^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 EST5,000.001,800.290.000.000.00-300.00%
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 3:19PM EST5,275.001,544.450.000.000.00-1500.00%
NDX180119C053000002018-01-17 3:19PM EST5,300.001,519.450.000.000.00-1500.00%
NDX180119C053250002017-09-22 10:44PM EST5,325.00723.70808.20824.800.00-110.00%
NDX180119C053500002018-01-17 2:54PM EST5,350.001,459.170.000.000.00-100.00%
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 EST5,575.001,162.300.000.000.00-200.00%
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%
NDX180119C057000002018-01-12 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 EST5,925.00819.100.000.000.00-400.00%
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 EST6,000.00785.400.000.000.00-300.00%
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 EST6,075.00683.900.000.000.00-200.00%
NDX180119C061000002018-01-16 1:16PM EST6,100.00678.590.000.000.00-200.00%
NDX180119C061250002017-12-19 12:07PM EST6,125.00369.60356.00369.600.00-54370.00%
NDX180119C061500002018-01-17 9:31AM EST6,150.00622.590.000.000.00-100.00%
NDX180119C061750002018-01-16 2:03PM EST6,175.00579.600.000.000.00-100.00%
NDX180119C062000002018-01-16 2:03PM EST6,200.00554.600.000.000.00-400.00%
NDX180119C062250002018-01-17 9:31AM EST6,225.00546.540.000.000.00-100.00%
NDX180119C062500002018-01-08 12:30PM EST6,250.00428.60513.40522.300.00-8410.00%
NDX180119C062750002018-01-17 9:51AM EST6,275.00480.000.000.000.00-100.00%
NDX180119C062900002018-01-18 5:09AM EST6,290.00476.000.000.000.00-500.00%
NDX180119C063000002018-01-17 11:09AM EST6,300.00466.000.000.000.00-2500.00%
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%
NDX180119C063250002018-01-17 3:36PM EST6,325.00488.800.000.000.00-300.00%
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%
NDX180119C063500002018-01-17 10:18AM EST6,350.00416.250.000.000.00-100.00%
NDX180119C063750002018-01-17 3:36PM EST6,375.00438.800.000.000.00-700.00%
NDX180119C064000002018-01-17 3:26PM EST6,400.00411.900.000.000.00-500.00%
NDX180119C064100002018-01-05 11:47PM EST6,410.00241.90253.00261.100.00-200.00%
NDX180119C064250002018-01-17 2:51PM EST6,425.00388.500.000.000.00-100.00%
NDX180119C064300002018-01-17 11:10AM EST6,430.00339.060.000.000.00-200.00%
NDX180119C064400002018-01-08 9:35AM EST6,440.00227.05324.40333.300.00-270.00%
NDX180119C064500002018-01-17 11:17AM EST6,450.00335.370.000.000.00-600.00%
NDX180119C064600002018-01-12 11:52PM EST6,460.00179.31304.50313.400.00-210.00%
NDX180119C064700002018-01-17 11:10AM EST6,470.00299.110.000.000.00-200.00%
NDX180119C064750002018-01-16 2:38PM EST6,475.00268.150.000.000.00-600.00%
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%
NDX180119C065000002018-01-17 2:11PM EST6,500.00301.490.000.000.00-3000.00%
NDX180119C065100002018-01-16 1:22PM EST6,510.00270.000.000.000.00-100.00%
NDX180119C065200002018-01-11 9:30AM EST6,520.00163.08245.10253.900.00-20200.00%
NDX180119C065250002018-01-17 2:11PM EST6,525.00276.530.000.000.00-1100.00%
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%
NDX180119C065500002018-01-17 10:09AM EST6,550.00212.210.000.000.00-100.00%
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%
NDX180119C065750002018-01-17 2:54PM EST6,575.00240.250.000.000.00-100.00%
NDX180119C065800002018-01-17 2:54PM EST6,580.00235.250.000.000.00-100.00%
NDX180119C065900002018-01-16 10:44AM EST6,590.00230.620.000.000.00-1000.00%
NDX180119C066000002018-01-17 1:00PM EST6,600.00195.000.000.000.00-600.00%
NDX180119C066100002018-01-12 3:55PM EST6,610.00156.92157.40165.90+55.17+54.22%3190.00%
NDX180119C066200002018-01-16 11:15AM EST6,620.00169.170.000.000.00-500.00%
NDX180119C066250002018-01-17 2:40PM EST6,625.00186.640.000.000.00-300.00%
NDX180119C066300002018-01-17 11:28AM EST6,630.00148.160.000.000.00-200.00%
NDX180119C066400002018-01-17 11:28AM EST6,640.00138.350.000.000.00-200.00%
NDX180119C066500002018-01-17 3:01PM EST6,650.00166.470.000.000.00-1100.00%
NDX180119C066600002018-01-17 12:49PM EST6,660.00127.420.000.000.00-300.00%
NDX180119C066700002018-01-17 12:49PM EST6,670.00117.670.000.000.00-800.00%
NDX180119C066750002018-01-17 3:01PM EST6,675.00141.320.000.000.00-600.00%
NDX180119C066800002018-01-17 2:46PM EST6,680.00130.480.000.000.00-300.00%
NDX180119C066900002018-01-17 2:46PM EST6,690.00120.630.000.000.00-300.00%
NDX180119C067000002018-01-17 3:14PM EST6,700.00120.000.000.000.00-21800.00%
NDX180119C067100002018-01-17 10:10AM EST6,710.0067.000.000.000.00-200.00%
NDX180119C067200002018-01-17 1:16PM EST6,720.0075.920.000.000.00-200.00%
NDX180119C067250002018-01-17 3:39PM EST6,725.0095.000.000.000.00-10200.00%
NDX180119C067300002018-01-17 9:40AM EST6,730.0047.700.000.000.00-1100.00%
NDX180119C067400002018-01-17 3:35PM EST6,740.0076.800.000.000.00-2200.00%
NDX180119C067500002018-01-17 3:35PM EST6,750.0068.000.000.000.00-17200.00%
NDX180119C067600002018-01-17 1:54PM EST6,760.0049.260.000.000.00-3700.00%
NDX180119C067700002018-01-17 1:56PM EST6,770.0041.600.000.000.00-1800.00%
NDX180119C067750002018-01-17 3:47PM EST6,775.0049.690.000.000.00-7300.00%
NDX180119C067800002018-01-17 2:25PM EST6,780.0039.770.000.000.00-2100.00%
NDX180119C067900002018-01-17 3:24PM EST6,790.0038.300.000.000.00-8100.00%
NDX180119C068000002018-01-17 4:13PM EST6,800.0029.000.000.000.00-83600.00%
NDX180119C068100002018-01-17 3:33PM EST6,810.0024.300.000.000.00-6600.00%
NDX180119C068200002018-01-17 3:41PM EST6,820.0022.590.000.000.00-3700.39%
NDX180119C068250002018-01-18 5:10AM EST6,825.0019.150.000.000.00-3500.78%
NDX180119C068300002018-01-17 3:29PM EST6,830.0015.170.000.000.00-2000.78%
NDX180119C068400002018-01-17 3:10PM EST6,840.0016.400.000.000.00-2501.56%
NDX180119C068500002018-01-17 4:06PM EST6,850.009.200.000.000.00-5501.56%
NDX180119C068600002018-01-17 2:52PM EST6,860.007.440.000.000.00-2701.56%
NDX180119C068700002018-01-17 3:04PM EST6,870.006.970.000.000.00-1103.13%
NDX180119C068750002018-01-18 5:10AM EST6,875.004.800.000.000.00-2603.13%
NDX180119C068800002018-01-17 4:05PM EST6,880.003.770.000.000.00-3403.13%
NDX180119C068900002018-01-17 3:39PM EST6,890.003.600.000.000.00-1803.13%
NDX180119C069000002018-01-17 4:05PM EST6,900.002.230.000.000.00-16803.13%
NDX180119C069100002018-01-18 5:10AM EST6,910.002.200.000.000.00-1103.13%
NDX180119C069200002018-01-18 5:10AM EST6,920.000.650.000.000.00-103.13%
NDX180119C069250002018-01-18 5:10AM EST6,925.001.300.000.000.00-1603.13%
NDX180119C069300002018-01-18 5:10AM EST6,930.001.380.000.000.00-5106.25%
NDX180119C069400002018-01-18 5:10AM EST6,940.001.250.000.000.00-1306.25%
NDX180119C069500002018-01-18 5:10AM EST6,950.000.770.000.000.00-15506.25%
NDX180119C069600002018-01-18 5:10AM EST6,960.000.990.000.000.00-2406.25%
NDX180119C069700002018-01-18 5:10AM EST6,970.000.750.000.000.00-2106.25%
NDX180119C069750002018-01-18 5:10AM EST6,975.000.950.000.000.00-2006.25%
NDX180119C069800002018-01-18 5:10AM EST6,980.000.720.000.000.00-12506.25%
NDX180119C069900002018-01-18 5:10AM EST6,990.000.500.000.000.00-2506.25%
NDX180119C070000002018-01-17 1:23PM EST7,000.000.490.000.000.00-2306.25%
NDX180119C070250002018-01-18 5:10AM EST7,025.000.760.000.000.00-1606.25%
NDX180119C070500002018-01-18 5:10AM EST7,050.001.300.000.000.00-10706.25%
NDX180119C070750002018-01-18 5:10AM EST7,075.001.360.000.000.00-4012.50%
NDX180119C071000002018-01-16 11:44AM EST7,100.000.690.000.000.00-57012.50%
NDX180119C071500002018-01-18 5:10AM EST7,150.000.610.000.000.00-20012.50%
NDX180119C072000002018-01-17 4:10PM EST7,200.000.250.000.000.00-5012.50%
NDX180119C073000002018-01-12 11:52PM EST7,300.000.760.051.200.00-92143.23%
NDX180119C074000002018-01-12 11:52PM EST7,400.000.510.050.950.00-92148.85%
NDX180119C075000002018-01-12 11:52PM EST7,500.000.480.000.900.00-37050.93%
NDX180119C076000002018-01-12 11:52PM EST7,600.000.050.050.300.00-55051.90%
NDX180119C077000002018-01-18 5:10AM EST7,700.000.200.000.000.00-1025.00%
NDX180119C080000002018-01-18 5:10AM EST8,000.000.100.000.000.00-24050.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180119P037000002017-12-20 11:49AM EST3,700.000.050.050.100.00-143241.80%
NDX180119P038000002017-11-24 12:53PM EST3,800.000.700.001.100.00-11271.68%
NDX180119P040000002018-01-05 3:01PM EST4,000.000.050.000.15-0.10-66.67%838212.50%
NDX180119P041000002017-12-22 1:16PM EST4,100.000.200.000.95-1.00-83.33%110235.35%
NDX180119P042000002017-12-22 1:11PM EST4,200.000.130.000.95-0.87-87.00%3212224.90%
NDX180119P043000002017-12-29 12:44PM EST4,300.000.500.050.50+0.25+100.00%533204.59%
NDX180119P044000002018-01-08 11:46AM EST4,400.000.050.000.900.00-1281203.71%
NDX180119P044500002018-01-09 11:31AM EST4,450.000.050.000.900.00-916198.78%
NDX180119P045000002018-01-09 11:28AM EST4,500.000.050.000.900.00-449193.95%
NDX180119P045500002017-12-22 2:16PM EST4,550.000.400.001.00-0.20-33.33%1322191.02%
NDX180119P046000002018-01-04 9:56AM EST4,600.000.170.000.900.00-131184.38%
NDX180119P047000002018-01-09 4:03PM EST4,700.000.050.000.300.00-2039159.18%
NDX180119P048000002018-01-09 1:51PM EST4,800.000.050.000.900.00-1028165.82%
NDX180119P049000002018-01-11 4:02PM EST4,900.000.050.000.050.00-482125.00%
NDX180119P050000002018-01-17 9:30AM EST5,000.000.050.000.000.00-3050.00%
NDX180119P051000002018-01-17 10:41AM EST5,100.000.050.000.000.00-24050.00%
NDX180119P052000002018-01-12 10:40AM EST5,200.000.050.050.90-0.05-50.00%18122131.25%
NDX180119P052500002018-01-09 9:46AM EST5,250.000.090.050.900.00-140127.00%
NDX180119P052750002018-01-17 3:16PM EST5,275.000.040.000.000.00-18050.00%
NDX180119P053000002018-01-12 10:56AM EST5,300.000.050.050.90-0.05-50.00%5110122.75%
NDX180119P053250002018-01-08 11:49AM EST5,325.000.120.050.900.00-157120.65%
NDX180119P053500002018-01-05 2:11PM EST5,350.000.230.001.00-0.17-42.50%1048119.14%
NDX180119P053750002018-01-09 12:11PM EST5,375.000.120.050.900.00-1548116.46%
NDX180119P054000002018-01-17 11:32AM EST5,400.000.050.000.000.00-10050.00%
NDX180119P054250002018-01-09 12:11PM EST5,425.000.130.000.900.00-1776111.67%
NDX180119P054500002018-01-09 10:16AM EST5,450.000.200.050.950.00-3118110.79%
NDX180119P054750002018-01-12 3:58PM EST5,475.000.100.100.50-0.05-33.33%1293103.42%
NDX180119P055000002018-01-05 3:21PM EST5,500.000.400.151.10-0.62-60.78%68117109.13%
NDX180119P055250002018-01-17 1:37PM EST5,525.000.050.000.000.00-7050.00%
NDX180119P055500002018-01-08 10:58AM EST5,550.001.050.050.950.00-864102.54%
NDX180119P055750002018-01-08 10:58AM EST5,575.001.100.050.950.00-862100.49%
NDX180119P056000002018-01-11 2:55PM EST5,600.000.250.050.950.00-1010798.44%
NDX180119P056250002018-01-16 12:56PM EST5,625.000.100.000.000.00-1050.00%
NDX180119P056500002018-01-16 12:57PM EST5,650.000.100.000.000.00-15050.00%
NDX180119P056750002018-01-16 1:04PM EST5,675.000.100.000.000.00-19050.00%
NDX180119P057000002018-01-16 1:05PM EST5,700.000.100.000.000.00-21050.00%
NDX180119P057250002018-01-16 1:05PM EST5,725.000.100.000.000.00-6050.00%
NDX180119P057500002018-01-17 11:12AM EST5,750.000.100.000.000.00-5050.00%
NDX180119P057750002018-01-16 1:07PM EST5,775.000.100.000.000.00-3050.00%
NDX180119P058000002018-01-17 3:36PM EST5,800.000.050.000.000.00-2050.00%
NDX180119P058250002018-01-16 1:07PM EST5,825.000.100.000.000.00-9050.00%
NDX180119P058500002018-01-17 3:11PM EST5,850.000.100.000.000.00-16025.00%
NDX180119P058750002018-01-16 12:56PM EST5,875.000.150.000.000.00-20025.00%
NDX180119P059000002018-01-16 12:58PM EST5,900.000.150.000.000.00-15025.00%
NDX180119P059250002018-01-17 3:03PM EST5,925.000.150.000.000.00-5025.00%
NDX180119P059500002018-01-16 12:58PM EST5,950.000.150.000.000.00-7025.00%
NDX180119P059750002018-01-17 3:05PM EST5,975.000.100.000.000.00-4025.00%
NDX180119P059800002018-01-17 11:09AM EST5,980.000.100.000.000.00-6025.00%
NDX180119P059900002018-01-17 11:20AM EST5,990.000.100.000.000.00-7025.00%
NDX180119P060000002018-01-17 3:05PM EST6,000.000.100.000.000.00-22025.00%
NDX180119P060100002018-01-17 2:55PM EST6,010.000.350.000.000.00-1025.00%
NDX180119P060200002018-01-05 11:50PM EST6,020.002.320.003.100.00-1074.48%
NDX180119P060250002018-01-16 1:01PM EST6,025.000.240.000.000.00-1025.00%
NDX180119P060300002018-01-05 11:50PM EST6,030.002.101.102.150.00-5574.07%
NDX180119P060500002018-01-17 2:08PM EST6,050.000.330.000.000.00-1025.00%
NDX180119P060750002018-01-17 2:08PM EST6,075.000.380.000.000.00-1025.00%
NDX180119P061000002018-01-17 11:16AM EST6,100.000.520.000.000.00-6025.00%
NDX180119P061100002018-01-16 9:42AM EST6,110.000.630.000.000.00-10025.00%
NDX180119P061250002018-01-17 10:09AM EST6,125.001.230.000.000.00-3025.00%
NDX180119P061300002018-01-05 11:50PM EST6,130.002.221.103.500.00-8068.65%
NDX180119P061500002018-01-16 9:57AM EST6,150.000.500.000.000.00-8025.00%
NDX180119P061700002018-01-05 11:50PM EST6,170.007.201.103.200.00-202064.34%
NDX180119P061750002018-01-16 9:56AM EST6,175.000.650.000.000.00-2025.00%
NDX180119P061800002018-01-12 11:55PM EST6,180.001.200.001.400.00-32054.54%
NDX180119P061900002018-01-10 10:14AM EST6,190.002.340.002.250.00-3957.06%
NDX180119P062000002018-01-17 2:11PM EST6,200.000.400.000.000.00-17025.00%
NDX180119P062200002018-01-05 11:50PM EST6,220.006.091.103.400.00-3360.23%
NDX180119P062250002018-01-17 1:46PM EST6,225.000.510.000.000.00-9025.00%
NDX180119P062400002018-01-11 11:49AM EST6,240.001.880.002.350.00-45053.15%
NDX180119P062500002018-01-17 2:11PM EST6,250.000.430.000.000.00-5025.00%
NDX180119P062600002018-01-05 11:50PM EST6,260.009.502.003.800.00-1158.93%
NDX180119P062750002018-01-16 2:06PM EST6,275.000.880.000.000.00-35025.00%
NDX180119P062800002018-01-12 11:05AM EST6,280.000.870.002.45-0.66-43.14%5750.05%
NDX180119P062900002018-01-17 2:38PM EST6,290.000.430.000.000.00-1025.00%
NDX180119P063000002018-01-17 2:06PM EST6,300.000.430.000.000.00-34025.00%
NDX180119P063100002018-01-17 12:10PM EST6,310.000.100.000.000.00-2025.00%
NDX180119P063200002018-01-16 3:41PM EST6,320.000.820.000.000.00-1025.00%
NDX180119P063250002018-01-16 9:43AM EST6,325.000.810.000.000.00-1025.00%
NDX180119P063300002018-01-16 12:12PM EST6,330.000.990.000.000.00-24012.50%
NDX180119P063400002018-01-11 9:59AM EST6,340.002.290.052.200.00-13149.08%
NDX180119P063500002018-01-17 10:25AM EST6,350.001.330.000.000.00-1012.50%
NDX180119P063600002018-01-17 10:56AM EST6,360.000.860.000.000.00-2012.50%
NDX180119P063700002018-01-12 10:48AM EST6,370.002.040.002.75-7.82-79.31%6648.10%
NDX180119P063750002018-01-17 12:31PM EST6,375.000.750.000.000.00-1012.50%
NDX180119P063800002018-01-12 11:20AM EST6,380.001.670.002.50-1.08-39.27%213746.40%
NDX180119P063900002018-01-17 2:38PM EST6,390.000.480.000.000.00-3012.50%
NDX180119P064000002018-01-17 2:38PM EST6,400.000.760.000.000.00-49012.50%
NDX180119P064100002018-01-12 1:04PM EST6,410.001.000.453.00-2.97-74.81%102445.00%
NDX180119P064200002018-01-10 2:24PM EST6,420.004.250.001.600.00-201539.65%
NDX180119P064250002018-01-17 1:46PM EST6,425.000.610.000.000.00-8012.50%
NDX180119P064300002018-01-16 12:26PM EST6,430.001.210.000.000.00-6012.50%
NDX180119P064400002018-01-16 10:52AM EST6,440.001.330.000.000.00-3012.50%
NDX180119P064500002018-01-17 2:06PM EST6,450.000.630.000.000.00-18012.50%
NDX180119P064600002018-01-12 4:12PM EST6,460.001.000.702.80-5.57-84.78%22039.69%
NDX180119P064700002018-01-16 1:51PM EST6,470.001.450.000.000.00-31012.50%
NDX180119P064750002018-01-17 12:43PM EST6,475.000.950.000.000.00-18012.50%
NDX180119P064800002018-01-17 1:15PM EST6,480.000.350.000.000.00-1012.50%
NDX180119P064900002018-01-17 1:54PM EST6,490.000.710.000.000.00-10012.50%
NDX180119P065000002018-01-17 2:52PM EST6,500.000.500.000.000.00-40012.50%
NDX180119P065100002018-01-17 1:02PM EST6,510.000.450.000.000.00-19012.50%
NDX180119P065200002018-01-17 3:29PM EST6,520.000.900.000.000.00-2012.50%
NDX180119P065250002018-01-17 11:09AM EST6,525.000.740.000.000.00-7012.50%
NDX180119P065300002018-01-17 3:38PM EST6,530.000.600.000.000.00-12012.50%
NDX180119P065400002018-01-17 1:02PM EST6,540.001.100.000.000.00-1012.50%
NDX180119P065500002018-01-17 3:29PM EST6,550.000.550.000.000.00-6012.50%
NDX180119P065600002018-01-17 2:25PM EST6,560.000.600.000.000.00-25012.50%
NDX180119P065700002018-01-17 1:46PM EST6,570.000.800.000.000.00-1012.50%
NDX180119P065750002018-01-17 4:13PM EST6,575.000.400.000.000.00-1206.25%
NDX180119P065800002018-01-17 1:49PM EST6,580.000.500.000.000.00-406.25%
NDX180119P065900002018-01-17 3:08PM EST6,590.000.600.000.000.00-1706.25%
NDX180119P066000002018-01-17 3:36PM EST6,600.000.380.000.000.00-24606.25%
NDX180119P066100002018-01-17 1:43PM EST6,610.001.000.000.000.00-5306.25%
NDX180119P066200002018-01-17 1:48PM EST6,620.000.700.000.000.00-6706.25%
NDX180119P066250002018-01-17 3:08PM EST6,625.000.650.000.000.00-6106.25%
NDX180119P066300002018-01-17 1:00PM EST6,630.001.000.000.000.00-1406.25%
NDX180119P066400002018-01-17 2:51PM EST6,640.000.580.000.000.00-4506.25%
NDX180119P066500002018-01-17 4:13PM EST6,650.000.800.000.000.00-10606.25%
NDX180119P066600002018-01-17 3:44PM EST6,660.000.850.000.000.00-3806.25%
NDX180119P066700002018-01-17 1:00PM EST6,670.002.300.000.000.00-2306.25%
NDX180119P066750002018-01-17 12:59PM EST6,675.002.350.000.000.00-4906.25%
NDX180119P066800002018-01-17 3:24PM EST6,680.001.720.000.000.00-1806.25%
NDX180119P066900002018-01-17 3:08PM EST6,690.001.200.000.000.00-4406.25%
NDX180119P067000002018-01-17 4:12PM EST6,700.002.150.000.000.00-10403.13%
NDX180119P067100002018-01-17 3:37PM EST6,710.002.530.000.000.00-1903.13%
NDX180119P067200002018-01-17 4:05PM EST6,720.002.840.000.000.00-3203.13%
NDX180119P067250002018-01-17 1:58PM EST6,725.005.110.000.000.00-3803.13%
NDX180119P067300002018-01-17 4:08PM EST6,730.004.270.000.000.00-703.13%
NDX180119P067400002018-01-17 3:31PM EST6,740.004.840.000.000.00-703.13%
NDX180119P067500002018-01-17 4:08PM EST6,750.006.230.000.000.00-4003.13%
NDX180119P067600002018-01-17 3:40PM EST6,760.006.400.000.000.00-3001.56%
NDX180119P067700002018-01-17 10:45AM EST6,770.0037.760.000.000.00-1801.56%
NDX180119P067750002018-01-17 3:52PM EST6,775.0010.500.000.000.00-6401.56%
NDX180119P067800002018-01-17 3:55PM EST6,780.0011.400.000.000.00-3601.56%
NDX180119P067900002018-01-17 4:13PM EST6,790.0016.010.000.000.00-1200.78%
NDX180119P068000002018-01-17 3:59PM EST6,800.0018.810.000.000.00-33300.39%
NDX180119P068100002018-01-18 4:58AM EST6,810.0080.200.000.000.00-700.03%
NDX180119P068200002018-01-18 4:58AM EST6,820.0032.360.000.000.00-500.00%
NDX180119P068250002018-01-18 4:58AM EST6,825.0032.000.000.000.00-2400.00%
NDX180119P068300002018-01-17 10:49AM EST6,830.0074.720.000.000.00-200.00%
NDX180119P068400002018-01-18 4:58AM EST6,840.0042.700.000.000.00-100.00%
NDX180119P068500002018-01-17 4:11PM EST6,850.0048.350.000.000.00-200.00%
NDX180119P068600002018-01-18 4:58AM EST6,860.0055.870.000.000.00-200.00%
NDX180119P068700002018-01-12 11:55PM EST6,870.00129.40105.40113.100.00-5039.46%
NDX180119P069000002018-01-12 11:20AM EST6,900.00161.73132.40140.60-249.82-60.70%18643.77%
NDX180119P070000002018-01-17 12:46PM EST7,000.00218.300.000.000.00-100.00%
NDX180119P071000002018-01-16 3:25PM EST7,100.00356.250.000.000.00-300.00%
NDX180119P072000002018-01-12 11:55PM EST7,200.00444.09428.90437.400.00-66083.50%