^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180119C038000002017-09-11 11:44AM EST3,800.002,190.952,304.002,320.600.00-150.00%
NDX180119C039000002017-09-12 2:45PM EST3,900.002,096.202,204.702,221.300.00-220.00%
NDX180119C040000002017-10-11 10:25AM EST4,000.002,070.202,105.502,122.200.00-1160.00%
NDX180119C041000002017-11-15 1:00PM EST4,100.002,178.372,212.902,223.400.00-480.00%
NDX180119C042000002017-11-16 11:15AM EST4,200.002,140.402,113.402,123.900.00-320.00%
NDX180119C043000002017-10-02 8:38AM EST4,300.001,698.901,808.401,825.000.00-160.00%
NDX180119C044000002017-11-15 11:02AM EST4,400.001,879.951,914.601,925.000.00-850.00%
NDX180119C045000002017-11-27 9:50AM EST4,500.001,926.351,912.901,929.90+102.22+5.60%1220.00%
NDX180119C046000002018-01-02 10:42AM EST4,600.001,885.452,050.702,071.000.00-12180.00%
NDX180119C047000002017-11-15 9:35AM EST4,700.001,568.591,616.901,627.300.00-1160.00%
NDX180119C048000002018-01-03 2:43PM EST4,800.001,773.851,850.901,872.000.00-2200.00%
NDX180119C049000002018-01-12 10:49AM EST4,900.001,843.281,862.301,871.20+248.72+15.60%140.00%
NDX180119C050000002018-01-17 1:55PM EST5,000.001,800.291,806.401,819.50+236.19+15.10%310148.11%
NDX180119C051000002017-12-12 3:01PM EST5,100.001,305.331,383.201,401.400.00-490.00%
NDX180119C052000002018-01-03 11:46AM EST5,200.001,364.981,451.201,472.000.00-2420.00%
NDX180119C052500002018-01-02 11:00AM EST5,250.001,244.691,401.301,422.000.00-2210.00%
NDX180119C052750002018-01-17 1:03PM EST5,275.001,523.001,531.401,544.50+23.35+1.56%1026125.15%
NDX180119C053000002018-01-17 1:03PM EST5,300.001,497.951,505.701,520.20+23.30+1.58%1039126.90%
NDX180119C053250002017-09-22 10:44PM EST5,325.00723.70808.20824.800.00-110.00%
NDX180119C053500002018-01-17 2:54PM EST5,350.001,459.171,301.401,322.00+317.97+27.86%130.00%
NDX180119C053750002017-11-30 9:58AM EST5,375.00977.15981.001,001.100.00-840.00%
NDX180119C054000002018-01-03 10:24AM EST5,400.001,155.711,251.401,272.000.00-2690.00%
NDX180119C054250002017-11-15 11:22AM EST5,425.00879.55904.80914.600.00-44570.00%
NDX180119C054500002018-01-02 11:52AM EST5,450.001,047.761,201.501,222.000.00-14340.00%
NDX180119C054750002017-11-16 9:31AM EST5,475.00855.34856.60866.200.00-100.00%
NDX180119C055000002018-01-09 2:34PM EST5,500.001,188.571,262.601,271.500.00-1130.00%
NDX180119C055250002017-10-27 10:58PM EST5,525.00582.50718.90727.900.00-110.00%
NDX180119C055500002017-11-08 12:27PM EST5,550.00803.97783.90793.400.00-110.00%
NDX180119C055750002018-01-16 2:57PM EST5,575.001,162.301,231.501,244.500.00-25101.05%
NDX180119C056000002018-01-09 2:34PM EST5,600.001,088.431,162.701,171.600.00-1520.00%
NDX180119C056250002018-01-12 10:39AM EST5,625.001,110.201,137.701,146.60+373.84+50.77%2130.00%
NDX180119C056500002017-11-15 11:29AM EST5,650.00665.30689.50698.800.00-670.00%
NDX180119C056750002018-01-12 2:04PM EST5,675.001,080.431,087.701,096.60+263.92+32.32%2100.00%
NDX180119C057000002018-01-12 10:39AM EST5,700.001,034.651,062.701,071.60+78.80+8.24%2220.00%
NDX180119C057250002017-10-25 1:33PM EST5,725.00407.30536.00544.400.00-450.00%
NDX180119C057500002018-01-12 2:04PM EST5,750.001,005.041,012.701,021.70+164.47+19.57%240.00%
NDX180119C057750002017-11-17 10:33AM EST5,775.00597.30574.60581.90+23.93+4.17%2170.00%
NDX180119C058000002018-01-12 3:33PM EST5,800.00954.48962.70971.70+82.68+9.48%2220.00%
NDX180119C058250002017-09-15 10:47PM EST5,825.00319.60448.70457.200.00-5110.00%
NDX180119C058500002017-12-18 10:18AM EST5,850.00676.96622.50637.000.00-10110.00%
NDX180119C058750002017-12-27 3:31PM EST5,875.00570.07517.10535.500.00-2260.00%
NDX180119C059000002018-01-11 12:29PM EST5,900.00787.95862.80871.700.00-1350.00%
NDX180119C059250002018-01-16 2:21PM EST5,925.00819.10881.50894.600.00-43574.23%
NDX180119C059500002018-01-12 2:59PM EST5,950.00804.10812.80821.80+312.15+63.45%52240.00%
NDX180119C059750002018-01-12 11:09AM EST5,975.00773.00787.90796.80+297.83+62.68%1450.00%
NDX180119C060000002018-01-16 12:41PM EST6,000.00785.40806.50819.700.00-311468.82%
NDX180119C060250002018-01-11 9:44AM EST6,025.00655.78737.90746.800.00-1160.00%
NDX180119C060500002018-01-12 10:36AM EST6,050.00680.10712.90721.90+256.10+60.40%4470.00%
NDX180119C060750002018-01-17 10:34AM EST6,075.00683.90731.50744.70+300.37+78.32%22463.05%
NDX180119C061000002018-01-16 1:16PM EST6,100.00678.59707.00720.200.00-24262.65%
NDX180119C061250002017-12-19 12:07PM EST6,125.00369.60356.00369.600.00-54370.00%
NDX180119C061500002018-01-17 9:31AM EST6,150.00622.59656.50669.70+13.71+2.25%13357.28%
NDX180119C061750002018-01-16 2:03PM EST6,175.00579.60631.50644.700.00-11855.37%
NDX180119C062000002018-01-16 2:03PM EST6,200.00554.60606.50619.700.00-45953.44%
NDX180119C062250002018-01-17 9:31AM EST6,225.00546.54581.50594.70+12.96+2.43%14651.52%
NDX180119C062500002018-01-08 12:30PM EST6,250.00428.60513.40522.300.00-8410.00%
NDX180119C062750002018-01-17 9:51AM EST6,275.00480.00532.00545.20+4.65+0.98%13448.93%
NDX180119C063000002018-01-17 11:09AM EST6,300.00466.00507.20520.40+5.65+1.23%2577147.42%
NDX180119C063100002018-01-08 11:26AM EST6,310.00370.87453.60462.600.00-230.00%
NDX180119C063200002018-01-11 4:10PM EST6,320.00400.66443.70452.600.00-130.00%
NDX180119C063250002018-01-17 10:18AM EST6,325.00441.25482.20495.40-52.75-10.68%13045.44%
NDX180119C063300002018-01-11 4:10PM EST6,330.00390.41433.70442.700.00-1710.00%
NDX180119C063400002018-01-12 10:34AM EST6,340.00389.18423.80432.70+142.37+57.68%260.00%
NDX180119C063500002018-01-17 10:18AM EST6,350.00416.25457.20470.40-43.93-9.55%110543.45%
NDX180119C063750002018-01-17 10:53AM EST6,375.00388.09432.20445.40-47.09-10.82%210041.46%
NDX180119C064000002018-01-17 2:51PM EST6,400.00413.50405.80419.00+57.83+16.26%284736.29%
NDX180119C064100002018-01-05 11:47PM EST6,410.00241.90253.00261.100.00-200.00%
NDX180119C064250002018-01-17 2:51PM EST6,425.00388.50382.30395.50+58.13+17.60%116237.64%
NDX180119C064300002018-01-17 11:10AM EST6,430.00339.06377.30390.50+76.41+29.09%2237.23%
NDX180119C064400002018-01-08 9:35AM EST6,440.00227.05324.40333.300.00-270.00%
NDX180119C064500002018-01-17 11:17AM EST6,450.00335.37355.80369.00+44.37+15.25%699732.50%
NDX180119C064600002018-01-12 11:52PM EST6,460.00179.31304.50313.400.00-210.00%
NDX180119C064700002018-01-17 11:10AM EST6,470.00299.11337.40350.60+104.11+53.39%22034.16%
NDX180119C064750002018-01-16 2:38PM EST6,475.00268.15330.10343.400.00-613729.08%
NDX180119C064800002018-01-05 11:47PM EST6,480.00128.62186.80194.400.00-1050.00%
NDX180119C064900002018-01-05 11:47PM EST6,490.00120.47177.70185.200.00-1050.00%
NDX180119C065000002018-01-17 2:11PM EST6,500.00301.49307.40319.00+62.64+26.23%3068828.69%
NDX180119C065100002018-01-16 1:22PM EST6,510.00270.00297.30309.000.00-14227.92%
NDX180119C065200002018-01-11 9:30AM EST6,520.00163.08245.10253.900.00-20200.00%
NDX180119C065250002018-01-17 2:11PM EST6,525.00276.53281.40294.00-28.59-9.37%119426.76%
NDX180119C065300002018-01-05 11:47PM EST6,530.00130.90142.60149.400.00-40100.00%
NDX180119C065400002018-01-08 9:35AM EST6,540.00135.65225.40234.200.00-2110.00%
NDX180119C065500002018-01-17 10:09AM EST6,550.00212.21257.60270.20-63.26-22.96%134126.94%
NDX180119C065600002018-01-10 12:09PM EST6,560.00105.56205.80214.500.00-120.00%
NDX180119C065700002018-01-05 11:47PM EST6,570.0082.63110.10116.200.00-200.00%
NDX180119C065750002018-01-17 2:54PM EST6,575.00240.25232.30244.90+62.95+35.50%180324.41%
NDX180119C065800002018-01-17 2:54PM EST6,580.00235.25226.30239.40+142.31+153.12%2723.19%
NDX180119C065900002018-01-16 10:44AM EST6,590.00230.62218.60230.800.00-101624.44%
NDX180119C066000002018-01-17 1:00PM EST6,600.00195.00207.70220.90+3.12+1.63%628523.71%
NDX180119C066100002018-01-12 3:55PM EST6,610.00156.92157.40165.90+55.17+54.22%3190.00%
NDX180119C066200002018-01-16 11:15AM EST6,620.00169.17187.80201.000.00-52522.09%
NDX180119C066250002018-01-17 2:40PM EST6,625.00186.64183.90196.10+56.15+43.03%356621.77%
NDX180119C066300002018-01-17 11:28AM EST6,630.00148.16178.90191.10+7.55+5.37%22021.32%
NDX180119C066400002018-01-17 11:28AM EST6,640.00138.35168.00181.10+6.99+5.32%21120.44%
NDX180119C066500002018-01-17 2:40PM EST6,650.00161.89158.10169.90+55.89+52.73%1019118.13%
NDX180119C066600002018-01-17 12:49PM EST6,660.00127.42148.60160.30+30.22+31.09%31117.75%
NDX180119C066700002018-01-17 12:49PM EST6,670.00117.67138.40151.50+14.57+14.13%82118.13%
NDX180119C066750002018-01-17 12:55PM EST6,675.00116.64134.10145.30+31.69+37.30%515716.42%
NDX180119C066800002018-01-17 2:46PM EST6,680.00130.48128.40139.50+68.68+111.13%32815.05%
NDX180119C066900002018-01-17 2:46PM EST6,690.00120.63118.90131.90+27.29+29.24%32916.62%
NDX180119C067000002018-01-17 2:30PM EST6,700.00105.10109.20120.30+38.60+58.05%2081,24014.17%
NDX180119C067100002018-01-17 10:10AM EST6,710.0067.00100.10111.00+10.20+17.96%220313.90%
NDX180119C067200002018-01-17 1:16PM EST6,720.0075.9290.1099.50+31.07+69.28%24811.54%
NDX180119C067250002018-01-17 1:28PM EST6,725.0079.6786.7096.90+33.77+73.57%10115013.18%
NDX180119C067300002018-01-17 9:40AM EST6,730.0047.7080.5090.30+4.95+11.58%113111.37%
NDX180119C067400002018-01-17 12:20PM EST6,740.0046.6073.4082.50+12.41+36.30%201612.08%
NDX180119C067500002018-01-17 1:54PM EST6,750.0057.3064.6073.40+25.70+81.33%16628611.59%
NDX180119C067600002018-01-17 1:54PM EST6,760.0049.2655.6064.70+19.26+64.20%372611.22%
NDX180119C067700002018-01-17 1:56PM EST6,770.0041.6050.1058.00+4.15+11.08%183711.73%
NDX180119C067750002018-01-17 2:11PM EST6,775.0041.8046.0050.20+21.88+109.84%681199.66%
NDX180119C067800002018-01-17 2:25PM EST6,780.0039.7742.3046.60+18.67+88.48%2179.72%
NDX180119C067900002018-01-17 2:55PM EST6,790.0038.5036.0040.00+19.41+101.68%78209.90%
NDX180119C068000002018-01-17 2:53PM EST6,800.0032.4730.3034.40+17.33+114.46%58480610.22%
NDX180119C068100002018-01-17 2:31PM EST6,810.0021.8324.6028.90+10.42+91.32%644310.31%
NDX180119C068200002018-01-17 2:26PM EST6,820.0017.6219.6022.80+7.82+79.80%16439.90%
NDX180119C068250002018-01-17 2:54PM EST6,825.0018.4517.4021.000.00-263210.11%
NDX180119C068300002018-01-17 1:47PM EST6,830.0013.4715.1018.70+6.07+82.03%167910.04%
NDX180119C068400002018-01-17 2:08PM EST6,840.0010.3011.7014.60+3.05+42.07%23489.92%
NDX180119C068500002018-01-17 2:35PM EST6,850.008.848.7011.60+3.26+58.42%4312910.02%
NDX180119C068600002018-01-17 2:52PM EST6,860.007.446.309.10+3.29+79.28%277910.11%
NDX180119C068700002018-01-17 2:35PM EST6,870.004.554.306.80-9.60-67.84%83310.05%
NDX180119C068750002018-01-17 2:54PM EST6,875.003.473.206.200.00-171310.25%
NDX180119C068800002018-01-17 2:52PM EST6,880.003.902.255.70+0.81+26.21%187310.47%
NDX180119C068900002018-01-17 11:16AM EST6,890.002.801.404.40+0.90+47.37%16710.60%
NDX180119C069000002018-01-17 2:53PM EST6,900.002.471.003.80+0.37+17.62%12322211.08%
NDX180119C069100002018-01-17 2:54PM EST6,910.002.200.653.700.00-11511.93%
NDX180119C069200002018-01-17 2:54PM EST6,920.000.650.503.100.00-11712.26%
NDX180119C069250002018-01-17 2:54PM EST6,925.001.370.402.450.00-141211.99%
NDX180119C069500002018-01-17 2:54PM EST6,950.000.770.251.250.00-155912.24%
NDX180119C069600002018-01-17 2:54PM EST6,960.000.990.202.600.00-24715.05%
NDX180119C069700002018-01-17 2:54PM EST6,970.000.570.152.550.00-201415.78%
NDX180119C069750002018-01-17 2:54PM EST6,975.000.950.151.750.00-202114.98%
NDX180119C069900002018-01-17 2:54PM EST6,990.000.910.100.900.00-232214.30%
NDX180119C070000002018-01-17 1:23PM EST7,000.000.490.100.40-0.18-26.87%235313.27%
NDX180119C070250002018-01-17 2:54PM EST7,025.000.760.001.500.00-16518.13%
NDX180119C070500002018-01-17 2:54PM EST7,050.001.300.001.900.00-1077420.72%
NDX180119C070750002018-01-17 2:54PM EST7,075.001.360.001.600.00-4421.82%
NDX180119C071000002018-01-16 11:44AM EST7,100.000.690.000.500.00-5724119.79%
NDX180119C071500002018-01-17 2:54PM EST7,150.000.610.000.900.00-202024.60%
NDX180119C072000002018-01-16 3:38PM EST7,200.000.100.000.700.00-45426.71%
NDX180119C073000002018-01-12 11:52PM EST7,300.000.760.051.200.00-92134.88%
NDX180119C074000002018-01-12 11:52PM EST7,400.000.510.050.950.00-92139.49%
NDX180119C075000002018-01-12 11:52PM EST7,500.000.480.000.900.00-37044.73%
NDX180119C076000002018-01-12 11:52PM EST7,600.000.050.050.300.00-55044.34%
NDX180119C077000002018-01-17 2:54PM EST7,700.000.100.000.200.00-272747.17%
NDX180119C080000002018-01-17 2:54PM EST8,000.000.050.000.050.00-808051.17%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180119P037000002017-12-20 11:49AM EST3,700.000.050.050.100.00-143197.66%
NDX180119P038000002017-11-24 12:53PM EST3,800.000.700.001.100.00-11222.17%
NDX180119P040000002018-01-05 3:01PM EST4,000.000.050.000.15-0.10-66.67%838173.83%
NDX180119P041000002017-12-22 1:16PM EST4,100.000.200.000.95-1.00-83.33%110192.48%
NDX180119P042000002017-12-22 1:11PM EST4,200.000.130.000.95-0.87-87.00%3212183.94%
NDX180119P043000002017-12-29 12:44PM EST4,300.000.500.050.50+0.25+100.00%533167.38%
NDX180119P044000002018-01-08 11:46AM EST4,400.000.050.000.900.00-1281166.60%
NDX180119P044500002018-01-09 11:31AM EST4,450.000.050.000.900.00-916162.60%
NDX180119P045000002018-01-09 11:28AM EST4,500.000.050.000.900.00-449158.69%
NDX180119P045500002017-12-22 2:16PM EST4,550.000.400.001.00-0.20-33.33%1322156.25%
NDX180119P046000002018-01-04 9:56AM EST4,600.000.170.000.900.00-131150.88%
NDX180119P047000002018-01-09 4:03PM EST4,700.000.050.000.300.00-2039130.27%
NDX180119P048000002018-01-09 1:51PM EST4,800.000.050.000.900.00-1028135.69%
NDX180119P049000002018-01-11 4:02PM EST4,900.000.050.000.050.00-482102.34%
NDX180119P050000002018-01-17 9:30AM EST5,000.000.050.000.05-0.05-50.00%310196.48%
NDX180119P051000002018-01-17 10:41AM EST5,100.000.050.000.05-0.05-50.00%2411990.63%
NDX180119P052000002018-01-12 10:40AM EST5,200.000.050.050.90-0.05-50.00%18122107.50%
NDX180119P052500002018-01-09 9:46AM EST5,250.000.090.050.900.00-140104.00%
NDX180119P052750002018-01-17 10:40AM EST5,275.000.050.000.050.00-139280.47%
NDX180119P053000002018-01-12 10:56AM EST5,300.000.050.050.90-0.05-50.00%5110100.54%
NDX180119P053250002018-01-08 11:49AM EST5,325.000.120.050.900.00-15798.83%
NDX180119P053500002018-01-05 2:11PM EST5,350.000.230.001.00-0.17-42.50%104897.61%
NDX180119P053750002018-01-09 12:11PM EST5,375.000.120.050.900.00-154895.41%
NDX180119P054000002018-01-17 11:32AM EST5,400.000.050.000.70-0.15-75.00%1014190.97%
NDX180119P054250002018-01-09 12:11PM EST5,425.000.130.000.900.00-177691.50%
NDX180119P054500002018-01-09 10:16AM EST5,450.000.200.050.950.00-311890.77%
NDX180119P054750002018-01-12 3:58PM EST5,475.000.100.100.50-0.05-33.33%129384.77%
NDX180119P055000002018-01-05 3:21PM EST5,500.000.400.151.10-0.62-60.78%6811789.45%
NDX180119P055250002018-01-17 1:37PM EST5,525.000.050.000.10-0.10-66.67%711070.31%
NDX180119P055500002018-01-08 10:58AM EST5,550.001.050.050.950.00-86484.06%
NDX180119P055750002018-01-08 10:58AM EST5,575.001.100.050.950.00-86282.37%
NDX180119P056000002018-01-11 2:55PM EST5,600.000.250.050.950.00-1010780.71%
NDX180119P056250002018-01-16 12:56PM EST5,625.000.100.000.700.00-17476.27%
NDX180119P056500002018-01-16 12:57PM EST5,650.000.100.000.700.00-154174.66%
NDX180119P056750002018-01-16 1:04PM EST5,675.000.100.000.700.00-196273.07%
NDX180119P057000002018-01-16 1:05PM EST5,700.000.100.000.700.00-2112471.48%
NDX180119P057250002018-01-16 1:05PM EST5,725.000.100.000.700.00-67169.87%
NDX180119P057500002018-01-17 11:12AM EST5,750.000.100.000.70+0.02+25.00%518668.31%
NDX180119P057750002018-01-16 1:07PM EST5,775.000.100.000.700.00-319266.70%
NDX180119P058000002018-01-16 1:29PM EST5,800.000.100.050.250.00-727660.16%
NDX180119P058250002018-01-16 1:07PM EST5,825.000.100.000.300.00-911258.69%
NDX180119P058500002018-01-17 2:06PM EST5,850.000.100.100.200.00-614357.23%
NDX180119P058750002018-01-16 12:56PM EST5,875.000.150.000.250.00-204954.88%
NDX180119P059000002018-01-16 12:58PM EST5,900.000.150.000.250.00-1567853.42%
NDX180119P059250002018-01-12 3:50PM EST5,925.000.980.001.15-0.77-44.00%3418260.38%
NDX180119P059500002018-01-16 12:58PM EST5,950.000.150.000.700.00-718655.71%
NDX180119P059750002018-01-17 10:50AM EST5,975.000.200.000.70+0.06+42.86%234454.15%
NDX180119P059800002018-01-17 11:09AM EST5,980.000.100.000.70-0.88-89.80%6153.86%
NDX180119P059900002018-01-17 11:20AM EST5,990.000.100.050.70-0.88-89.80%7153.61%
NDX180119P060000002018-01-17 2:38PM EST6,000.000.390.050.70+0.20+105.26%1936852.98%
NDX180119P060100002018-01-17 2:55PM EST6,010.000.350.003.00-1.97-84.91%1661.66%
NDX180119P060200002018-01-05 11:50PM EST6,020.002.320.003.100.00-1061.21%
NDX180119P060250002018-01-16 1:01PM EST6,025.000.240.050.700.00-111151.42%
NDX180119P060300002018-01-05 11:50PM EST6,030.002.101.102.150.00-5560.88%
NDX180119P060500002018-01-17 2:08PM EST6,050.000.330.000.70-0.41-55.41%19953.44%
NDX180119P060750002018-01-17 2:08PM EST6,075.000.380.050.70-0.25-39.68%131651.81%
NDX180119P061000002018-01-17 11:16AM EST6,100.000.520.000.70-0.01-1.89%61,09650.16%
NDX180119P061100002018-01-16 9:42AM EST6,110.000.630.000.700.00-10949.50%
NDX180119P061250002018-01-17 10:09AM EST6,125.001.230.000.70+0.70+132.08%31,08148.51%
NDX180119P061300002018-01-05 11:50PM EST6,130.002.221.103.500.00-8056.48%
NDX180119P061500002018-01-16 9:57AM EST6,150.000.500.000.750.00-81,68347.27%
NDX180119P061700002018-01-05 11:50PM EST6,170.007.201.103.200.00-202052.95%
NDX180119P061750002018-01-16 9:56AM EST6,175.000.650.000.750.00-262145.61%
NDX180119P061800002018-01-12 11:55PM EST6,180.001.200.001.400.00-32049.10%
NDX180119P061900002018-01-10 10:14AM EST6,190.002.340.002.250.00-3951.83%
NDX180119P062000002018-01-17 2:11PM EST6,200.000.400.050.75+0.01+2.56%1771843.96%
NDX180119P062200002018-01-05 11:50PM EST6,220.006.091.103.400.00-3353.00%
NDX180119P062250002018-01-17 1:46PM EST6,225.000.510.000.80-0.15-22.73%969342.65%
NDX180119P062400002018-01-11 11:49AM EST6,240.001.880.002.350.00-45048.44%
NDX180119P062500002018-01-17 2:11PM EST6,250.000.430.000.75-0.03-6.52%570940.66%
NDX180119P062600002018-01-05 11:50PM EST6,260.009.502.003.800.00-1150.84%
NDX180119P062750002018-01-16 2:06PM EST6,275.000.880.000.750.00-3555139.01%
NDX180119P062800002018-01-12 11:05AM EST6,280.000.870.002.45-0.66-43.14%5745.75%
NDX180119P062900002018-01-17 2:38PM EST6,290.000.430.000.75-6.89-94.13%1138.03%
NDX180119P063000002018-01-17 2:06PM EST6,300.000.430.000.55-0.53-55.21%341,98135.96%
NDX180119P063100002018-01-17 12:10PM EST6,310.000.100.000.85-0.62-86.11%22937.29%
NDX180119P063200002018-01-16 3:41PM EST6,320.000.820.000.850.00-12336.63%
NDX180119P063250002018-01-16 9:43AM EST6,325.000.810.000.850.00-160736.29%
NDX180119P063300002018-01-16 12:12PM EST6,330.000.990.000.850.00-2411935.96%
NDX180119P063400002018-01-11 9:59AM EST6,340.002.290.052.200.00-13140.52%
NDX180119P063500002018-01-17 10:25AM EST6,350.001.330.000.85+0.70+111.11%186434.62%
NDX180119P063600002018-01-17 10:56AM EST6,360.000.860.000.90-8.42-90.73%2234.20%
NDX180119P063700002018-01-12 10:48AM EST6,370.002.040.002.75-7.82-79.31%6639.73%
NDX180119P063750002018-01-17 12:31PM EST6,375.000.750.000.90+0.04+5.63%160333.19%
NDX180119P063800002018-01-12 11:20AM EST6,380.001.670.002.50-1.08-39.27%213738.33%
NDX180119P063900002018-01-17 2:38PM EST6,390.000.480.001.00-1.89-79.75%3832.65%
NDX180119P064000002018-01-17 2:38PM EST6,400.000.760.001.00+0.20+35.71%491,29631.97%
NDX180119P064100002018-01-12 1:04PM EST6,410.001.000.453.00-2.97-74.81%102437.21%
NDX180119P064200002018-01-10 2:24PM EST6,420.004.250.001.600.00-201532.81%
NDX180119P064250002018-01-17 1:46PM EST6,425.000.610.001.10-0.69-53.08%829830.67%
NDX180119P064300002018-01-16 12:26PM EST6,430.001.210.001.150.00-63030.52%
NDX180119P064400002018-01-16 10:52AM EST6,440.001.330.001.300.00-316730.37%
NDX180119P064500002018-01-17 2:06PM EST6,450.000.630.000.55-0.17-21.25%1857826.32%
NDX180119P064600002018-01-12 4:12PM EST6,460.001.000.702.80-5.57-84.78%22032.87%
NDX180119P064700002018-01-16 1:51PM EST6,470.001.450.001.300.00-314628.24%
NDX180119P064750002018-01-17 12:43PM EST6,475.000.950.000.50+0.03+3.26%1890724.40%
NDX180119P064800002018-01-17 1:15PM EST6,480.000.350.001.15-1.50-81.08%15927.02%
NDX180119P064900002018-01-17 1:54PM EST6,490.000.710.001.20-0.59-45.38%1015726.49%
NDX180119P065000002018-01-17 2:52PM EST6,500.000.500.000.55-0.85-62.96%401,47123.07%
NDX180119P065100002018-01-17 1:02PM EST6,510.000.450.001.10-0.90-66.67%193924.74%
NDX180119P065200002018-01-16 9:42AM EST6,520.001.360.001.700.00-5111125.77%
NDX180119P065250002018-01-17 11:09AM EST6,525.000.740.000.80-0.31-29.52%759422.59%
NDX180119P065300002018-01-17 1:01PM EST6,530.001.270.001.800.00-1012225.27%
NDX180119P065400002018-01-17 1:02PM EST6,540.001.100.001.10-0.83-43.01%119522.62%
NDX180119P065500002018-01-17 1:46PM EST6,550.000.400.101.15-1.48-78.72%474722.06%
NDX180119P065600002018-01-17 2:25PM EST6,560.000.600.000.95-1.70-73.91%255120.72%
NDX180119P065700002018-01-17 1:46PM EST6,570.000.800.002.25-0.85-51.52%111223.18%
NDX180119P065750002018-01-17 2:17PM EST6,575.000.500.000.80-1.40-73.68%922619.17%
NDX180119P065800002018-01-17 1:49PM EST6,580.000.500.001.60-1.92-79.34%44921.05%
NDX180119P065900002018-01-17 12:00PM EST6,590.001.250.001.25-0.85-40.48%815519.46%
NDX180119P066000002018-01-17 1:43PM EST6,600.001.000.001.10-1.51-60.16%23041918.34%
NDX180119P066100002018-01-17 1:43PM EST6,610.001.000.051.45-1.85-64.91%5315218.46%
NDX180119P066200002018-01-17 1:48PM EST6,620.000.700.101.05-4.77-87.20%6736816.75%
NDX180119P066250002018-01-17 2:48PM EST6,625.000.490.401.10-2.71-84.69%601,12916.52%
NDX180119P066300002018-01-17 1:00PM EST6,630.001.000.351.40-3.57-78.12%1423616.85%
NDX180119P066400002018-01-17 2:51PM EST6,640.000.580.401.55-4.94-89.49%456316.39%
NDX180119P066500002018-01-17 2:52PM EST6,650.001.001.001.65-6.70-87.01%8644015.81%
NDX180119P066600002018-01-17 2:51PM EST6,660.001.501.002.45-8.62-85.18%366416.29%
NDX180119P066700002018-01-17 1:00PM EST6,670.002.301.051.90-11.34-83.14%2310414.65%
NDX180119P066750002018-01-17 12:59PM EST6,675.002.351.052.75-6.67-73.95%4927015.42%
NDX180119P066800002018-01-17 9:58AM EST6,680.007.571.052.90-5.08-40.16%176515.18%
NDX180119P066900002018-01-17 2:06PM EST6,690.002.440.803.20-11.26-82.19%436014.65%
NDX180119P067000002018-01-17 2:06PM EST6,700.002.841.003.10-16.01-84.93%9599313.65%
NDX180119P067100002018-01-17 1:22PM EST6,710.004.111.404.40-16.79-80.33%148413.99%
NDX180119P067200002018-01-17 2:38PM EST6,720.003.001.703.30-22.60-88.28%266112.04%
NDX180119P067250002018-01-17 1:58PM EST6,725.005.112.005.00-21.01-80.44%387013.03%
NDX180119P067300002018-01-17 2:22PM EST6,730.004.502.355.80-18.50-80.43%54313.12%
NDX180119P067400002018-01-17 2:26PM EST6,740.005.633.306.70-26.27-82.35%63112.69%
NDX180119P067500002018-01-17 1:47PM EST6,750.008.104.007.70-27.90-77.50%379312.21%
NDX180119P067600002018-01-17 12:21PM EST6,760.0020.006.409.60-18.27-47.74%275512.11%
NDX180119P067700002018-01-17 10:45AM EST6,770.0037.768.2011.70-1.64-4.16%181111.93%
NDX180119P067750002018-01-17 1:58PM EST6,775.0015.409.4012.90-32.70-67.98%623411.85%
NDX180119P067800002018-01-17 1:58PM EST6,780.0017.3011.1013.60-49.50-74.10%321611.48%
NDX180119P067900002018-01-17 2:40PM EST6,790.0016.0014.0016.80-42.00-72.41%102011.44%
NDX180119P068000002018-01-17 2:56PM EST6,800.0018.7017.8020.60-44.71-70.51%26844411.44%
NDX180119P068100002018-01-17 2:42PM EST6,810.0080.2021.5024.800.00-7311.37%
NDX180119P068200002018-01-17 2:57PM EST6,820.0032.3626.5030.700.00-5211.77%
NDX180119P068250002018-01-17 2:42PM EST6,825.0036.0029.2032.800.00-224811.54%
NDX180119P068300002018-01-17 10:49AM EST6,830.0074.7231.0035.70-6.28-7.75%21011.57%
NDX180119P068400002018-01-17 2:57PM EST6,840.0042.7039.3043.200.00-1112.20%
NDX180119P068500002018-01-16 2:47PM EST6,850.00124.9044.7048.800.00-5411.81%
NDX180119P068700002018-01-12 11:55PM EST6,870.00129.40105.40113.100.00-5033.85%
NDX180119P069000002018-01-12 11:20AM EST6,900.00161.73132.40140.60-249.82-60.70%18637.53%
NDX180119P070000002018-01-17 12:46PM EST7,000.00218.30180.70193.10-26.20-10.72%13325.38%
NDX180119P071000002018-01-16 3:25PM EST7,100.00356.25281.10292.300.00-32133.68%
NDX180119P072000002018-01-12 11:55PM EST7,200.00444.09428.90437.400.00-66071.15%