^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171222C056000002017-12-06 11:39AM EST5,600.00686.05720.80732.30-55.17-7.44%2110.00%
NDX171222C057000002017-12-15 11:52PM EST5,700.00716.30773.90790.800.00-120.00%
NDX171222C057500002017-12-01 11:46PM EST5,750.00621.74596.90613.800.00-210.00%
NDX171222C058000002017-12-14 3:44PM EST5,800.00601.92674.10691.000.00-2120.00%
NDX171222C058500002017-11-24 12:48PM EST5,850.00559.57562.50578.900.00-1000.00%
NDX171222C058750002017-12-08 11:55PM EST5,875.00487.40466.50475.800.00-200.00%
NDX171222C059000002017-12-18 9:43AM EST5,900.00609.77604.20618.30+90.92+17.52%16251.00%
NDX171222C059250002017-12-08 2:18PM EST5,925.00429.10417.30426.00+44.20+11.48%56170.00%
NDX171222C059500002017-12-14 10:54AM EST5,950.00473.15524.50541.300.00-2330.00%
NDX171222C059750002017-12-11 11:04AM EST5,975.00389.15499.60516.300.00-2210.00%
NDX171222C059900002017-12-11 10:45AM EST5,990.00383.20484.60501.400.00-850.00%
NDX171222C060000002017-12-15 11:30AM EST6,000.00441.25474.70491.40+44.14+11.12%4770.00%
NDX171222C060100002017-11-17 11:53PM EST6,010.00344.05328.60334.000.00-210.00%
NDX171222C060200002017-12-07 9:55AM EST6,020.00303.61310.80321.30-49.66-14.06%460.00%
NDX171222C060250002017-12-13 9:48AM EST6,025.00393.48449.80466.500.00-161240.00%
NDX171222C060300002017-12-15 11:52PM EST6,030.00435.96444.80461.500.00-100.00%
NDX171222C060400002017-12-13 9:44AM EST6,040.00376.60434.80451.500.00-1180.00%
NDX171222C060500002017-12-14 1:20PM EST6,050.00348.60424.80441.500.00-2270.00%
NDX171222C060600002017-11-29 4:29PM EST6,060.00280.60271.20279.600.00-2000.00%
NDX171222C060700002017-12-08 10:18AM EST6,070.00307.90276.20285.00+34.56+12.64%200.00%
NDX171222C060750002017-12-14 3:44PM EST6,075.00329.17400.00416.700.00-2460.00%
NDX171222C060800002017-12-14 3:11PM EST6,080.00318.02395.00411.700.00-18100.00%
NDX171222C060900002017-12-06 11:12AM EST6,090.00226.30246.30256.20+226.30-24210.00%
NDX171222C061000002017-12-15 10:03AM EST6,100.00319.90375.10391.80+20.08+6.70%1480.00%
NDX171222C061100002017-12-08 9:35AM EST6,110.00279.80266.00274.90+40.60+16.97%1530.00%
NDX171222C061250002017-12-15 1:39PM EST6,125.00334.50350.20366.90+54.15+19.32%4320.00%
NDX171222C061300002017-12-15 11:52PM EST6,130.00291.00345.20361.900.00-110.00%
NDX171222C061400002017-12-15 11:52PM EST6,140.00277.90335.30352.000.00-1190.00%
NDX171222C061450002017-12-15 11:52PM EST6,145.00250.80330.30347.000.00-420.00%
NDX171222C061500002017-12-15 1:39PM EST6,150.00309.70325.40342.10+64.24+26.17%4420.00%
NDX171222C061550002017-12-15 11:52PM EST6,155.00267.10320.40337.100.00-200.00%
NDX171222C061600002017-12-04 10:46AM EST6,160.00186.90157.80164.40-71.53-27.68%590.00%
NDX171222C061750002017-12-15 1:39PM EST6,175.00284.93300.50317.20+83.37+41.36%420.00%
NDX171222C061800002017-12-07 6:40PM EST6,180.00159.15168.50177.300.00-420.00%
NDX171222C061900002017-11-17 12:04PM EST6,190.00194.60176.70181.10+19.35+11.04%230.00%
NDX171222C062000002017-12-15 3:53PM EST6,200.00263.40275.80292.50+63.42+31.71%7840.00%
NDX171222C062200002017-12-08 2:25PM EST6,220.00143.20141.10147.50+18.55+14.88%2130.00%
NDX171222C062250002017-12-13 11:13AM EST6,225.00198.87251.00267.700.00-1200.00%
NDX171222C062300002017-12-08 9:41AM EST6,230.00166.07160.40167.60+166.07-880.00%
NDX171222C062400002017-12-18 9:42AM EST6,240.00271.09264.80281.50+102.99+61.27%5828.93%
NDX171222C062450002017-12-15 11:52PM EST6,245.00155.75231.30248.000.00-210.00%
NDX171222C062500002017-12-18 9:46AM EST6,250.00261.66255.20271.60+104.44+66.43%26228.21%
NDX171222C062600002017-12-15 11:52PM EST6,260.00198.74216.60232.100.00-120.00%
NDX171222C062700002017-12-18 9:48AM EST6,270.00244.90235.40251.80+112.25+84.62%6826.74%
NDX171222C062750002017-12-15 12:05PM EST6,275.00181.95203.40217.10+55.08+43.41%20440.00%
NDX171222C062800002017-12-18 9:46AM EST6,280.00232.10225.20240.70+108.35+87.56%2825.16%
NDX171222C062900002017-12-15 12:27PM EST6,290.00174.27188.80202.50+37.97+27.86%1270.00%
NDX171222C063000002017-12-18 9:48AM EST6,300.00215.05207.30220.70+106.93+98.90%65223.55%
NDX171222C063050002017-12-15 11:52PM EST6,305.00110.70174.30188.000.00-220.00%
NDX171222C063100002017-12-18 9:46AM EST6,310.00202.83197.40210.90+97.00+91.66%23722.86%
NDX171222C063200002017-12-15 2:39PM EST6,320.00150.61159.80173.50+38.11+33.88%33490.00%
NDX171222C063250002017-12-14 1:14PM EST6,325.0092.84155.00168.700.00-2320.00%
NDX171222C063300002017-12-18 9:42AM EST6,330.00182.95178.70191.30+80.60+78.75%525521.46%
NDX171222C063400002017-12-18 9:46AM EST6,340.00173.87168.40182.10+42.94+32.80%325321.11%
NDX171222C063500002017-12-18 9:50AM EST6,350.00164.23158.40171.90+42.11+34.48%224220.13%
NDX171222C063550002017-12-15 11:52PM EST6,355.00100.90126.90140.500.00-120.00%
NDX171222C063600002017-12-15 11:55AM EST6,360.00100.00122.30135.90+30.20+43.27%2200.00%
NDX171222C063650002017-12-18 9:49AM EST6,365.00149.60142.10155.80+76.80+105.49%294118.20%
NDX171222C063700002017-12-15 10:36AM EST6,370.0072.60113.10126.70+2.58+3.68%4570.00%
NDX171222C063750002017-12-18 9:50AM EST6,375.00142.04132.40147.30+76.09+115.38%204118.17%
NDX171222C063800002017-12-18 9:48AM EST6,380.00137.70129.50143.20+87.70+175.40%13918.20%
NDX171222C063850002017-12-15 11:52PM EST6,385.0064.4099.60113.300.00-360.00%
NDX171222C063900002017-12-15 2:29PM EST6,390.0088.2295.30109.00+45.50+106.51%30660.00%
NDX171222C063950002017-12-15 11:52PM EST6,395.0042.8093.20102.300.00-230.00%
NDX171222C064000002017-12-18 9:53AM EST6,400.00115.29110.90124.60+74.24+180.85%543917.05%
NDX171222C064050002017-12-15 11:52PM EST6,405.0044.0084.7093.800.00-14130.00%
NDX171222C064100002017-12-15 1:56PM EST6,410.0071.2081.8088.80+35.45+99.16%6470.00%
NDX171222C064150002017-12-15 11:52PM EST6,415.0059.7077.8084.700.00-5230.00%
NDX171222C064200002017-12-18 9:31AM EST6,420.0094.0092.50104.00+28.30+43.07%407114.84%
NDX171222C064250002017-12-18 9:53AM EST6,425.0092.9090.5099.60+24.90+36.62%2613414.62%
NDX171222C064300002017-12-15 12:16PM EST6,430.0051.0065.7073.20+15.77+44.76%16130.00%
NDX171222C064350002017-12-15 11:52PM EST6,435.0051.0062.3069.500.00-10020.00%
NDX171222C064400002017-12-18 9:30AM EST6,440.0078.0578.5087.20+23.45+42.95%11914.20%
NDX171222C064450002017-12-15 11:52PM EST6,445.0045.0055.2062.300.00-2020.00%
NDX171222C064500002017-12-18 9:44AM EST6,450.0073.2072.1078.10+30.59+71.79%1814613.48%
NDX171222C064550002017-12-18 9:43AM EST6,455.0068.7965.4075.00+46.99+215.55%102513.66%
NDX171222C064600002017-12-18 9:34AM EST6,460.0062.4263.6071.10+22.92+58.03%22713.49%
NDX171222C064650002017-12-15 3:53PM EST6,465.0034.6743.2047.50+19.82+133.47%22424.80%
NDX171222C064700002017-12-18 9:59AM EST6,470.0058.5055.1062.80+26.00+80.00%85612.92%
NDX171222C064750002017-12-18 9:47AM EST6,475.0055.8050.0059.30+40.40+262.34%69212.83%
NDX171222C064800002017-12-18 9:59AM EST6,480.0051.6049.9053.90+36.10+232.90%104012.05%
NDX171222C064850002017-12-08 10:11AM EST6,485.0021.9019.0021.900.00-200.00%
NDX171222C064900002017-12-18 9:45AM EST6,490.0044.0043.8047.40+19.27+77.92%52811.90%
NDX171222C064950002017-12-15 11:52PM EST6,495.0010.2027.0031.300.00-137.45%
NDX171222C065000002017-12-18 9:59AM EST6,500.0039.2037.8040.00+20.25+106.86%4121411.33%
NDX171222C065100002017-12-18 10:04AM EST6,510.0031.7131.7035.00+10.51+49.58%286311.40%
NDX171222C065200002017-12-18 9:49AM EST6,520.0027.0026.9030.60+21.18+363.92%16111.53%
NDX171222C065250002017-12-18 9:59AM EST6,525.0025.9024.6027.70+13.45+108.03%67911.30%
NDX171222C065300002017-12-18 9:48AM EST6,530.0023.2121.6024.90+17.01+274.35%46211.07%
NDX171222C065400002017-12-18 9:36AM EST6,540.0016.7518.1021.00+12.35+280.68%206311.04%
NDX171222C065500002017-12-18 10:02AM EST6,550.0016.0814.6017.50+6.08+60.80%1211211.01%
NDX171222C065600002017-12-18 9:46AM EST6,560.0012.5111.5014.70+8.18+188.91%41211.07%
NDX171222C065700002017-12-15 4:07PM EST6,570.006.505.008.80+3.52+118.12%2279.64%
NDX171222C065750002017-12-18 9:56AM EST6,575.008.787.2011.00+2.58+41.61%433211.09%
NDX171222C065800002017-12-18 9:32AM EST6,580.006.607.0010.40+1.10+20.00%3811.30%
NDX171222C065900002017-12-15 3:54PM EST6,590.003.043.006.20-3.06-50.16%7110.13%
NDX171222C066000002017-12-18 9:56AM EST6,600.004.953.106.60+2.50+102.04%452011.18%
NDX171222C066100002017-12-18 9:55AM EST6,610.004.202.405.50+1.82+76.47%11111.34%
NDX171222C066200002017-12-15 11:52PM EST6,620.001.601.004.000.00-11111.07%
NDX171222C066250002017-12-18 9:40AM EST6,625.002.781.104.40+1.43+105.93%46611.73%
NDX171222C066300002017-12-15 11:52PM EST6,630.001.280.903.400.00-5511.32%
NDX171222C066400002017-12-15 11:52PM EST6,640.001.640.803.100.00-3011.75%
NDX171222C066500002017-12-18 9:40AM EST6,650.001.730.402.90+0.23+15.33%448112.24%
NDX171222C066700002017-12-15 11:52PM EST6,670.001.260.501.600.00-1111.99%
NDX171222C066750002017-12-18 9:34AM EST6,675.001.740.503.10+0.89+104.71%110214.09%
NDX171222C066800002017-12-15 11:52PM EST6,680.000.950.451.400.00-1112.28%
NDX171222C066900002017-12-15 11:52PM EST6,690.001.620.352.450.00-2014.33%
NDX171222C067000002017-12-15 2:55PM EST6,700.000.300.300.95-1.07-78.10%1312212.58%
NDX171222C067100002017-12-15 11:52PM EST6,710.000.430.101.400.00-20014.01%
NDX171222C067200002017-12-15 11:52PM EST6,720.000.360.252.450.00-24016.17%
NDX171222C067250002017-12-15 3:15PM EST6,725.000.320.251.95-0.13-28.89%802415.77%
NDX171222C067500002017-12-14 11:56AM EST6,750.001.120.000.350.00-11513.27%
NDX171222C067750002017-12-15 12:50PM EST6,775.000.840.002.15-0.43-33.86%1918.98%
NDX171222C068000002017-12-18 9:34AM EST6,800.000.480.002.30-0.80-62.50%3320.65%
NDX171222C068250002017-11-29 1:11PM EST6,825.000.500.002.00-0.50-50.00%22821.53%
NDX171222C068500002017-12-15 2:07PM EST6,850.000.830.001.70+0.15+22.06%1422.29%
NDX171222C069000002017-12-15 12:17PM EST6,900.000.050.001.25-0.66-92.96%5223.77%
NDX171222C070000002017-12-15 11:52PM EST7,000.000.050.000.100.00-134021.53%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171222P050000002017-12-15 1:51PM EST5,000.000.050.000.10-1.05-95.45%22267.58%
NDX171222P051000002017-12-15 11:53PM EST5,100.000.220.000.200.00-1166.31%
NDX171222P052000002017-12-05 11:58AM EST5,200.001.800.001.80-1.20-40.00%2475.51%
NDX171222P053000002017-12-07 1:24PM EST5,300.001.230.002.35-5.07-80.48%61071.91%
NDX171222P054000002017-12-18 9:44AM EST5,400.000.480.001.90+0.28+140.00%12564.42%
NDX171222P055000002017-12-15 2:32PM EST5,500.000.100.000.15-0.10-50.00%55848.68%
NDX171222P056000002017-12-15 12:13PM EST5,600.000.230.000.20-0.07-23.33%12245.07%
NDX171222P056250002017-12-14 9:59AM EST5,625.000.600.001.100.00-43052.65%
NDX171222P056500002017-12-15 3:03PM EST5,650.000.150.000.20-1.94-92.82%1736242.63%
NDX171222P056750002017-12-15 12:11PM EST5,675.000.130.000.20-0.57-81.43%182541.41%
NDX171222P056900002017-12-08 11:57PM EST5,690.001.950.053.200.00-5051.52%
NDX171222P057000002017-12-15 11:39AM EST5,700.000.240.100.25-0.01-4.00%1612341.09%
NDX171222P057200002017-12-15 11:53PM EST5,720.000.280.001.250.00-4448.06%
NDX171222P057250002017-12-15 11:38AM EST5,725.000.300.000.25+0.12+66.67%54039.84%
NDX171222P057300002017-12-15 11:53PM EST5,730.000.280.001.250.00-4447.49%
NDX171222P057500002017-12-15 11:40AM EST5,750.000.200.100.300.00-191739.33%
NDX171222P057700002017-12-08 11:57PM EST5,770.001.950.952.750.00-2050.54%
NDX171222P057750002017-12-18 9:57AM EST5,775.000.200.000.40-0.72-78.26%101139.26%
NDX171222P058000002017-12-15 1:52PM EST5,800.000.240.100.30-0.26-52.00%16636.84%
NDX171222P058250002017-12-08 11:28AM EST5,825.003.330.954.10-4.79-58.99%53950.28%
NDX171222P058400002017-12-08 11:57PM EST5,840.003.191.104.300.00-5049.71%
NDX171222P058500002017-12-18 9:46AM EST5,850.000.100.002.10-0.77-88.51%15643.74%
NDX171222P058750002017-12-15 12:11PM EST5,875.000.450.101.85-0.43-48.86%142241.46%
NDX171222P058800002017-12-15 11:53PM EST5,880.000.400.000.500.00-166034.78%
NDX171222P059000002017-12-18 9:46AM EST5,900.000.450.000.90+0.05+12.50%1514236.23%
NDX171222P059200002017-11-17 2:22PM EST5,920.0018.1018.0020.20-1.08-5.63%1061.22%
NDX171222P059250002017-12-14 10:01AM EST5,925.001.150.001.900.00-16438.65%
NDX171222P059300002017-12-13 10:26AM EST5,930.001.150.001.900.00-2638.36%
NDX171222P059400002017-12-08 11:48AM EST5,940.005.152.505.50-3.70-41.81%6845.15%
NDX171222P059500002017-12-14 2:12PM EST5,950.000.800.001.900.00-14220637.16%
NDX171222P059600002017-12-11 1:10PM EST5,960.002.700.001.900.00-1836.57%
NDX171222P059700002017-12-15 1:42PM EST5,970.000.790.001.95-0.28-26.17%21336.12%
NDX171222P059750002017-12-18 9:57AM EST5,975.000.400.000.65-2.64-86.84%108930.82%
NDX171222P059800002017-12-15 12:55PM EST5,980.000.850.001.95-32.95-97.49%14235.52%
NDX171222P059900002017-12-08 11:48AM EST5,990.006.723.306.50-4.18-38.35%66643.15%
NDX171222P060000002017-12-18 9:44AM EST6,000.000.700.000.90+0.07+11.11%11,77430.75%
NDX171222P060100002017-12-07 2:36PM EST6,010.0012.708.9012.60+0.42+3.42%21948.37%
NDX171222P060200002017-12-15 1:42PM EST6,020.000.500.002.00-38.30-98.71%21233.26%
NDX171222P060250002017-12-14 3:35PM EST6,025.000.950.002.000.00-138032.96%
NDX171222P060300002017-12-14 2:21PM EST6,030.000.880.002.000.00-162032.66%
NDX171222P060400002017-12-14 9:32AM EST6,040.001.600.002.000.00-106632.06%
NDX171222P060500002017-12-15 2:49PM EST6,050.000.580.002.45-0.75-56.39%2337732.51%
NDX171222P060600002017-12-14 10:07AM EST6,060.001.830.002.450.00-15231.89%
NDX171222P060650002017-12-15 11:53PM EST6,065.002.790.002.450.00-1131.59%
NDX171222P060700002017-12-14 10:06AM EST6,070.001.700.002.450.00-5531.28%
NDX171222P060750002017-12-15 3:21PM EST6,075.000.950.002.45-0.47-33.10%534730.97%
NDX171222P060800002017-12-13 10:35AM EST6,080.002.110.002.450.00-31430.66%
NDX171222P060850002017-12-15 11:53PM EST6,085.002.980.002.500.00-131330.46%
NDX171222P060900002017-12-14 3:14PM EST6,090.001.150.002.450.00-1733330.04%
NDX171222P061000002017-12-15 1:55PM EST6,100.001.150.002.45-0.55-32.35%191,47329.43%
NDX171222P061100002017-12-15 11:14AM EST6,110.001.250.002.45-1.49-54.38%1069828.80%
NDX171222P061150002017-12-15 11:54PM EST6,115.001.960.002.450.00-404028.49%
NDX171222P061200002017-12-15 11:37AM EST6,120.001.300.002.45-0.35-21.21%48628.18%
NDX171222P061250002017-12-15 4:12PM EST6,125.001.350.152.55-0.60-30.77%191,90928.07%
NDX171222P061300002017-12-13 9:32AM EST6,130.003.400.152.650.00-140427.94%
NDX171222P061350002017-12-15 11:54PM EST6,135.001.870.152.650.00-11627.63%
NDX171222P061400002017-12-18 9:47AM EST6,140.000.940.501.95-2.24-70.44%942325.92%
NDX171222P061450002017-12-15 11:54PM EST6,145.002.340.152.750.00-21727.18%
NDX171222P061500002017-12-18 9:47AM EST6,150.001.010.101.90-1.06-51.21%91,16925.21%
NDX171222P061600002017-12-18 9:39AM EST6,160.001.100.101.95-0.49-30.82%181324.71%
NDX171222P061650002017-12-15 11:54PM EST6,165.001.300.702.850.00-7126.08%
NDX171222P061700002017-12-15 3:03PM EST6,170.001.700.252.90-0.75-30.61%79825.84%
NDX171222P061750002017-12-18 9:53AM EST6,175.001.120.202.05-1.36-54.84%147624.00%
NDX171222P061800002017-12-15 3:03PM EST6,180.001.880.752.90-0.92-32.86%71825.20%
NDX171222P061850002017-12-08 11:57PM EST6,185.0019.4814.5017.400.00-25038.01%
NDX171222P061900002017-12-18 9:37AM EST6,190.001.250.352.15-0.77-38.12%34423.27%
NDX171222P061950002017-12-11 3:27PM EST6,195.007.870.803.200.00-102024.70%
NDX171222P062000002017-12-18 9:53AM EST6,200.001.330.602.25-0.54-28.88%61,35522.83%
NDX171222P062050002017-12-15 11:54PM EST6,205.001.650.353.100.00-91523.90%
NDX171222P062100002017-12-18 9:39AM EST6,210.001.350.602.30-6.25-82.24%1569222.30%
NDX171222P062200002017-12-15 3:22PM EST6,220.001.750.903.30-6.50-78.79%31723.20%
NDX171222P062250002017-12-15 3:40PM EST6,225.001.930.903.40-3.20-62.38%252,20323.00%
NDX171222P062300002017-12-18 10:05AM EST6,230.001.550.903.50-2.84-64.69%13822.81%
NDX171222P062350002017-12-15 11:54PM EST6,235.004.500.953.500.00-283822.47%
NDX171222P062400002017-12-18 10:05AM EST6,240.001.701.053.60-2.68-61.19%12522.26%
NDX171222P062450002017-12-15 11:54PM EST6,245.002.150.903.700.00-3722.05%
NDX171222P062500002017-12-18 9:38AM EST6,250.001.670.602.65-0.75-30.99%984720.31%
NDX171222P062550002017-12-15 11:54PM EST6,255.003.970.303.900.00-5521.61%
NDX171222P062600002017-12-15 3:21PM EST6,260.002.700.704.10-4.80-64.00%226021.50%
NDX171222P062650002017-12-18 9:33AM EST6,265.001.870.703.00-2.46-56.81%12019.82%
NDX171222P062700002017-12-15 11:07AM EST6,270.004.850.604.90-3.30-40.49%306821.66%
NDX171222P062750002017-12-18 9:43AM EST6,275.001.800.902.00-0.88-32.84%748017.72%
NDX171222P062800002017-12-18 9:32AM EST6,280.002.100.903.00-1.01-32.48%119418.83%
NDX171222P062850002017-12-15 2:31PM EST6,285.003.101.404.80-6.97-69.22%101020.49%
NDX171222P062900002017-12-18 9:53AM EST6,290.001.651.053.40-2.05-55.41%220418.64%
NDX171222P062950002017-12-14 1:28PM EST6,295.009.502.155.400.00-152420.33%
NDX171222P063000002017-12-18 9:52AM EST6,300.002.251.102.55-10.35-82.14%1124816.92%
NDX171222P063050002017-12-15 11:54PM EST6,305.004.902.105.800.00-1819.95%
NDX171222P063100002017-12-18 9:41AM EST6,310.002.991.203.70-9.15-75.37%512617.60%
NDX171222P063150002017-12-14 11:13AM EST6,315.0012.702.606.200.00-353719.54%
NDX171222P063200002017-12-18 9:34AM EST6,320.002.821.554.10-2.03-41.86%511517.31%
NDX171222P063250002017-12-18 10:04AM EST6,325.002.892.956.00-13.26-82.11%16718.62%
NDX171222P063300002017-12-15 2:46PM EST6,330.006.653.306.80-9.15-57.91%212918.86%
NDX171222P063350002017-12-15 11:54PM EST6,335.0020.003.706.500.00-3318.24%
NDX171222P063400002017-12-18 9:34AM EST6,340.002.881.904.40-4.10-58.74%15216.15%
NDX171222P063450002017-12-18 9:46AM EST6,345.003.471.655.10-18.53-84.23%82716.38%
NDX171222P063500002017-12-18 9:53AM EST6,350.003.712.205.20-3.97-51.69%1317516.09%
NDX171222P063550002017-12-15 3:46PM EST6,355.008.104.907.80-15.10-65.09%61017.58%
NDX171222P063600002017-12-15 3:05PM EST6,360.008.905.208.80-19.10-68.21%310517.82%
NDX171222P063650002017-12-18 9:34AM EST6,365.004.082.605.80-3.72-47.69%23815.40%
NDX171222P063700002017-12-18 9:45AM EST6,370.004.223.005.50-6.18-59.42%334614.79%
NDX171222P063750002017-12-18 9:59AM EST6,375.004.503.305.80-6.34-58.49%94414.62%
NDX171222P063800002017-12-18 9:34AM EST6,380.005.293.306.60-7.64-59.09%252314.77%
NDX171222P063850002017-12-15 11:54PM EST6,385.0012.097.4010.700.00-16316.78%
NDX171222P063900002017-12-18 9:56AM EST6,390.005.624.107.40-7.33-56.60%24314.45%
NDX171222P063950002017-12-15 11:54PM EST6,395.0013.768.5012.000.00-11216.56%
NDX171222P064000002017-12-18 9:56AM EST6,400.006.404.307.50-7.85-55.09%7016913.67%
NDX171222P064050002017-12-15 11:54PM EST6,405.0016.8510.1013.500.00-5716.37%
NDX171222P064100002017-12-15 3:56PM EST6,410.0018.0011.0014.40-22.20-55.22%12116.31%
NDX171222P064150002017-12-18 9:34AM EST6,415.007.176.008.90-10.43-59.26%1513.15%
NDX171222P064200002017-12-15 3:53PM EST6,420.0021.0013.0016.40-23.70-53.02%421216.21%
NDX171222P064250002017-12-18 9:59AM EST6,425.008.907.009.90-14.10-61.30%57112.74%
NDX171222P064300002017-12-18 9:36AM EST6,430.0010.109.0011.30-12.15-54.61%23912.94%
NDX171222P064350002017-12-15 11:54PM EST6,435.0033.0016.6019.900.00-39616.10%
NDX171222P064400002017-12-18 9:39AM EST6,440.0012.529.1012.50-15.88-55.92%9312.49%
NDX171222P064450002017-12-18 9:35AM EST6,445.0011.8010.0013.70-16.20-57.86%81312.50%
NDX171222P064500002017-12-18 9:48AM EST6,450.0012.8011.4014.20-18.61-59.25%1110112.18%
NDX171222P064550002017-12-18 9:55AM EST6,455.0013.8312.0015.90-50.97-78.66%10112.33%
NDX171222P064600002017-12-18 9:55AM EST6,460.0014.9513.0016.50-151.05-90.99%10212.01%
NDX171222P064650002017-12-18 9:30AM EST6,465.0016.3014.1017.80-12.70-43.79%14411.93%
NDX171222P064700002017-12-18 9:59AM EST6,470.0017.7515.6019.50-82.75-82.34%13011.97%
NDX171222P064750002017-12-18 10:02AM EST6,475.0018.3717.0019.70-20.56-52.81%44811.43%
NDX171222P064800002017-12-18 9:39AM EST6,480.0022.7718.3022.00-171.91-88.30%12911.62%
NDX171222P064850002017-12-15 11:54PM EST6,485.0058.6535.0039.000.00-1116.75%
NDX171222P064900002017-12-18 9:56AM EST6,490.0024.0021.3024.50-68.35-74.01%61811.15%
NDX171222P065000002017-12-18 9:52AM EST6,500.0028.9026.1029.60-84.48-74.51%598211.42%
NDX171222P065100002017-12-12 11:04AM EST6,510.00129.1547.7052.400.00-1917.35%
NDX171222P065200002017-12-15 12:36PM EST6,520.0076.3052.0059.70-54.90-41.84%66918.05%
NDX171222P065250002017-12-18 9:41AM EST6,525.0041.1036.3040.70-94.49-69.69%74510.86%
NDX171222P065300002017-11-30 10:20AM EST6,530.00196.05188.80202.900.00-2261.11%
NDX171222P065400002017-12-15 11:54PM EST6,540.00146.7566.0073.600.00-2118.96%
NDX171222P065500002017-12-15 10:18AM EST6,550.00126.7073.0081.20-17.95-12.41%13419.51%
NDX171222P065600002017-12-15 11:54PM EST6,560.00118.0081.2090.500.00-1920.57%
NDX171222P065750002017-12-15 11:32AM EST6,575.00136.2891.70103.90-37.67-21.66%101621.89%
NDX171222P065800002017-12-15 11:54PM EST6,580.00140.9296.10108.900.00-102622.49%
NDX171222P065900002017-12-15 11:54PM EST6,590.00189.45105.10118.800.00-2123.65%
NDX171222P066000002017-12-15 3:15PM EST6,600.00132.95114.30128.00-74.30-35.85%142124.51%
NDX171222P066100002017-12-15 11:54PM EST6,610.00169.47123.70137.400.00-10025.42%
NDX171222P066250002017-11-29 4:32PM EST6,625.00206.95314.80325.300.00-8484.45%
NDX171222P066500002017-12-04 3:02PM EST6,650.00369.90378.60389.20+81.45+28.24%152100.71%
NDX171222P073000002017-12-15 11:54PM EST7,300.00875.20808.70825.500.00-1175.32%
NDX171222P074000002017-12-15 11:54PM EST7,400.00978.80908.70925.400.00-4481.66%
NDX171222P075000002017-12-15 11:54PM EST7,500.001,075.101,008.601,025.400.00-6587.78%