^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%
NDX180119C045000002018-01-18 11:18AM EST4,500.002,309.702,297.302,308.60+383.35+19.90%422152.34%
NDX180119C046000002018-01-02 10:42AM EST4,600.001,885.452,050.702,071.000.00-12180.00%
NDX180119C047000002018-01-18 9:30AM EST4,700.002,103.402,097.302,108.60+534.81+34.09%116136.72%
NDX180119C048000002018-01-03 2:43PM EST4,800.001,773.851,850.901,872.000.00-2200.00%
NDX180119C049000002018-01-18 9:30AM EST4,900.001,903.401,893.101,904.10+60.12+3.26%13172.22%
NDX180119C050000002018-01-17 1:55PM EST5,000.001,800.291,797.301,808.600.00-39114.84%
NDX180119C051000002018-01-18 11:00AM EST5,100.001,699.701,693.201,704.10+394.37+30.21%49153.05%
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 3:19PM EST5,275.001,544.451,522.301,533.600.00-152696.09%
NDX180119C053000002018-01-17 3:19PM EST5,300.001,519.451,497.301,508.600.00-153994.53%
NDX180119C053250002017-09-22 10:44PM EST5,325.00723.70808.20824.800.00-110.00%
NDX180119C053500002018-01-17 2:54PM EST5,350.001,459.171,443.801,455.100.00-13140.01%
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 EST5,575.001,162.301,222.301,233.600.00-2576.17%
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%
NDX180119C059000002018-01-18 10:54AM EST5,900.00910.25893.40904.70+122.30+15.52%13585.96%
NDX180119C059250002018-01-16 2:21PM EST5,925.00819.10872.40883.700.00-43562.50%
NDX180119C059500002018-01-18 10:22AM EST5,950.00842.40843.30854.20+38.30+4.76%54578.00%
NDX180119C059750002018-01-12 11:09AM EST5,975.00773.00787.90796.80+297.83+62.68%1450.00%
NDX180119C060000002018-01-16 12:41PM EST6,000.00785.40797.40808.700.00-311457.23%
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 EST6,075.00683.90722.40733.700.00-22552.05%
NDX180119C061000002018-01-16 1:16PM EST6,100.00678.59697.40708.700.00-24250.29%
NDX180119C061250002017-12-19 12:07PM EST6,125.00369.60356.00369.600.00-54370.00%
NDX180119C061500002018-01-17 9:31AM EST6,150.00622.59647.40658.700.00-13377.25%
NDX180119C061750002018-01-16 2:03PM EST6,175.00579.60622.40633.700.00-11874.68%
NDX180119C062000002018-01-16 2:03PM EST6,200.00554.60597.40608.700.00-45972.11%
NDX180119C062250002018-01-17 9:31AM EST6,225.00546.54572.40583.700.00-14569.54%
NDX180119C062500002018-01-08 12:30PM EST6,250.00428.60513.40522.300.00-8410.00%
NDX180119C062750002018-01-17 9:51AM EST6,275.00480.00521.30532.700.00-13462.09%
NDX180119C062900002018-01-18 11:39AM EST6,290.00476.00503.20514.200.00-5548.86%
NDX180119C063000002018-01-17 11:09AM EST6,300.00466.00496.30507.700.00-2577159.58%
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 3:36PM EST6,325.00488.80471.30482.700.00-32957.06%
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%
NDX180119C063500002018-01-18 10:55AM EST6,350.00460.08446.30457.70+43.83+10.53%210554.52%
NDX180119C063750002018-01-17 3:36PM EST6,375.00438.80421.00432.500.00-710051.55%
NDX180119C064000002018-01-17 3:26PM EST6,400.00411.90396.00407.500.00-584749.02%
NDX180119C064100002018-01-05 11:47PM EST6,410.00241.90253.00261.100.00-200.00%
NDX180119C064250002018-01-18 9:40AM EST6,425.00386.70372.30383.70-1.80-0.46%116248.77%
NDX180119C064300002018-01-17 11:10AM EST6,430.00339.06363.80375.300.00-2040.69%
NDX180119C064400002018-01-08 9:35AM EST6,440.00227.05324.40333.300.00-270.00%
NDX180119C064500002018-01-18 11:18AM EST6,450.00362.00347.30358.80+26.63+7.94%199246.30%
NDX180119C064600002018-01-12 11:52PM EST6,460.00179.31304.50313.400.00-210.00%
NDX180119C064700002018-01-17 11:10AM EST6,470.00299.11327.30338.800.00-21844.17%
NDX180119C064750002018-01-18 11:18AM EST6,475.00336.95318.90330.30+68.80+25.66%213736.46%
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%
NDX180119C065000002018-01-18 11:20AM EST6,500.00316.50298.10305.60+15.01+4.98%10266834.85%
NDX180119C065100002018-01-16 1:22PM EST6,510.00270.00286.40297.900.00-14238.41%
NDX180119C065200002018-01-11 9:30AM EST6,520.00163.08245.10253.900.00-20200.00%
NDX180119C065250002018-01-17 2:11PM EST6,525.00276.53270.70280.700.00-119432.66%
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 EST6,550.00212.21247.50257.700.00-134033.85%
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%
NDX180119C065750002018-01-18 9:39AM EST6,575.00236.30223.30234.80-3.95-1.64%146734.06%
NDX180119C065800002018-01-18 10:37AM EST6,580.00220.61217.60229.00-14.64-6.22%1732.46%
NDX180119C065900002018-01-18 10:37AM EST6,590.00210.69205.10216.20-19.93-8.64%11627.16%
NDX180119C066000002018-01-18 10:04AM EST6,600.00195.00197.60207.700.00-228328.47%
NDX180119C066100002018-01-12 3:55PM EST6,610.00156.92157.40165.90+55.17+54.22%3190.00%
NDX180119C066200002018-01-18 9:47AM EST6,620.00188.86172.30183.60+19.69+11.64%12517.98%
NDX180119C066250002018-01-17 2:40PM EST6,625.00186.64173.50184.200.00-356627.58%
NDX180119C066300002018-01-17 11:28AM EST6,630.00148.16168.50179.200.00-22027.00%
NDX180119C066400002018-01-17 11:28AM EST6,640.00138.35158.00168.400.00-2924.91%
NDX180119C066500002018-01-17 3:01PM EST6,650.00166.47147.90159.300.00-1118724.77%
NDX180119C066600002018-01-17 12:49PM EST6,660.00127.42137.40147.700.00-3821.78%
NDX180119C066700002018-01-18 9:47AM EST6,670.00139.43127.50137.70+21.76+18.49%21920.64%
NDX180119C066750002018-01-18 10:02AM EST6,675.00121.85123.30133.40-19.47-13.78%615320.83%
NDX180119C066800002018-01-18 10:00AM EST6,680.00125.05117.60127.90-5.43-4.16%22819.70%
NDX180119C066900002018-01-18 10:00AM EST6,690.00115.15107.60118.60-5.48-4.54%22919.24%
NDX180119C067000002018-01-18 11:41AM EST6,700.00102.5597.70108.60-17.45-14.54%281,15218.02%
NDX180119C067100002018-01-18 10:18AM EST6,710.0084.8686.6097.00+17.86+26.66%420515.20%
NDX180119C067200002018-01-18 10:18AM EST6,720.0076.4078.8087.90+0.48+0.63%14714.87%
NDX180119C067250002018-01-18 11:02AM EST6,725.0078.5674.2084.50-16.44-17.31%2413315.63%
NDX180119C067300002018-01-17 9:40AM EST6,730.0047.7067.4077.400.00-113213.16%
NDX180119C067400002018-01-18 9:36AM EST6,740.0067.7060.8068.80-9.10-11.85%22613.06%
NDX180119C067500002018-01-18 11:41AM EST6,750.0055.5150.9059.70-12.49-18.37%12221612.36%
NDX180119C067600002018-01-18 10:24AM EST6,760.0037.4044.0049.40-11.86-24.08%72610.70%
NDX180119C067700002018-01-18 10:24AM EST6,770.0031.5035.5039.60-10.10-24.28%4369.33%
NDX180119C067750002018-01-18 11:05AM EST6,775.0039.2032.9036.90-10.49-21.11%351179.92%
NDX180119C067800002018-01-18 11:19AM EST6,780.0041.0030.3034.50+1.23+3.09%122010.51%
NDX180119C067900002018-01-18 11:23AM EST6,790.0031.0023.2026.60-7.30-19.06%17689.69%
NDX180119C068000002018-01-18 11:42AM EST6,800.0016.5017.9021.00-12.50-43.10%5331,0629.71%
NDX180119C068100002018-01-18 11:42AM EST6,810.0015.0012.0015.50-9.30-38.27%48749.36%
NDX180119C068200002018-01-18 11:24AM EST6,820.0013.348.5011.60-9.25-40.95%20419.41%
NDX180119C068250002018-01-18 11:40AM EST6,825.0011.906.6010.000.00-20489.46%
NDX180119C068300002018-01-18 11:24AM EST6,830.009.435.008.70-5.74-37.84%11739.58%
NDX180119C068400002018-01-18 11:24AM EST6,840.006.733.306.90-9.67-58.96%295110.06%
NDX180119C068500002018-01-18 11:24AM EST6,850.004.622.104.50-4.58-49.78%321339.78%
NDX180119C068600002018-01-18 10:09AM EST6,860.002.571.054.00-4.87-65.46%376710.65%
NDX180119C068700002018-01-18 11:23AM EST6,870.003.480.603.40-3.49-50.07%173811.31%
NDX180119C068750002018-01-18 11:40AM EST6,875.002.090.402.500.00-82510.92%
NDX180119C068800002018-01-18 10:15AM EST6,880.001.900.402.95-1.87-49.60%208011.99%
NDX180119C068900002018-01-18 10:42AM EST6,890.001.520.202.45-2.08-57.78%197012.49%
NDX180119C069000002018-01-18 11:42AM EST6,900.001.300.202.35-0.93-41.70%5527413.41%
NDX180119C069100002018-01-18 11:40AM EST6,910.002.200.202.550.00-11514.73%
NDX180119C069200002018-01-18 11:40AM EST6,920.001.330.002.350.00-101815.46%
NDX180119C069250002018-01-18 11:40AM EST6,925.001.050.202.000.00-102815.41%
NDX180119C069300002018-01-18 11:40AM EST6,930.000.800.351.650.00-115115.27%
NDX180119C069400002018-01-18 11:40AM EST6,940.000.720.201.600.00-31316.11%
NDX180119C069500002018-01-18 11:40AM EST6,950.000.250.200.250.00-1714312.67%
NDX180119C069600002018-01-18 11:40AM EST6,960.001.090.001.800.00-252718.37%
NDX180119C069700002018-01-18 11:40AM EST6,970.000.760.001.550.00-43418.74%
NDX180119C069750002018-01-18 11:40AM EST6,975.000.750.151.700.00-44019.53%
NDX180119C069800002018-01-18 11:40AM EST6,980.000.300.200.300.00-812015.21%
NDX180119C069900002018-01-18 11:40AM EST6,990.001.000.151.000.00-623419.02%
NDX180119C070000002018-01-18 11:01AM EST7,000.000.150.150.30-0.34-69.39%46416.68%
NDX180119C070250002018-01-18 11:40AM EST7,025.000.770.150.900.00-421921.54%
NDX180119C070500002018-01-18 11:40AM EST7,050.000.630.000.850.00-107423.33%
NDX180119C070750002018-01-18 11:40AM EST7,075.001.360.000.700.00-4424.58%
NDX180119C071000002018-01-16 11:44AM EST7,100.000.690.050.100.00-5724121.05%
NDX180119C071500002018-01-18 11:40AM EST7,150.000.610.000.700.00-202030.15%
NDX180119C072000002018-01-18 11:19AM EST7,200.000.050.000.05-0.20-80.00%65925.49%
NDX180119C073000002018-01-12 11:52PM EST7,300.000.760.051.200.00-92143.81%
NDX180119C074000002018-01-12 11:52PM EST7,400.000.510.050.950.00-92149.41%
NDX180119C075000002018-01-12 11:52PM EST7,500.000.480.000.900.00-37051.44%
NDX180119C076000002018-01-12 11:52PM EST7,600.000.050.050.300.00-55052.39%
NDX180119C077000002018-01-18 11:40AM EST7,700.000.200.000.150.00-12853.91%
NDX180119C080000002018-01-18 11:40AM EST8,000.000.100.000.050.00-2410463.67%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180119P037000002017-12-20 11:49AM EST3,700.000.050.050.100.00-143241.41%
NDX180119P038000002017-11-24 12:53PM EST3,800.000.700.001.100.00-11271.29%
NDX180119P040000002018-01-05 3:01PM EST4,000.000.050.000.15-0.10-66.67%838212.11%
NDX180119P041000002017-12-22 1:16PM EST4,100.000.200.000.95-1.00-83.33%110234.86%
NDX180119P042000002017-12-22 1:11PM EST4,200.000.130.000.95-0.87-87.00%3212224.41%
NDX180119P043000002017-12-29 12:44PM EST4,300.000.500.050.50+0.25+100.00%533204.20%
NDX180119P044000002018-01-08 11:46AM EST4,400.000.050.000.900.00-1281203.22%
NDX180119P044500002018-01-09 11:31AM EST4,450.000.050.000.900.00-916198.34%
NDX180119P045000002018-01-09 11:28AM EST4,500.000.050.000.900.00-449193.46%
NDX180119P045500002017-12-22 2:16PM EST4,550.000.400.001.00-0.20-33.33%1322190.53%
NDX180119P046000002018-01-04 9:56AM EST4,600.000.170.000.900.00-131183.94%
NDX180119P047000002018-01-09 4:03PM EST4,700.000.050.000.300.00-2039158.79%
NDX180119P048000002018-01-09 1:51PM EST4,800.000.050.000.900.00-1028165.33%
NDX180119P049000002018-01-11 4:02PM EST4,900.000.050.000.050.00-482125.00%
NDX180119P050000002018-01-17 9:30AM EST5,000.000.050.000.100.00-3101123.05%
NDX180119P051000002018-01-17 10:41AM EST5,100.000.050.000.050.00-24122110.16%
NDX180119P052000002018-01-12 10:40AM EST5,200.000.050.050.90-0.05-50.00%18122130.76%
NDX180119P052500002018-01-09 9:46AM EST5,250.000.090.050.900.00-140126.51%
NDX180119P052750002018-01-17 3:16PM EST5,275.000.040.000.700.00-1892120.80%
NDX180119P053000002018-01-12 10:56AM EST5,300.000.050.050.90-0.05-50.00%5110122.27%
NDX180119P053250002018-01-08 11:49AM EST5,325.000.120.050.900.00-157120.17%
NDX180119P053500002018-01-05 2:11PM EST5,350.000.230.001.00-0.17-42.50%1048118.65%
NDX180119P053750002018-01-09 12:11PM EST5,375.000.120.050.900.00-1548115.97%
NDX180119P054000002018-01-17 11:32AM EST5,400.000.050.000.150.00-1015196.88%
NDX180119P054250002018-01-09 12:11PM EST5,425.000.130.000.900.00-1776111.23%
NDX180119P054500002018-01-09 10:16AM EST5,450.000.200.050.950.00-3118110.30%
NDX180119P054750002018-01-12 3:58PM EST5,475.000.100.100.50-0.05-33.33%1293102.98%
NDX180119P055000002018-01-05 3:21PM EST5,500.000.400.151.10-0.62-60.78%68117108.64%
NDX180119P055250002018-01-17 1:37PM EST5,525.000.050.000.150.00-711187.89%
NDX180119P055500002018-01-18 11:37AM EST5,550.000.070.000.15-0.98-93.33%106486.13%
NDX180119P055750002018-01-08 10:58AM EST5,575.001.100.050.950.00-86299.98%
NDX180119P056000002018-01-11 2:55PM EST5,600.000.250.050.950.00-1010797.95%
NDX180119P056250002018-01-16 12:56PM EST5,625.000.100.000.150.00-17380.86%
NDX180119P056500002018-01-16 12:57PM EST5,650.000.100.000.150.00-153979.10%
NDX180119P056750002018-01-16 1:04PM EST5,675.000.100.000.150.00-196177.34%
NDX180119P057000002018-01-18 11:37AM EST5,700.000.110.000.15+0.01+10.00%1012475.59%
NDX180119P057250002018-01-16 1:05PM EST5,725.000.100.000.150.00-67173.83%
NDX180119P057500002018-01-17 11:12AM EST5,750.000.100.000.150.00-518572.17%
NDX180119P057750002018-01-16 1:07PM EST5,775.000.100.000.150.00-319270.51%
NDX180119P058000002018-01-18 9:41AM EST5,800.000.050.000.100.00-827466.60%
NDX180119P058250002018-01-16 1:07PM EST5,825.000.100.000.150.00-911166.99%
NDX180119P058500002018-01-17 3:11PM EST5,850.000.100.050.200.00-1614368.16%
NDX180119P058750002018-01-16 12:56PM EST5,875.000.150.000.150.00-204963.57%
NDX180119P059000002018-01-16 12:58PM EST5,900.000.150.000.200.00-1567863.38%
NDX180119P059250002018-01-18 11:41AM EST5,925.000.120.000.25-0.03-20.00%10920162.79%
NDX180119P059500002018-01-16 12:58PM EST5,950.000.150.000.300.00-718662.11%
NDX180119P059750002018-01-18 11:41AM EST5,975.000.180.000.35+0.08+80.00%10934461.13%
NDX180119P059800002018-01-17 11:09AM EST5,980.000.100.000.400.00-6761.57%
NDX180119P059900002018-01-17 11:20AM EST5,990.000.100.000.200.00-7857.13%
NDX180119P060000002018-01-18 10:30AM EST6,000.000.260.000.50+0.16+160.00%1036761.43%
NDX180119P060100002018-01-17 2:55PM EST6,010.000.350.000.550.00-1861.23%
NDX180119P060200002018-01-05 11:50PM EST6,020.002.320.003.100.00-1073.91%
NDX180119P060250002018-01-16 1:01PM EST6,025.000.240.000.600.00-111160.64%
NDX180119P060300002018-01-05 11:50PM EST6,030.002.101.102.150.00-5573.51%
NDX180119P060500002018-01-17 2:08PM EST6,050.000.330.000.650.00-19959.28%
NDX180119P060750002018-01-17 2:08PM EST6,075.000.380.050.700.00-131558.25%
NDX180119P061000002018-01-17 11:16AM EST6,100.000.520.000.700.00-61,09255.93%
NDX180119P061100002018-01-16 9:42AM EST6,110.000.630.000.700.00-10955.18%
NDX180119P061250002018-01-17 10:09AM EST6,125.001.230.000.700.00-31,07854.05%
NDX180119P061300002018-01-05 11:50PM EST6,130.002.221.103.500.00-8068.05%
NDX180119P061500002018-01-18 10:30AM EST6,150.000.280.000.70-0.22-44.00%101,68352.15%
NDX180119P061700002018-01-05 11:50PM EST6,170.007.201.103.200.00-202063.75%
NDX180119P061750002018-01-16 9:56AM EST6,175.000.650.000.700.00-262150.27%
NDX180119P061800002018-01-12 11:55PM EST6,180.001.200.001.400.00-32054.00%
NDX180119P061900002018-01-10 10:14AM EST6,190.002.340.002.250.00-3956.51%
NDX180119P062000002018-01-17 2:11PM EST6,200.000.400.050.700.00-1770152.39%
NDX180119P062200002018-01-05 11:50PM EST6,220.006.091.103.400.00-3359.63%
NDX180119P062250002018-01-17 1:46PM EST6,225.000.510.000.700.00-968550.39%
NDX180119P062400002018-01-18 10:31AM EST6,240.000.200.000.70-1.68-89.36%15049.17%
NDX180119P062500002018-01-18 11:21AM EST6,250.000.100.100.15-0.33-76.74%570940.92%
NDX180119P062600002018-01-05 11:50PM EST6,260.009.502.003.800.00-1158.30%
NDX180119P062750002018-01-16 2:06PM EST6,275.000.880.150.200.00-3555140.28%
NDX180119P062800002018-01-12 11:05AM EST6,280.000.870.002.45-0.66-43.14%5754.88%
NDX180119P062900002018-01-17 2:38PM EST6,290.000.430.000.700.00-1045.15%
NDX180119P063000002018-01-18 10:14AM EST6,300.000.250.000.20-0.18-41.86%11,94938.48%
NDX180119P063100002018-01-18 10:34AM EST6,310.000.380.000.75+0.28+280.00%102843.92%
NDX180119P063200002018-01-16 3:41PM EST6,320.000.820.000.750.00-12343.12%
NDX180119P063250002018-01-18 11:14AM EST6,325.000.050.000.25-0.76-93.83%2160737.55%
NDX180119P063300002018-01-16 12:12PM EST6,330.000.990.200.250.00-2411937.18%
NDX180119P063400002018-01-11 9:59AM EST6,340.002.290.052.200.00-13148.47%
NDX180119P063500002018-01-17 10:25AM EST6,350.001.330.200.750.00-186440.67%
NDX180119P063600002018-01-17 10:56AM EST6,360.000.860.000.750.00-2239.87%
NDX180119P063700002018-01-12 10:48AM EST6,370.002.040.002.75-7.82-79.31%6647.46%
NDX180119P063750002018-01-17 12:31PM EST6,375.000.750.000.300.00-160334.57%
NDX180119P063800002018-01-18 11:40AM EST6,380.000.250.200.80-1.42-85.03%33738.56%
NDX180119P063900002018-01-18 11:36AM EST6,390.000.220.000.80-0.26-54.17%1537.74%
NDX180119P064000002018-01-18 11:38AM EST6,400.000.250.250.40-0.51-67.11%91,26033.83%
NDX180119P064100002018-01-18 11:36AM EST6,410.000.250.250.75-0.75-75.00%12435.79%
NDX180119P064200002018-01-10 2:24PM EST6,420.004.250.001.600.00-201539.04%
NDX180119P064250002018-01-18 11:36AM EST6,425.000.230.000.45-0.38-62.30%129832.37%
NDX180119P064300002018-01-16 12:26PM EST6,430.001.210.000.850.00-63034.74%
NDX180119P064400002018-01-16 10:52AM EST6,440.001.330.000.900.00-316734.19%
NDX180119P064500002018-01-18 11:08AM EST6,450.000.350.200.35-0.28-44.44%3059129.52%
NDX180119P064600002018-01-18 10:34AM EST6,460.000.600.000.95-0.40-40.00%102032.76%
NDX180119P064700002018-01-16 1:51PM EST6,470.001.450.001.050.00-314632.39%
NDX180119P064750002018-01-18 11:25AM EST6,475.000.560.200.35-0.39-41.05%589927.61%
NDX180119P064800002018-01-17 1:15PM EST6,480.000.350.001.100.00-15931.76%
NDX180119P064900002018-01-17 1:54PM EST6,490.000.710.001.200.00-1015731.31%
NDX180119P065000002018-01-18 11:18AM EST6,500.000.680.300.45+0.18+36.00%241,46126.51%
NDX180119P065100002018-01-18 11:22AM EST6,510.000.400.000.40-0.05-11.11%54825.35%
NDX180119P065200002018-01-17 3:29PM EST6,520.000.900.001.400.00-210929.41%
NDX180119P065250002018-01-18 11:25AM EST6,525.000.660.000.50-0.08-10.81%459324.89%
NDX180119P065300002018-01-18 9:31AM EST6,530.000.650.350.50+0.05+8.33%313224.50%
NDX180119P065400002018-01-18 11:09AM EST6,540.000.500.300.45-0.60-54.55%619523.37%
NDX180119P065500002018-01-18 11:18AM EST6,550.000.760.301.45+0.21+38.18%2474226.87%
NDX180119P065600002018-01-18 11:10AM EST6,560.000.550.300.45-0.05-8.33%54621.79%
NDX180119P065700002018-01-18 11:09AM EST6,570.000.550.351.90-0.25-31.25%511226.28%
NDX180119P065750002018-01-18 11:10AM EST6,575.000.550.300.45+0.15+37.50%1122820.59%
NDX180119P065800002018-01-17 1:49PM EST6,580.000.500.302.100.00-44925.81%
NDX180119P065900002018-01-17 3:08PM EST6,590.000.600.152.150.00-1714824.96%
NDX180119P066000002018-01-18 11:25AM EST6,600.000.550.450.55+0.17+44.74%254019.12%
NDX180119P066100002018-01-18 11:44AM EST6,610.000.450.450.95-0.55-55.00%2713219.90%
NDX180119P066200002018-01-18 11:34AM EST6,620.000.500.500.60-0.20-28.57%2536917.70%
NDX180119P066250002018-01-18 11:34AM EST6,625.000.500.450.55-0.15-23.08%331,15717.05%
NDX180119P066300002018-01-17 1:00PM EST6,630.001.000.301.850.00-1423020.44%
NDX180119P066400002018-01-18 11:31AM EST6,640.001.200.252.05+0.62+106.90%16919.87%
NDX180119P066500002018-01-18 11:42AM EST6,650.001.170.552.15+0.37+46.25%1644219.07%
NDX180119P066600002018-01-18 9:44AM EST6,660.001.070.602.05+0.22+25.88%15017.88%
NDX180119P066700002018-01-18 9:31AM EST6,670.001.290.602.25-1.01-43.91%410117.22%
NDX180119P066750002018-01-18 11:25AM EST6,675.001.430.602.25-0.92-39.15%4126716.70%
NDX180119P066800002018-01-18 10:42AM EST6,680.002.000.602.80+0.28+16.28%67717.02%
NDX180119P066900002018-01-18 11:23AM EST6,690.001.350.602.30+0.15+12.50%415615.22%
NDX180119P067000002018-01-18 11:39AM EST6,700.001.500.602.70-0.65-30.23%461,01814.72%
NDX180119P067100002018-01-18 11:11AM EST6,710.002.361.303.00-0.17-6.72%249213.99%
NDX180119P067200002018-01-18 11:23AM EST6,720.001.901.253.40-0.94-33.10%497513.30%
NDX180119P067250002018-01-18 11:39AM EST6,725.002.200.803.80-2.91-56.95%567213.13%
NDX180119P067300002018-01-18 10:43AM EST6,730.002.571.153.20-1.70-39.81%274311.91%
NDX180119P067400002018-01-18 11:40AM EST6,740.002.801.353.90-2.04-42.15%163311.39%
NDX180119P067500002018-01-18 11:40AM EST6,750.003.702.305.40-2.53-40.61%9111511.34%
NDX180119P067600002018-01-18 11:19AM EST6,760.004.184.807.40-2.22-34.69%185811.33%
NDX180119P067700002018-01-18 11:19AM EST6,770.005.535.609.00-32.23-85.35%231910.77%
NDX180119P067750002018-01-18 10:04AM EST6,775.0012.626.509.30+2.12+20.19%375210.12%
NDX180119P067800002018-01-18 10:19AM EST6,780.0014.958.5012.00+3.55+31.14%151510.75%
NDX180119P067900002018-01-18 11:01AM EST6,790.0013.8012.2014.50-2.21-13.80%172310.12%
NDX180119P068000002018-01-18 11:36AM EST6,800.0014.3016.1018.90-4.51-23.98%32669710.12%
NDX180119P068100002018-01-18 11:41AM EST6,810.0023.0020.2025.000.00-5310.59%
NDX180119P068200002018-01-18 11:28AM EST6,820.0034.2027.3030.900.00-26410.58%
NDX180119P068250002018-01-18 11:28AM EST6,825.0029.4930.5033.800.00-114410.41%
NDX180119P068300002018-01-17 10:49AM EST6,830.0074.7234.2039.700.00-2811.80%
NDX180119P068400002018-01-18 11:28AM EST6,840.0056.0041.2045.100.00-2110.78%
NDX180119P068500002018-01-17 4:11PM EST6,850.0048.3547.3056.600.00-2613.26%
NDX180119P068600002018-01-18 11:28AM EST6,860.0055.8756.8067.100.00-2215.08%
NDX180119P068700002018-01-18 10:20AM EST6,870.0074.8065.5074.80-54.60-42.19%1514.91%
NDX180119P069000002018-01-12 11:20AM EST6,900.00161.73132.40140.60-249.82-60.70%18641.13%
NDX180119P070000002018-01-17 12:46PM EST7,000.00218.30191.50202.100.00-13227.39%
NDX180119P071000002018-01-16 3:25PM EST7,100.00356.25292.00302.800.00-32138.39%
NDX180119P072000002018-01-12 11:55PM EST7,200.00444.09428.90437.400.00-66079.00%