^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 EDT4,000.001,788.252,118.202,127.500.00-11154.88%
NDX171020C042000002017-10-05 3:08PM EDT4,200.001,858.501,918.201,927.500.00-13138.18%
NDX171020C043000002017-08-18 11:44PM EDT4,300.001,641.221,818.301,827.600.00-21134.33%
NDX171020C043500002017-08-18 11:44PM EDT4,350.001,516.671,768.301,777.600.00-21130.27%
NDX171020C044000002017-08-18 11:44PM EDT4,400.001,428.621,718.301,727.600.00-84126.22%
NDX171020C044500002017-08-18 11:44PM EDT4,450.001,462.801,668.301,677.600.00-4020122.22%
NDX171020C045000002017-10-12 3:50PM EDT4,500.001,572.501,618.301,627.600.00-19118.26%
NDX171020C045500002017-08-23 2:49PM EDT4,550.001,315.951,568.301,577.600.00-28114.36%
NDX171020C046000002017-10-16 3:12PM EDT4,600.001,512.441,518.301,527.600.00-425110.45%
NDX171020C046500002017-08-25 11:49PM EDT4,650.001,137.901,468.301,477.600.00-21106.64%
NDX171020C047000002017-08-18 11:44PM EDT4,700.001,253.001,418.301,427.600.00-11658102.78%
NDX171020C047500002017-08-18 11:44PM EDT4,750.001,205.451,368.301,377.600.00-281499.02%
NDX171020C048000002017-08-25 11:00AM EDT4,800.001,042.701,318.301,327.700.00-2996.53%
NDX171020C048500002017-07-11 10:24AM EDT4,850.00890.901,268.401,277.700.00-2293.90%
NDX171020C049000002017-08-31 3:32PM EDT4,900.001,098.351,218.401,227.700.00-2990.14%
NDX171020C050000002017-10-10 10:20AM EDT5,000.001,050.701,118.401,127.700.00-84482.67%
NDX171020C051000002017-10-13 9:31AM EDT5,100.00993.761,018.401,027.700.00-1875.29%
NDX171020C052000002017-08-18 11:44PM EDT5,200.00741.60918.50927.800.00-422169.53%
NDX171020C053000002017-10-13 9:31AM EDT5,300.00793.46818.50827.800.00-12362.18%
NDX171020C053250002017-10-04 11:47AM EDT5,325.00675.58793.50802.800.00-2860.38%
NDX171020C053500002017-10-04 11:47AM EDT5,350.00650.63768.50777.800.00-21058.55%
NDX171020C053750002017-10-17 10:46AM EDT5,375.00733.52743.60752.90+47.05+6.85%1157.84%
NDX171020C054000002017-10-16 12:09PM EDT5,400.00711.40718.60727.900.00-31056.01%
NDX171020C054250002017-08-24 2:51PM EDT5,425.00456.69693.60702.900.00-141354.18%
NDX171020C054500002017-08-30 12:59PM EDT5,450.00502.20668.60677.900.00-21252.33%
NDX171020C054750002017-10-05 9:31AM EDT5,475.00549.77643.70653.000.00-1951.39%
NDX171020C055000002017-10-05 11:32AM EDT5,500.00532.87618.70628.000.00-202666.77%
NDX171020C055250002017-09-25 3:50PM EDT5,525.00357.50593.70603.000.00-31064.44%
NDX171020C055500002017-10-16 1:48PM EDT5,550.00561.30568.80578.100.00-1662.32%
NDX171020C055750002017-10-05 9:31AM EDT5,575.00449.92543.80553.100.00-1159.97%
NDX171020C056000002017-10-16 1:48PM EDT5,600.00511.45518.90528.200.00-2957.82%
NDX171020C056250002017-10-09 1:46PM EDT5,625.00449.38493.90503.200.00-2455.46%
NDX171020C056300002017-09-22 11:54PM EDT5,630.00315.70488.90498.200.00-1154.99%
NDX171020C056400002017-10-05 10:23AM EDT5,640.00390.78479.00488.200.00-3354.05%
NDX171020C056500002017-10-16 12:09PM EDT5,650.00461.15469.00478.300.00-3553.29%
NDX171020C056600002017-10-03 12:26PM EDT5,660.00342.05459.00468.300.00-2252.34%
NDX171020C056700002017-09-15 11:57PM EDT5,670.00347.50449.00458.300.00-8851.39%
NDX171020C056750002017-10-16 12:22PM EDT5,675.00424.41444.00453.300.00-31850.91%
NDX171020C056800002017-09-08 11:44PM EDT5,680.00311.60439.00448.300.00-9950.44%
NDX171020C056900002017-10-03 1:06PM EDT5,690.00310.68429.10438.300.00-9649.48%
NDX171020C057000002017-10-13 1:17PM EDT5,700.00401.41419.10428.300.00-13248.53%
NDX171020C057250002017-10-16 12:22PM EDT5,725.00373.87394.20403.300.00-31646.14%
NDX171020C057300002017-09-25 3:10PM EDT5,730.00171.58389.20398.400.00-1045.83%
NDX171020C057500002017-10-16 11:30AM EDT5,750.00362.75369.20378.300.00-182943.74%
NDX171020C057600002017-10-12 10:32AM EDT5,760.00327.65359.00368.300.00-1142.77%
NDX171020C057700002017-10-16 1:43PM EDT5,770.00339.03349.30358.300.00-1341.81%
NDX171020C057750002017-10-12 2:24PM EDT5,775.00313.15344.30353.400.00-31341.48%
NDX171020C057800002017-10-04 2:12PM EDT5,780.00223.20339.30348.400.00-11341.00%
NDX171020C057900002017-10-12 11:50AM EDT5,790.00300.50329.20338.400.00-14340.02%
NDX171020C058000002017-10-17 2:50PM EDT5,800.00318.68319.40328.50+9.63+3.12%113039.20%
NDX171020C058100002017-10-04 2:40PM EDT5,810.00196.20309.20318.500.00-101338.22%
NDX171020C058200002017-10-16 1:43PM EDT5,820.00289.39299.50308.600.00-2637.38%
NDX171020C058250002017-10-17 10:33AM EDT5,825.00283.77294.50303.60-4.81-1.67%103236.88%
NDX171020C058300002017-10-17 2:51PM EDT5,830.00288.32289.40298.60+146.47+103.26%1736.39%
NDX171020C058400002017-10-11 12:43PM EDT5,840.00233.30279.60288.700.00-11035.54%
NDX171020C058500002017-10-17 2:50PM EDT5,850.00268.44269.40278.70+6.49+2.48%54334.54%
NDX171020C058600002017-10-17 2:56PM EDT5,860.00258.87259.80268.80+6.96+2.76%12633.67%
NDX171020C058700002017-10-16 1:43PM EDT5,870.00239.75249.60258.800.00-11832.66%
NDX171020C058750002017-10-17 1:49PM EDT5,875.00240.38244.70253.10+26.08+12.17%32231.25%
NDX171020C058800002017-10-17 2:51PM EDT5,880.00238.56239.70248.90+110.81+86.74%22731.77%
NDX171020C058900002017-10-17 2:59PM EDT5,890.00228.50230.00239.00+50.36+28.27%15430.87%
NDX171020C059000002017-10-17 2:50PM EDT5,900.00218.20220.00228.30+4.10+1.91%217829.00%
NDX171020C059100002017-10-17 2:56PM EDT5,910.00208.98209.90219.10+4.88+2.39%22528.93%
NDX171020C059200002017-10-11 9:35AM EDT5,920.00147.80200.20209.200.00-82128.00%
NDX171020C059250002017-10-16 11:36AM EDT5,925.00188.90195.30203.200.00-1921026.34%
NDX171020C059300002017-10-17 2:51PM EDT5,930.00188.80190.30198.30+3.28+1.77%1116125.94%
NDX171020C059400002017-10-17 2:59PM EDT5,940.00178.60180.40188.30+2.93+1.67%321824.91%
NDX171020C059500002017-10-17 3:38PM EDT5,950.00171.27170.50179.50+7.53+4.60%97825.14%
NDX171020C059600002017-10-17 2:56PM EDT5,960.00159.15160.60168.70+44.87+39.26%124023.25%
NDX171020C059700002017-10-13 10:41AM EDT5,970.00133.60150.70159.600.00-103023.06%
NDX171020C059750002017-10-17 1:37PM EDT5,975.00142.65145.70153.60+7.05+5.20%1110221.55%
NDX171020C059800002017-10-06 11:40AM EDT5,980.0096.30140.80149.700.00-43822.05%
NDX171020C059900002017-10-17 2:59PM EDT5,990.00128.70130.90138.80+11.79+10.08%117120.11%
NDX171020C060000002017-10-17 3:38PM EDT6,000.00121.62121.00129.10+7.37+6.45%151,48219.28%
NDX171020C060100002017-10-17 3:45PM EDT6,010.00114.80111.20119.10+14.54+14.50%328918.16%
NDX171020C060200002017-10-16 10:16AM EDT6,020.0096.36100.90110.300.00-24717.98%
NDX171020C060250002017-10-17 11:55AM EDT6,025.0090.8597.50104.70+0.15+0.17%1119216.92%
NDX171020C060300002017-10-17 3:45PM EDT6,030.0095.3092.5099.80+10.80+12.78%2624116.41%
NDX171020C060400002017-10-17 11:11AM EDT6,040.0081.4182.5090.00+8.04+10.96%36415.36%
NDX171020C060500002017-10-17 3:57PM EDT6,050.0077.8372.6080.50+5.56+7.69%1129714.47%
NDX171020C060600002017-10-17 4:04PM EDT6,060.0067.6863.3071.40+12.58+22.83%214113.78%
NDX171020C060700002017-10-17 3:34PM EDT6,070.0056.7054.3061.50+0.88+1.58%2811712.50%
NDX171020C060750002017-10-17 3:18PM EDT6,075.0049.9549.7056.50-1.23-2.40%1213611.81%
NDX171020C060800002017-10-17 3:18PM EDT6,080.0045.6446.9051.50-2.86-5.90%510711.11%
NDX171020C060900002017-10-17 3:54PM EDT6,090.0040.9839.4043.00+8.78+27.27%248510.47%
NDX171020C061000002017-10-17 4:04PM EDT6,100.0033.0031.5035.00-0.90-2.65%1264439.89%
NDX171020C061100002017-10-17 3:52PM EDT6,110.0025.9023.9027.20-1.50-5.47%103719.16%
NDX171020C061200002017-10-17 3:33PM EDT6,120.0018.0018.2020.90-4.00-18.18%301678.84%
NDX171020C061250002017-10-17 3:47PM EDT6,125.0016.7015.2018.50+0.26+1.58%261328.88%
NDX171020C061300002017-10-17 4:02PM EDT6,130.0014.0012.6015.10+1.10+8.53%33888.38%
NDX171020C061400002017-10-17 4:02PM EDT6,140.009.958.4011.70-0.92-8.46%71268.64%
NDX171020C061500002017-10-17 2:52PM EDT6,150.005.705.207.70-4.30-43.00%343008.20%
NDX171020C061600002017-10-17 3:59PM EDT6,160.004.372.855.90-1.08-19.82%602828.57%
NDX171020C061700002017-10-17 3:40PM EDT6,170.003.322.354.00-1.46-30.54%222168.54%
NDX171020C061750002017-10-17 4:04PM EDT6,175.002.481.453.50-0.87-25.97%171798.73%
NDX171020C061800002017-10-17 12:23PM EDT6,180.002.451.403.30-0.45-15.52%211169.12%
NDX171020C061900002017-10-17 4:10PM EDT6,190.001.681.402.40-1.74-50.88%131559.33%
NDX171020C062000002017-10-17 3:30PM EDT6,200.001.461.202.30-0.56-27.72%211,20110.21%
NDX171020C062100002017-10-17 12:23PM EDT6,210.001.300.352.05-0.33-20.25%235010.87%
NDX171020C062200002017-10-17 12:53PM EDT6,220.001.220.251.60-0.16-11.59%5135911.17%
NDX171020C062250002017-10-17 9:34AM EDT6,225.001.080.251.55-0.22-16.92%12754111.53%
NDX171020C062300002017-10-17 10:19AM EDT6,230.001.050.251.10-0.08-7.08%534711.18%
NDX171020C062400002017-10-13 9:48AM EDT6,240.001.020.001.650.00-11313.00%
NDX171020C062500002017-10-17 2:43PM EDT6,250.000.530.100.45-0.07-11.67%26477611.04%
NDX171020C062600002017-10-17 2:43PM EDT6,260.000.480.001.60-0.27-36.00%59014.62%
NDX171020C062700002017-10-04 11:03AM EDT6,270.000.580.452.450.00-12316.88%
NDX171020C062750002017-10-17 10:13AM EDT6,275.000.660.001.40+0.12+22.22%243515.48%
NDX171020C062800002017-10-17 12:39PM EDT6,280.000.520.000.45+0.12+30.00%1913.18%
NDX171020C062900002017-10-09 10:28AM EDT6,290.001.300.000.450.00-102313.89%
NDX171020C063000002017-10-17 1:08PM EDT6,300.000.490.150.45+0.09+22.50%13636314.59%
NDX171020C063200002017-10-13 11:56PM EDT6,320.000.400.000.450.00-3015.97%
NDX171020C063250002017-10-16 9:43AM EDT6,325.000.520.050.30+0.27+108.00%2019515.45%
NDX171020C063500002017-10-13 1:07PM EDT6,350.000.310.201.05-0.59-65.56%324520.38%
NDX171020C063750002017-10-16 10:52AM EDT6,375.000.270.050.75+0.12+80.00%546721.11%
NDX171020C064000002017-10-16 10:48AM EDT6,400.000.850.050.75+0.60+240.00%1221022.84%
NDX171020C064250002017-10-10 3:52PM EDT6,425.000.280.001.400.00-12626.95%
NDX171020C064500002017-09-29 3:16PM EDT6,450.000.260.000.50-0.41-61.19%2224.85%
NDX171020C064750002017-10-13 12:33PM EDT6,475.000.250.001.00-0.15-37.50%3129.04%
NDX171020C065000002017-09-15 10:42AM EDT6,500.000.400.001.85-0.15-27.27%31333.75%
NDX171020C065500002017-09-20 3:05PM EDT6,550.000.200.050.700.00-2532.48%
NDX171020C065750002017-10-16 10:52AM EDT6,575.000.110.000.25+0.02+22.22%344030.18%
NDX171020C066000002017-10-17 1:12PM EDT6,600.000.050.000.90-0.65-92.86%136036.82%
NDX171020C067000002017-10-16 9:39AM EDT6,700.000.130.000.45+0.03+30.00%49939.64%
NDX171020C068000002017-09-01 11:48PM EDT6,800.000.230.000.600.00-101046.84%
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%1170141.41%
NDX171020P041000002017-10-13 9:49AM EDT4,100.000.050.000.10-0.75-93.75%1376130.08%
NDX171020P041500002017-08-24 12:48PM EDT4,150.001.690.000.900.00-6103150.78%
NDX171020P042000002017-08-31 9:41AM EDT4,200.001.320.000.900.00-740146.48%
NDX171020P042500002017-08-23 2:00PM EDT4,250.001.840.000.050.00-514113.28%
NDX171020P043000002017-09-08 1:13PM EDT4,300.001.100.000.050.00-842110.16%
NDX171020P043500002017-10-10 1:05PM EDT4,350.000.100.000.450.00-629125.68%
NDX171020P044000002017-10-10 1:05PM EDT4,400.000.100.000.450.00-351121.78%
NDX171020P044500002017-10-09 9:31AM EDT4,450.000.350.000.100.00-216104.69%
NDX171020P045000002017-10-09 9:31AM EDT4,500.000.350.000.100.00-748101.17%
NDX171020P045500002017-10-16 10:45AM EDT4,550.000.050.000.05-0.05-50.00%154293.36%
NDX171020P046000002017-10-04 10:08AM EDT4,600.000.250.050.750.00-269112.31%
NDX171020P046500002017-10-16 2:50PM EDT4,650.000.050.000.10-0.05-50.00%911891.02%
NDX171020P047000002017-10-13 1:16PM EDT4,700.000.100.050.50-0.15-60.00%5137100.93%
NDX171020P047500002017-10-06 11:47AM EDT4,750.000.370.050.80-0.13-26.00%6109101.32%
NDX171020P048000002017-10-17 4:12PM EDT4,800.000.050.000.10-0.15-75.00%1013381.25%
NDX171020P048500002017-10-04 12:30PM EDT4,850.000.650.050.850.00-75594.24%
NDX171020P049000002017-10-11 2:36PM EDT4,900.000.310.100.600.00-318688.23%
NDX171020P050000002017-10-17 10:02AM EDT5,000.000.200.050.10+0.15+300.00%218570.61%
NDX171020P051000002017-10-17 10:40AM EDT5,100.000.200.050.10-0.05-20.00%419064.26%
NDX171020P052000002017-10-17 1:11PM EDT5,200.000.150.050.75-0.18-54.55%524967.43%
NDX171020P053000002017-10-17 4:01PM EDT5,300.000.150.150.60-0.20-57.14%229759.86%
NDX171020P053250002017-10-16 3:58PM EDT5,325.000.400.050.90-0.10-20.00%1149859.57%
NDX171020P053500002017-10-16 3:58PM EDT5,350.000.390.050.90-0.14-26.42%10683457.79%
NDX171020P053750002017-10-16 10:07AM EDT5,375.000.460.050.90-1.09-70.32%4125055.98%
NDX171020P054000002017-10-16 12:52PM EDT5,400.000.580.200.90-0.12-17.14%1745455.10%
NDX171020P054250002017-10-13 12:33PM EDT5,425.000.560.252.05-0.61-52.14%230958.29%
NDX171020P054500002017-10-16 11:02AM EDT5,450.000.650.001.00+0.01+1.56%235350.90%
NDX171020P054750002017-10-16 9:40AM EDT5,475.000.800.051.05-0.24-23.08%215853.75%
NDX171020P055000002017-10-17 1:08PM EDT5,500.000.550.251.25-0.22-28.57%13656353.04%
NDX171020P055250002017-10-17 11:19AM EDT5,525.000.620.201.25+0.03+5.08%4222251.07%
NDX171020P055500002017-10-17 4:08PM EDT5,550.000.630.201.25-0.09-12.50%2821,16549.12%
NDX171020P055600002017-10-06 11:46PM EDT5,560.001.750.201.250.00-3348.33%
NDX171020P055700002017-10-12 2:10PM EDT5,570.001.610.201.250.00-3017247.55%
NDX171020P055750002017-10-17 11:28AM EDT5,575.000.550.201.25-0.15-21.43%51,25247.16%
NDX171020P055900002017-10-16 11:10AM EDT5,590.000.900.151.20-0.20-18.18%2945.72%
NDX171020P056000002017-10-17 10:19AM EDT5,600.000.630.200.90-0.32-33.68%31,27043.24%
NDX171020P056100002017-10-17 11:19AM EDT5,610.000.550.201.20-0.40-42.11%5844.17%
NDX171020P056200002017-10-17 11:39AM EDT5,620.000.650.201.45-1.15-63.89%3544.57%
NDX171020P056250002017-10-17 12:33PM EDT5,625.000.640.200.90-0.76-54.29%2252541.35%
NDX171020P056300002017-10-11 9:30AM EDT5,630.002.500.201.500.00-105143.98%
NDX171020P056400002017-10-13 9:49AM EDT5,640.001.370.201.650.00-103143.80%
NDX171020P056500002017-10-17 2:01PM EDT5,650.000.600.201.70-0.65-52.00%1328543.19%
NDX171020P056600002017-10-13 9:30AM EDT5,660.001.600.201.700.00-22542.37%
NDX171020P056700002017-10-17 10:48AM EDT5,670.000.910.201.70-1.21-57.08%1811641.56%
NDX171020P056750002017-10-17 2:16PM EDT5,675.000.490.201.70-1.16-70.30%31,03741.15%
NDX171020P056800002017-10-12 9:30AM EDT5,680.002.280.001.700.00-31140.75%
NDX171020P056900002017-10-13 12:02PM EDT5,690.001.380.201.700.00-104939.93%
NDX171020P057000002017-10-17 4:13PM EDT5,700.000.520.001.40-0.88-62.86%231,82437.98%
NDX171020P057100002017-10-17 9:49AM EDT5,710.001.170.002.15-0.38-24.52%1414039.77%
NDX171020P057200002017-10-17 9:54AM EDT5,720.001.170.202.15-0.43-26.88%13838.93%
NDX171020P057250002017-10-16 9:39AM EDT5,725.001.500.501.900.00-222937.74%
NDX171020P057300002017-10-16 10:39AM EDT5,730.001.550.501.900.00-16437.32%
NDX171020P057400002017-10-17 9:54AM EDT5,740.001.270.101.40-0.13-9.29%17834.78%
NDX171020P057500002017-10-17 4:08PM EDT5,750.001.030.701.40-0.52-33.55%1451,02533.98%
NDX171020P057600002017-10-17 9:59AM EDT5,760.001.300.701.40-0.25-16.13%106433.18%
NDX171020P057700002017-10-16 4:01PM EDT5,770.001.450.151.400.00-831132.37%
NDX171020P057750002017-10-17 9:55AM EDT5,775.001.370.151.40-0.47-25.54%91,11131.97%
NDX171020P057800002017-10-16 9:34AM EDT5,780.001.850.201.400.00-206531.57%
NDX171020P057900002017-10-16 3:23PM EDT5,790.001.700.251.400.00-657030.76%
NDX171020P058000002017-10-17 4:13PM EDT5,800.000.870.301.40-1.03-54.21%4458029.96%
NDX171020P058100002017-10-17 11:09AM EDT5,810.001.230.301.40-0.07-5.38%106029.15%
NDX171020P058200002017-10-17 9:34AM EDT5,820.001.540.351.65-0.66-30.00%59129.11%
NDX171020P058250002017-10-17 3:53PM EDT5,825.001.000.501.65-0.95-48.72%1571228.70%
NDX171020P058300002017-10-17 3:57PM EDT5,830.001.050.501.65-1.00-48.78%78528.28%
NDX171020P058400002017-10-17 10:51AM EDT5,840.001.400.501.65-0.70-33.33%164727.45%
NDX171020P058500002017-10-17 3:26PM EDT5,850.001.200.501.65-0.50-29.41%61,08126.62%
NDX171020P058600002017-10-17 10:39AM EDT5,860.001.300.501.65-1.23-48.62%912725.79%
NDX171020P058700002017-10-17 12:21PM EDT5,870.001.600.551.85-0.87-35.22%23525.45%
NDX171020P058750002017-10-17 3:26PM EDT5,875.001.350.552.25-0.90-40.00%31,09025.94%
NDX171020P058800002017-10-17 10:31AM EDT5,880.001.720.602.25-0.91-34.60%103925.50%
NDX171020P058900002017-10-17 3:32PM EDT5,890.001.700.603.20-1.50-46.88%430926.40%
NDX171020P059000002017-10-17 2:57PM EDT5,900.001.350.652.45-1.25-48.08%391,79424.14%
NDX171020P059100002017-10-17 3:44PM EDT5,910.001.400.652.45-2.06-59.54%14823.24%
NDX171020P059200002017-10-17 1:20PM EDT5,920.002.000.652.80-1.10-35.48%33622.96%
NDX171020P059250002017-10-17 4:04PM EDT5,925.001.720.652.50-1.50-46.58%291,01021.98%
NDX171020P059300002017-10-16 3:14PM EDT5,930.003.250.702.800.00-102722.04%
NDX171020P059400002017-10-16 3:56PM EDT5,940.003.300.802.900.00-119021.27%
NDX171020P059500002017-10-17 4:04PM EDT5,950.001.920.902.70-1.18-38.06%421,80520.03%
NDX171020P059600002017-10-17 2:21PM EDT5,960.002.120.952.85-1.46-40.78%89619.32%
NDX171020P059700002017-10-17 2:21PM EDT5,970.002.181.052.90-1.64-42.93%410118.45%
NDX171020P059750002017-10-17 10:28AM EDT5,975.002.591.352.80-0.91-26.00%728617.83%
NDX171020P059800002017-10-17 12:53PM EDT5,980.002.351.903.00-2.38-50.32%178417.63%
NDX171020P059900002017-10-17 3:57PM EDT5,990.002.251.303.00-1.95-46.43%129916.66%
NDX171020P060000002017-10-17 2:52PM EDT6,000.002.782.003.40-1.57-36.09%6234216.17%
NDX171020P060100002017-10-17 2:32PM EDT6,010.002.801.803.50-2.20-44.00%169515.27%
NDX171020P060200002017-10-17 12:00PM EDT6,020.004.001.804.10-2.30-36.51%233914.86%
NDX171020P060250002017-10-17 3:49PM EDT6,025.003.021.954.10-3.82-55.85%3512514.33%
NDX171020P060300002017-10-17 2:01PM EDT6,030.003.442.054.70-1.59-31.61%1211614.35%
NDX171020P060400002017-10-17 2:47PM EDT6,040.004.432.404.50-2.78-38.56%139813.06%
NDX171020P060500002017-10-17 3:45PM EDT6,050.003.702.854.80-3.83-50.86%2815212.19%
NDX171020P060600002017-10-17 2:58PM EDT6,060.005.153.505.10-5.99-53.77%227311.25%
NDX171020P060700002017-10-17 11:50AM EDT6,070.007.924.007.00-5.43-40.67%76111.32%
NDX171020P060750002017-10-17 4:04PM EDT6,075.005.904.506.70-5.55-48.47%1117510.48%
NDX171020P060800002017-10-17 2:58PM EDT6,080.007.555.107.50-5.72-43.10%42910.30%
NDX171020P060900002017-10-17 1:13PM EDT6,090.0011.086.709.20-7.24-39.52%10259.84%
NDX171020P061000002017-10-17 4:04PM EDT6,100.0010.009.5011.50-8.50-45.95%1241179.45%
NDX171020P061100002017-10-17 3:58PM EDT6,110.0012.4011.2014.70-8.95-41.92%3389.22%
NDX171020P061200002017-10-17 3:58PM EDT6,120.0016.0014.8018.00-14.00-46.67%1878.71%
NDX171020P061250002017-10-17 4:02PM EDT6,125.0018.3717.0019.60-22.13-54.64%101118.30%
NDX171020P061300002017-10-17 9:36AM EDT6,130.0034.5519.5022.10-2.39-6.47%1218.20%
NDX171020P061400002017-10-17 3:59PM EDT6,140.0026.0524.6029.10-10.90-29.50%6148.64%
NDX171020P061500002017-10-17 10:05AM EDT6,150.0043.0031.0035.30-15.25-26.18%2298.32%
NDX171020P061600002017-10-12 2:49PM EDT6,160.0084.5039.3043.000.00-268.39%
NDX171020P061700002017-10-11 12:44PM EDT6,170.00101.8048.0052.600.00-10169.40%
NDX171020P061750002017-10-17 4:02PM EDT6,175.0056.1350.8058.40-67.77-54.70%5510.56%
NDX171020P061800002017-10-12 2:35PM EDT6,180.0099.7054.9063.200.00-1911.03%
NDX171020P061900002017-10-13 11:44PM EDT6,190.00137.5564.4072.800.00-542711.93%
NDX171020P062000002017-10-17 11:49AM EDT6,200.0086.9774.1082.60-0.25-0.29%22312.91%
NDX171020P062100002017-10-16 5:26PM EDT6,210.0097.3583.8092.600.00-2114.02%
NDX171020P062200002017-10-17 3:30PM EDT6,220.00100.0094.70101.90-5.00-4.76%6814.47%
NDX171020P062250002017-10-17 11:49AM EDT6,225.00111.3597.80106.90-1.05-0.93%13614.99%
NDX171020P062400002017-10-17 1:09PM EDT6,240.00125.44112.50121.80-1.30-1.03%2316.43%
NDX171020P062500002017-10-17 10:39AM EDT6,250.00140.80122.40131.70+1.50+1.08%22117.32%
NDX171020P062600002017-10-17 1:08PM EDT6,260.00144.72132.40141.70-9.53-6.18%2118.30%
NDX171020P062750002017-10-16 5:26PM EDT6,275.00161.30147.40156.700.00-4219.75%
NDX171020P063000002017-09-21 9:55AM EDT6,300.00360.01172.30181.600.00-2221.98%
NDX171020P064000002017-10-16 5:26PM EDT6,400.00283.95272.20281.500.00-2130.68%
NDX171020P065000002017-09-15 11:47PM EDT6,500.00512.10372.10381.400.00-2238.73%
NDX171020P066000002017-09-15 11:47PM EDT6,600.00612.04472.10481.400.00-4446.51%
NDX171020P067000002017-09-27 3:21PM EDT6,700.00740.23572.10581.400.00-1253.96%