^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 EST4,500.002,309.702,290.302,309.50+383.35+19.90%4220.00%
NDX180119C046000002018-01-02 10:42AM EST4,600.001,885.452,050.702,071.000.00-12180.00%
NDX180119C047000002018-01-18 9:30AM EST4,700.002,103.402,090.302,109.60+534.81+34.09%1160.00%
NDX180119C048000002018-01-03 2:43PM EST4,800.001,773.851,850.901,872.000.00-2200.00%
NDX180119C049000002018-01-18 9:30AM EST4,900.001,903.401,890.301,909.60+60.12+3.26%130.00%
NDX180119C050000002018-01-18 3:27PM EST5,000.001,815.501,790.101,806.30+15.21+0.84%2590.00%
NDX180119C051000002018-01-18 11:00AM EST5,100.001,699.701,690.301,709.70+394.37+30.21%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%
NDX180119C052750002018-01-18 2:44PM EST5,275.001,547.231,515.301,534.70+2.78+0.18%3260.00%
NDX180119C053000002018-01-18 2:44PM EST5,300.001,522.181,490.201,509.70+2.73+0.18%3390.00%
NDX180119C053250002017-09-22 10:44PM EST5,325.00723.70808.20824.800.00-110.00%
NDX180119C053500002018-01-17 2:54PM EST5,350.001,459.171,440.301,459.700.00-130.00%
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 EST5,575.001,162.301,215.701,234.800.00-250.00%
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%
NDX180119C057000002018-01-18 3:19PM EST5,700.001,122.901,090.201,106.60+88.25+8.53%1230.00%
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 EST5,900.00910.25890.40909.80+122.30+15.52%1350.00%
NDX180119C059250002018-01-16 2:21PM EST5,925.00819.10865.40884.800.00-4350.00%
NDX180119C059500002018-01-18 10:22AM EST5,950.00842.40840.40859.80+38.30+4.76%5450.00%
NDX180119C059750002018-01-12 11:09AM EST5,975.00773.00787.90796.80+297.83+62.68%1450.00%
NDX180119C060000002018-01-16 12:41PM EST6,000.00785.40790.40809.800.00-31140.00%
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 EST6,075.00683.90715.70734.900.00-2250.00%
NDX180119C061000002018-01-18 12:17PM EST6,100.00713.18690.40709.80+34.59+5.10%1420.00%
NDX180119C061250002017-12-19 12:07PM EST6,125.00369.60356.00369.600.00-54370.00%
NDX180119C061500002018-01-17 9:31AM EST6,150.00622.59640.80659.900.00-1330.00%
NDX180119C061750002018-01-16 2:03PM EST6,175.00579.60615.80634.900.00-1180.00%
NDX180119C062000002018-01-18 12:17PM EST6,200.00613.23590.80609.90+58.63+10.57%2590.00%
NDX180119C062250002018-01-17 9:31AM EST6,225.00546.54565.80584.900.00-1450.00%
NDX180119C062500002018-01-08 12:30PM EST6,250.00428.60513.40522.300.00-8410.00%
NDX180119C062750002018-01-17 9:51AM EST6,275.00480.00515.70534.900.00-1340.00%
NDX180119C062900002018-01-18 10:39PM EST6,290.00476.00500.70520.000.00-550.00%
NDX180119C063000002018-01-18 3:20PM EST6,300.00525.09491.00510.00+59.09+12.68%37710.00%
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%
NDX180119C063250002018-01-18 2:32PM EST6,325.00499.10466.00485.00+10.30+2.11%1290.00%
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 3:32PM EST6,350.00459.95441.00460.00+43.70+10.50%51050.00%
NDX180119C063750002018-01-18 3:47PM EST6,375.00434.65416.00435.00-4.15-0.95%81000.00%
NDX180119C064000002018-01-18 3:47PM EST6,400.00409.60391.00410.00-2.30-0.56%108470.00%
NDX180119C064100002018-01-05 11:47PM EST6,410.00241.90253.00261.100.00-200.00%
NDX180119C064250002018-01-18 3:04PM EST6,425.00396.33366.00385.10+7.83+2.02%51620.00%
NDX180119C064300002018-01-17 11:10AM EST6,430.00339.06361.00380.100.00-200.00%
NDX180119C064400002018-01-08 9:35AM EST6,440.00227.05324.40333.300.00-270.00%
NDX180119C064500002018-01-18 3:59PM EST6,450.00365.00340.40353.30+29.63+8.84%3029920.00%
NDX180119C064600002018-01-12 11:52PM EST6,460.00179.31304.50313.400.00-210.00%
NDX180119C064700002018-01-17 11:10AM EST6,470.00299.11320.80340.100.00-2180.00%
NDX180119C064750002018-01-18 11:18AM EST6,475.00336.95315.80335.10+68.80+25.66%21370.00%
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 3:54PM EST6,500.00311.95291.50310.10+10.46+3.47%2916680.00%
NDX180119C065100002018-01-18 3:25PM EST6,510.00308.00280.90300.10+38.00+14.07%2420.00%
NDX180119C065200002018-01-18 3:25PM EST6,520.00298.00270.90290.20+134.92+82.73%2200.00%
NDX180119C065250002018-01-18 3:54PM EST6,525.00286.95265.90285.20+10.42+3.77%7940.00%
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%
NDX180119C065500002018-01-18 12:43PM EST6,550.00266.38240.90260.20+54.17+25.53%103400.00%
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 3:54PM EST6,575.00234.61215.50233.60-5.64-2.35%244670.00%
NDX180119C065800002018-01-18 12:14PM EST6,580.00231.74210.50231.90-3.51-1.49%9730.07%
NDX180119C065900002018-01-18 12:15PM EST6,590.00223.10202.10218.50-7.52-3.26%26160.00%
NDX180119C066000002018-01-18 3:54PM EST6,600.00211.09192.50208.50+16.09+8.25%542830.00%
NDX180119C066100002018-01-18 2:47PM EST6,610.00212.25182.50198.50+55.33+35.26%13190.00%
NDX180119C066200002018-01-18 12:14PM EST6,620.00192.80172.50188.50+23.63+13.97%7250.00%
NDX180119C066250002018-01-18 12:14PM EST6,625.00187.82167.50183.60+1.18+0.63%195660.00%
NDX180119C066300002018-01-17 11:28AM EST6,630.00148.16163.30178.600.00-2200.00%
NDX180119C066400002018-01-17 11:28AM EST6,640.00138.35153.30168.600.00-290.00%
NDX180119C066500002018-01-18 1:46PM EST6,650.00166.19143.30158.60-0.28-0.17%91870.00%
NDX180119C066600002018-01-17 12:49PM EST6,660.00127.42132.70147.900.00-380.00%
NDX180119C066700002018-01-18 9:47AM EST6,670.00139.43122.70138.00+21.76+18.49%2190.00%
NDX180119C066750002018-01-18 3:54PM EST6,675.00137.95118.40133.00-3.37-2.38%91530.00%
NDX180119C066800002018-01-18 11:52AM EST6,680.00120.81113.40128.00-9.67-7.41%3280.00%
NDX180119C066900002018-01-18 10:00AM EST6,690.00115.15102.80116.50-5.48-4.54%2290.00%
NDX180119C067000002018-01-18 3:54PM EST6,700.00110.8294.70106.50-9.18-7.65%2901,1520.00%
NDX180119C067100002018-01-18 2:47PM EST6,710.00112.9585.2095.60+45.95+68.58%2112050.00%
NDX180119C067200002018-01-18 2:32PM EST6,720.00104.4276.7085.70+28.50+37.54%5470.00%
NDX180119C067250002018-01-18 4:14PM EST6,725.0079.9071.7080.80-15.10-15.89%441330.00%
NDX180119C067300002018-01-18 2:47PM EST6,730.0092.9566.8075.90+45.25+94.86%4320.00%
NDX180119C067400002018-01-18 4:04PM EST6,740.0075.0357.1066.20-1.77-2.30%16260.00%
NDX180119C067500002018-01-18 4:04PM EST6,750.0065.1947.6055.50-2.81-4.13%2022160.00%
NDX180119C067600002018-01-18 4:04PM EST6,760.0055.3540.2045.50+6.09+12.36%38260.00%
NDX180119C067700002018-01-18 3:59PM EST6,770.0044.7132.6036.60+3.11+7.48%26360.00%
NDX180119C067750002018-01-18 4:14PM EST6,775.0032.4028.4032.40-17.29-34.80%671170.00%
NDX180119C067800002018-01-18 4:00PM EST6,780.0038.0024.5028.10-1.77-4.45%25200.00%
NDX180119C067900002018-01-18 3:57PM EST6,790.0025.0017.9020.90-13.30-34.73%37680.00%
NDX180119C068000002018-01-18 4:04PM EST6,800.0021.5611.5015.00-7.44-25.66%7461,0625.68%
NDX180119C068100002018-01-18 4:04PM EST6,810.0015.636.9010.10-8.67-35.68%78746.60%
NDX180119C068200002018-01-18 4:03PM EST6,820.0011.243.507.00-11.35-50.24%44417.56%
NDX180119C068250002018-01-18 10:40PM EST6,825.006.751.856.000.00-32488.12%
NDX180119C068300002018-01-18 3:59PM EST6,830.005.720.905.00-9.45-62.29%36738.49%
NDX180119C068400002018-01-18 3:59PM EST6,840.003.120.104.40-13.28-80.98%475110.11%
NDX180119C068500002018-01-18 4:13PM EST6,850.002.100.803.50-7.10-77.17%12013311.12%
NDX180119C068600002018-01-18 4:13PM EST6,860.001.650.603.30-5.79-77.82%636712.69%
NDX180119C068700002018-01-18 3:47PM EST6,870.000.500.602.95-6.47-92.83%583813.94%
NDX180119C068750002018-01-18 10:40PM EST6,875.001.250.602.650.00-442514.32%
NDX180119C068800002018-01-18 3:35PM EST6,880.001.300.601.85-2.47-65.52%248013.78%
NDX180119C068900002018-01-18 3:52PM EST6,890.001.100.601.85-2.50-69.44%307015.26%
NDX180119C069000002018-01-18 4:14PM EST6,900.000.700.601.55-1.53-68.61%13927416.06%
NDX180119C069100002018-01-18 10:40PM EST6,910.000.300.201.550.00-5517.45%
NDX180119C069200002018-01-18 10:40PM EST6,920.000.200.201.450.00-171818.56%
NDX180119C069250002018-01-18 10:40PM EST6,925.000.250.201.450.00-142819.23%
NDX180119C069300002018-01-18 10:40PM EST6,930.000.350.201.100.00-595118.86%
NDX180119C069400002018-01-18 10:40PM EST6,940.000.720.001.100.00-31320.13%
NDX180119C069500002018-01-18 10:40PM EST6,950.000.200.000.250.00-5714317.02%
NDX180119C069600002018-01-18 10:40PM EST6,960.000.150.100.150.00-502716.94%
NDX180119C069700002018-01-18 10:40PM EST6,970.000.200.000.850.00-403422.83%
NDX180119C069750002018-01-18 10:40PM EST6,975.000.150.000.750.00-64022.95%
NDX180119C069800002018-01-18 10:40PM EST6,980.000.150.000.100.00-5112018.07%
NDX180119C069900002018-01-18 10:40PM EST6,990.000.150.000.100.00-903418.99%
NDX180119C070000002018-01-18 3:59PM EST7,000.000.050.000.05-0.44-89.80%1086418.60%
NDX180119C070250002018-01-18 10:40PM EST7,025.000.050.000.050.00-781920.80%
NDX180119C070500002018-01-18 10:40PM EST7,050.000.630.000.050.00-107422.95%
NDX180119C070750002018-01-18 10:40PM EST7,075.001.360.000.150.00-4427.93%
NDX180119C071000002018-01-16 11:44AM EST7,100.000.690.000.050.00-5724127.15%
NDX180119C071500002018-01-18 10:40PM EST7,150.000.610.000.050.00-202031.25%
NDX180119C072000002018-01-18 3:53PM EST7,200.000.050.000.05-0.20-80.00%165935.35%
NDX180119C073000002018-01-12 11:52PM EST7,300.000.760.051.200.00-92155.98%
NDX180119C074000002018-01-12 11:52PM EST7,400.000.510.050.950.00-92163.77%
NDX180119C075000002018-01-12 11:52PM EST7,500.000.480.000.900.00-37071.92%
NDX180119C076000002018-01-12 11:52PM EST7,600.000.050.050.300.00-55073.34%
NDX180119C077000002018-01-18 10:40PM EST7,700.000.200.000.150.00-12875.39%
NDX180119C080000002018-01-18 10:40PM EST8,000.000.100.000.050.00-2410489.06%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180119P037000002017-12-20 11:49AM EST3,700.000.050.050.100.00-143342.19%
NDX180119P038000002017-11-24 12:53PM EST3,800.000.700.001.100.00-11384.38%
NDX180119P040000002018-01-05 3:01PM EST4,000.000.050.000.15-0.10-66.67%838300.39%
NDX180119P041000002017-12-22 1:16PM EST4,100.000.200.000.95-1.00-83.33%110332.91%
NDX180119P042000002017-12-22 1:11PM EST4,200.000.130.000.95-0.87-87.00%3212318.16%
NDX180119P043000002017-12-29 12:44PM EST4,300.000.500.050.50+0.25+100.00%533289.45%
NDX180119P044000002018-01-08 11:46AM EST4,400.000.050.000.900.00-1281288.18%
NDX180119P044500002018-01-09 11:31AM EST4,450.000.050.000.900.00-916281.25%
NDX180119P045000002018-01-09 11:28AM EST4,500.000.050.000.900.00-449274.41%
NDX180119P045500002017-12-22 2:16PM EST4,550.000.400.001.00-0.20-33.33%1322270.22%
NDX180119P046000002018-01-04 9:56AM EST4,600.000.170.000.900.00-131260.84%
NDX180119P047000002018-01-09 4:03PM EST4,700.000.050.000.300.00-2039225.20%
NDX180119P048000002018-01-09 1:51PM EST4,800.000.050.000.900.00-1028234.57%
NDX180119P049000002018-01-11 4:02PM EST4,900.000.050.000.050.00-482176.56%
NDX180119P050000002018-01-17 9:30AM EST5,000.000.050.000.050.00-3101166.41%
NDX180119P051000002018-01-17 10:41AM EST5,100.000.050.000.150.00-24122169.14%
NDX180119P052000002018-01-12 10:40AM EST5,200.000.050.050.90-0.05-50.00%18122185.74%
NDX180119P052500002018-01-09 9:46AM EST5,250.000.090.050.900.00-140179.69%
NDX180119P052750002018-01-17 3:16PM EST5,275.000.040.000.700.00-1892171.58%
NDX180119P053000002018-01-12 10:56AM EST5,300.000.050.050.90-0.05-50.00%5110173.68%
NDX180119P053250002018-01-08 11:49AM EST5,325.000.120.050.900.00-157170.70%
NDX180119P053500002018-01-05 2:11PM EST5,350.000.230.001.00-0.17-42.50%1048168.60%
NDX180119P053750002018-01-09 12:11PM EST5,375.000.120.050.900.00-1548164.75%
NDX180119P054000002018-01-17 11:32AM EST5,400.000.050.000.700.00-10151157.13%
NDX180119P054250002018-01-09 12:11PM EST5,425.000.130.000.900.00-1776158.01%
NDX180119P054500002018-01-09 10:16AM EST5,450.000.200.050.950.00-3118156.74%
NDX180119P054750002018-01-12 3:58PM EST5,475.000.100.100.50-0.05-33.33%1293146.39%
NDX180119P055000002018-01-18 3:13PM EST5,500.000.050.000.10-0.35-87.50%9151123.83%
NDX180119P055250002018-01-17 1:37PM EST5,525.000.050.000.150.00-7111125.00%
NDX180119P055500002018-01-18 11:37AM EST5,550.000.070.000.70-0.98-93.33%1064140.04%
NDX180119P055750002018-01-08 10:58AM EST5,575.001.100.050.950.00-862142.19%
NDX180119P056000002018-01-11 2:55PM EST5,600.000.250.050.950.00-10107139.31%
NDX180119P056250002018-01-16 12:56PM EST5,625.000.100.000.700.00-173131.64%
NDX180119P056500002018-01-16 12:57PM EST5,650.000.100.000.700.00-1539128.86%
NDX180119P056750002018-01-18 2:59PM EST5,675.000.070.000.70-0.03-30.00%261126.07%
NDX180119P057000002018-01-18 11:37AM EST5,700.000.110.000.70+0.01+10.00%10124123.34%
NDX180119P057250002018-01-16 1:05PM EST5,725.000.100.000.700.00-671120.56%
NDX180119P057500002018-01-17 11:12AM EST5,750.000.100.000.700.00-5185117.77%
NDX180119P057750002018-01-18 2:59PM EST5,775.000.080.000.70-0.02-20.00%2192115.04%
NDX180119P058000002018-01-18 3:09PM EST5,800.000.100.000.70+0.05+100.00%18274112.31%
NDX180119P058250002018-01-18 3:25PM EST5,825.000.050.000.15-0.05-50.00%311195.51%
NDX180119P058500002018-01-18 4:04PM EST5,850.000.050.000.20-0.05-50.00%1114395.31%
NDX180119P058750002018-01-16 12:56PM EST5,875.000.150.000.250.00-204994.53%
NDX180119P059000002018-01-16 12:58PM EST5,900.000.150.000.150.00-1567888.28%
NDX180119P059250002018-01-18 3:49PM EST5,925.000.050.000.15-0.10-66.67%16220185.74%
NDX180119P059500002018-01-16 12:58PM EST5,950.000.150.000.150.00-718683.40%
NDX180119P059750002018-01-18 4:04PM EST5,975.000.050.000.15-0.05-50.00%13834481.05%
NDX180119P059800002018-01-17 11:09AM EST5,980.000.100.000.400.00-6787.79%
NDX180119P059900002018-01-17 11:20AM EST5,990.000.100.000.150.00-7879.49%
NDX180119P060000002018-01-18 4:07PM EST6,000.000.050.000.15-0.05-50.00%3336778.71%
NDX180119P060100002018-01-18 3:37PM EST6,010.000.100.050.55-0.25-71.43%2888.13%
NDX180119P060200002018-01-05 11:50PM EST6,020.002.320.003.100.00-10105.44%
NDX180119P060250002018-01-18 3:37PM EST6,025.000.100.050.15-0.14-58.33%211178.13%
NDX180119P060300002018-01-05 11:50PM EST6,030.002.101.102.150.00-55104.88%
NDX180119P060500002018-01-17 2:08PM EST6,050.000.330.000.700.00-19985.25%
NDX180119P060750002018-01-18 4:02PM EST6,075.000.100.050.10-0.28-73.68%331571.48%
NDX180119P061000002018-01-18 4:13PM EST6,100.000.100.050.10-0.42-80.77%1031,09269.14%
NDX180119P061100002018-01-16 9:42AM EST6,110.000.630.000.700.00-10978.86%
NDX180119P061250002018-01-18 4:13PM EST6,125.000.100.050.10-1.13-91.87%21,07866.80%
NDX180119P061300002018-01-05 11:50PM EST6,130.002.221.103.500.00-8097.22%
NDX180119P061500002018-01-18 10:30AM EST6,150.000.280.100.15-0.22-44.00%101,68367.38%
NDX180119P061700002018-01-05 11:50PM EST6,170.007.201.103.200.00-202091.11%
NDX180119P061750002018-01-16 9:56AM EST6,175.000.650.000.700.00-262171.90%
NDX180119P061800002018-01-12 11:55PM EST6,180.001.200.001.400.00-32077.25%
NDX180119P061900002018-01-10 10:14AM EST6,190.002.340.002.250.00-3980.81%
NDX180119P062000002018-01-18 4:14PM EST6,200.000.100.050.10-0.30-75.00%470159.77%
NDX180119P062200002018-01-05 11:50PM EST6,220.006.091.103.400.00-3385.30%
NDX180119P062250002018-01-18 3:56PM EST6,225.000.200.050.15-0.31-60.78%7768558.79%
NDX180119P062300002018-01-18 10:43PM EST6,230.000.090.000.700.00-1066.04%
NDX180119P062400002018-01-18 10:31AM EST6,240.000.200.000.70-1.68-89.36%15064.99%
NDX180119P062500002018-01-18 3:11PM EST6,250.000.150.050.20-0.28-65.12%9870957.62%
NDX180119P062600002018-01-05 11:50PM EST6,260.009.502.003.800.00-1183.47%
NDX180119P062750002018-01-18 11:55AM EST6,275.000.200.050.25-0.68-77.27%455156.15%
NDX180119P062800002018-01-12 11:05AM EST6,280.000.870.002.45-0.66-43.14%5770.90%
NDX180119P062900002018-01-17 2:38PM EST6,290.000.430.000.700.00-1059.67%
NDX180119P063000002018-01-18 4:14PM EST6,300.000.100.100.20-0.33-76.74%221,94953.66%
NDX180119P063100002018-01-18 10:34AM EST6,310.000.380.000.70+0.28+280.00%102857.52%
NDX180119P063200002018-01-16 3:41PM EST6,320.000.820.050.700.00-12356.91%
NDX180119P063250002018-01-18 3:10PM EST6,325.000.150.050.70-0.66-81.48%5960756.37%
NDX180119P063300002018-01-18 3:12PM EST6,330.000.070.000.70-0.92-92.93%311955.40%
NDX180119P063400002018-01-18 3:12PM EST6,340.000.120.000.70-2.17-94.76%13154.35%
NDX180119P063500002018-01-18 3:12PM EST6,350.000.210.100.70-1.12-84.21%6086454.10%
NDX180119P063600002018-01-17 10:56AM EST6,360.000.860.000.700.00-2252.20%
NDX180119P063700002018-01-18 3:58PM EST6,370.000.150.000.70-1.89-92.65%4651.12%
NDX180119P063750002018-01-18 4:01PM EST6,375.000.150.050.70-0.60-80.00%760351.00%
NDX180119P063800002018-01-18 11:40AM EST6,380.000.250.000.70-1.42-85.03%35750.07%
NDX180119P063900002018-01-18 11:36AM EST6,390.000.220.000.70-0.26-54.17%1553.35%
NDX180119P064000002018-01-18 12:41PM EST6,400.000.250.050.70-0.51-67.11%101,26052.20%
NDX180119P064100002018-01-18 11:36AM EST6,410.000.250.000.70-0.75-75.00%12451.05%
NDX180119P064200002018-01-18 3:58PM EST6,420.000.200.050.70-4.05-95.29%61549.90%
NDX180119P064250002018-01-18 11:36AM EST6,425.000.230.050.70-0.38-62.30%129849.34%
NDX180119P064300002018-01-18 3:58PM EST6,430.000.200.000.70-1.01-83.47%13048.76%
NDX180119P064400002018-01-18 3:33PM EST6,440.000.700.000.70-0.63-47.37%116747.62%
NDX180119P064500002018-01-18 4:03PM EST6,450.000.300.050.70-0.33-52.38%5859146.46%
NDX180119P064600002018-01-18 3:37PM EST6,460.000.200.000.70-0.80-80.00%112045.31%
NDX180119P064700002018-01-18 3:40PM EST6,470.000.250.000.70-1.20-82.76%54644.17%
NDX180119P064750002018-01-18 3:50PM EST6,475.000.250.000.70-0.70-73.68%2089943.59%
NDX180119P064800002018-01-17 1:15PM EST6,480.000.350.000.650.00-15942.58%
NDX180119P064900002018-01-18 3:01PM EST6,490.000.150.000.70-0.56-78.87%115741.86%
NDX180119P065000002018-01-18 3:50PM EST6,500.000.300.000.75-0.20-40.00%351,46141.09%
NDX180119P065100002018-01-18 3:49PM EST6,510.000.300.050.75-0.15-33.33%184839.93%
NDX180119P065200002018-01-17 3:29PM EST6,520.000.900.000.800.00-210939.11%
NDX180119P065250002018-01-18 3:32PM EST6,525.000.350.000.80-0.39-52.70%1559338.53%
NDX180119P065300002018-01-18 3:32PM EST6,530.000.350.000.80-0.25-41.67%1013237.94%
NDX180119P065400002018-01-18 11:09AM EST6,540.000.500.000.85-0.60-54.55%619537.09%
NDX180119P065500002018-01-18 3:36PM EST6,550.000.050.050.85-0.50-90.91%3474235.89%
NDX180119P065600002018-01-18 11:10AM EST6,560.000.550.000.90-0.05-8.33%54634.99%
NDX180119P065700002018-01-18 1:42PM EST6,570.000.250.051.00-0.55-68.75%611234.34%
NDX180119P065750002018-01-18 2:26PM EST6,575.000.200.051.05-0.20-50.00%2822833.99%
NDX180119P065800002018-01-18 1:12PM EST6,580.000.690.001.00+0.19+38.00%204933.11%
NDX180119P065900002018-01-18 12:41PM EST6,590.000.820.001.10+0.22+36.67%2414832.37%
NDX180119P066000002018-01-18 3:59PM EST6,600.000.350.001.00-0.03-7.89%12354030.64%
NDX180119P066100002018-01-18 4:00PM EST6,610.000.350.001.35-0.65-65.00%5213230.92%
NDX180119P066200002018-01-18 3:55PM EST6,620.000.400.001.00-0.30-42.86%4236928.15%
NDX180119P066250002018-01-18 4:13PM EST6,625.000.400.001.00-0.25-38.46%851,15727.53%
NDX180119P066300002018-01-18 3:43PM EST6,630.000.500.001.00-0.50-50.00%2023026.89%
NDX180119P066400002018-01-18 3:36PM EST6,640.000.600.001.00+0.02+3.45%126925.64%
NDX180119P066500002018-01-18 3:41PM EST6,650.000.550.001.00-0.25-31.25%4344224.37%
NDX180119P066600002018-01-18 3:17PM EST6,660.000.300.001.00-0.55-64.71%125023.10%
NDX180119P066700002018-01-18 4:10PM EST6,670.000.500.001.05-1.80-78.26%1810122.00%
NDX180119P066750002018-01-18 4:13PM EST6,675.000.700.101.05-1.65-70.21%8626721.35%
NDX180119P066800002018-01-18 3:42PM EST6,680.000.600.101.60-1.12-65.12%97722.43%
NDX180119P066900002018-01-18 3:42PM EST6,690.000.600.101.65-0.60-50.00%575621.17%
NDX180119P067000002018-01-18 3:50PM EST6,700.000.500.101.65-1.65-76.74%951,01819.77%
NDX180119P067100002018-01-18 3:50PM EST6,710.000.550.101.65-1.98-78.26%359218.34%
NDX180119P067200002018-01-18 4:03PM EST6,720.000.500.101.75-2.34-82.39%847517.13%
NDX180119P067250002018-01-18 4:11PM EST6,725.000.820.051.75-4.29-83.95%1397216.39%
NDX180119P067300002018-01-18 4:14PM EST6,730.000.950.052.05-3.32-77.75%764316.25%
NDX180119P067400002018-01-18 4:12PM EST6,740.000.930.052.90-3.91-80.79%433316.12%
NDX180119P067500002018-01-18 4:11PM EST6,750.001.320.852.75-4.91-78.81%18711514.24%
NDX180119P067600002018-01-18 4:12PM EST6,760.001.480.602.30-4.92-76.88%1085811.91%
NDX180119P067700002018-01-18 3:53PM EST6,770.002.401.555.70-35.36-93.64%501914.04%
NDX180119P067750002018-01-18 4:13PM EST6,775.003.102.606.70-7.40-70.48%965213.96%
NDX180119P067800002018-01-18 4:13PM EST6,780.004.003.707.80-7.40-64.91%401513.83%
NDX180119P067900002018-01-18 4:14PM EST6,790.006.906.609.00-9.11-56.90%542312.44%
NDX180119P068000002018-01-18 4:14PM EST6,800.009.2310.4014.40-9.58-50.93%54469713.77%
NDX180119P068100002018-01-18 10:43PM EST6,810.0010.9015.8019.600.00-27314.26%
NDX180119P068200002018-01-18 10:43PM EST6,820.0017.2722.6026.800.00-39415.62%
NDX180119P068250002018-01-18 10:43PM EST6,825.0014.9526.1030.500.00-164416.19%
NDX180119P068300002018-01-18 3:07PM EST6,830.0018.5030.4034.60-56.22-75.24%7816.96%
NDX180119P068400002018-01-18 10:43PM EST6,840.0023.8639.3043.200.00-12118.57%
NDX180119P068500002018-01-18 3:52PM EST6,850.0040.8048.8053.20-7.55-15.62%7621.05%
NDX180119P068600002018-01-18 10:43PM EST6,860.0050.7556.4064.000.00-3224.07%
NDX180119P068700002018-01-18 10:20AM EST6,870.0074.8066.2074.70-54.60-42.19%1526.95%
NDX180119P068800002018-01-18 10:43PM EST6,880.0081.5376.0084.500.00-1029.01%
NDX180119P069000002018-01-12 11:20AM EST6,900.00161.73132.40140.60-249.82-60.70%18659.33%
NDX180119P070000002018-01-17 12:46PM EST7,000.00218.30191.80207.600.00-13255.80%
NDX180119P071000002018-01-16 3:25PM EST7,100.00356.25290.00307.600.00-32161.11%
NDX180119P072000002018-01-12 11:55PM EST7,200.00444.09428.90437.400.00-660118.99%