^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180720C032000002018-05-29 9:59AM EDT3,200.003,754.844,097.404,118.30+3,754.84+100.00%2360.00%
NDX180720C033000002018-05-07 2:22PM EDT3,300.003,537.253,997.104,018.40+3,537.25+100.00%240.00%
NDX180720C034000002018-05-09 12:08PM EDT3,400.003,433.683,897.203,918.40+3,433.68+100.00%4150.00%
NDX180720C035000002018-05-07 2:54PM EDT3,500.003,324.453,797.503,818.40+3,324.45+100.00%14670.00%
NDX180720C036000002018-05-08 10:32AM EDT3,600.003,199.003,697.603,718.40+3,199.00+100.00%3580.00%
NDX180720C037000002018-05-09 3:50PM EDT3,700.003,192.223,597.303,618.50+3,192.22+100.00%1420.00%
NDX180720C038000002018-05-09 4:00PM EDT3,800.003,093.263,497.303,518.50+3,093.26+100.00%95480.00%
NDX180720C039000002018-05-14 9:38AM EDT3,900.003,082.823,397.403,418.50+3,082.82+100.00%140.00%
NDX180720C040000002018-05-08 1:12PM EDT4,000.002,794.453,297.703,318.60+2,794.45+100.00%2180.00%
NDX180720C041000002018-05-07 1:38PM EDT4,100.002,733.003,198.503,218.60+2,733.00+100.00%12110.00%
NDX180720C042000002018-05-07 1:43PM EDT4,200.002,635.873,097.803,118.60+2,635.87+100.00%250.00%
NDX180720C043000002018-06-12 1:50PM EDT4,300.002,913.782,997.503,018.70+2,913.78+100.00%2210.00%
NDX180720C044000002018-06-12 1:47PM EDT4,400.002,813.752,897.902,918.70+2,813.75+100.00%20330.00%
NDX180720C045000002018-06-12 1:45PM EDT4,500.002,713.162,797.902,818.70+2,713.16+100.00%48360.00%
NDX180720C046000002018-05-07 2:04PM EDT4,600.002,248.582,698.002,718.80+2,248.58+100.00%42210.00%
NDX180720C047000002018-06-12 1:45PM EDT4,700.002,514.172,598.002,618.80+2,514.17+100.00%38250.00%
NDX180720C048000002018-06-12 1:49PM EDT4,800.002,415.422,497.702,518.80+2,415.42+100.00%2080.00%
NDX180720C049000002018-06-13 1:04PM EDT4,900.002,348.412,398.802,418.80+2,348.41+100.00%220.00%
NDX180720C050000002018-06-25 9:39AM EDT5,000.002,111.662,298.102,318.90+2,111.66+100.00%1260.00%
NDX180720C051000002018-05-23 2:08PM EDT5,100.001,834.602,198.202,218.90+1,834.60+100.00%2230.00%
NDX180720C052000002018-06-13 11:58AM EDT5,200.002,066.022,098.202,118.90+2,066.02+100.00%260.00%
NDX180720C053000002018-06-12 1:52PM EDT5,300.001,918.021,997.902,019.00+1,918.02+100.00%290.00%
NDX180720C054000002018-04-06 9:30AM EDT5,400.001,197.201,899.001,919.00+1,197.20+100.00%110.00%
NDX180720C055000002018-07-17 2:01PM EDT5,500.001,902.881,886.701,904.600.00-146153.85%
NDX180720C055250002018-07-02 3:34PM EDT5,525.001,549.851,773.301,794.00+1,549.85+100.00%110.00%
NDX180720C056000002018-07-17 2:01PM EDT5,600.001,802.781,785.501,804.800.00-15143.58%
NDX180720C056250002018-04-13 11:44PM EDT5,625.001,059.301,674.101,694.10+1,059.30+100.00%110.00%
NDX180720C056750002018-07-13 1:28PM EDT5,675.001,698.251,623.401,644.10+1,698.25+100.00%250.00%
NDX180720C057000002018-07-13 1:36PM EDT5,700.001,669.401,598.401,619.10+1,669.40+100.00%3260.00%
NDX180720C057250002018-02-09 10:11AM EDT5,725.00961.601,573.401,594.10+961.60+100.00%110.00%
NDX180720C057500002018-07-13 1:36PM EDT5,750.001,619.451,548.401,569.10+1,619.45+100.00%530.00%
NDX180720C058000002018-06-26 11:53AM EDT5,800.001,275.901,498.101,519.10+1,275.90+100.00%58330.00%
NDX180720C058500002018-03-06 7:37PM EDT5,850.001,183.001,449.201,469.10+1,183.00+100.00%110.00%
NDX180720C059500002018-05-11 11:48PM EDT5,950.00897.501,348.501,369.20+897.50+100.00%110.00%
NDX180720C059750002018-05-08 1:01PM EDT5,975.00873.401,323.501,344.20+873.40+100.00%120.00%
NDX180720C060000002018-07-18 12:04PM EDT6,000.001,394.001,385.601,404.90+31.46+2.31%17112.28%
NDX180720C060250002018-06-15 11:51PM EDT6,025.001,257.701,273.601,294.20+1,257.70+100.00%110.00%
NDX180720C060500002018-02-09 10:11AM EDT6,050.00606.651,248.601,269.20+606.65+100.00%120.00%
NDX180720C061000002018-06-19 11:47AM EDT6,100.001,107.201,199.301,219.20+1,107.20+100.00%2280.00%
NDX180720C062000002018-06-28 9:36AM EDT6,200.00805.001,098.301,119.30+805.00+100.00%150.00%
NDX180720C062500002018-06-06 11:43AM EDT6,250.00956.901,049.401,069.30+956.90+100.00%110.00%
NDX180720C062750002018-06-08 3:58PM EDT6,275.00924.251,023.701,044.30+924.25+100.00%880.00%
NDX180720C063000002018-06-28 11:57AM EDT6,300.00730.50998.701,019.30+730.50+100.00%340.00%
NDX180720C063250002018-07-13 1:27PM EDT6,325.001,051.68973.40994.30+1,051.68+100.00%110.00%
NDX180720C063500001969-12-31 8:00PM EDT6,350.00571.90949.50969.30+571.90+100.00%0120.00%
NDX180720C063750002018-06-25 2:58PM EDT6,375.00649.05923.80944.40+649.05+100.00%860.00%
NDX180720C064000002018-04-26 1:26PM EDT6,400.00421.60898.80919.40+421.60+100.00%490.00%
NDX180720C064250002018-07-17 3:56PM EDT6,425.00985.80960.80980.100.00-151780.39%
NDX180720C064500002018-05-14 9:59AM EDT6,450.00600.40848.90869.40+600.40+100.00%180.00%
NDX180720C064750002018-04-25 9:40AM EDT6,475.00297.82823.90844.40+297.82+100.00%3150.00%
NDX180720C065000002018-07-17 3:56PM EDT6,500.00910.05885.80905.100.00-151474.73%
NDX180720C065250002018-07-16 3:49PM EDT6,525.00832.20773.60794.50+832.20+158.63%5170.00%
NDX180720C065500002018-06-25 3:03PM EDT6,550.00492.93749.70769.50+492.93+100.00%12100.00%
NDX180720C065750002018-07-06 3:47PM EDT6,575.00636.25724.00744.50+636.25+100.00%6130.00%
NDX180720C066000002018-07-13 9:49AM EDT6,600.00770.80699.10719.60+770.80+100.00%1450.00%
NDX180720C066250002018-07-10 10:01AM EDT6,625.00657.42674.10694.70+657.42+100.00%2110.00%
NDX180720C066500002018-07-09 2:44PM EDT6,650.00618.18648.80669.80+618.18+100.00%2410.00%
NDX180720C066750002018-07-06 3:53PM EDT6,675.00543.18624.20644.80+543.18+100.00%2230.00%
NDX180720C067000002018-07-18 11:45AM EDT6,700.00692.20688.40707.90+40.59+6.23%33464.50%
NDX180720C067500002018-07-06 11:05AM EDT6,750.00431.00549.40570.00+431.00+100.00%210.00%
NDX180720C067900002018-07-09 1:54PM EDT6,790.00473.69509.20530.10+473.69+100.00%180.00%
NDX180720C068000002018-07-18 11:05AM EDT6,800.00584.75587.70607.20+32.82+5.95%126555.46%
NDX180720C068100002018-06-27 11:07AM EDT6,810.00343.10489.60510.10+343.10+100.00%270.00%
NDX180720C068250002018-06-27 10:23AM EDT6,825.00342.90474.70495.20+342.90+100.00%38160.00%
NDX180720C068300002018-06-27 11:07AM EDT6,830.00326.30469.70490.20+326.30+100.00%160.00%
NDX180720C068400002018-04-27 12:54PM EDT6,840.00140.60460.50480.30+140.60+100.00%220.00%
NDX180720C068500002018-07-18 1:42PM EDT6,850.00543.55537.80557.30+297.87+121.24%24351.64%
NDX180720C068600002018-06-01 11:46PM EDT6,860.00265.60439.90460.30+265.60+100.00%220.00%
NDX180720C068700002018-05-04 11:44PM EDT6,870.00116.20430.00450.40+116.20+100.00%330.00%
NDX180720C068750002018-07-12 10:08AM EDT6,875.00442.28425.00445.40+442.28+100.00%5320.00%
NDX180720C068800002018-06-15 9:40AM EDT6,880.00401.40420.00440.40+401.40+100.00%240.00%
NDX180720C068900002018-06-27 11:02AM EDT6,890.00283.79410.10430.50+283.79+100.00%290.00%
NDX180720C069000002018-07-18 1:47PM EDT6,900.00495.46488.20507.20+36.46+7.94%16558.10%
NDX180720C069250002018-07-13 9:41AM EDT6,925.00451.34375.30395.60+451.34+100.00%2150.00%
NDX180720C069500002018-07-18 11:32AM EDT6,950.00443.25436.20455.40+125.23+39.38%112251.93%
NDX180720C069750002018-07-18 1:36PM EDT6,975.00420.63411.20430.00+19.33+4.82%36249.31%
NDX180720C070000002018-07-18 1:36PM EDT7,000.00395.58388.00405.50-15.74-3.83%2121347.46%
NDX180720C070100002018-07-05 3:35PM EDT7,010.00166.15291.70311.00+166.15+100.00%3240.00%
NDX180720C070200002018-07-05 2:49PM EDT7,020.00150.00281.90301.30+150.00+100.00%1751910.00%
NDX180720C070250002018-07-16 9:31AM EDT7,025.00357.40277.00296.30+357.40+105.72%2340.00%
NDX180720C070300002018-07-13 11:43AM EDT7,030.00353.45272.10291.40+353.45+100.00%5130.00%
NDX180720C070400002018-07-06 10:01AM EDT7,040.00172.20262.30281.40+172.20+100.00%5210.00%
NDX180720C070500002018-07-18 10:42AM EDT7,050.00330.92338.10355.50-29.39-8.16%18042.85%
NDX180720C070600002018-07-03 11:55AM EDT7,060.00117.30242.90261.60+117.30+100.00%490.00%
NDX180720C070700002018-07-02 9:35AM EDT7,070.0087.06233.20251.80+87.06+100.00%110.00%
NDX180720C070750002018-07-18 11:05AM EDT7,075.00309.25313.50332.60+27.01+9.57%42642.10%
NDX180720C070800002018-07-11 3:09PM EDT7,080.00202.00223.50241.90+202.00+100.00%174740.00%
NDX180720C070900002018-07-18 11:26AM EDT7,090.00302.80298.10316.20-11.66-3.71%1939.63%
NDX180720C071000002018-07-18 12:12PM EDT7,100.00294.99286.40305.40-25.94-8.08%127738.08%
NDX180720C071200002018-07-11 11:46AM EDT7,120.00151.37185.90202.80+151.37+100.00%180.00%
NDX180720C071250002018-07-17 3:42PM EDT7,125.00292.23263.50276.900.00-25633.05%
NDX180720C071300002018-07-12 12:10PM EDT7,130.00229.85176.60193.20+229.85+100.00%2140.00%
NDX180720C071400002018-07-03 11:55AM EDT7,140.0072.50167.30183.70+72.50+100.00%3110.00%
NDX180720C071500002018-07-18 9:39AM EDT7,150.00252.77238.70251.50-7.70-2.96%515430.44%
NDX180720C071600002018-07-11 2:41PM EDT7,160.00130.03149.10164.80+130.03+100.00%8190.00%
NDX180720C071700002018-07-16 1:29PM EDT7,170.00205.00140.10155.50+205.00+93.81%460.00%
NDX180720C071750002018-07-16 3:26PM EDT7,175.00185.18135.80150.90+185.18+83.41%11820.00%
NDX180720C071800002018-07-17 10:56AM EDT7,180.00177.25209.10223.300.00-10728.93%
NDX180720C071900002018-07-17 10:56AM EDT7,190.00167.75201.00213.900.00-10928.37%
NDX180720C072000002018-07-18 2:24PM EDT7,200.00195.58189.30202.10-10.21-4.96%337226.18%
NDX180720C072100002018-07-18 2:16PM EDT7,210.00190.50179.30191.70-13.24-6.50%52324.94%
NDX180720C072200002018-07-18 2:16PM EDT7,220.00180.51172.30184.80-12.83-6.64%51925.97%
NDX180720C072250002018-07-18 2:24PM EDT7,225.00170.98164.40177.40+38.78+29.33%17523.95%
NDX180720C072300002018-07-18 2:17PM EDT7,230.00165.41161.60175.90+7.46+4.72%51425.61%
NDX180720C072400002018-07-18 2:17PM EDT7,240.00155.26153.00165.50-15.88-9.28%103824.33%
NDX180720C072500002018-07-18 11:59AM EDT7,250.00147.03140.20152.60-17.37-10.57%181,07921.58%
NDX180720C072600002018-07-17 2:14PM EDT7,260.00147.79130.20144.300.00-41321.55%
NDX180720C072700002018-07-17 2:14PM EDT7,270.00138.40120.40133.200.00-21919.87%
NDX180720C072750002018-07-18 11:59AM EDT7,275.00123.05116.30128.70-17.70-12.58%312919.62%
NDX180720C072800002018-07-18 10:34AM EDT7,280.00101.25111.80124.40-1.73-1.68%22619.47%
NDX180720C072900002018-07-17 3:07PM EDT7,290.00120.25102.10115.700.00-1619.06%
NDX180720C073000002018-07-18 12:51PM EDT7,300.00101.7095.60107.70-23.30-18.64%8445018.91%
NDX180720C073100002018-07-17 11:16AM EDT7,310.0071.2486.5098.000.00-52817.88%
NDX180720C073200002018-07-18 11:17AM EDT7,320.0081.6479.0089.40-15.75-16.17%12817.31%
NDX180720C073250002018-07-18 11:17AM EDT7,325.0077.2075.1085.50-21.52-21.80%49517.17%
NDX180720C073300002018-07-17 3:57PM EDT7,330.0088.9570.4080.800.00-71816.66%
NDX180720C073400002018-07-17 9:32AM EDT7,340.0021.0062.9071.200.00-53215.52%
NDX180720C073500002018-07-18 1:22PM EDT7,350.0058.7252.7062.10-23.58-28.65%1249414.53%
NDX180720C073600002018-07-18 11:24AM EDT7,360.0050.0044.8054.40-7.40-12.89%113514.01%
NDX180720C073700002018-07-18 12:12PM EDT7,370.0043.0040.0047.20-14.00-24.56%24813.57%
NDX180720C073750002018-07-18 2:05PM EDT7,375.0043.2039.0043.00-14.20-24.74%558713.06%
NDX180720C073800002018-07-18 2:28PM EDT7,380.0038.7734.4038.50-11.08-22.23%5614212.41%
NDX180720C073900002018-07-18 2:06PM EDT7,390.0033.8028.0032.60-11.61-25.57%304712.16%
NDX180720C074000002018-07-18 2:14PM EDT7,400.0026.9023.1027.40-16.77-38.40%26281811.99%
NDX180720C074100002018-07-18 12:11PM EDT7,410.0022.0020.0023.00-11.50-34.33%56111.93%
NDX180720C074200002018-07-18 1:12PM EDT7,420.0017.7015.4019.00-11.30-38.97%63211.84%
NDX180720C074250002018-07-18 1:28PM EDT7,425.0016.3313.0016.60-9.19-36.01%2637611.55%
NDX180720C074300002018-07-18 10:17AM EDT7,430.009.4011.9014.90-14.20-60.17%134211.49%
NDX180720C074400002018-07-18 1:57PM EDT7,440.009.408.0011.90-10.01-51.57%216811.40%
NDX180720C074500002018-07-18 2:26PM EDT7,450.008.206.609.90-9.10-52.60%2316811.58%
NDX180720C074600002018-07-18 10:27AM EDT7,460.005.304.607.80-7.70-59.23%15511.53%
NDX180720C074700002018-07-18 2:13PM EDT7,470.005.053.405.90-5.55-52.36%395211.38%
NDX180720C074750002018-07-18 2:14PM EDT7,475.004.502.755.50-7.40-62.18%1916011.58%
NDX180720C074800002018-07-18 1:57PM EDT7,480.003.302.155.50-6.10-64.89%113612.04%
NDX180720C074900002018-07-18 2:07PM EDT7,490.002.841.354.20-4.56-61.62%214211.97%
NDX180720C075000002018-07-18 2:28PM EDT7,500.001.880.852.90-4.93-72.39%24573211.64%
NDX180720C075100002018-07-18 2:08PM EDT7,510.001.640.652.55-3.23-66.32%383412.06%
NDX180720C075200002018-07-18 1:00PM EDT7,520.001.200.452.40-0.10-7.69%1414112.65%
NDX180720C075250002018-07-18 10:26AM EDT7,525.001.000.402.30-1.97-66.33%513512.90%
NDX180720C075300002018-07-18 11:57AM EDT7,530.000.920.352.20-1.91-67.49%16013.14%
NDX180720C075400002018-07-18 11:57AM EDT7,540.000.820.301.85-1.48-64.35%12213.38%
NDX180720C075500002018-07-18 9:55AM EDT7,550.001.060.250.90-0.44-29.33%46312.35%
NDX180720C075600002018-07-17 3:57PM EDT7,560.001.370.200.900.00-51612.98%
NDX180720C075700002018-07-16 10:42AM EDT7,570.000.930.001.30+0.93+61.18%25014.49%
NDX180720C075750002018-07-18 12:46PM EDT7,575.000.450.150.90-0.53-54.08%1010113.92%
NDX180720C075800002018-07-17 1:58PM EDT7,580.001.030.150.900.00-61314.23%
NDX180720C075900002018-07-17 10:56AM EDT7,590.000.450.100.900.00-2314.85%
NDX180720C076000002018-07-17 3:08PM EDT7,600.000.720.100.900.00-1910015.47%
NDX180720C076250002018-07-18 1:53PM EDT7,625.000.260.000.90-0.41-61.19%3025916.98%
NDX180720C076500002018-07-18 2:00PM EDT7,650.000.230.050.35-0.20-46.51%6347816.22%
NDX180720C076750002018-07-17 1:52PM EDT7,675.000.360.051.000.00-948120.25%
NDX180720C077000002018-07-18 12:54PM EDT7,700.000.050.050.20-0.06-54.55%1667317.68%
NDX180720C077250002018-07-16 1:21PM EDT7,725.000.110.000.15+0.11+27.50%221418.36%
NDX180720C077500002018-07-18 12:21PM EDT7,750.000.050.050.85-0.20-80.00%1014524.04%
NDX180720C077750002018-07-10 3:25PM EDT7,775.000.350.050.20+0.35+100.00%57421.35%
NDX180720C078000002018-07-18 2:06PM EDT7,800.000.050.050.25-0.20-80.00%4022223.10%
NDX180720C078250002018-07-09 4:09PM EDT7,825.000.650.000.20+0.65+100.00%101023.73%
NDX180720C078500002018-07-18 2:00PM EDT7,850.000.100.000.200.00-384224.93%
NDX180720C078750002018-07-18 2:00PM EDT7,875.000.100.000.20-0.13-56.52%235226.10%
NDX180720C079000002018-07-18 2:00PM EDT7,900.000.100.000.200.00-366727.25%
NDX180720C079250002018-07-13 11:07AM EDT7,925.000.200.000.20+0.20+100.00%1428.42%
NDX180720C079500002018-07-16 12:40PM EDT7,950.000.200.000.05+0.20+80.00%121726.07%
NDX180720C079750002018-07-12 4:02PM EDT7,975.000.250.000.20+0.25+100.00%27230.69%
NDX180720C080000002018-07-17 4:08PM EDT8,000.000.050.000.050.00-67328.13%
NDX180720C081000002018-07-13 4:07PM EDT8,100.000.050.000.15+0.05+100.00%64335.30%
NDX180720C082000002018-07-05 11:28AM EDT8,200.000.050.000.15+0.05+100.00%13439.50%
NDX180720C083000002018-07-10 12:02PM EDT8,300.000.050.000.10+0.05+100.00%17242.19%
NDX180720C084000002018-07-10 9:42AM EDT8,400.000.050.000.10+0.05+100.00%102746.09%
NDX180720C085000002018-07-17 4:09PM EDT8,500.000.050.000.050.00-64247.27%
NDX180720C086000002018-06-15 11:51PM EDT8,600.000.450.000.10+0.45+100.00%111150.98%
NDX180720C088000002018-06-13 7:19PM EDT8,800.001.150.000.10+1.15+100.00%2258.01%
NDX180720C089000002018-06-08 3:58PM EDT8,900.001.050.000.10+1.05+100.00%303061.52%
NDX180720C090000002018-06-08 3:58PM EDT9,000.001.100.000.05+1.10+100.00%303061.72%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180720P032000002018-06-13 10:26AM EDT3,200.000.060.000.10+0.06+100.00%5327258.59%
NDX180720P033000002018-06-25 12:24PM EDT3,300.000.050.000.10+0.05+100.00%3115249.22%
NDX180720P034000002018-06-25 12:24PM EDT3,400.000.020.000.10+0.02+100.00%4194240.63%
NDX180720P035000002018-06-25 12:24PM EDT3,500.000.020.000.10+0.02+100.00%283232.03%
NDX180720P036000002018-06-13 2:22PM EDT3,600.000.100.050.10+0.10+100.00%35123229.69%
NDX180720P037000002018-06-21 11:08AM EDT3,700.000.100.000.05+0.10+100.00%10134206.25%
NDX180720P038000002018-06-27 2:15PM EDT3,800.000.050.000.05+0.05+100.00%285198.44%
NDX180720P039000002018-06-28 12:58PM EDT3,900.000.240.050.05+0.24+100.00%2107199.61%
NDX180720P040000002018-07-06 3:09PM EDT4,000.000.050.050.05+0.05+100.00%12172192.19%
NDX180720P041000002018-07-09 11:28AM EDT4,100.000.010.000.15+0.01+100.00%2168189.84%
NDX180720P042000002018-07-09 10:52AM EDT4,200.000.020.000.15+0.02+100.00%2135182.42%
NDX180720P043000002018-07-09 11:30AM EDT4,300.000.010.000.20+0.01+100.00%2388178.91%
NDX180720P044000002018-07-09 11:29AM EDT4,400.000.050.000.20+0.05+100.00%16146171.68%
NDX180720P045000002018-07-09 11:29AM EDT4,500.000.050.000.20+0.05+100.00%17142164.65%
NDX180720P046000002018-06-27 11:38AM EDT4,600.000.520.050.20+0.52+100.00%295160.35%
NDX180720P047000002018-06-29 10:09AM EDT4,700.000.300.050.05+0.30+100.00%4108143.75%
NDX180720P048000002018-07-10 1:51PM EDT4,800.000.100.000.20+0.10+100.00%865144.34%
NDX180720P049000002018-07-11 10:27AM EDT4,900.000.020.000.20+0.02+100.00%9104137.89%
NDX180720P050000002018-07-12 10:27AM EDT5,000.000.050.000.10+0.05+100.00%1368125.00%
NDX180720P051000002018-07-13 3:12PM EDT5,100.000.020.000.30+0.02+100.00%299129.20%
NDX180720P052000002018-07-12 11:01AM EDT5,200.000.050.000.85+0.05+100.00%6127134.23%
NDX180720P053000002018-07-12 2:47PM EDT5,300.000.050.000.25+0.05+100.00%4105114.94%
NDX180720P054000002018-07-12 9:33AM EDT5,400.000.150.000.85+0.15+100.00%3397120.90%
NDX180720P054750002018-07-17 9:39AM EDT5,475.000.100.000.100.00-1658997.46%
NDX180720P055000002018-07-17 10:59AM EDT5,500.000.050.000.050.00-1613291.80%
NDX180720P055250002018-07-17 9:39AM EDT5,525.000.100.100.100.00-810099.71%
NDX180720P055500002018-07-17 9:39AM EDT5,550.000.100.050.100.00-85496.09%
NDX180720P055750002018-07-17 9:39AM EDT5,575.000.100.100.100.00-152896.88%
NDX180720P056000002018-07-17 12:14PM EDT5,600.000.050.000.050.00-208086.33%
NDX180720P056250002018-07-17 9:50AM EDT5,625.000.100.000.100.00-1519789.26%
NDX180720P056500002018-07-17 9:54AM EDT5,650.000.100.000.100.00-228487.89%
NDX180720P056750002018-07-17 9:55AM EDT5,675.000.100.000.100.00-197586.52%
NDX180720P057000002018-07-17 10:04AM EDT5,700.000.100.000.050.00-3018281.25%
NDX180720P057250002018-07-17 10:39AM EDT5,725.000.100.000.100.00-3218483.79%
NDX180720P057500002018-07-17 12:08PM EDT5,750.000.050.000.100.00-5012382.42%
NDX180720P057750002018-07-17 10:57AM EDT5,775.000.050.000.100.00-528981.25%
NDX180720P058000002018-07-12 2:37PM EDT5,800.000.100.050.10+0.10+100.00%1115682.23%
NDX180720P058250002018-07-18 9:50AM EDT5,825.000.050.000.05-0.05-50.00%235974.61%
NDX180720P058500002018-07-18 2:04PM EDT5,850.000.050.050.10-0.05-50.00%228079.49%
NDX180720P058750002018-07-18 1:42PM EDT5,875.000.050.050.10-0.05-50.00%3012378.13%
NDX180720P059000002018-07-18 1:51PM EDT5,900.000.100.050.10+0.05+100.00%2512076.76%
NDX180720P059250002018-07-18 1:35PM EDT5,925.000.050.000.100.00-153873.24%
NDX180720P059500002018-07-17 10:05AM EDT5,950.000.150.050.100.00-35774.12%
NDX180720P059750002018-07-06 12:46PM EDT5,975.000.330.050.20+0.33+100.00%35375.78%
NDX180720P060000002018-07-17 11:32AM EDT6,000.000.100.000.150.00-340471.48%
NDX180720P060250002018-07-17 11:32AM EDT6,025.000.100.000.150.00-16170.12%
NDX180720P060500002018-07-17 3:11PM EDT6,050.000.070.000.150.00-214,52468.75%
NDX180720P060750002018-07-09 1:56PM EDT6,075.000.460.050.25+0.46+100.00%277971.39%
NDX180720P061000002018-07-17 12:53PM EDT6,100.000.100.000.150.00-114,77066.21%
NDX180720P061250002018-07-06 2:59PM EDT6,125.001.100.600.25+1.10+100.00%68075.54%
NDX180720P061500002018-07-06 2:46PM EDT6,150.001.200.000.25+1.20+100.00%261066.21%
NDX180720P061750002018-07-06 2:43PM EDT6,175.001.300.000.25+1.30+100.00%36764.84%
NDX180720P062000002018-07-17 1:23PM EDT6,200.000.100.000.150.00-1289160.94%
NDX180720P062250002018-07-06 1:41PM EDT6,225.001.550.350.25+1.55+100.00%69067.24%
NDX180720P062500002018-07-13 12:26PM EDT6,250.000.220.050.25+0.22+100.00%219361.82%
NDX180720P062750002018-07-17 10:02AM EDT6,275.000.300.050.150.00-114158.40%
NDX180720P063000002018-07-13 3:11PM EDT6,300.000.220.050.25+0.22+100.00%778059.08%
NDX180720P063250002018-07-17 3:51PM EDT6,325.000.200.050.150.00-16555.76%
NDX180720P063500002018-07-17 11:35AM EDT6,350.000.250.050.150.00-418654.49%
NDX180720P063750002018-07-13 9:40AM EDT6,375.000.250.150.25+0.25+100.00%169856.49%
NDX180720P064000002018-07-18 12:51PM EDT6,400.000.050.050.15-0.15-75.00%281151.86%
NDX180720P064500002018-07-17 2:17PM EDT6,450.000.250.000.150.00-416751.03%
NDX180720P064750002018-07-18 9:38AM EDT6,475.000.150.050.20-0.10-40.00%14451.03%
NDX180720P065000002018-07-18 9:38AM EDT6,500.000.150.050.20-0.50-76.92%11,03649.66%
NDX180720P065250002018-07-17 1:37PM EDT6,525.000.450.000.250.00-282149.34%
NDX180720P065500002018-07-13 3:29PM EDT6,550.000.250.001.10+0.25+100.00%299652.05%
NDX180720P065750002018-07-16 9:45AM EDT6,575.000.500.001.00+0.50+106.38%157550.05%
NDX180720P066000002018-07-18 11:29AM EDT6,600.000.230.050.25-0.14-37.84%21,06145.22%
NDX180720P066250002018-07-16 2:47PM EDT6,625.000.450.101.20+0.45+64.29%186052.32%
NDX180720P066500002018-07-17 12:29PM EDT6,650.000.210.050.250.00-2064842.48%
NDX180720P066750002018-07-16 2:47PM EDT6,675.000.430.101.45+0.43+57.33%3236650.40%
NDX180720P067000002018-07-17 1:22PM EDT6,700.000.270.050.250.00-341,48339.75%
NDX180720P067250002018-07-17 1:54PM EDT6,725.000.340.050.250.00-330438.38%
NDX180720P067500002018-07-17 9:50AM EDT6,750.000.480.050.250.00-185437.01%
NDX180720P067750002018-07-18 1:08PM EDT6,775.000.250.050.35-0.65-72.22%1024536.91%
NDX180720P068000002018-07-18 1:47PM EDT6,800.000.160.050.25-0.19-54.29%1961,17634.28%
NDX180720P068200002018-07-18 2:00PM EDT6,820.000.180.100.350.00-35134.39%
NDX180720P068250002018-07-18 1:59PM EDT6,825.000.210.050.35-0.14-40.00%23426734.11%
NDX180720P068300002018-07-18 11:08AM EDT6,830.000.280.050.50-0.14-33.33%15735.22%
NDX180720P068400002018-07-18 11:19AM EDT6,840.000.300.050.95-0.10-25.00%156737.50%
NDX180720P068500002018-07-18 11:19AM EDT6,850.000.350.050.95-0.07-16.67%50093936.88%
NDX180720P068600002018-07-18 11:31AM EDT6,860.000.350.050.95-0.21-37.50%12136.26%
NDX180720P068700002018-07-12 3:47PM EDT6,870.001.950.302.20+1.95+100.00%106240.23%
NDX180720P068750002018-07-18 10:51AM EDT6,875.000.350.051.00-0.60-63.16%138435.57%
NDX180720P068800002018-07-12 10:23AM EDT6,880.002.900.052.25+2.90+100.00%13539.69%
NDX180720P068900002018-07-18 10:48AM EDT6,890.000.300.051.00-0.40-57.14%3513934.64%
NDX180720P069000002018-07-18 11:19AM EDT6,900.000.300.051.00-0.10-25.00%2286434.01%
NDX180720P069250002018-07-18 11:17AM EDT6,925.000.350.051.00-0.10-22.22%1333032.45%
NDX180720P069500002018-07-18 1:22PM EDT6,950.000.500.051.00+0.03+6.38%1076330.88%
NDX180720P069750002018-07-18 11:41AM EDT6,975.000.380.051.00-0.17-30.91%5454129.32%
NDX180720P070000002018-07-18 11:41AM EDT7,000.000.410.101.00-0.11-21.15%650527.75%
NDX180720P070100002018-07-18 12:03PM EDT7,010.000.410.101.00-0.22-34.92%12327.11%
NDX180720P070200002018-07-16 9:39AM EDT7,020.001.340.753.50+1.34+72.04%63532.53%
NDX180720P070250002018-07-18 10:40AM EDT7,025.000.490.101.00-0.11-18.33%115026.17%
NDX180720P070300002018-07-17 12:26PM EDT7,030.000.770.101.000.00-44525.86%
NDX180720P070400002018-07-17 3:48PM EDT7,040.000.650.101.000.00-242825.22%
NDX180720P070500002018-07-18 12:10PM EDT7,050.000.660.101.00-0.02-2.94%819024.59%
NDX180720P070600002018-07-12 1:06PM EDT7,060.006.031.204.10+6.03+100.00%2230.51%
NDX180720P070700002018-07-13 2:35PM EDT7,070.003.201.254.30+3.20+100.00%31930.04%
NDX180720P070750002018-07-17 3:05PM EDT7,075.000.650.151.000.00-123922.99%
NDX180720P070800002018-07-17 1:39PM EDT7,080.000.750.151.000.00-26722.68%
NDX180720P070900002018-07-17 12:23PM EDT7,090.000.850.151.000.00-103222.03%
NDX180720P071000002018-07-18 12:19PM EDT7,100.000.540.151.00-0.16-22.86%1528321.39%
NDX180720P071100002018-07-17 2:26PM EDT7,110.000.800.150.600.00-52919.28%
NDX180720P071200002018-07-18 1:22PM EDT7,120.000.570.200.60-0.28-32.94%12718.68%
NDX180720P071250002018-07-17 3:53PM EDT7,125.001.030.200.600.00-258118.37%
NDX180720P071300002018-07-17 9:45AM EDT7,130.003.540.300.600.00-24318.07%
NDX180720P071400002018-07-17 12:17PM EDT7,140.001.350.301.300.00-264819.62%
NDX180720P071500002018-07-18 1:50PM EDT7,150.000.650.500.75-0.40-38.10%1642617.39%
NDX180720P071600002018-07-18 12:03PM EDT7,160.000.700.301.10-0.38-35.19%11017.79%
NDX180720P071700002018-07-18 2:00PM EDT7,170.000.670.501.30-0.48-41.74%161817.60%
NDX180720P071750002018-07-18 1:25PM EDT7,175.000.870.301.30-0.45-34.09%2552617.26%
NDX180720P071800002018-07-18 11:52AM EDT7,180.001.020.301.95-0.39-27.66%183218.20%
NDX180720P071900002018-07-18 11:17AM EDT7,190.000.900.301.55-2.50-73.53%58316.75%
NDX180720P072000002018-07-18 1:25PM EDT7,200.001.070.351.55-0.60-35.93%5914916.06%
NDX180720P072100002018-07-17 2:03PM EDT7,210.002.030.401.550.00-1415.35%
NDX180720P072200002018-07-18 12:40PM EDT7,220.001.530.451.55-0.75-32.89%63714.64%
NDX180720P072250002018-07-17 3:53PM EDT7,225.002.281.052.050.00-518515.09%
NDX180720P072300002018-07-18 11:28AM EDT7,230.001.621.051.90-0.90-35.71%72214.49%
NDX180720P072400002018-07-18 1:50PM EDT7,240.001.821.052.35-1.13-38.31%132514.38%
NDX180720P072500002018-07-18 2:28PM EDT7,250.001.781.052.45-0.92-34.07%3615013.74%
NDX180720P072600002018-07-18 1:40PM EDT7,260.002.151.053.50-1.25-36.76%93714.09%
NDX180720P072700002018-07-18 2:08PM EDT7,270.002.801.254.00-0.30-9.68%84713.73%
NDX180720P072750002018-07-18 2:10PM EDT7,275.002.751.354.10-2.16-43.99%536413.39%
NDX180720P072800002018-07-18 1:44PM EDT7,280.003.551.754.50-0.85-19.32%353413.29%
NDX180720P072900002018-07-18 10:32AM EDT7,290.006.922.055.20+0.44+6.79%32112.94%
NDX180720P073000002018-07-18 2:07PM EDT7,300.004.822.755.60-2.18-31.14%19513812.29%
NDX180720P073100002018-07-18 1:40PM EDT7,310.006.183.906.80-2.12-25.54%52012.11%
NDX180720P073200002018-07-18 2:08PM EDT7,320.006.494.708.20-2.58-28.45%21711.90%
NDX180720P073250002018-07-18 2:10PM EDT7,325.006.995.308.90-3.31-32.14%475711.75%
NDX180720P073300002018-07-17 3:07PM EDT7,330.0011.506.209.700.00-173111.61%
NDX180720P073400002018-07-18 10:34AM EDT7,340.0017.458.0011.60+4.56+35.38%12611.38%
NDX180720P073500002018-07-18 2:07PM EDT7,350.0012.5910.0013.30-2.66-17.44%23552410.91%
NDX180720P073600002018-07-18 1:40PM EDT7,360.0015.8612.4015.60-1.14-6.71%73010.56%
NDX180720P073700002018-07-18 2:08PM EDT7,370.0016.3815.6018.60-3.93-19.35%131710.31%
NDX180720P073750002018-07-18 9:40AM EDT7,375.0021.0017.0020.20-5.55-20.90%213610.16%
NDX180720P073800002018-07-18 2:28PM EDT7,380.0019.4920.0023.00-26.41-57.54%31210.41%
NDX180720P073900002018-07-18 12:03PM EDT7,390.0027.1722.0026.00+0.21+0.78%549.76%
NDX180720P074000002018-07-18 2:25PM EDT7,400.0029.0026.6030.50-2.00-6.45%2281979.46%
NDX180720P074100002018-07-18 1:05PM EDT7,410.0034.6031.3035.50+0.73+2.16%2159.09%
NDX180720P074200002018-07-18 12:30PM EDT7,420.0045.1537.0041.90+3.15+7.50%1149.01%
NDX180720P074250002018-07-18 12:30PM EDT7,425.0048.3640.0044.90+6.81+16.39%1248.77%
NDX180720P074300002018-07-17 9:36AM EDT7,430.00133.0041.3049.700.00-229.29%
NDX180720P074400002018-07-18 2:28PM EDT7,440.0055.0049.2057.400.00-1019.32%
NDX180720P074500002018-07-16 2:40PM EDT7,450.0097.20134.60152.80+97.20+24.21%11044.92%
NDX180720P074750002018-07-17 3:44PM EDT7,475.0066.3578.3089.000.00-3710.66%
NDX180720P074800002018-07-17 3:44PM EDT7,480.0070.0780.1092.300.00-899.65%
NDX180720P075000002018-07-06 3:34PM EDT7,500.00280.88182.40201.20+280.88+100.00%1951.80%
NDX180720P075250002018-07-10 1:36PM EDT7,525.00252.10206.10226.40+252.10+100.00%1151.37%
NDX180720P075700002018-07-18 11:46AM EDT7,570.00177.29167.00184.00-20.27-10.26%12818.41%
NDX180720P076000002018-07-18 11:31AM EDT7,600.00205.80194.60210.80+21.15+11.45%21915.70%
NDX180720P076500002018-07-06 3:34PM EDT7,650.00428.49330.30351.00+428.49+100.00%1166.93%
NDX180720P077000002018-07-03 9:42AM EDT7,700.00602.47380.20401.30+602.47+100.00%6672.79%
NDX180720P077500002018-07-06 3:34PM EDT7,750.00527.98430.20450.90+527.98+100.00%1178.30%
NDX180720P077750002018-07-10 1:36PM EDT7,775.00499.90455.20476.20+499.90+100.00%1181.09%
NDX180720P078000002018-07-10 1:36PM EDT7,800.00524.90480.20500.10+524.90+100.00%1383.52%
NDX180720P079000002018-07-10 1:36PM EDT7,900.00624.35580.10600.70+624.35+100.00%16793.98%
NDX180720P080000002018-06-06 9:31AM EDT8,000.00803.70680.10700.70+803.70+100.00%317103.80%
NDX180720P081000002018-07-03 9:42AM EDT8,100.001,001.97780.10801.00+1,001.97+100.00%8111113.27%
NDX180720P082000002018-07-17 3:28PM EDT8,200.00783.59792.60811.900.00-16853.24%
NDX180720P083000002018-07-03 9:31AM EDT8,300.001,173.16980.001,000.60+1,173.16+100.00%460130.84%
NDX180720P084000002018-07-03 9:30AM EDT8,400.001,269.271,080.001,100.50+1,269.27+100.00%1198139.21%
NDX180720P085000002018-07-03 9:31AM EDT8,500.001,373.001,180.001,200.50+1,373.00+100.00%216147.36%
NDX180720P086000002018-07-03 9:30AM EDT8,600.001,469.021,279.901,300.80+1,469.02+100.00%265155.33%
NDX180720P087000002018-06-08 4:00PM EDT8,700.001,529.251,379.901,399.70+1,529.25+100.00%2626162.68%
NDX180720P088000002018-07-03 9:30AM EDT8,800.001,668.771,479.901,500.40+1,668.77+100.00%113170.40%
NDX180720P089000002018-06-13 2:00PM EDT8,900.001,646.001,579.801,600.30+1,646.00+100.00%815177.64%
NDX180720P090000002018-06-08 4:00PM EDT9,000.001,831.651,679.801,700.30+1,831.65+100.00%44184.78%