^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171020C040000002017-08-21 11:31AM EDT4,000.001,788.252,112.802,122.200.00-11186.16%
NDX171020C042000002017-10-05 3:08PM EDT4,200.001,858.501,912.901,922.200.00-13167.19%
NDX171020C043000002017-08-18 11:44PM EDT4,300.001,641.221,812.901,822.200.00-21157.69%
NDX171020C043500002017-08-18 11:44PM EDT4,350.001,516.671,762.901,772.200.00-21153.00%
NDX171020C044000002017-08-18 11:44PM EDT4,400.001,428.621,712.901,722.200.00-84148.36%
NDX171020C044500002017-08-18 11:44PM EDT4,450.001,462.801,662.901,672.200.00-4020143.76%
NDX171020C045000002017-10-12 3:50PM EDT4,500.001,572.501,612.901,622.200.00-19139.21%
NDX171020C045500002017-08-23 2:49PM EDT4,550.001,315.951,562.901,572.200.00-28134.69%
NDX171020C046000002017-10-16 3:12PM EDT4,600.001,512.441,512.901,522.200.00-425130.22%
NDX171020C046500002017-08-25 11:49PM EDT4,650.001,137.901,462.901,472.200.00-21125.78%
NDX171020C047000002017-08-18 11:44PM EDT4,700.001,253.001,412.901,422.200.00-11658121.37%
NDX171020C047500002017-08-18 11:44PM EDT4,750.001,205.451,362.901,372.200.00-2814117.00%
NDX171020C048000002017-08-25 11:00AM EDT4,800.001,042.701,312.901,322.200.00-29112.67%
NDX171020C048500002017-07-11 10:24AM EDT4,850.00890.901,262.901,272.200.00-22108.37%
NDX171020C049000002017-08-31 3:32PM EDT4,900.001,098.351,212.901,222.200.00-29104.09%
NDX171020C050000002017-10-10 10:20AM EDT5,000.001,050.701,113.001,122.300.00-84496.36%
NDX171020C051000002017-10-18 10:37AM EDT5,100.001,018.881,013.001,022.30+25.12+2.53%1887.95%
NDX171020C052000002017-08-18 11:44PM EDT5,200.00741.60913.00922.300.00-422179.63%
NDX171020C053000002017-10-13 9:31AM EDT5,300.00793.46813.00822.300.00-12371.37%
NDX171020C053250002017-10-04 11:47AM EDT5,325.00675.58788.00797.300.00-2869.32%
NDX171020C053500002017-10-18 11:29AM EDT5,350.00767.63763.00772.30+117.00+17.98%11067.28%
NDX171020C053750002017-10-17 10:46AM EDT5,375.00733.52738.00747.300.00-1165.23%
NDX171020C054000002017-10-16 12:09PM EDT5,400.00711.40713.10722.400.00-31063.70%
NDX171020C054250002017-08-24 2:51PM EDT5,425.00456.69688.10697.400.00-141361.64%
NDX171020C054500002017-08-30 12:59PM EDT5,450.00502.20663.10672.400.00-21259.59%
NDX171020C054750002017-10-05 9:31AM EDT5,475.00549.77638.10647.400.00-1957.54%
NDX171020C055000002017-10-05 11:32AM EDT5,500.00532.87613.10622.400.00-202655.49%
NDX171020C055250002017-09-25 3:50PM EDT5,525.00357.50588.20597.500.00-31053.86%
NDX171020C055500002017-10-16 1:48PM EDT5,550.00561.30563.20572.500.00-1651.81%
NDX171020C055750002017-10-05 9:31AM EDT5,575.00449.92538.20547.500.00-1161.58%
NDX171020C056000002017-10-18 10:34AM EDT5,600.00519.50513.30522.60+8.05+1.57%1959.34%
NDX171020C056250002017-10-09 1:46PM EDT5,625.00449.38488.30497.600.00-2456.92%
NDX171020C056300002017-09-22 11:54PM EDT5,630.00315.70483.30492.600.00-1156.44%
NDX171020C056400002017-10-05 10:23AM EDT5,640.00390.78473.30482.600.00-3355.47%
NDX171020C056500002017-10-16 12:09PM EDT5,650.00461.15463.40472.600.00-3554.49%
NDX171020C056600002017-10-03 12:26PM EDT5,660.00342.05453.40462.700.00-2253.69%
NDX171020C056700002017-09-15 11:57PM EDT5,670.00347.50443.40452.700.00-8852.71%
NDX171020C056750002017-10-16 12:22PM EDT5,675.00424.41438.40447.700.00-31852.22%
NDX171020C056800002017-09-08 11:44PM EDT5,680.00311.60433.40442.700.00-9951.73%
NDX171020C056900002017-10-03 1:06PM EDT5,690.00310.68423.40432.700.00-9650.75%
NDX171020C057000002017-10-18 10:09AM EDT5,700.00415.15413.40422.70+13.74+3.42%13249.77%
NDX171020C057250002017-10-16 12:22PM EDT5,725.00373.87388.50397.700.00-31647.31%
NDX171020C057300002017-09-25 3:10PM EDT5,730.00171.58383.50392.700.00-1046.82%
NDX171020C057500002017-10-18 10:49AM EDT5,750.00372.66363.50372.80+9.91+2.73%42944.99%
NDX171020C057600002017-10-12 10:32AM EDT5,760.00327.65353.50362.800.00-1143.99%
NDX171020C057700002017-10-16 1:43PM EDT5,770.00339.03343.50352.800.00-1343.00%
NDX171020C057750002017-10-12 2:24PM EDT5,775.00313.15338.50347.800.00-31342.50%
NDX171020C057800002017-10-04 2:12PM EDT5,780.00223.20333.50342.800.00-11342.00%
NDX171020C057900002017-10-12 11:50AM EDT5,790.00300.50323.60332.800.00-14341.00%
NDX171020C058000002017-10-18 10:07AM EDT5,800.00314.69314.30321.40-3.99-1.25%22037.99%
NDX171020C058100002017-10-04 2:40PM EDT5,810.00196.20303.60312.900.00-101339.12%
NDX171020C058200002017-10-16 1:43PM EDT5,820.00289.39293.60302.900.00-2638.11%
NDX171020C058250002017-10-17 10:33AM EDT5,825.00283.77288.60297.900.00-102237.60%
NDX171020C058300002017-10-17 2:51PM EDT5,830.00288.32283.70292.900.00-1737.09%
NDX171020C058400002017-10-11 12:43PM EDT5,840.00233.30273.70282.900.00-11036.07%
NDX171020C058500002017-10-17 2:50PM EDT5,850.00268.44263.70273.000.00-54135.17%
NDX171020C058600002017-10-17 2:56PM EDT5,860.00258.87253.80263.000.00-12534.14%
NDX171020C058700002017-10-16 1:43PM EDT5,870.00239.75243.80253.100.00-11833.23%
NDX171020C058750002017-10-17 1:49PM EDT5,875.00240.38238.80248.100.00-32232.71%
NDX171020C058800002017-10-17 2:51PM EDT5,880.00238.56233.90243.100.00-22732.19%
NDX171020C058900002017-10-17 2:59PM EDT5,890.00228.50224.70231.200.00-15328.86%
NDX171020C059000002017-10-18 9:31AM EDT5,900.00226.06214.20221.30+7.86+3.60%217627.98%
NDX171020C059100002017-10-17 2:56PM EDT5,910.00208.98204.70213.300.00-22329.25%
NDX171020C059200002017-10-18 9:40AM EDT5,920.00205.83194.10201.40+58.03+39.26%12126.08%
NDX171020C059250002017-10-18 9:31AM EDT5,925.00200.81189.90196.60+11.91+6.30%221025.80%
NDX171020C059300002017-10-18 10:04AM EDT5,930.00187.89184.90191.60-0.91-0.48%117025.28%
NDX171020C059400002017-10-17 2:59PM EDT5,940.00178.60174.90181.600.00-321724.25%
NDX171020C059500002017-10-18 9:46AM EDT5,950.00173.07164.90171.80+1.80+1.05%27223.42%
NDX171020C059600002017-10-17 2:56PM EDT5,960.00159.15155.10161.800.00-124022.36%
NDX171020C059700002017-10-18 9:40AM EDT5,970.00156.29144.70153.00+22.69+16.98%23022.44%
NDX171020C059750002017-10-18 9:37AM EDT5,975.00153.19139.80148.00+10.54+7.39%19521.89%
NDX171020C059800002017-10-06 11:40AM EDT5,980.0096.30134.90141.800.00-43820.21%
NDX171020C059900002017-10-17 2:59PM EDT5,990.00128.70125.00131.800.00-117019.12%
NDX171020C060000002017-10-18 10:04AM EDT6,000.00118.50115.20122.20-3.12-2.57%71,47818.38%
NDX171020C060100002017-10-18 10:33AM EDT6,010.00110.65105.30112.20-4.15-3.61%128917.25%
NDX171020C060200002017-10-18 9:40AM EDT6,020.00106.7595.20102.20+10.39+10.78%14716.10%
NDX171020C060250002017-10-18 10:02AM EDT6,025.0093.0790.4097.20+2.22+2.44%118115.52%
NDX171020C060300002017-10-18 10:33AM EDT6,030.0091.0585.5092.70-4.25-4.46%223215.32%
NDX171020C060400002017-10-17 11:11AM EDT6,040.0081.4176.0081.500.00-36113.21%
NDX171020C060500002017-10-18 10:59AM EDT6,050.0073.5466.7072.40-4.29-5.51%1429512.68%
NDX171020C060600002017-10-17 4:04PM EDT6,060.0067.6856.9062.400.00-214011.42%
NDX171020C060700002017-10-18 10:46AM EDT6,070.0056.4049.3053.20-0.30-0.53%310110.63%
NDX171020C060750002017-10-18 9:50AM EDT6,075.0046.5745.0048.90-3.38-6.77%1012810.36%
NDX171020C060800002017-10-18 9:48AM EDT6,080.0041.5840.4043.90-4.06-8.90%101099.66%
NDX171020C060900002017-10-18 11:24AM EDT6,090.0035.0033.2036.70-5.98-14.59%2809.64%
NDX171020C061000002017-10-18 11:39AM EDT6,100.0027.1825.8028.80-5.82-17.64%624558.98%
NDX171020C061100002017-10-18 10:17AM EDT6,110.0017.7518.6020.60-8.15-31.47%17777.91%
NDX171020C061200002017-10-18 11:30AM EDT6,120.0013.5012.8015.00-4.50-25.00%511627.67%
NDX171020C061250002017-10-18 11:17AM EDT6,125.0011.1610.5012.70-5.54-33.17%301257.61%
NDX171020C061300002017-10-18 10:04AM EDT6,130.0010.007.9010.20-4.00-28.57%4797.35%
NDX171020C061400002017-10-18 10:04AM EDT6,140.006.654.406.80-3.30-33.17%161267.24%
NDX171020C061500002017-10-18 10:49AM EDT6,150.004.772.404.80-0.93-16.32%342927.46%
NDX171020C061600002017-10-18 11:29AM EDT6,160.002.601.403.80-1.77-40.50%492658.02%
NDX171020C061700002017-10-18 11:29AM EDT6,170.001.930.703.10-1.39-41.87%72108.60%
NDX171020C061750002017-10-18 11:17AM EDT6,175.002.040.503.10-0.44-17.74%101849.14%
NDX171020C061800002017-10-18 9:57AM EDT6,180.001.381.002.50-1.07-43.67%21099.11%
NDX171020C061900002017-10-17 4:10PM EDT6,190.001.680.302.400.00-1315310.01%
NDX171020C062000002017-10-18 9:43AM EDT6,200.001.070.251.05-0.39-26.71%11,2129.13%
NDX171020C062100002017-10-17 12:23PM EDT6,210.001.300.201.050.00-23529.98%
NDX171020C062200002017-10-17 12:53PM EDT6,220.001.220.151.050.00-5136010.82%
NDX171020C062250002017-10-18 10:49AM EDT6,225.000.550.150.95-0.53-49.07%966611.02%
NDX171020C062300002017-10-17 10:19AM EDT6,230.001.050.051.300.00-539412.13%
NDX171020C062400002017-10-13 9:48AM EDT6,240.001.020.051.300.00-11312.96%
NDX171020C062500002017-10-18 11:16AM EDT6,250.000.730.051.30+0.20+37.74%771813.79%
NDX171020C062600002017-10-17 2:43PM EDT6,260.000.480.001.300.00-58514.61%
NDX171020C062700002017-10-04 11:03AM EDT6,270.000.580.452.450.00-12317.48%
NDX171020C062750002017-10-18 11:16AM EDT6,275.000.630.001.25-0.03-4.55%243315.71%
NDX171020C062800002017-10-17 12:39PM EDT6,280.000.520.001.250.00-1916.11%
NDX171020C062900002017-10-09 10:28AM EDT6,290.001.300.001.250.00-102316.90%
NDX171020C063000002017-10-17 1:08PM EDT6,300.000.490.001.250.00-13631717.68%
NDX171020C063200002017-10-13 11:56PM EDT6,320.000.400.000.450.00-3016.44%
NDX171020C063250002017-10-18 9:34AM EDT6,325.000.100.001.00-0.42-80.77%1021518.90%
NDX171020C063500002017-10-13 1:07PM EDT6,350.000.310.201.05-0.59-65.56%324520.90%
NDX171020C063750002017-10-16 10:52AM EDT6,375.000.270.050.75+0.12+80.00%546721.60%
NDX171020C064000002017-10-16 10:48AM EDT6,400.000.850.050.75+0.60+240.00%1221023.32%
NDX171020C064250002017-10-10 3:52PM EDT6,425.000.280.001.400.00-12627.47%
NDX171020C064500002017-09-29 3:16PM EDT6,450.000.260.000.50-0.41-61.19%2225.31%
NDX171020C064750002017-10-13 12:33PM EDT6,475.000.250.001.00-0.15-37.50%3129.53%
NDX171020C065000002017-09-15 10:42AM EDT6,500.000.400.001.85-0.15-27.27%31334.28%
NDX171020C065500002017-09-20 3:05PM EDT6,550.000.200.050.700.00-2532.94%
NDX171020C065750002017-10-16 10:52AM EDT6,575.000.110.000.25+0.02+22.22%344030.59%
NDX171020C066000002017-10-17 1:12PM EDT6,600.000.050.000.100.00-137029.25%
NDX171020C067000002017-10-16 9:39AM EDT6,700.000.130.000.45+0.03+30.00%49940.06%
NDX171020C068000002017-09-01 11:48PM EDT6,800.000.230.000.600.00-101047.27%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171020P040000002017-10-06 2:19PM EDT4,000.000.050.050.10-0.05-50.00%1170141.02%
NDX171020P041000002017-10-13 9:49AM EDT4,100.000.050.000.10-0.75-93.75%1376129.69%
NDX171020P041500002017-08-24 12:48PM EDT4,150.001.690.000.300.00-6103136.72%
NDX171020P042000002017-08-31 9:41AM EDT4,200.001.320.000.050.00-740116.41%
NDX171020P042500002017-08-23 2:00PM EDT4,250.001.840.000.300.00-514128.91%
NDX171020P043000002017-09-08 1:13PM EDT4,300.001.100.000.300.00-842125.00%
NDX171020P043500002017-10-10 1:05PM EDT4,350.000.100.000.450.00-629125.39%
NDX171020P044000002017-10-10 1:05PM EDT4,400.000.100.000.450.00-351121.48%
NDX171020P044500002017-10-09 9:31AM EDT4,450.000.350.000.100.00-216104.30%
NDX171020P045000002017-10-09 9:31AM EDT4,500.000.350.000.100.00-748100.98%
NDX171020P045500002017-10-16 10:45AM EDT4,550.000.050.000.05-0.05-50.00%154292.97%
NDX171020P046000002017-10-04 10:08AM EDT4,600.000.250.050.750.00-269111.91%
NDX171020P046500002017-10-16 2:50PM EDT4,650.000.050.000.10-0.05-50.00%911890.82%
NDX171020P047000002017-10-13 1:16PM EDT4,700.000.100.050.50-0.15-60.00%5137100.59%
NDX171020P047500002017-10-06 11:47AM EDT4,750.000.370.050.80-0.13-26.00%6109100.93%
NDX171020P048000002017-10-17 4:12PM EDT4,800.000.050.000.050.00-1013376.95%
NDX171020P048500002017-10-04 12:30PM EDT4,850.000.650.050.850.00-75593.85%
NDX171020P049000002017-10-11 2:36PM EDT4,900.000.310.100.600.00-318687.84%
NDX171020P050000002017-10-17 10:02AM EDT5,000.000.200.050.100.00-218770.31%
NDX171020P051000002017-10-17 10:40AM EDT5,100.000.200.000.600.00-419172.17%
NDX171020P052000002017-10-17 1:11PM EDT5,200.000.150.050.200.00-525460.06%
NDX171020P053000002017-10-17 4:01PM EDT5,300.000.150.050.200.00-229953.52%
NDX171020P053250002017-10-16 3:58PM EDT5,325.000.400.050.90-0.10-20.00%1149859.18%
NDX171020P053500002017-10-16 3:58PM EDT5,350.000.390.050.90-0.14-26.42%10683457.37%
NDX171020P053750002017-10-16 10:07AM EDT5,375.000.460.050.90-1.09-70.32%4125055.57%
NDX171020P054000002017-10-18 10:09AM EDT5,400.000.200.050.70-0.38-65.52%245152.42%
NDX171020P054250002017-10-18 10:05AM EDT5,425.000.650.051.00+0.09+16.07%230752.56%
NDX171020P054500002017-10-18 10:02AM EDT5,450.000.570.051.00-0.08-12.31%235150.77%
NDX171020P054750002017-10-18 10:02AM EDT5,475.000.640.051.15-0.16-20.00%215653.93%
NDX171020P055000002017-10-18 9:43AM EDT5,500.000.710.051.15+0.16+29.09%150651.99%
NDX171020P055250002017-10-18 10:05AM EDT5,525.000.680.101.00+0.06+9.68%323649.12%
NDX171020P055500002017-10-17 4:08PM EDT5,550.000.630.101.200.00-2821,09348.38%
NDX171020P055600002017-10-06 11:46PM EDT5,560.001.750.051.200.00-3347.60%
NDX171020P055700002017-10-12 2:10PM EDT5,570.001.610.051.200.00-3017246.81%
NDX171020P055750002017-10-17 11:28AM EDT5,575.000.550.001.200.00-51,24746.42%
NDX171020P055900002017-10-16 11:10AM EDT5,590.000.900.151.20-0.20-18.18%2945.25%
NDX171020P056000002017-10-18 11:37AM EDT5,600.000.250.001.20-0.38-60.32%21,26944.47%
NDX171020P056100002017-10-17 11:19AM EDT5,610.000.550.001.200.00-5943.69%
NDX171020P056200002017-10-17 11:39AM EDT5,620.000.650.001.250.00-3543.15%
NDX171020P056250002017-10-18 9:31AM EDT5,625.000.700.200.70+0.06+9.38%253739.56%
NDX171020P056300002017-10-11 9:30AM EDT5,630.002.500.201.250.00-105142.37%
NDX171020P056400002017-10-13 9:49AM EDT5,640.001.370.201.250.00-103141.58%
NDX171020P056500002017-10-18 11:10AM EDT5,650.000.480.201.25-0.12-20.00%528640.80%
NDX171020P056600002017-10-13 9:30AM EDT5,660.001.600.201.250.00-22540.02%
NDX171020P056700002017-10-18 11:18AM EDT5,670.000.680.201.35-0.23-25.27%112639.67%
NDX171020P056750002017-10-18 9:56AM EDT5,675.000.380.201.40-0.11-22.45%21,03539.48%
NDX171020P056800002017-10-18 11:18AM EDT5,680.000.760.201.50-1.52-66.67%11139.48%
NDX171020P056900002017-10-13 12:02PM EDT5,690.001.380.201.600.00-104939.06%
NDX171020P057000002017-10-18 10:08AM EDT5,700.000.330.201.60-0.19-36.54%51,82138.25%
NDX171020P057100002017-10-17 9:49AM EDT5,710.001.170.201.600.00-1415437.44%
NDX171020P057200002017-10-17 9:54AM EDT5,720.001.170.201.600.00-13836.63%
NDX171020P057250002017-10-18 11:11AM EDT5,725.000.970.350.70-0.53-35.33%522932.17%
NDX171020P057300002017-10-16 10:39AM EDT5,730.001.550.351.700.00-16436.16%
NDX171020P057400002017-10-17 9:54AM EDT5,740.001.270.351.700.00-17835.34%
NDX171020P057500002017-10-18 9:31AM EDT5,750.000.700.351.70-0.33-32.04%31,02534.52%
NDX171020P057600002017-10-18 9:31AM EDT5,760.000.700.351.50-0.60-46.15%17133.03%
NDX171020P057700002017-10-16 4:01PM EDT5,770.001.450.351.500.00-831132.22%
NDX171020P057750002017-10-17 9:55AM EDT5,775.001.370.351.500.00-91,11931.81%
NDX171020P057800002017-10-16 9:34AM EDT5,780.001.850.351.800.00-206532.35%
NDX171020P057900002017-10-18 10:45AM EDT5,790.000.800.350.70-0.90-52.94%157027.33%
NDX171020P058000002017-10-18 11:33AM EDT5,800.000.600.350.70-0.27-31.03%958726.59%
NDX171020P058100002017-10-17 11:09AM EDT5,810.001.230.351.850.00-105729.99%
NDX171020P058200002017-10-17 9:34AM EDT5,820.001.540.351.150.00-58926.98%
NDX171020P058250002017-10-18 11:30AM EDT5,825.000.700.051.25-0.30-30.00%8972126.93%
NDX171020P058300002017-10-17 3:57PM EDT5,830.001.050.101.250.00-79026.53%
NDX171020P058400002017-10-17 10:51AM EDT5,840.001.400.151.250.00-164925.72%
NDX171020P058500002017-10-18 11:34AM EDT5,850.000.500.500.75-0.70-58.33%51,07723.05%
NDX171020P058600002017-10-17 10:39AM EDT5,860.001.300.501.250.00-913324.11%
NDX171020P058700002017-10-17 12:21PM EDT5,870.001.600.502.100.00-23325.49%
NDX171020P058750002017-10-18 10:48AM EDT5,875.000.630.501.25-0.72-53.33%71,08922.89%
NDX171020P058800002017-10-17 10:31AM EDT5,880.001.720.301.400.00-104022.91%
NDX171020P058900002017-10-18 11:11AM EDT5,890.001.300.301.40-0.40-23.53%530922.09%
NDX171020P059000002017-10-18 11:29AM EDT5,900.000.830.451.25-0.52-38.52%31,79320.85%
NDX171020P059100002017-10-18 10:08AM EDT5,910.001.400.451.350.00-14820.29%
NDX171020P059200002017-10-17 1:20PM EDT5,920.002.000.452.250.00-33621.40%
NDX171020P059250002017-10-18 9:44AM EDT5,925.001.230.451.35-0.49-28.49%241,01119.04%
NDX171020P059300002017-10-16 3:14PM EDT5,930.003.250.503.000.00-102721.76%
NDX171020P059400002017-10-18 10:04AM EDT5,940.001.550.551.40-1.75-53.03%19017.90%
NDX171020P059500002017-10-18 9:44AM EDT5,950.001.380.651.65-0.54-28.12%291,82217.58%
NDX171020P059600002017-10-18 9:30AM EDT5,960.001.230.651.65-0.89-41.98%19216.70%
NDX171020P059700002017-10-18 10:45AM EDT5,970.001.460.652.40-0.72-33.03%49717.09%
NDX171020P059750002017-10-18 10:23AM EDT5,975.001.700.702.50-0.89-34.36%1928616.78%
NDX171020P059800002017-10-18 9:31AM EDT5,980.001.700.702.90-0.65-27.66%19716.86%
NDX171020P059900002017-10-18 10:53AM EDT5,990.001.771.002.20-0.48-21.33%3410414.92%
NDX171020P060000002017-10-18 10:53AM EDT6,000.001.871.002.20-0.91-32.73%5237213.98%
NDX171020P060100002017-10-18 10:57AM EDT6,010.001.581.002.95-1.22-43.57%2810013.97%
NDX171020P060200002017-10-18 9:51AM EDT6,020.002.501.003.60-1.50-37.50%65913.66%
NDX171020P060250002017-10-18 10:57AM EDT6,025.001.881.003.60-1.14-37.75%615113.14%
NDX171020P060300002017-10-18 9:51AM EDT6,030.002.851.054.00-0.59-17.15%512012.99%
NDX171020P060400002017-10-18 10:09AM EDT6,040.003.151.154.00-1.28-28.89%79911.89%
NDX171020P060500002017-10-18 11:29AM EDT6,050.002.661.304.10-1.04-28.11%2714010.86%
NDX171020P060600002017-10-18 11:12AM EDT6,060.003.031.754.40-2.12-41.17%15849.94%
NDX171020P060700002017-10-18 10:19AM EDT6,070.005.562.655.10-2.36-29.80%10609.22%
NDX171020P060750002017-10-18 11:12AM EDT6,075.004.323.105.60-1.58-26.78%311718.91%
NDX171020P060800002017-10-18 11:18AM EDT6,080.005.064.006.70-2.49-32.98%2308.91%
NDX171020P060900002017-10-18 11:18AM EDT6,090.006.315.408.50-4.77-43.05%11208.46%
NDX171020P061000002017-10-18 11:39AM EDT6,100.009.167.7010.70-0.84-8.40%891557.93%
NDX171020P061100002017-10-18 11:30AM EDT6,110.0012.8010.8013.90+0.40+3.23%9247.55%
NDX171020P061200002017-10-18 11:13AM EDT6,120.0015.3014.9017.80-0.70-4.37%787.08%
NDX171020P061250002017-10-18 11:17AM EDT6,125.0018.8817.5020.20+0.51+2.78%281036.88%
NDX171020P061300002017-10-18 10:14AM EDT6,130.0027.4520.1023.60-7.10-20.55%7207.02%
NDX171020P061400002017-10-18 11:05AM EDT6,140.0027.1526.6030.10+1.10+4.22%1126.81%
NDX171020P061500002017-10-18 10:14AM EDT6,150.0042.9033.3037.30-0.10-0.23%7286.40%
NDX171020P061600002017-10-12 2:49PM EDT6,160.0084.5042.5046.300.00-266.74%
NDX171020P061700002017-10-11 12:44PM EDT6,170.00101.8049.1057.800.00-10169.10%
NDX171020P061750002017-10-17 4:02PM EDT6,175.0056.1354.3062.300.00-599.24%
NDX171020P061800002017-10-12 2:35PM EDT6,180.0099.7059.8068.400.00-1910.71%
NDX171020P061900002017-10-13 11:44PM EDT6,190.00137.5568.2077.000.00-542710.54%
NDX171020P062000002017-10-18 9:53AM EDT6,200.0084.7079.0086.90-2.27-2.61%42311.45%
NDX171020P062100002017-10-16 5:26PM EDT6,210.0097.3588.4096.600.00-2112.09%
NDX171020P062200002017-10-18 11:05AM EDT6,220.00101.3097.80106.60+1.30+1.30%2913.04%
NDX171020P062250002017-10-17 11:49AM EDT6,225.00111.35102.80112.100.00-13714.12%
NDX171020P062400002017-10-17 1:09PM EDT6,240.00125.44119.00128.300.00-2416.90%
NDX171020P062500002017-10-17 10:39AM EDT6,250.00140.80129.00138.300.00-22217.89%
NDX171020P062600002017-10-17 1:08PM EDT6,260.00144.72139.00148.300.00-2218.86%
NDX171020P062750002017-10-16 5:26PM EDT6,275.00161.30154.00163.300.00-4220.29%
NDX171020P063000002017-09-21 9:55AM EDT6,300.00360.01177.70186.900.00-2220.67%
NDX171020P064000002017-10-16 5:26PM EDT6,400.00283.95277.60286.900.00-2129.00%
NDX171020P065000002017-09-15 11:47PM EDT6,500.00512.10377.60386.900.00-2236.80%
NDX171020P066000002017-09-15 11:47PM EDT6,600.00612.04478.80488.100.00-4447.06%
NDX171020P067000002017-09-27 3:21PM EDT6,700.00740.23577.60586.900.00-1251.34%