^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%14198.95%
NDX180119C050000002018-01-03 11:12AM EST5,000.001,564.101,651.001,672.000.00-2100.00%
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%
NDX180119C052750002018-01-16 1:13PM EST5,275.001,499.651,454.701,467.70+367.65+32.48%626101.44%
NDX180119C053000002018-01-16 1:13PM EST5,300.001,474.651,427.501,440.50+104.96+7.66%63973.63%
NDX180119C053250002017-09-22 10:44PM EST5,325.00723.70808.20824.800.00-110.00%
NDX180119C053500002018-01-02 10:50AM EST5,350.001,141.201,301.401,322.000.00-630.00%
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 EST5,500.001,188.571,262.601,271.500.00-113139.11%
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%
NDX180119C055750002017-12-27 3:28PM EST5,575.00867.45813.10831.300.00-850.00%
NDX180119C056000002018-01-09 2:34PM EST5,600.001,088.431,162.701,171.600.00-152129.51%
NDX180119C056250002018-01-12 10:39AM EST5,625.001,110.201,137.701,146.60+373.84+50.77%213127.10%
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%210122.28%
NDX180119C057000002018-01-12 10:39AM EST5,700.001,034.651,062.701,071.60+78.80+8.24%222119.87%
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%24115.11%
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%222110.31%
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 EST5,900.00787.95862.80871.700.00-135100.76%
NDX180119C059250002018-01-16 2:21PM EST5,925.00819.10806.10819.20+12.95+1.61%43962.04%
NDX180119C059500002018-01-12 2:59PM EST5,950.00804.10812.80821.80+312.15+63.45%522496.00%
NDX180119C059750002018-01-12 11:09AM EST5,975.00773.00787.90796.80+297.83+62.68%14593.64%
NDX180119C060000002018-01-16 12:41PM EST6,000.00785.40729.90743.00+44.57+6.02%311553.50%
NDX180119C060250002018-01-11 9:44AM EST6,025.00655.78737.90746.800.00-11688.83%
NDX180119C060500002018-01-12 10:36AM EST6,050.00680.10712.90721.90+256.10+60.40%44786.46%
NDX180119C060750002017-12-28 11:09AM EST6,075.00383.53323.70342.000.00-1240.00%
NDX180119C061000002018-01-16 1:16PM EST6,100.00678.59630.10643.50+106.84+18.69%24359.58%
NDX180119C061250002017-12-19 12:07PM EST6,125.00369.60356.00369.600.00-54370.00%
NDX180119C061500002018-01-16 2:00PM EST6,150.00608.88580.40593.00+93.88+18.23%23454.99%
NDX180119C061750002018-01-16 2:03PM EST6,175.00579.60556.40568.80+134.95+30.35%11854.01%
NDX180119C062000002018-01-16 2:03PM EST6,200.00554.60525.70538.80+23.56+4.44%46145.07%
NDX180119C062250002018-01-16 2:00PM EST6,225.00533.58508.70521.60+121.25+29.41%24753.02%
NDX180119C062500002018-01-08 12:30PM EST6,250.00428.60513.40522.300.00-84167.27%
NDX180119C062750002018-01-12 12:42PM EST6,275.00475.35488.50497.40+55.15+13.12%23364.85%
NDX180119C063000002018-01-12 12:59PM EST6,300.00460.35463.60472.50+83.35+22.11%377262.42%
NDX180119C063100002018-01-08 11:26AM EST6,310.00370.87453.60462.600.00-2361.45%
NDX180119C063200002018-01-11 4:10PM EST6,320.00400.66443.70452.600.00-1360.47%
NDX180119C063250002018-01-16 10:27AM EST6,325.00494.00403.90416.30+58.65+13.47%13139.24%
NDX180119C063300002018-01-11 4:10PM EST6,330.00390.41433.70442.700.00-17159.50%
NDX180119C063400002018-01-12 10:34AM EST6,340.00389.18423.80432.70+142.37+57.68%2658.51%
NDX180119C063500002018-01-16 10:52AM EST6,350.00460.18383.10395.80+76.84+20.04%310741.80%
NDX180119C063750002018-01-16 10:52AM EST6,375.00435.18358.70371.60+128.77+42.03%310240.37%
NDX180119C064000002018-01-16 2:04PM EST6,400.00352.60330.40343.50+95.27+37.02%1485735.53%
NDX180119C064100002018-01-05 11:47PM EST6,410.00241.90253.00261.100.00-200.00%
NDX180119C064250002018-01-16 2:38PM EST6,425.00317.85303.80316.40+38.28+13.69%916331.48%
NDX180119C064300002018-01-12 11:52PM EST6,430.00262.65334.30343.200.00-2251.90%
NDX180119C064400002018-01-08 9:35AM EST6,440.00227.05324.40333.300.00-2750.88%
NDX180119C064500002018-01-16 2:04PM EST6,450.00302.80280.40293.50+84.80+38.90%599431.38%
NDX180119C064600002018-01-12 11:52PM EST6,460.00179.31304.50313.400.00-2148.76%
NDX180119C064700002018-01-12 11:52PM EST6,470.00195.00294.60303.500.00-362047.72%
NDX180119C064750002018-01-16 2:38PM EST6,475.00268.15249.00262.10-20.69-7.16%614222.67%
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%
NDX180119C065000002018-01-16 1:22PM EST6,500.00280.00231.40244.40+15.66+5.92%7071827.83%
NDX180119C065100002018-01-16 1:22PM EST6,510.00270.00225.20238.20+57.80+27.24%14129.60%
NDX180119C065200002018-01-11 9:30AM EST6,520.00163.08245.10253.900.00-202042.35%
NDX180119C065250002018-01-16 10:15AM EST6,525.00305.12210.30222.70+70.87+30.25%99827.88%
NDX180119C065300002018-01-05 11:47PM EST6,530.00130.90142.60149.400.00-40100.00%
NDX180119C065400002018-01-08 9:35AM EST6,540.00135.65225.40234.200.00-21140.21%
NDX180119C065500002018-01-16 10:20AM EST6,550.00275.47180.80192.70+66.39+31.75%434422.20%
NDX180119C065600002018-01-10 12:09PM EST6,560.00105.56205.80214.500.00-1238.03%
NDX180119C065700002018-01-05 11:47PM EST6,570.0082.63110.10116.200.00-200.00%
NDX180119C065750002018-01-16 12:45PM EST6,575.00207.70160.10172.20+30.35+17.11%35075622.86%
NDX180119C065800002018-01-10 11:11AM EST6,580.0092.94186.30194.900.00-1735.84%
NDX180119C065900002018-01-16 10:44AM EST6,590.00230.62145.20157.30+103.62+81.59%10621.46%
NDX180119C066000002018-01-16 12:02PM EST6,600.00191.88134.80146.80+31.99+20.01%10033620.20%
NDX180119C066100002018-01-12 3:55PM EST6,610.00156.92157.40165.90+55.17+54.22%31932.60%
NDX180119C066200002018-01-16 11:15AM EST6,620.00169.17114.40126.60+22.21+15.11%52918.11%
NDX180119C066250002018-01-16 1:51PM EST6,625.00141.12110.00121.40+5.07+3.73%9959817.50%
NDX180119C066300002018-01-16 1:51PM EST6,630.00140.61107.10119.00+2.86+2.08%32218.32%
NDX180119C066400002018-01-16 1:51PM EST6,640.00131.3694.60106.30+3.21+2.50%11215.92%
NDX180119C066500002018-01-16 1:51PM EST6,650.00117.8790.70104.70+4.27+3.76%2719718.76%
NDX180119C066600002018-01-16 9:37AM EST6,660.00161.4384.9093.80+49.58+44.33%11117.20%
NDX180119C066700002018-01-12 3:54PM EST6,670.00103.10102.60110.20+55.49+116.55%31826.41%
NDX180119C066750002018-01-16 1:56PM EST6,675.0094.6071.4076.40+5.20+5.82%916014.39%
NDX180119C066800002018-01-16 10:56AM EST6,680.00132.0564.6071.50+41.01+45.05%33113.83%
NDX180119C066900002018-01-16 1:22PM EST6,690.0093.3462.6069.20+12.20+15.04%33015.63%
NDX180119C067000002018-01-16 2:43PM EST6,700.0054.2850.9057.30-24.92-31.46%341,24813.54%
NDX180119C067100002018-01-16 2:40PM EST6,710.0051.1370.2076.40-20.87-28.99%221222.71%
NDX180119C067200002018-01-16 2:40PM EST6,720.0044.8562.9068.80-13.56-23.22%24821.93%
NDX180119C067250002018-01-16 2:43PM EST6,725.0039.0837.4040.80-18.92-32.62%4917512.88%
NDX180119C067300002018-01-16 11:43AM EST6,730.0083.8937.2039.70+25.39+43.40%91913.42%
NDX180119C067400002018-01-16 2:38PM EST6,740.0036.6028.0031.90-9.54-20.68%101212.39%
NDX180119C067500002018-01-16 2:38PM EST6,750.0031.6026.8029.70-7.64-19.47%6830613.21%
NDX180119C067600002018-01-16 10:00AM EST6,760.0082.5022.2025.80+45.40+122.37%32713.28%
NDX180119C067700002018-01-16 1:10PM EST6,770.0037.4519.0021.50+4.20+12.63%483013.04%
NDX180119C067750002018-01-16 2:00PM EST6,775.0028.7216.3020.80+0.57+2.02%19419613.42%
NDX180119C067800002018-01-16 2:35PM EST6,780.0020.2017.2019.70+13.23+189.81%9113.62%
NDX180119C067900002018-01-16 1:29PM EST6,790.0027.2013.0016.10+1.40+5.43%131613.35%
NDX180119C068000002018-01-16 2:42PM EST6,800.0011.4910.4014.00-7.46-39.37%70143113.56%
NDX180119C068100002018-01-16 2:11PM EST6,810.0013.907.9010.90-2.80-16.77%422713.16%
NDX180119C068200002018-01-16 1:49PM EST6,820.0014.766.3010.00-1.04-6.58%473913.69%
NDX180119C068300002018-01-16 10:53AM EST6,830.0026.905.109.00+14.15+110.98%445114.10%
NDX180119C068400002018-01-16 1:54PM EST6,840.009.154.007.00-0.73-7.39%402813.82%
NDX180119C068500002018-01-16 2:42PM EST6,850.004.572.956.00-4.93-51.89%14417514.01%
NDX180119C068600002018-01-16 1:49PM EST6,860.006.802.705.40-1.10-13.92%565314.41%
NDX180119C068700002018-01-16 10:46AM EST6,870.0014.152.055.00+7.82+123.54%103414.89%
NDX180119C068800002018-01-16 1:06PM EST6,880.004.601.704.90-0.93-16.82%466215.60%
NDX180119C068900002018-01-16 11:20AM EST6,890.007.331.253.50+2.83+62.89%204715.07%
NDX180119C069000002018-01-16 2:37PM EST6,900.002.451.803.70-1.67-40.53%15019516.00%
NDX180119C070000002018-01-16 2:42PM EST7,000.000.650.652.15-0.75-53.57%464320.64%
NDX180119C071000002018-01-16 11:44AM EST7,100.000.690.001.20-0.21-23.33%5718424.30%
NDX180119C072000002018-01-12 11:52PM EST7,200.000.750.101.650.00-52031.09%
NDX180119C073000002018-01-12 11:52PM EST7,300.000.760.051.200.00-92134.83%
NDX180119C074000002018-01-12 11:52PM EST7,400.000.510.050.950.00-92138.64%
NDX180119C075000002018-01-12 11:52PM EST7,500.000.480.000.900.00-37043.08%
NDX180119C076000002018-01-12 11:52PM EST7,600.000.050.050.300.00-55042.29%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180119P037000002017-12-20 11:49AM EST3,700.000.050.050.100.00-143167.97%
NDX180119P038000002017-11-24 12:53PM EST3,800.000.700.001.100.00-11188.87%
NDX180119P040000002018-01-05 3:01PM EST4,000.000.050.000.15-0.10-66.67%838147.27%
NDX180119P041000002017-12-22 1:16PM EST4,100.000.200.000.95-1.00-83.33%110163.13%
NDX180119P042000002017-12-22 1:11PM EST4,200.000.130.000.95-0.87-87.00%3212155.71%
NDX180119P043000002017-12-29 12:44PM EST4,300.000.500.050.50+0.25+100.00%533141.50%
NDX180119P044000002018-01-08 11:46AM EST4,400.000.050.000.900.00-1281140.72%
NDX180119P044500002018-01-09 11:31AM EST4,450.000.050.000.900.00-916137.26%
NDX180119P045000002018-01-09 11:28AM EST4,500.000.050.000.900.00-449133.79%
NDX180119P045500002017-12-22 2:16PM EST4,550.000.400.001.00-0.20-33.33%1322131.69%
NDX180119P046000002018-01-04 9:56AM EST4,600.000.170.000.900.00-131127.05%
NDX180119P047000002018-01-09 4:03PM EST4,700.000.050.000.300.00-2039109.47%
NDX180119P048000002018-01-09 1:51PM EST4,800.000.050.000.900.00-1028113.87%
NDX180119P049000002018-01-11 4:02PM EST4,900.000.050.000.050.00-48285.55%
NDX180119P050000002018-01-11 4:01PM EST5,000.000.050.000.050.00-147580.47%
NDX180119P051000002018-01-09 3:46PM EST5,100.000.100.050.900.00-1111995.46%
NDX180119P052000002018-01-12 10:40AM EST5,200.000.050.050.90-0.05-50.00%1812289.36%
NDX180119P052500002018-01-09 9:46AM EST5,250.000.090.050.900.00-14086.33%
NDX180119P052750002018-01-16 1:10PM EST5,275.000.050.050.90-0.07-58.33%69884.81%
NDX180119P053000002018-01-12 10:56AM EST5,300.000.050.050.90-0.05-50.00%511083.30%
NDX180119P053250002018-01-08 11:49AM EST5,325.000.120.050.900.00-15781.81%
NDX180119P053500002018-01-05 2:11PM EST5,350.000.230.001.00-0.17-42.50%104880.74%
NDX180119P053750002018-01-09 12:11PM EST5,375.000.120.050.900.00-154878.83%
NDX180119P054000002018-01-09 4:12PM EST5,400.000.200.050.900.00-5614177.34%
NDX180119P054250002018-01-09 12:11PM EST5,425.000.130.000.900.00-177675.49%
NDX180119P054500002018-01-09 10:16AM EST5,450.000.200.050.950.00-311874.80%
NDX180119P054750002018-01-12 3:58PM EST5,475.000.100.100.50-0.05-33.33%129369.73%
NDX180119P055000002018-01-05 3:21PM EST5,500.000.400.151.10-0.62-60.78%6811773.56%
NDX180119P055250002018-01-16 10:24AM EST5,525.000.200.050.30-0.15-42.86%99163.72%
NDX180119P055500002018-01-08 10:58AM EST5,550.001.050.050.950.00-86468.95%
NDX180119P055750002018-01-08 10:58AM EST5,575.001.100.050.950.00-86267.48%
NDX180119P056000002018-01-11 2:55PM EST5,600.000.250.050.950.00-1010766.04%
NDX180119P056250002018-01-16 12:56PM EST5,625.000.100.000.90-0.40-80.00%17363.89%
NDX180119P056500002018-01-16 12:57PM EST5,650.000.100.000.90-0.27-72.97%154162.45%
NDX180119P056750002018-01-16 1:04PM EST5,675.000.100.000.90-0.50-83.33%196861.04%
NDX180119P057000002018-01-16 1:05PM EST5,700.000.100.050.90-0.42-80.77%2112559.94%
NDX180119P057250002018-01-16 1:05PM EST5,725.000.100.000.90-0.15-60.00%66558.20%
NDX180119P057500002018-01-16 1:06PM EST5,750.000.080.050.90-0.55-87.30%618057.10%
NDX180119P057750002018-01-16 1:07PM EST5,775.000.100.000.90-0.47-82.46%318955.37%
NDX180119P058000002018-01-16 1:29PM EST5,800.000.100.100.95-0.20-66.67%728154.86%
NDX180119P058250002018-01-16 1:07PM EST5,825.000.100.000.95-0.27-72.97%911152.86%
NDX180119P058500002018-01-16 1:29PM EST5,850.000.100.100.95-0.48-82.76%913952.00%
NDX180119P058750002018-01-16 12:56PM EST5,875.000.150.000.95-0.10-40.00%204950.05%
NDX180119P059000002018-01-16 12:58PM EST5,900.000.150.050.45-0.55-78.57%1567148.36%
NDX180119P059250002018-01-12 3:50PM EST5,925.000.980.001.15-0.77-44.00%3418252.39%
NDX180119P059500002018-01-16 12:58PM EST5,950.000.150.001.00-0.48-76.19%718649.99%
NDX180119P059750002018-01-16 1:01PM EST5,975.000.140.001.00-0.45-76.27%834048.49%
NDX180119P059800002018-01-05 11:50PM EST5,980.000.980.002.800.00-1050.32%
NDX180119P059900002018-01-05 11:50PM EST5,990.000.980.002.950.00-1050.05%
NDX180119P060000002018-01-16 1:22PM EST6,000.000.190.151.00-0.53-73.61%1937046.99%
NDX180119P060100002018-01-05 11:50PM EST6,010.002.320.003.000.00-2654.12%
NDX180119P060200002018-01-05 11:50PM EST6,020.002.320.003.100.00-1053.72%
NDX180119P060250002018-01-16 1:01PM EST6,025.000.240.151.00-0.46-65.71%111045.50%
NDX180119P060300002018-01-05 11:50PM EST6,030.002.101.102.150.00-5550.17%
NDX180119P060500002018-01-12 2:16PM EST6,050.000.740.001.25-0.01-1.33%410245.29%
NDX180119P060750002018-01-16 11:04AM EST6,075.000.630.051.05-0.07-10.00%930842.77%
NDX180119P061000002018-01-16 1:51PM EST6,100.000.530.001.05-0.25-32.05%161,11141.27%
NDX180119P061100002018-01-16 9:42AM EST6,110.000.630.001.05-1.77-73.75%101040.67%
NDX180119P061250002018-01-16 1:51PM EST6,125.000.530.001.05-0.43-44.79%231,09539.78%
NDX180119P061300002018-01-05 11:50PM EST6,130.002.221.103.500.00-8047.21%
NDX180119P061500002018-01-16 9:57AM EST6,150.000.500.001.10+0.20+66.67%81,68938.51%
NDX180119P061700002018-01-05 11:50PM EST6,170.007.201.103.200.00-202043.79%
NDX180119P061750002018-01-16 9:56AM EST6,175.000.650.001.25-0.18-21.69%262137.66%
NDX180119P061800002018-01-12 11:55PM EST6,180.001.200.001.400.00-32037.95%
NDX180119P061900002018-01-10 10:14AM EST6,190.002.340.002.250.00-3940.06%
NDX180119P062000002018-01-16 1:22PM EST6,200.000.390.051.40-0.42-51.85%2671136.71%
NDX180119P062200002018-01-05 11:50PM EST6,220.006.091.103.400.00-3340.80%
NDX180119P062250002018-01-16 12:18PM EST6,225.000.660.051.55-0.36-35.29%3270335.69%
NDX180119P062400002018-01-11 11:49AM EST6,240.001.880.002.350.00-45037.05%
NDX180119P062500002018-01-16 1:56PM EST6,250.000.460.101.65-0.53-53.54%5072134.44%
NDX180119P062600002018-01-05 11:50PM EST6,260.009.502.003.800.00-1138.81%
NDX180119P062750002018-01-16 2:06PM EST6,275.000.880.101.75+0.04+4.76%3556933.15%
NDX180119P062800002018-01-12 11:05AM EST6,280.000.870.002.45-0.66-43.14%5734.65%
NDX180119P062900002018-01-05 11:50PM EST6,290.007.322.004.300.00-1137.56%
NDX180119P063000002018-01-16 2:06PM EST6,300.000.960.001.90-0.12-11.11%241,98431.97%
NDX180119P063100002018-01-05 1:46PM EST6,310.003.612.004.60-2.58-41.68%33236.60%
NDX180119P063200002018-01-08 12:34PM EST6,320.001.880.052.150.00-82331.30%
NDX180119P063250002018-01-16 9:43AM EST6,325.000.810.002.10-0.28-25.69%160730.85%
NDX180119P063300002018-01-16 12:12PM EST6,330.000.990.002.15-3.57-78.29%2411930.64%
NDX180119P063400002018-01-11 9:59AM EST6,340.002.290.052.200.00-13130.10%
NDX180119P063500002018-01-16 11:12AM EST6,350.000.630.002.25-0.55-46.61%1686129.55%
NDX180119P063600002018-01-05 11:50PM EST6,360.009.282.305.400.00-2234.06%
NDX180119P063700002018-01-12 10:48AM EST6,370.002.040.002.75-7.82-79.31%6629.23%
NDX180119P063750002018-01-16 1:34PM EST6,375.000.710.002.25-1.01-58.72%1359427.89%
NDX180119P063800002018-01-12 11:20AM EST6,380.001.670.002.50-1.08-39.27%213728.06%
NDX180119P063900002018-01-11 4:01PM EST6,390.002.370.002.850.00-4828.04%
NDX180119P064000002018-01-16 1:14PM EST6,400.000.560.152.25-0.69-55.20%381,29526.22%
NDX180119P064100002018-01-12 1:04PM EST6,410.001.000.453.00-2.97-74.81%102426.92%
NDX180119P064200002018-01-10 2:24PM EST6,420.004.250.001.600.00-201523.48%
NDX180119P064250002018-01-16 1:51PM EST6,425.001.300.402.25-0.20-13.33%3130924.54%
NDX180119P064300002018-01-16 12:26PM EST6,430.001.210.452.25-0.76-38.58%62724.21%
NDX180119P064400002018-01-16 10:52AM EST6,440.001.330.152.30+0.08+6.40%317023.62%
NDX180119P064500002018-01-16 12:12PM EST6,450.001.290.501.90-0.06-4.44%2759022.18%
NDX180119P064600002018-01-12 4:12PM EST6,460.001.000.702.80-5.57-84.78%22023.10%
NDX180119P064700002018-01-16 1:51PM EST6,470.001.450.502.30+0.35+31.82%314621.59%
NDX180119P064750002018-01-16 12:24PM EST6,475.000.920.552.30-0.65-41.40%8093121.24%
NDX180119P064800002018-01-12 12:40PM EST6,480.001.850.853.00-1.52-45.10%65922.00%
NDX180119P064900002018-01-16 2:34PM EST6,490.001.300.552.45-0.82-38.68%715720.46%
NDX180119P065000002018-01-16 2:42PM EST6,500.001.600.702.60-0.62-27.93%481,47819.99%
NDX180119P065100002018-01-16 9:35AM EST6,510.001.350.752.70-3.13-69.87%43819.43%
NDX180119P065200002018-01-16 9:42AM EST6,520.001.360.852.90-1.22-47.29%518819.00%
NDX180119P065250002018-01-16 1:34PM EST6,525.001.150.602.95-1.64-58.78%6863318.70%
NDX180119P065300002018-01-16 2:18PM EST6,530.001.270.653.30-1.49-53.99%3111918.78%
NDX180119P065400002018-01-16 1:57PM EST6,540.001.520.653.30-0.77-33.62%4421018.04%
NDX180119P065500002018-01-16 2:29PM EST6,550.001.920.703.50-0.55-22.27%20873717.53%
NDX180119P065600002018-01-16 9:56AM EST6,560.001.301.304.30-2.13-62.10%164017.60%
NDX180119P065700002018-01-16 1:47PM EST6,570.001.651.004.20-1.65-50.00%617216.72%
NDX180119P065750002018-01-16 1:26PM EST6,575.002.001.004.50-0.90-31.03%1523016.61%
NDX180119P065800002018-01-16 2:31PM EST6,580.002.421.104.50-1.62-40.10%84516.21%
NDX180119P065900002018-01-16 1:47PM EST6,590.002.102.155.00-2.70-56.25%1245115.84%
NDX180119P066000002018-01-16 2:34PM EST6,600.004.102.406.10+0.30+7.89%8141315.87%
NDX180119P066100002018-01-16 10:32AM EST6,610.002.474.106.60-1.78-41.88%1715515.36%
NDX180119P066200002018-01-16 2:34PM EST6,620.005.474.107.50+0.69+14.44%2536315.07%
NDX180119P066250002018-01-16 2:31PM EST6,625.004.984.507.50+0.08+1.63%1841,03014.61%
NDX180119P066300002018-01-16 12:20PM EST6,630.002.905.908.50-2.41-45.39%2722714.76%
NDX180119P066400002018-01-16 2:35PM EST6,640.007.615.908.50+0.16+2.15%234713.81%
NDX180119P066500002018-01-16 2:35PM EST6,650.008.758.0012.30+1.82+26.26%8040414.82%
NDX180119P066600002018-01-16 2:39PM EST6,660.0010.1210.2013.10+2.33+29.91%254614.14%
NDX180119P066700002018-01-16 2:43PM EST6,670.0013.6413.5016.00+4.73+53.09%765514.33%
NDX180119P066750002018-01-16 2:23PM EST6,675.0012.3811.2014.40+2.78+28.96%16323513.05%
NDX180119P066800002018-01-16 1:54PM EST6,680.009.5114.0017.30-2.39-20.08%484813.70%
NDX180119P066900002018-01-16 2:22PM EST6,690.0015.4016.1019.20+1.66+12.08%842713.23%
NDX180119P067000002018-01-16 2:31PM EST6,700.0018.5019.1021.70+4.50+32.14%32692812.88%
NDX180119P067100002018-01-16 2:21PM EST6,710.0020.9021.0024.60+3.00+16.76%139212.56%
NDX180119P067200002018-01-16 2:40PM EST6,720.0027.8527.0031.30-1.05-3.63%69513.47%
NDX180119P067250002018-01-16 1:30PM EST6,725.0015.6328.0032.50-11.00-41.31%554813.08%
NDX180119P067300002018-01-16 2:24PM EST6,730.0029.2032.2035.80+2.10+7.75%331213.41%
NDX180119P067400002018-01-16 2:30PM EST6,740.0033.4336.0039.30+0.63+1.92%48712.85%
NDX180119P067500002018-01-16 2:31PM EST6,750.0037.6042.3045.50+9.60+34.29%1474013.10%
NDX180119P067600002018-01-16 2:41PM EST6,760.0046.0043.9049.10+8.10+21.37%343912.24%
NDX180119P067700002018-01-16 1:58PM EST6,770.0039.4049.4055.50-3.60-8.37%581412.23%
NDX180119P067750002018-01-16 2:03PM EST6,775.0048.1052.7059.40+6.22+14.85%232312.43%
NDX180119P067800002018-01-16 2:17PM EST6,780.0052.0060.9065.40-73.00-58.40%22113.46%
NDX180119P067900002018-01-16 11:37AM EST6,790.0028.7564.7072.40-67.25-70.05%23313.43%
NDX180119P068000002018-01-16 1:49PM EST6,800.0049.9671.8080.30-21.12-29.71%502313.64%
NDX180119P068300002018-01-16 1:59PM EST6,830.0081.0092.60102.40-13.10-13.92%7712.49%
NDX180119P068500002018-01-16 11:14AM EST6,850.0071.00110.80122.80-45.69-39.16%4214.48%
NDX180119P068700002018-01-12 11:55PM EST6,870.00129.40105.40113.100.00-500.00%
NDX180119P069000002018-01-12 11:20AM EST6,900.00161.73132.40140.60-249.82-60.70%1860.00%
NDX180119P070000002018-01-12 1:48PM EST7,000.00244.50229.30238.20-172.77-41.40%5110.00%
NDX180119P071000002018-01-16 10:16AM EST7,100.00267.69362.30373.90-90.91-25.35%22234.37%
NDX180119P072000002018-01-12 11:55PM EST7,200.00444.09428.90437.400.00-6600.00%