.40217.10+55.08+43.41%204425.93%
NDX171222C062800002017-12-14 3:52PM EST6,280.00123.75198.50212.200.00-1825.55%
NDX171222C062900002017-12-15 12:27PM EST6,290.00174.27188.80202.50+37.97+27.86%12724.83%
NDX171222C063000002017-12-15 2:06PM EST6,300.00169.62179.10192.80+61.50+56.88%226624.09%
NDX171222C063050002017-12-15 11:52PM EST6,305.00110.70174.30188.000.00-2223.74%
NDX171222C063100002017-12-15 11:39AM EST6,310.00141.77169.40183.10+35.94+33.96%23523.35%
NDX171222C063200002017-12-15 2:39PM EST6,320.00150.61159.80173.50+38.11+33.88%334922.63%
NDX171222C063250002017-12-14 1:14PM EST6,325.0092.84155.00168.700.00-23222.26%
NDX171222C063300002017-12-15 4:03PM EST6,330.00152.80150.30164.00+50.45+49.29%2025521.92%
NDX171222C063400002017-12-15 2:18PM EST6,340.00130.93140.90154.50+44.76+51.94%225321.21%
NDX171222C063500002017-12-15 2:57PM EST6,350.00122.12131.50145.10+51.02+71.76%184520.50%
NDX171222C063550002017-12-15 11:52PM EST6,355.00100.90126.90140.500.00-1220.18%
NDX171222C063600002017-12-15 11:55AM EST6,360.00100.00122.30135.90+30.20+43.27%22019.85%
NDX171222C063650002017-12-15 3:57PM EST6,365.00106.30117.70131.30+33.50+46.02%114119.51%
NDX171222C063700002017-12-15 10:36AM EST6,370.0072.60113.10126.70+2.58+3.68%45719.16%
NDX171222C063750002017-12-15 2:58PM EST6,375.0098.23108.60122.20+32.28+48.95%54018.84%
NDX171222C063800002017-12-15 2:58PM EST6,380.0093.93104.10117.70+43.93+87.86%54218.52%
NDX171222C063850002017-12-15 11:52PM EST6,385.0064.4099.60113.300.00-3618.21%
NDX171222C063900002017-12-15 2:29PM EST6,390.0088.2295.30109.00+45.50+106.51%306617.93%
NDX171222C063950002017-12-15 11:52PM EST6,395.0042.8093.20102.300.00-2316.89%
NDX171222C064000002017-12-15 2:50PM EST6,400.0080.4588.9098.10+39.40+95.98%8143916.63%
NDX171222C064050002017-12-15 11:52PM EST6,405.0044.0084.7093.800.00-141316.33%
NDX171222C064100002017-12-15 1:56PM EST6,410.0071.2081.8088.80+35.45+99.16%64715.80%
NDX171222C064150002017-12-15 11:52PM EST6,415.0059.7077.8084.700.00-52315.54%
NDX171222C064200002017-12-15 3:40PM EST6,420.0065.7073.8080.70+34.80+112.62%374515.29%
NDX171222C064250002017-12-15 4:02PM EST6,425.0068.0069.5076.80+39.82+141.31%11011515.06%
NDX171222C064300002017-12-15 12:16PM EST6,430.0051.0065.7073.20+15.77+44.76%161314.90%
NDX171222C064350002017-12-15 11:52PM EST6,435.0051.0062.3069.500.00-100214.69%
NDX171222C064400002017-12-15 3:19PM EST6,440.0054.6058.7065.80+31.70+138.43%301514.46%
NDX171222C064450002017-12-15 11:52PM EST6,445.0045.0055.2062.300.00-20214.28%
NDX171222C064500002017-12-15 3:59PM EST6,450.0042.6151.3058.30+24.91+140.73%1657913.93%
NDX171222C064550002017-12-15 11:52PM EST6,455.0041.6049.5054.000.00-25013.48%
NDX171222C064600002017-12-15 2:18PM EST6,460.0039.5046.3050.70+22.82+136.81%383513.29%
NDX171222C064650002017-12-15 3:53PM EST6,465.0034.6743.2047.50+19.82+133.47%224213.11%
NDX171222C064700002017-12-15 3:45PM EST6,470.0032.5040.0044.90+18.42+130.82%466913.07%
NDX171222C064750002017-12-15 4:14PM EST6,475.0038.7037.1041.90+23.30+151.30%1037712.90%
NDX171222C064800002017-12-15 2:33PM EST6,480.0028.6535.0039.10+13.15+84.84%214012.75%
NDX171222C064850002017-12-08 10:11AM EST6,485.0021.9019.0021.900.00-208.48%
NDX171222C064900002017-12-15 2:45PM EST6,490.0024.7329.9033.80+15.53+168.80%192812.47%
NDX171222C064950002017-12-15 11:52PM EST6,495.0010.2027.0031.300.00-1312.33%
NDX171222C065000002017-12-15 3:59PM EST6,500.0018.9525.0029.00+10.71+129.98%11417512.23%
NDX171222C065100002017-12-15 4:03PM EST6,510.0021.2020.8024.30+13.35+170.06%245111.89%
NDX171222C065200002017-12-15 12:55PM EST6,520.0012.7017.0020.60+6.88+118.21%165611.74%
NDX171222C065250002017-12-15 3:53PM EST6,525.0012.4515.1019.00+5.25+72.92%476911.70%
NDX171222C065300002017-12-15 3:57PM EST6,530.0010.8014.0017.40+4.60+74.19%314611.63%
NDX171222C065400002017-12-15 2:09PM EST6,540.009.5511.0014.60+5.15+117.05%204711.53%
NDX171222C065500002017-12-15 4:14PM EST6,550.0010.009.0012.30+6.26+167.38%608611.50%
NDX171222C065600002017-12-15 2:40PM EST6,560.006.007.0010.40+1.67+38.57%5711.52%
NDX171222C065700002017-12-15 4:07PM EST6,570.006.505.008.80+3.52+118.12%22711.56%
NDX171222C065750002017-12-15 4:14PM EST6,575.006.204.208.10+3.62+140.31%4930111.59%
NDX171222C065800002017-12-15 4:09PM EST6,580.005.504.007.50+1.65+42.86%6411.64%
NDX171222C065900002017-12-15 3:54PM EST6,590.003.043.006.20-3.06-50.16%7111.63%
NDX171222C066000002017-12-15 3:54PM EST6,600.002.452.005.40+0.52+26.94%19540611.81%
NDX171222C066100002017-12-15 4:02PM EST6,610.002.501.004.50+0.12+5.04%1551111.86%
NDX171222C066200002017-12-15 11:52PM EST6,620.001.601.004.000.00-11112.09%
NDX171222C066250002017-12-15 3:10PM EST6,625.002.051.003.70+0.70+51.85%106612.16%
NDX171222C066300002017-12-15 11:52PM EST6,630.001.280.903.400.00-5512.20%
NDX171222C066400002017-12-15 11:52PM EST6,640.001.640.803.100.00-3012.50%
NDX171222C066500002017-12-15 2:11PM EST6,650.001.400.652.80-0.10-6.67%647612.77%
NDX171222C066700002017-12-15 11:52PM EST6,670.001.260.501.600.00-1112.42%
NDX171222C066750002017-12-15 1:21PM EST6,675.000.850.451.60-0.72-45.86%110112.66%
NDX171222C066800002017-12-15 11:52PM EST6,680.000.950.451.400.00-1112.61%
NDX171222C066900002017-12-15 11:52PM EST6,690.001.620.352.450.00-2014.50%
NDX171222C067000002017-12-15 2:55PM EST6,700.000.300.300.95-1.07-78.10%1312212.73%
NDX171222C067100002017-12-15 11:52PM EST6,710.000.430.101.400.00-20014.03%
NDX171222C067200002017-12-15 11:52PM EST6,720.000.360.252.450.00-24016.01%
NDX171222C067250002017-12-15 3:15PM EST6,725.000.320.251.95-0.13-28.89%802415.59%
NDX171222C067500002017-12-14 11:56AM EST6,750.001.120.000.350.00-11513.05%
NDX171222C067750002017-12-15 12:50PM EST6,775.000.840.002.15-0.43-33.86%1918.28%
NDX171222C068000002017-11-27 5:28PM EST6,800.001.280.002.750.00-3020.33%
NDX171222C068250002017-11-29 1:11PM EST6,825.000.500.002.00-0.50-50.00%22820.37%
NDX171222C068500002017-12-15 2:07PM EST6,850.000.830.001.70+0.15+22.06%1420.95%
NDX171222C069000002017-12-15 12:17PM EST6,900.000.050.001.25-0.66-92.96%5222.11%
NDX171222C070000002017-12-15 11:52PM EST7,000.000.050.000.100.00-134019.75%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171222P050000002017-12-15 1:51PM EST5,000.000.050.000.10-1.05-95.45%22255.86%
NDX171222P051000002017-12-15 11:53PM EST5,100.000.220.000.200.00-1154.59%
NDX171222P052000002017-12-05 11:58AM EST5,200.001.800.001.80-1.20-40.00%2462.12%
NDX171222P053000002017-12-07 1:24PM EST5,300.001.230.002.35-5.07-80.48%61059.02%
NDX171222P054000002017-12-14 11:03AM EST5,400.000.200.000.550.00-12549.59%
NDX171222P055000002017-12-15 2:32PM EST5,500.000.100.000.15-0.10-50.00%55839.65%
NDX171222P056000002017-12-15 12:13PM EST5,600.000.230.000.20-0.07-23.33%12236.52%
NDX171222P056250002017-12-14 9:59AM EST5,625.000.600.001.100.00-43042.69%
NDX171222P056500002017-12-15 3:03PM EST5,650.000.150.000.20-1.94-92.82%1736234.47%
NDX171222P056750002017-12-15 12:11PM EST5,675.000.130.000.20-0.57-81.43%182533.45%
NDX171222P056900002017-12-08 11:57PM EST5,690.001.950.053.200.00-5045.97%
NDX171222P057000002017-12-15 11:39AM EST5,700.000.240.100.25-0.01-4.00%1612333.11%
NDX171222P057200002017-12-15 11:53PM EST5,720.000.280.001.250.00-4438.76%
NDX171222P057250002017-12-15 11:38AM EST5,725.000.300.000.25+0.12+66.67%54032.08%
NDX171222P057300002017-12-15 11:53PM EST5,730.000.280.001.250.00-4438.28%
NDX171222P057500002017-12-15 11:40AM EST5,750.000.200.100.300.00-191731.62%
NDX171222P057700002017-12-08 11:57PM EST5,770.001.950.952.750.00-2040.68%
NDX171222P057750002017-12-15 11:37AM EST5,775.000.380.000.40-0.54-58.70%31131.49%
NDX171222P058000002017-12-15 1:52PM EST5,800.000.240.100.30-0.26-52.00%16629.49%
NDX171222P058250002017-12-08 11:28AM EST5,825.003.330.954.10-4.79-58.99%53940.34%
NDX171222P058400002017-12-08 11:57PM EST5,840.003.191.104.300.00-5039.84%
NDX171222P058500002017-12-15 3:45PM EST5,850.000.400.100.55-0.47-54.02%85029.30%
NDX171222P058750002017-12-15 12:11PM EST5,875.000.450.101.85-0.43-48.86%142233.06%
NDX171222P058800002017-12-15 11:53PM EST5,880.000.400.000.500.00-166027.65%
NDX171222P059000002017-12-15 2:32PM EST5,900.000.400.300.60-0.18-31.03%2214927.36%
NDX171222P059200002017-11-17 2:22PM EST5,920.0018.1018.0020.20-1.08-5.63%1049.76%
NDX171222P059250002017-12-14 10:01AM EST5,925.001.150.001.900.00-16430.66%
NDX171222P059300002017-12-13 10:26AM EST5,930.001.150.001.900.00-2630.40%
NDX171222P059400002017-12-08 11:48AM EST5,940.005.152.505.50-3.70-41.81%6835.86%
NDX171222P059500002017-12-14 2:12PM EST5,950.000.800.001.900.00-14220629.39%
NDX171222P059600002017-12-11 1:10PM EST5,960.002.700.001.900.00-1828.88%
NDX171222P059700002017-12-15 1:42PM EST5,970.000.790.001.95-0.28-26.17%21328.49%
NDX171222P059750002017-12-11 12:05PM EST5,975.003.040.001.950.00-18928.24%
NDX171222P059800002017-12-15 12:55PM EST5,980.000.850.001.95-32.95-97.49%14227.98%
NDX171222P059900002017-12-08 11:48AM EST5,990.006.723.306.50-4.18-38.35%66634.09%
NDX171222P060000002017-12-15 12:55PM EST6,000.000.850.001.95+0.22+34.92%81,77926.96%
NDX171222P060100002017-12-07 2:36PM EST6,010.0012.708.9012.60+0.42+3.42%21938.25%
NDX171222P060200002017-12-15 1:42PM EST6,020.000.500.002.00-38.30-98.71%21226.04%
NDX171222P060250002017-12-14 3:35PM EST6,025.000.950.002.000.00-138025.79%
NDX171222P060300002017-12-14 2:21PM EST6,030.000.880.002.000.00-162025.53%
NDX171222P060400002017-12-14 9:32AM EST6,040.001.600.002.000.00-106625.02%
NDX171222P060500002017-12-15 2:49PM EST6,050.000.580.002.45-0.75-56.39%2337725.34%
NDX171222P060600002017-12-14 10:07AM EST6,060.001.830.002.450.00-15224.81%
NDX171222P060650002017-12-15 11:53PM EST6,065.002.790.002.450.00-1124.55%
NDX171222P060700002017-12-14 10:06AM EST6,070.001.700.002.450.00-5524.29%
NDX171222P060750002017-12-15 3:21PM EST6,075.000.950.002.45-0.47-33.10%534724.02%
NDX171222P060800002017-12-13 10:35AM EST6,080.002.110.002.450.00-31423.76%
NDX171222P060850002017-12-15 11:53PM EST6,085.002.980.002.500.00-131323.58%
NDX171222P060900002017-12-14 3:14PM EST6,090.001.150.002.450.00-1733323.23%
NDX171222P061000002017-12-15 1:55PM EST6,100.001.150.002.45-0.55-32.35%191,47322.70%
NDX171222P061100002017-12-15 11:14AM EST6,110.001.250.002.45-1.49-54.38%1069822.17%
NDX171222P061150002017-12-15 11:54PM EST6,115.001.960.002.450.00-404021.90%
NDX171222P061200002017-12-15 11:37AM EST6,120.001.300.002.45-0.35-21.21%48621.64%
NDX171222P061250002017-12-15 4:12PM EST6,125.001.350.152.55-0.60-30.77%191,90921.52%
NDX171222P061300002017-12-13 9:32AM EST6,130.003.400.152.650.00-140421.40%
NDX171222P061350002017-12-15 11:54PM EST6,135.001.870.152.650.00-11621.13%
NDX171222P061400002017-12-15 2:04PM EST6,140.001.330.152.65-1.85-58.18%941520.86%
NDX171222P061450002017-12-15 11:54PM EST6,145.002.340.152.750.00-21720.73%
NDX171222P061500002017-12-15 4:12PM EST6,150.001.540.252.75-0.53-25.60%301,16920.46%
NDX171222P061600002017-12-15 1:17PM EST6,160.001.590.252.75-2.18-57.82%5819.92%
NDX171222P061650002017-12-15 11:54PM EST6,165.001.300.702.850.00-7119.78%
NDX171222P061700002017-12-15 3:03PM EST6,170.001.700.252.90-0.75-30.61%79819.57%
NDX171222P061750002017-12-15 3:56PM EST6,175.001.700.602.90-0.78-31.45%3047619.29%
NDX171222P061800002017-12-15 3:03PM EST6,180.001.880.752.90-0.92-32.86%71819.02%
NDX171222P061850002017-12-08 11:57PM EST6,185.0019.4814.5017.400.00-25029.12%
NDX171222P061900002017-12-15 1:53PM EST6,190.002.020.753.00-4.10-66.99%74418.58%
NDX171222P061950002017-12-11 3:27PM EST6,195.007.870.803.200.00-102018.54%
NDX171222P062000002017-12-15 3:08PM EST6,200.001.870.903.20-2.21-54.17%481,34318.26%
NDX171222P062050002017-12-15 11:54PM EST6,205.001.650.353.100.00-91517.86%
NDX171222P062100002017-12-12 1:03PM EST6,210.007.600.903.200.00-68469217.69%
NDX171222P062200002017-12-15 3:22PM EST6,220.001.750.903.30-6.50-78.79%31717.24%
NDX171222P062250002017-12-15 3:40PM EST6,225.001.930.903.40-3.20-62.38%252,20317.06%
NDX171222P062300002017-12-14 12:19PM EST6,230.004.390.903.500.00-103816.87%
NDX171222P062350002017-12-15 11:54PM EST6,235.004.500.953.500.00-283816.58%
NDX171222P062400002017-12-15 3:13PM EST6,240.002.671.053.60-1.71-39.04%142516.39%
NDX171222P062450002017-12-15 11:54PM EST6,245.002.150.903.700.00-3716.20%
NDX171222P062500002017-12-15 3:40PM EST6,250.002.421.203.80-3.63-60.00%1785716.00%
NDX171222P062550002017-12-15 11:54PM EST6,255.003.970.303.900.00-5515.79%
NDX171222P062600002017-12-15 3:21PM EST6,260.002.700.704.10-4.80-64.00%226015.67%
NDX171222P062650002017-12-15 11:27AM EST6,265.004.330.604.80-3.57-45.19%12115.95%
NDX171222P062700002017-12-15 11:07AM EST6,270.004.850.604.90-3.30-40.49%306815.72%
NDX171222P062750002017-12-15 3:40PM EST6,275.002.681.405.00-5.33-66.54%2047615.48%
NDX171222P062800002017-12-15 3:38PM EST6,280.003.111.554.90-4.62-59.77%1715415.10%
NDX171222P062850002017-12-15 2:31PM EST6,285.003.101.404.80-6.97-69.22%101014.71%
NDX171222P062900002017-12-15 3:10PM EST6,290.003.701.755.20-7.18-65.99%1477714.69%
NDX171222P062950002017-12-14 1:28PM EST6,295.009.502.155.400.00-152414.51%
NDX171222P063000002017-12-15 4:02PM EST6,300.004.201.405.00-8.40-66.67%4623213.91%
NDX171222P063050002017-12-15 11:54PM EST6,305.004.902.105.800.00-1814.13%
NDX171222P063100002017-12-15 4:02PM EST6,310.004.352.505.80-7.79-64.17%3515513.81%
NDX171222P063150002017-12-14 11:13AM EST6,315.0012.702.606.200.00-353713.73%
NDX171222P063200002017-12-15 4:02PM EST6,320.004.852.955.80-8.33-63.20%4712513.15%
NDX171222P063250002017-12-15 3:28PM EST6,325.005.532.956.00-10.62-65.76%596712.94%
NDX171222P063300002017-12-15 2:46PM EST6,330.006.653.306.80-9.15-57.91%212913.07%
NDX171222P063350002017-12-15 11:54PM EST6,335.0020.003.706.500.00-3312.55%
NDX171222P063400002017-12-15 3:59PM EST6,340.006.983.806.80-13.02-65.10%555412.38%
NDX171222P063450002017-12-15 3:46PM EST6,345.007.104.307.10-14.90-67.73%72912.19%
NDX171222P063500002017-12-15 3:59PM EST6,350.007.684.607.50-17.01-68.89%12315112.04%
NDX171222P063550002017-12-15 3:46PM EST6,355.008.104.907.80-15.10-65.09%61011.83%
NDX171222P063600002017-12-15 3:05PM EST6,360.008.905.208.80-19.10-68.21%310511.95%
NDX171222P063650002017-12-15 4:06PM EST6,365.007.805.508.70-16.24-67.55%123711.52%
NDX171222P063700002017-12-15 3:59PM EST6,370.0010.405.809.00-22.00-67.90%183611.28%
NDX171222P063750002017-12-15 3:57PM EST6,375.0010.846.409.60-20.69-65.62%974511.16%
NDX171222P063800002017-12-15 12:59PM EST6,380.0012.936.8010.10-17.61-57.66%71910.98%
NDX171222P063850002017-12-15 11:54PM EST6,385.0012.097.4010.700.00-16310.82%
NDX171222P063900002017-12-15 2:04PM EST6,390.0012.958.0011.30-26.33-67.03%73610.65%
NDX171222P063950002017-12-15 11:54PM EST6,395.0013.768.5012.000.00-11210.50%
NDX171222P064000002017-12-15 3:36PM EST6,400.0014.259.2012.80-29.70-67.58%10513410.37%
NDX171222P064050002017-12-15 11:54PM EST6,405.0016.8510.1013.500.00-5710.18%
NDX171222P064100002017-12-15 3:56PM EST6,410.0018.0011.0014.40-22.20-55.22%12110.04%
NDX171222P064150002017-12-15 11:54PM EST6,415.0017.6012.0015.300.00-509.88%
NDX171222P064200002017-12-15 3:53PM EST6,420.0021.0013.0016.40-23.70-53.02%42129.77%
NDX171222P064250002017-12-15 3:58PM EST6,425.0023.0014.0017.50-30.78-57.23%58609.62%
NDX171222P064300002017-12-15 2:28PM EST6,430.0022.2515.1018.70-28.80-56.42%5029.49%
NDX171222P064350002017-12-15 11:54PM EST6,435.0033.0016.6019.900.00-3969.33%
NDX171222P064400002017-12-15 11:54PM EST6,440.0028.4018.0021.300.00-829.20%
NDX171222P064450002017-12-15 11:54PM EST6,445.0028.0020.0022.900.00-1479.10%
NDX171222P064500002017-12-15 3:59PM EST6,450.0031.4120.4024.50-44.48-58.61%53848.97%
NDX171222P064550002017-12-15 12:40PM EST6,455.0036.2022.0026.10-28.60-44.14%518.81%
NDX171222P064600002017-12-15 2:33PM EST6,460.0033.4024.0027.90-132.60-79.88%528.67%
NDX171222P064650002017-12-15 11:54PM EST6,465.0029.0026.0029.600.00-4908.47%
NDX171222P064700002017-12-15 4:07PM EST6,470.0032.5128.1031.70-67.99-67.65%9308.35%
NDX171222P064750002017-12-15 3:09PM EST6,475.0038.9330.0033.80-100.07-71.99%12428.19%
NDX171222P064800002017-12-15 12:13PM EST6,480.0052.6032.0036.70-142.08-72.98%15148.21%
NDX171222P064850002017-12-15 11:54PM EST6,485.0058.6535.0039.000.00-118.02%
NDX171222P064900002017-12-13 11:28AM EST6,490.0092.3537.0041.400.00-2187.82%
NDX171222P065000002017-12-15 12:57PM EST6,500.0062.0042.0046.50-51.38-45.32%12837.35%
NDX171222P065100002017-12-12 11:04AM EST6,510.00129.1547.7052.400.00-196.88%
NDX171222P065200002017-12-15 12:36PM EST6,520.0076.3052.0059.70-54.90-41.84%6696.65%
NDX171222P065250002017-12-14 3:51PM EST6,525.00135.5955.0062.900.00-10456.21%
NDX171222P065300002017-11-30 10:20AM EST6,530.00196.05188.80202.900.00-2247.13%
NDX171222P065400002017-12-15 11:54PM EST6,540.00146.7566.0073.600.00-210.00%
NDX171222P065500002017-12-15 10:18AM EST6,550.00126.7073.0081.20-17.95-12.41%1340.00%
NDX171222P065600002017-12-15 11:54PM EST6,560.00118.0081.2090.500.00-190.00%
NDX171222P065750002017-12-15 11:32AM EST6,575.00136.2891.70103.90-37.67-21.66%10160.00%
NDX171222P065800002017-12-15 11:54PM EST6,580.00140.9296.10108.900.00-10260.00%
NDX171222P065900002017-12-15 11:54PM EST6,590.00189.45105.10118.800.00-210.00%
NDX171222P066000002017-12-15 3:15PM EST6,600.00132.95114.30128.00-74.30-35.85%14210.00%
NDX171222P066100002017-12-15 11:54PM EST6,610.00169.47123.70137.400.00-1000.00%
NDX171222P066250002017-11-29 4:32PM EST6,625.00206.95314.80325.300.00-8464.22%
NDX171222P066500002017-12-04 3:02PM EST6,650.00369.90378.60389.20+81.45+28.24%15278.05%
NDX171222P073000002017-12-15 11:54PM EST7,300.00875.20808.70825.500.00-110.00%
NDX171222P074000002017-12-15 11:54PM EST7,400.00978.80908.70925.400.00-440.00%
NDX171222P075000002017-12-15 11:54PM EST7,500.001,075.101,008.601,025.400.00-650.00%