^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171215C019800002017-06-02 10:44PM EST1,980.002,849.703,878.403,894.400.00-10870.00%
NDX171215C020000002017-06-02 10:44PM EST2,000.002,740.003,858.503,874.800.00-10870.00%
NDX171215C021000002017-04-26 12:51PM EST2,100.003,431.800.000.000.00-1450.00%
NDX171215C022000002017-09-28 8:36AM EST2,200.003,706.803,894.003,908.800.00-1350.00%
NDX171215C023000002017-06-02 10:44PM EST2,300.003,356.103,794.003,809.000.00-1140.00%
NDX171215C024000002017-06-02 10:44PM EST2,400.002,356.403,694.103,709.000.00-0110.00%
NDX171215C025000002016-09-29 8:30AM EST2,500.002,343.102,342.102,356.000.00-10310.00%
NDX171215C025250002017-06-02 10:44PM EST2,525.002,253.803,338.203,353.000.00-10220.00%
NDX171215C025500002016-09-06 8:30AM EST2,550.002,236.402,105.002,118.000.00-10200.00%
NDX171215C025750002017-06-02 10:44PM EST2,575.002,180.303,289.003,304.000.00-10400.00%
NDX171215C026000002017-06-02 10:44PM EST2,600.002,189.203,495.003,509.800.00-0310.00%
NDX171215C026250002016-03-23 2:24PM EST2,625.001,786.002,163.002,177.00+0.10+0.01%60100.00%
NDX171215C026500002017-06-02 10:44PM EST2,650.001,583.603,215.003,230.000.00-020.00%
NDX171215C026750002016-06-14 8:30AM EST2,675.001,748.602,116.002,128.000.00-10220.00%
NDX171215C027000002016-09-29 8:30AM EST2,700.002,153.102,157.002,166.000.00-10400.00%
NDX171215C027250002017-06-02 10:44PM EST2,725.002,079.403,370.003,385.000.00-0400.00%
NDX171215C027500002017-06-02 10:44PM EST2,750.001,680.303,345.003,360.000.00-0330.00%
NDX171215C027750002017-07-27 3:01PM EST2,775.003,134.003,120.603,131.700.00-1640.00%
NDX171215C028000002017-06-02 10:44PM EST2,800.001,613.603,295.103,310.000.00-020.00%
NDX171215C028250002017-06-21 2:08PM EST2,825.002,944.503,270.203,285.000.00-3300.00%
NDX171215C028500002016-03-21 5:15PM EST2,850.001,789.601,621.801,644.500.00-010.00%
NDX171215C028750001969-12-31 7:00PM EST2,875.000.001,472.401,486.400.00-000.00%
NDX171215C029000002017-04-12 10:22AM EST2,900.002,475.002,456.802,470.00+695.50+39.08%140.00%
NDX171215C029250002017-06-02 10:44PM EST2,925.001,499.402,942.302,957.000.00-110.00%
NDX171215C029500002017-06-02 10:44PM EST2,950.001,359.503,145.503,160.000.00-020.00%
NDX171215C029750002016-03-21 5:15PM EST2,975.001,339.801,515.301,537.500.00-010.00%
NDX171215C030000002017-12-06 2:16PM EST3,000.003,296.403,316.503,327.80+25.90+0.79%45320.00%
NDX171215C030250001969-12-31 7:00PM EST3,025.000.001,349.901,363.800.00-000.00%
NDX171215C030500001969-12-31 7:00PM EST3,050.000.001,329.801,343.600.00-000.00%
NDX171215C030750002017-06-02 10:44PM EST3,075.002,287.503,021.003,035.900.00-110.00%
NDX171215C031000002017-06-02 10:44PM EST3,100.001,591.502,996.003,011.000.00-040.00%
NDX171215C031250001969-12-31 7:00PM EST3,125.000.001,270.101,284.100.00-000.00%
NDX171215C031500001969-12-31 7:00PM EST3,150.000.001,250.401,264.900.00-000.00%
NDX171215C031750002017-06-02 10:44PM EST3,175.001,287.802,921.002,936.000.00-020.00%
NDX171215C032000002016-03-21 5:15PM EST3,200.001,268.001,328.601,350.500.00-110.00%
NDX171215C032250002017-06-02 10:44PM EST3,225.001,248.302,871.202,886.000.00-010.00%
NDX171215C032500002016-03-21 5:15PM EST3,250.001,115.001,288.101,310.000.00-040.00%
NDX171215C032750001969-12-31 7:00PM EST3,275.000.001,153.401,167.600.00-000.00%
NDX171215C033000002017-06-02 10:44PM EST3,300.001,532.402,796.402,811.000.00-0130.00%
NDX171215C033250002017-06-02 10:44PM EST3,325.001,061.602,772.002,786.600.00-0100.00%
NDX171215C033500001969-12-31 7:00PM EST3,350.000.001,096.501,110.600.00-000.00%
NDX171215C033750001969-12-31 7:00PM EST3,375.000.001,072.001,091.700.00-000.00%
NDX171215C034000002016-03-21 5:15PM EST3,400.001,359.901,168.801,190.500.00-0120.00%
NDX171215C034250001969-12-31 7:00PM EST3,425.000.001,040.601,054.900.00-000.00%
NDX171215C034500002017-06-02 10:44PM EST3,450.00980.402,424.002,439.000.00-010.00%
NDX171215C034750002017-06-02 10:44PM EST3,475.00809.802,622.002,637.000.00-010.00%
NDX171215C035000002017-06-02 10:44PM EST3,500.002,115.582,597.002,612.000.00-770.00%
NDX171215C035250002017-06-02 10:44PM EST3,525.001,855.202,572.002,586.700.00-110.00%
NDX171215C035500002016-03-21 5:15PM EST3,550.001,024.001,050.501,074.500.00-030.00%
NDX171215C035750002016-03-21 5:15PM EST3,575.001,006.501,034.401,055.500.00-030.00%
NDX171215C036000002016-03-21 5:15PM EST3,600.001,052.401,015.601,036.500.00-0100.00%
NDX171215C036250001969-12-31 7:00PM EST3,625.000.00891.80911.400.00-000.00%
NDX171215C036500001969-12-31 7:00PM EST3,650.000.00874.50894.200.00-000.00%
NDX171215C036750001969-12-31 7:00PM EST3,675.000.00862.00876.800.00-000.00%
NDX171215C037000002017-06-02 10:44PM EST3,700.001,841.602,398.002,412.700.00-170.00%
NDX171215C037250002017-06-02 10:44PM EST3,725.001,279.802,373.002,387.700.00-110.00%
NDX171215C037500002017-06-02 10:44PM EST3,750.001,211.402,348.002,362.900.00-110.00%
NDX171215C037750002017-06-02 10:44PM EST3,775.001,240.702,323.002,337.500.00-110.00%
NDX171215C038000002017-09-11 11:44AM EST3,800.002,185.052,298.002,312.600.00-1170.00%
NDX171215C038250002017-06-02 10:44PM EST3,825.001,584.202,273.002,288.000.00-120.00%
NDX171215C038500002017-06-02 10:44PM EST3,850.001,178.702,248.002,262.700.00-110.00%
NDX171215C038750001969-12-31 7:00PM EST3,875.000.00728.60744.300.00-000.00%
NDX171215C039000002017-09-12 2:45PM EST3,900.002,089.202,198.202,213.000.00-2120.00%
NDX171215C039250002017-06-02 10:44PM EST3,925.001,117.202,173.202,188.000.00-110.00%
NDX171215C039500001969-12-31 7:00PM EST3,950.000.00681.00697.200.00-000.00%
NDX171215C039750002016-10-12 2:42PM EST3,975.00976.90958.00971.500.00-120.00%
NDX171215C040000002017-04-25 3:14PM EST4,000.001,563.030.000.000.00-15200.00%
NDX171215C040100001969-12-31 7:00PM EST4,010.000.00643.90658.500.00-000.00%
NDX171215C040150002017-06-02 10:44PM EST4,015.00953.902,084.002,098.300.00-110.00%
NDX171215C040200002017-06-02 10:44PM EST4,020.00948.902,079.002,093.800.00-1110.00%
NDX171215C040250002017-06-02 10:44PM EST4,025.00949.702,074.002,088.800.00-110.00%
NDX171215C040300001969-12-31 7:00PM EST4,030.000.00631.80646.500.00-000.00%
NDX171215C040350001969-12-31 7:00PM EST4,035.000.00628.80643.500.00-000.00%
NDX171215C040400001969-12-31 7:00PM EST4,040.000.00625.70640.500.00-000.00%
NDX171215C040450002017-06-02 10:44PM EST4,045.00945.802,054.002,068.900.00-110.00%
NDX171215C040500001969-12-31 7:00PM EST4,050.000.00619.70636.700.00-000.00%
NDX171215C040550002017-06-02 10:44PM EST4,055.00943.202,044.002,058.900.00-010.00%
NDX171215C040600002017-06-02 10:44PM EST4,060.00919.802,039.002,053.900.00-110.00%
NDX171215C040650002017-06-02 10:44PM EST4,065.00904.802,034.002,048.500.00-110.00%
NDX171215C040700001969-12-31 7:00PM EST4,070.000.00608.00623.000.00-000.00%
NDX171215C040750001969-12-31 7:00PM EST4,075.000.00604.80621.800.00-000.00%
NDX171215C040800002017-06-02 10:44PM EST4,080.00937.202,019.002,034.000.00-110.00%
NDX171215C040850002017-06-02 10:44PM EST4,085.00894.802,014.002,029.000.00-010.00%
NDX171215C040900002017-06-02 10:44PM EST4,090.00965.402,009.002,024.000.00-110.00%
NDX171215C040950002017-06-02 10:44PM EST4,095.00913.002,004.002,019.000.00-110.00%
NDX171215C041000002017-11-15 1:00PM EST4,100.002,169.022,206.302,213.600.00-4700.00%
NDX171215C041050002017-06-02 10:44PM EST4,105.00872.501,994.002,009.000.00-010.00%
NDX171215C041100002017-06-02 10:44PM EST4,110.00963.101,989.002,004.000.00-120.00%
NDX171215C041150002017-06-02 10:44PM EST4,115.00896.501,984.001,999.000.00-110.00%
NDX171215C041200002017-06-02 10:44PM EST4,120.00869.901,979.001,993.600.00-110.00%
NDX171215C041250002017-12-12 9:53AM EST4,125.002,255.372,278.402,289.900.00-33253.79%
NDX171215C041300001969-12-31 7:00PM EST4,130.000.00573.00588.000.00-000.00%
NDX171215C041350001969-12-31 7:00PM EST4,135.000.00570.50585.500.00-000.00%
NDX171215C041400002017-12-12 9:53AM EST4,140.002,239.622,263.602,275.100.00-33252.62%
NDX171215C041450001969-12-31 7:00PM EST4,145.000.00564.50579.500.00-000.00%
NDX171215C041500001969-12-31 7:00PM EST4,150.000.00561.00578.800.00-000.00%
NDX171215C041550002017-06-02 10:44PM EST4,155.00830.901,944.201,958.900.00-010.00%
NDX171215C041600001969-12-31 7:00PM EST4,160.000.00556.00571.000.00-000.00%
NDX171215C041650001969-12-31 7:00PM EST4,165.000.00553.50568.500.00-000.00%
NDX171215C041700002017-06-02 10:44PM EST4,170.00820.601,930.001,944.400.00-010.00%
NDX171215C041750002017-06-02 10:44PM EST4,175.00838.801,925.001,939.400.00-110.00%
NDX171215C041800002017-06-02 10:44PM EST4,180.00833.001,920.001,934.500.00-110.00%
NDX171215C041850002017-06-02 10:44PM EST4,185.00812.501,914.301,929.000.00-110.00%
NDX171215C041900002017-06-02 10:44PM EST4,190.00859.801,909.301,924.000.00-010.00%
NDX171215C041950001969-12-31 7:00PM EST4,195.000.00536.50551.500.00-000.00%
NDX171215C042000002017-08-24 2:54PM EST4,200.001,644.521,899.401,914.000.00-82420.00%
NDX171215C042050002017-06-02 10:44PM EST4,205.00813.801,894.401,909.000.00-110.00%
NDX171215C042100002017-06-02 10:44PM EST4,210.00814.101,890.001,904.600.00-110.00%
NDX171215C042150001969-12-31 7:00PM EST4,215.000.00525.50540.500.00-000.00%
NDX171215C042200001969-12-31 7:00PM EST4,220.000.00523.00538.000.00-000.00%
NDX171215C042250001969-12-31 7:00PM EST4,225.000.00518.80536.900.00-000.00%
NDX171215C042300002017-06-02 10:44PM EST4,230.00805.301,870.001,884.700.00-160.00%
NDX171215C042350002017-06-02 10:44PM EST4,235.00806.301,865.001,879.700.00-020.00%
NDX171215C042400002017-06-02 10:44PM EST4,240.00739.501,860.001,874.300.00-110.00%
NDX171215C042450001969-12-31 7:00PM EST4,245.000.00509.00524.000.00-000.00%
NDX171215C042500001969-12-31 7:00PM EST4,250.000.00505.00523.600.00-000.00%
NDX171215C042550001969-12-31 7:00PM EST4,255.000.00504.00519.000.00-000.00%
NDX171215C042600001969-12-31 7:00PM EST4,260.000.00501.00516.000.00-000.00%
NDX171215C042650001969-12-31 7:00PM EST4,265.000.00498.50513.500.00-000.00%
NDX171215C042700002017-06-02 10:44PM EST4,270.00712.401,831.401,845.000.00-020.00%
NDX171215C042750002017-06-02 10:44PM EST4,275.00767.701,826.501,839.900.00-020.00%
NDX171215C042800001969-12-31 7:00PM EST4,280.000.00490.50505.500.00-000.00%
NDX171215C042850001969-12-31 7:00PM EST4,285.000.00488.00503.000.00-000.00%
NDX171215C042900001969-12-31 7:00PM EST4,290.000.00485.00500.000.00-000.00%
NDX171215C042950002017-06-02 10:44PM EST4,295.00753.401,805.901,819.600.00-110.00%
NDX171215C043000002017-02-17 12:28PM EST4,300.001,071.001,079.001,094.00+25.00+2.39%2230.00%
NDX171215C043050001969-12-31 7:00PM EST4,305.000.00477.50492.500.00-000.00%
NDX171215C043100002017-06-02 10:44PM EST4,310.00745.001,791.601,805.100.00-110.00%
NDX171215C043150001969-12-31 7:00PM EST4,315.000.00472.00487.000.00-000.00%
NDX171215C043200001969-12-31 7:00PM EST4,320.000.00469.50484.500.00-000.00%
NDX171215C043250002017-06-02 10:44PM EST4,325.001,484.001,776.701,790.200.00-310.00%
NDX171215C043300001969-12-31 7:00PM EST4,330.000.00464.50479.500.00-000.00%
NDX171215C043350001969-12-31 7:00PM EST4,335.000.00462.00477.000.00-000.00%
NDX171215C043400002017-06-02 10:44PM EST4,340.00334.701,761.801,775.300.00-010.00%
NDX171215C043450001969-12-31 7:00PM EST4,345.000.00456.50471.500.00-000.00%
NDX171215C043500002016-03-21 5:15PM EST4,350.00322.60515.80536.500.00-010.00%
NDX171215C043550002017-06-02 10:44PM EST4,355.001,040.901,746.901,760.000.00-10100.00%
NDX171215C043600002017-06-02 10:44PM EST4,360.00587.901,741.901,755.400.00-110.00%
NDX171215C043650001969-12-31 7:00PM EST4,365.000.00446.50461.500.00-000.00%
NDX171215C043700001969-12-31 7:00PM EST4,370.000.00444.00459.000.00-000.00%
NDX171215C043750002017-06-02 10:44PM EST4,375.00476.501,727.001,740.000.00-010.00%
NDX171215C043800001969-12-31 7:00PM EST4,380.000.00439.00454.000.00-000.00%
NDX171215C043850001969-12-31 7:00PM EST4,385.000.00436.50451.500.00-000.00%
NDX171215C043900001969-12-31 7:00PM EST4,390.000.00434.00449.000.00-000.00%
NDX171215C043950001969-12-31 7:00PM EST4,395.000.00431.50446.500.00-000.00%
NDX171215C044000002016-06-06 2:35PM EST4,400.00491.50455.00469.000.00-10360.00%
NDX171215C044100001969-12-31 7:00PM EST4,410.000.00424.00439.000.00-000.00%
NDX171215C044150001969-12-31 7:00PM EST4,415.000.00421.50436.500.00-000.00%
NDX171215C044200001969-12-31 7:00PM EST4,420.000.00419.00434.000.00-000.00%
NDX171215C044250001969-12-31 7:00PM EST4,425.000.00415.00433.400.00-000.00%
NDX171215C044300001969-12-31 7:00PM EST4,430.000.00414.50429.500.00-000.00%
NDX171215C044350001969-12-31 7:00PM EST4,435.000.00412.00427.000.00-000.00%
NDX171215C044400001969-12-31 7:00PM EST4,440.000.00409.50424.500.00-000.00%
NDX171215C044450001969-12-31 7:00PM EST4,445.000.00407.00422.000.00-000.00%
NDX171215C044500002017-06-02 10:44PM EST4,450.00604.901,652.501,665.500.00-110.00%
NDX171215C044550001969-12-31 7:00PM EST4,455.000.00402.00417.000.00-000.00%
NDX171215C044600001969-12-31 7:00PM EST4,460.000.00400.00415.000.00-000.00%
NDX171215C044650001969-12-31 7:00PM EST4,465.000.00397.50412.500.00-000.00%
NDX171215C044700001969-12-31 7:00PM EST4,470.000.00395.00410.000.00-000.00%
NDX171215C044750002017-09-22 10:54PM EST4,475.001,506.901,627.601,641.000.00-10100.00%
NDX171215C044800002017-06-02 10:44PM EST4,480.00569.901,622.701,635.700.00-010.00%
NDX171215C044850001969-12-31 7:00PM EST4,485.000.00388.00403.000.00-000.00%
NDX171215C045000002017-11-27 9:50AM EST4,500.001,916.751,906.501,915.60+102.50+5.65%125214.89%
NDX171215C045050001969-12-31 7:00PM EST4,505.000.00378.50393.500.00-000.00%
NDX171215C045100001969-12-31 7:00PM EST4,510.000.00376.50391.500.00-000.00%
NDX171215C045150001969-12-31 7:00PM EST4,515.000.00374.00389.000.00-000.00%
NDX171215C045200001969-12-31 7:00PM EST4,520.000.00371.50386.500.00-000.00%
NDX171215C045250002017-06-02 10:44PM EST4,525.00613.201,578.001,591.000.00-110.00%
NDX171215C045300001969-12-31 7:00PM EST4,530.000.00367.00382.000.00-000.00%
NDX171215C045350001969-12-31 7:00PM EST4,535.000.00365.00380.000.00-000.00%
NDX171215C045400001969-12-31 7:00PM EST4,540.000.00362.50377.500.00-000.00%
NDX171215C045450002017-06-02 10:44PM EST4,545.00525.001,558.101,571.500.00-220.00%
NDX171215C045500002017-06-02 10:44PM EST4,550.00594.001,553.101,566.500.00-010.00%
NDX171215C045550001969-12-31 7:00PM EST4,555.000.00356.00371.000.00-000.00%
NDX171215C045600002017-06-02 10:44PM EST4,560.00462.201,543.201,556.600.00-010.00%
NDX171215C045650001969-12-31 7:00PM EST4,565.000.00351.50366.500.00-000.00%
NDX171215C045700002017-06-02 10:44PM EST4,570.00470.301,533.301,546.700.00-110.00%
NDX171215C045750002017-11-24 12:48PM EST4,575.001,803.401,831.901,843.400.00-44210.23%
NDX171215C045800001969-12-31 7:00PM EST4,580.000.00344.50359.500.00-000.00%
NDX171215C045850001969-12-31 7:00PM EST4,585.000.00342.50357.500.00-000.00%
NDX171215C045900002017-11-01 3:05PM EST4,590.001,658.601,693.501,700.800.00-120.00%
NDX171215C046000002017-11-27 1:56PM EST4,600.001,809.691,806.701,815.70+31.24+1.76%2136203.78%
NDX171215C046050001969-12-31 7:00PM EST4,605.000.00334.00348.500.00-000.00%
NDX171215C046100001969-12-31 7:00PM EST4,610.000.00331.50346.500.00-000.00%
NDX171215C046150002017-06-09 10:57PM EST4,615.001,312.301,488.601,502.000.00-550.00%
NDX171215C046200001969-12-31 7:00PM EST4,620.000.00327.50342.000.00-000.00%
NDX171215C046250002017-11-21 3:15PM EST4,625.001,753.501,782.001,793.500.00-49204.69%
NDX171215C046300001969-12-31 7:00PM EST4,630.000.00323.00338.000.00-000.00%
NDX171215C046350001969-12-31 7:00PM EST4,635.000.00321.00336.000.00-000.00%
NDX171215C046400001969-12-31 7:00PM EST4,640.000.00319.00333.500.00-000.00%
NDX171215C046450001969-12-31 7:00PM EST4,645.000.00316.50331.500.00-000.00%
NDX171215C046500002017-11-29 10:15AM EST4,650.001,720.191,649.101,660.20-10.04-0.58%160.00%
NDX171215C046550001969-12-31 7:00PM EST4,655.000.00312.50327.500.00-000.00%
NDX171215C046600001969-12-31 7:00PM EST4,660.000.00310.50325.500.00-000.00%
NDX171215C046650001969-12-31 7:00PM EST4,665.000.00308.50323.500.00-000.00%
NDX171215C046700001969-12-31 7:00PM EST4,670.000.00306.50321.000.00-000.00%
NDX171215C046750002017-11-21 3:02PM EST4,675.001,705.281,732.001,743.500.00-67198.95%
NDX171215C046800001969-12-31 7:00PM EST4,680.000.00302.00317.000.00-000.00%
NDX171215C046850001969-12-31 7:00PM EST4,685.000.00300.00315.000.00-000.00%
NDX171215C046900001969-12-31 7:00PM EST4,690.000.00298.00313.000.00-000.00%
NDX171215C046950001969-12-31 7:00PM EST4,695.000.00296.00311.000.00-000.00%
NDX171215C047000002017-11-21 3:02PM EST4,700.001,680.331,707.101,718.600.00-6106196.33%
NDX171215C047050001969-12-31 7:00PM EST4,705.000.00292.00307.000.00-000.00%
NDX171215C047100002017-06-02 10:44PM EST4,710.00269.361,393.901,407.800.00-330.00%
NDX171215C047150002017-06-09 10:57PM EST4,715.001,220.011,389.401,402.900.00-550.00%
NDX171215C047200001969-12-31 7:00PM EST4,720.000.00286.00301.000.00-000.00%
NDX171215C047250002017-11-21 2:59PM EST4,725.001,654.521,682.101,693.600.00-611193.49%
NDX171215C047300001969-12-31 7:00PM EST4,730.000.00282.00297.000.00-000.00%
NDX171215C047350001969-12-31 7:00PM EST4,735.000.00280.00295.000.00-000.00%
NDX171215C047400001969-12-31 7:00PM EST4,740.000.00278.00293.000.00-000.00%
NDX171215C047450001969-12-31 7:00PM EST4,745.000.00276.00291.000.00-000.00%
NDX171215C047500002017-11-21 2:59PM EST4,750.001,629.471,657.101,668.600.00-324190.66%
NDX171215C047550001969-12-31 7:00PM EST4,755.000.00272.50287.500.00-000.00%
NDX171215C047600001969-12-31 7:00PM EST4,760.000.00270.50285.500.00-000.00%
NDX171215C047650001969-12-31 7:00PM EST4,765.000.00268.50283.500.00-000.00%
NDX171215C047700001969-12-31 7:00PM EST4,770.000.00266.50281.500.00-000.00%
NDX171215C047750002017-12-04 10:56AM EST4,775.001,504.351,484.301,494.80+1,148.50+322.75%550.00%
NDX171215C047800002017-06-02 10:44PM EST4,780.00353.351,325.101,338.500.00-050.00%
NDX171215C047850001969-12-31 7:00PM EST4,785.000.00261.00276.000.00-000.00%
NDX171215C047900001969-12-31 7:00PM EST4,790.000.00259.00274.000.00-000.00%
NDX171215C047950001969-12-31 7:00PM EST4,795.000.00257.00272.000.00-000.00%
NDX171215C048000002017-12-04 10:56AM EST4,800.001,479.351,458.601,469.70+41.35+2.88%10250.00%
NDX171215C048050001969-12-31 7:00PM EST4,805.000.00253.50268.500.00-000.00%
NDX171215C048100001969-12-31 7:00PM EST4,810.000.00251.50266.500.00-000.00%
NDX171215C048150001969-12-31 7:00PM EST4,815.000.00250.00265.000.00-000.00%
NDX171215C048200001969-12-31 7:00PM EST4,820.000.00248.00263.000.00-000.00%
NDX171215C048250002017-12-04 10:56AM EST4,825.001,454.351,434.201,445.20+1,097.84+307.94%5100.00%
NDX171215C048300001969-12-31 7:00PM EST4,830.000.00244.50259.500.00-000.00%
NDX171215C048350001969-12-31 7:00PM EST4,835.000.00242.50257.500.00-000.00%
NDX171215C048400002017-06-02 10:44PM EST4,840.00400.801,265.701,279.100.00-110.00%
NDX171215C048450001969-12-31 7:00PM EST4,845.000.00239.00254.000.00-000.00%
NDX171215C048500002017-11-16 10:03AM EST4,850.001,461.001,458.001,465.300.00-3280.00%
NDX171215C048550002017-06-02 10:44PM EST4,855.00234.801,070.101,085.000.00-010.00%
NDX171215C048600001969-12-31 7:00PM EST4,860.000.00233.50248.500.00-000.00%
NDX171215C048650001969-12-31 7:00PM EST4,865.000.00232.00247.000.00-000.00%
NDX171215C048700001969-12-31 7:00PM EST4,870.000.00230.00245.000.00-000.00%
NDX171215C048750002017-11-02 11:37AM EST4,875.001,348.741,409.801,417.000.00-4510.00%
NDX171215C048800001969-12-31 7:00PM EST4,880.000.00226.50241.500.00-000.00%
NDX171215C048850001969-12-31 7:00PM EST4,885.000.00225.00240.000.00-000.00%
NDX171215C048900002017-12-12 10:19AM EST4,890.001,499.251,515.701,527.200.00-431172.01%
NDX171215C048950002017-06-02 10:44PM EST4,895.00397.191,211.301,224.700.00-520.00%
NDX171215C049000002017-12-12 10:19AM EST4,900.001,489.051,505.701,517.200.00-474170.92%
NDX171215C049050002017-09-21 9:22AM EST4,905.001,032.301,200.701,214.900.00-1390.00%
NDX171215C049100002017-06-15 9:48AM EST4,910.00827.291,196.501,209.500.00-33540.00%
NDX171215C049150002017-09-21 9:22AM EST4,915.001,022.701,191.601,205.000.00-110.00%
NDX171215C049200001969-12-31 7:00PM EST4,920.000.00213.00228.000.00-000.00%
NDX171215C049250002017-12-04 12:46PM EST4,925.001,385.831,334.701,345.50+570.61+69.99%13180.00%
NDX171215C049300002017-06-02 10:44PM EST4,930.00283.881,176.801,190.000.00-330.00%
NDX171215C049350001969-12-31 7:00PM EST4,935.000.00208.00223.000.00-000.00%
NDX171215C049400002017-06-16 10:55PM EST4,940.00810.401,166.201,180.000.00-10100.00%
NDX171215C049450001969-12-31 7:00PM EST4,945.000.00205.00219.500.00-000.00%
NDX171215C049500002017-12-04 4:28PM EST4,950.001,360.791,309.001,320.100.00-1100.00%
NDX171215C049550001969-12-31 7:00PM EST4,955.000.00201.00216.000.00-000.00%
NDX171215C049600001969-12-31 7:00PM EST4,960.000.00199.50213.400.00-000.00%
NDX171215C049650001969-12-31 7:00PM EST4,965.000.00197.50212.500.00-000.00%
NDX171215C049700001969-12-31 7:00PM EST4,970.000.00196.00211.000.00-000.00%
NDX171215C049750002017-12-04 12:46PM EST4,975.001,335.751,284.901,295.00+810.75+154.43%300.00%
NDX171215C049800001969-12-31 7:00PM EST4,980.000.00193.00206.900.00-000.00%
NDX171215C049850002017-06-02 10:44PM EST4,985.00217.501,122.501,135.900.00-0100.00%
NDX171215C049900002017-06-02 10:44PM EST4,990.00420.001,117.601,131.000.00-1050.00%
NDX171215C049950002017-06-02 10:44PM EST4,995.00312.401,112.601,126.000.00-110.00%
NDX171215C050000002017-12-12 3:51PM EST5,000.001,380.191,401.401,415.900.00-11162153.93%
NDX171215C050050001969-12-31 7:00PM EST5,005.000.00185.50199.100.00-000.00%
NDX171215C050100001969-12-31 7:00PM EST5,010.000.00183.50197.400.00-000.00%
NDX171215C050150001969-12-31 7:00PM EST5,015.000.00182.00196.300.00-000.00%
NDX171215C050200001969-12-31 7:00PM EST5,020.000.00181.00194.600.00-000.00%
NDX171215C050250002017-12-05 1:31PM EST5,025.001,282.761,292.501,303.70+425.61+49.65%11100.00%
NDX171215C050300001969-12-31 7:00PM EST5,030.000.00178.00191.500.00-000.00%
NDX171215C050350001969-12-31 7:00PM EST5,035.000.00176.50190.000.00-000.00%
NDX171215C050400001969-12-31 7:00PM EST5,040.000.00174.50188.900.00-000.00%
NDX171215C050450001969-12-31 7:00PM EST5,045.000.00173.00187.200.00-000.00%
NDX171215C050500002017-12-05 1:48PM EST5,050.001,254.971,267.501,278.40+682.32+119.15%17120.00%
NDX171215C050550002017-06-02 10:44PM EST5,055.00567.701,053.501,066.900.00-340.00%
NDX171215C050600001969-12-31 7:00PM EST5,060.000.00168.50182.900.00-000.00%
NDX171215C050650002017-06-02 10:44PM EST5,065.00275.101,043.701,057.100.00-030.00%
NDX171215C050700001969-12-31 7:00PM EST5,070.000.00166.00179.800.00-000.00%
NDX171215C050750002017-12-05 1:48PM EST5,075.001,229.861,242.501,253.40+421.51+52.14%1840.00%
NDX171215C050800001969-12-31 7:00PM EST5,080.000.00163.50177.400.00-000.00%
NDX171215C050850001969-12-31 7:00PM EST5,085.000.00162.00176.000.00-000.00%
NDX171215C050900001969-12-31 7:00PM EST5,090.000.00160.50174.600.00-000.00%
NDX171215C050950002017-06-02 10:44PM EST5,095.00141.901,014.201,027.600.00-10100.00%
NDX171215C051000002017-12-12 3:01PM EST5,100.001,291.771,303.801,315.200.00-433145.36%
NDX171215C051050001969-12-31 7:00PM EST5,105.000.00156.00170.400.00-000.00%
NDX171215C051100001969-12-31 7:00PM EST5,110.000.00155.00169.000.00-000.00%
NDX171215C051150001969-12-31 7:00PM EST5,115.000.00153.50167.500.00-000.00%
NDX171215C051200002017-06-02 10:44PM EST5,120.00248.50989.601,003.100.00-150.00%
NDX171215C051250002017-12-07 6:39PM EST5,125.001,185.931,192.501,203.900.00-550.00%
NDX171215C051300002017-06-02 10:44PM EST5,130.00204.50979.10992.900.00-0110.00%
NDX171215C051350001969-12-31 7:00PM EST5,135.000.00148.00162.300.00-000.00%
NDX171215C051400001969-12-31 7:00PM EST5,140.000.00147.00162.000.00-000.00%
NDX171215C051450002017-06-02 10:44PM EST5,145.00236.80965.10978.500.00-140.00%
NDX171215C051500002017-06-02 10:44PM EST5,150.00300.43960.20973.600.00-60600.00%
NDX171215C051550001969-12-31 7:00PM EST5,155.000.00143.00156.700.00-000.00%
NDX171215C051600001969-12-31 7:00PM EST5,160.000.00142.00155.500.00-000.00%
NDX171215C051650001969-12-31 7:00PM EST5,165.000.00140.00154.300.00-000.00%
NDX171215C051700002016-03-21 5:15PM EST5,170.00182.40160.10172.500.00-0100.00%
NDX171215C051750002017-06-02 10:44PM EST5,175.00439.90935.70949.000.00-120.00%
NDX171215C051800002017-08-21 9:27AM EST5,180.00658.88930.80944.000.00-110.00%
NDX171215C051850002017-04-27 12:14PM EST5,185.00511.890.000.000.00-9100.00%
NDX171215C051900001969-12-31 7:00PM EST5,190.000.00134.00148.000.00-000.00%
NDX171215C051950002017-04-25 10:36AM EST5,195.00483.360.000.000.00-230.00%
NDX171215C052000002017-12-08 9:54AM EST5,200.001,165.001,162.301,171.70+50.03+4.49%21090.00%
NDX171215C052250002017-10-20 8:43AM EST5,225.00897.75886.90900.20+225.35+33.51%230.00%
NDX171215C052500002017-10-20 8:42AM EST5,250.00874.02861.90875.60+176.12+25.24%2160.00%
NDX171215C052750002017-12-12 3:01PM EST5,275.001,117.001,124.901,137.000.00-412119.78%
NDX171215C053000002017-12-13 9:36AM EST5,300.001,116.501,099.501,112.20+26.26+2.41%159117.10%
NDX171215C053250002017-10-23 8:47AM EST5,325.00796.48891.70898.600.00-6820.00%
NDX171215C053500002017-12-11 1:31PM EST5,350.001,036.251,050.701,063.600.00-136114.99%
NDX171215C053750002017-11-30 9:58AM EST5,375.00956.65963.50979.900.00-8740.00%
NDX171215C054000002017-12-11 12:25PM EST5,400.00983.051,000.201,012.200.00-2255108.09%
NDX171215C054100002017-11-03 10:51PM EST5,410.00827.10880.00887.200.00-550.00%
NDX171215C054200002017-10-06 10:45PM EST5,420.00614.78695.80712.500.00-220.00%
NDX171215C054250002016-03-21 5:15PM EST5,425.0053.8097.90105.000.00-020.00%
NDX171215C054300002017-10-04 11:19AM EST5,430.00605.78686.20702.900.00-230.00%
NDX171215C054400002017-11-07 1:14PM EST5,440.00877.72871.00878.100.00-1420.00%
NDX171215C054500002017-10-19 1:32PM EST5,450.00646.57668.00682.200.00-8330.00%
NDX171215C054750002017-11-07 1:38PM EST5,475.00842.15836.80843.600.00-4210.00%
NDX171215C055000002017-12-12 10:42AM EST5,500.00885.00905.90917.400.00-1173107.75%
NDX171215C055250002017-11-30 11:25AM EST5,525.00836.58814.40831.000.00-2240.00%
NDX171215C055500002017-06-02 10:45PM EST5,550.00406.69479.10492.200.00-1360.00%
NDX171215C055750002017-07-12 8:33AM EST5,575.00355.67399.30404.700.00-2200.00%
NDX171215C056000002017-11-30 1:20PM EST5,600.00764.65740.10756.600.00-66960.00%
NDX171215C056250002017-11-30 9:55AM EST5,625.00710.03715.40731.900.00-4100.00%
NDX171215C056500002017-12-13 10:32AM EST5,650.00752.40754.30765.60+166.05+28.32%15289.82%
NDX171215C056750002017-04-12 12:08PM EST5,675.00124.24119.00126.20-18.56-13.00%160.00%
NDX171215C057000002017-12-12 2:41PM EST5,700.00690.25702.20713.500.00-39581.65%
NDX171215C057250002017-12-13 3:29PM EST5,725.00680.00674.60687.90+41.60+6.52%43376.67%
NDX171215C057500002017-12-13 2:18PM EST5,750.00651.65650.90663.80+11.80+1.84%49875.95%
NDX171215C057750002017-12-13 9:49AM EST5,775.00636.85626.70638.20+91.85+16.85%213373.64%
NDX171215C058000002017-12-13 9:38AM EST5,800.00610.84600.90613.80+18.65+3.15%98371.03%
NDX171215C058250002017-04-27 9:45AM EST5,825.00115.090.000.000.00-1130.00%
NDX171215C058400002017-12-12 3:49PM EST5,840.00545.03561.50577.800.00-1170.11%
NDX171215C058500002017-07-19 8:37AM EST5,850.00246.86263.20267.700.00-1940.00%
NDX171215C058750002017-12-13 9:39AM EST5,875.00538.35525.40537.40+21.09+4.08%373462.31%
NDX171215C058900002017-10-30 3:25PM EST5,890.00362.40367.90373.200.00-4400.00%
NDX171215C059000002017-12-13 9:41AM EST5,900.00517.45504.40514.80+134.10+34.98%2816463.92%
NDX171215C059250002017-12-13 9:35AM EST5,925.00492.22480.20492.60+27.22+5.85%87163.38%
NDX171215C059300002017-11-17 11:53PM EST5,930.00436.80393.10399.500.00-110.00%
NDX171215C059500002017-12-11 9:53AM EST5,950.00409.70456.20467.700.00-128961.33%
NDX171215C059750002017-07-05 9:35AM EST5,975.0087.9488.7094.800.00-12200.00%
NDX171215C059800002017-11-22 2:32PM EST5,980.00417.40430.00446.300.00-1263.95%
NDX171215C059900002017-11-16 1:00PM EST5,990.00377.45358.40375.000.00-38200.00%
NDX171215C060000002017-04-18 8:44AM EST6,000.0036.0034.0038.000.00-1320.00%
NDX171215C060100002017-12-01 10:09AM EST6,010.00352.43339.30356.00-48.14-12.02%2140.00%
NDX171215C060200002017-11-30 11:41AM EST6,020.00344.02329.90346.500.00-430.00%
NDX171215C060250002017-07-03 10:11AM EST6,025.0074.2272.4078.500.00-3330.00%
NDX171215C060300002017-11-09 10:00AM EST6,030.00299.94309.50315.000.00-2140.00%
NDX171215C060400002017-12-13 9:44AM EST6,040.00373.85362.20376.70+22.02+6.26%11355.91%
NDX171215C060500002017-12-13 3:11PM EST6,050.00356.00355.80365.30+21.00+6.27%1471,17153.60%
NDX171215C060600002017-11-14 10:00AM EST6,060.00259.20273.40279.000.00-130.00%
NDX171215C060700002017-11-15 11:56AM EST6,070.00246.67264.60270.100.00-130.00%
NDX171215C060750002017-12-12 2:47PM EST6,075.00316.82331.10342.500.00-310052.56%
NDX171215C060800002017-11-28 3:39PM EST6,080.00344.01241.00248.80+86.44+33.56%210.00%
NDX171215C060900002017-12-01 10:11AM EST6,090.00271.95264.30281.20-62.27-18.63%2220.00%
NDX171215C061000002017-12-13 9:47AM EST6,100.00310.55304.60315.60+23.30+8.11%244548.17%
NDX171215C061100002017-12-05 12:22PM EST6,110.00212.20214.90225.30-26.04-10.93%1180.00%
NDX171215C061200002017-12-06 9:58AM EST6,120.00182.68205.50215.80-37.87-17.17%130.00%
NDX171215C061250002017-12-13 10:42AM EST6,125.00285.43276.30289.00+24.11+9.23%18144.04%
NDX171215C061300002017-12-13 9:51AM EST6,130.00287.33272.50289.10+26.48+10.15%12547.31%
NDX171215C061400002017-12-13 9:45AM EST6,140.00274.15262.50278.50+23.94+9.57%111045.68%
NDX171215C061450002017-12-13 3:34PM EST6,145.00245.81254.70269.500.00-4242.13%
NDX171215C061500002017-12-13 2:22PM EST6,150.00249.07250.80262.10+7.97+3.31%3812139.68%
NDX171215C061600002017-12-11 3:57PM EST6,160.00232.47242.60259.200.00-17243.76%
NDX171215C061650002017-12-04 4:29PM EST6,165.00138.85136.70143.000.00-100.00%
NDX171215C061700002017-12-12 10:07AM EST6,170.00222.00232.60247.400.00-1841.29%
NDX171215C061750002017-12-13 2:23PM EST6,175.00224.29230.50240.50+53.24+31.13%19639.35%
NDX171215C061800002017-12-08 10:59AM EST6,180.00193.73162.40170.90+47.35+32.35%50540.00%
NDX171215C061850002017-12-04 4:29PM EST6,185.00151.00121.30127.600.00-200.00%
NDX171215C061900002017-12-11 9:48AM EST6,190.00172.45209.80223.800.00-1936.35%
NDX171215C061950002017-12-12 10:18AM EST6,195.00194.68204.50218.900.00-1035.83%
NDX171215C062000002017-08-02 10:22AM EST6,200.0076.0079.0083.30-2.00-2.56%12080.00%
NDX171215C062050002017-12-07 6:39PM EST6,205.00151.40129.70138.800.00-110.00%
NDX171215C062100002017-11-30 11:24AM EST6,210.00178.87162.80175.700.00-2470.00%
NDX171215C062200002017-12-11 3:40PM EST6,220.00170.56183.80196.700.00-19034.69%
NDX171215C062250002017-12-13 2:23PM EST6,225.00173.80180.90191.60+8.17+4.93%328734.00%
NDX171215C062300002017-12-13 10:25AM EST6,230.00171.50175.00186.80+100.30+140.87%1233.51%
NDX171215C062350002017-12-13 10:25AM EST6,235.00166.61170.00181.90+58.74+54.45%1932.94%
NDX171215C062400002017-12-08 1:37PM EST6,240.00127.74107.60114.40+41.74+48.53%10270.00%
NDX171215C062450002017-12-12 1:31PM EST6,245.00146.00159.50172.000.00-2131.73%
NDX171215C062500002017-12-13 12:04PM EST6,250.00147.58157.10167.80+12.03+8.87%717731.58%
NDX171215C062550002017-12-11 11:34AM EST6,255.00121.00149.70162.100.00-2230.51%
NDX171215C062600002017-12-11 9:50AM EST6,260.00104.87142.20154.500.00-254928.27%
NDX171215C062650002017-12-08 2:13PM EST6,265.00100.0586.8093.10+9.55+10.55%2120.00%
NDX171215C062700002017-12-11 9:50AM EST6,270.0096.32132.30146.000.00-253427.90%
NDX171215C062750002017-12-13 12:04PM EST6,275.00123.23131.10140.70+4.13+3.47%327427.07%
NDX171215C062800002017-12-13 2:34PM EST6,280.00131.64125.00137.60+18.64+16.50%17027.51%
NDX171215C062850002017-12-13 11:26AM EST6,285.00131.25120.30134.30+73.98+129.18%101027.79%
NDX171215C062900002017-12-13 11:12AM EST6,290.00128.84116.00126.30+23.69+22.53%21625.42%
NDX171215C062950002017-12-07 6:39PM EST6,295.0053.2763.9070.700.00-220.00%
NDX171215C063000002017-12-13 3:20PM EST6,300.00113.90109.50116.60+31.75+38.65%1812,06824.23%
NDX171215C063050002017-12-13 3:20PM EST6,305.00109.10101.50114.60+17.52+19.13%21225.16%
NDX171215C063100002017-12-08 12:10PM EST6,310.0071.4454.1059.30+6.44+9.91%1150.00%
NDX171215C063150002017-12-07 2:03PM EST6,315.0055.0352.3058.60+7.43+15.61%150.00%
NDX171215C063200002017-12-13 1:58PM EST6,320.0076.3087.9099.50+5.22+7.34%74022.94%
NDX171215C063250002017-12-13 2:05PM EST6,325.0082.7081.4088.20+7.74+10.33%8530118.92%
NDX171215C063300002017-12-13 9:41AM EST6,330.0088.4879.0088.40+20.78+30.69%54320.90%
NDX171215C063350002017-12-11 11:48AM EST6,335.0058.0072.3081.100.00-21919.00%
NDX171215C063400002017-12-13 10:37AM EST6,340.0075.3067.6076.70+12.35+19.62%21618.55%
NDX171215C063450002017-12-08 3:33PM EST6,345.0041.3835.3038.10-1.67-3.88%1230.00%
NDX171215C063500002017-12-13 3:29PM EST6,350.0060.2460.4067.00+4.91+8.87%1895017.16%
NDX171215C063550002017-12-13 12:04PM EST6,355.0051.9554.0062.70+3.35+6.89%32516.71%
NDX171215C063600002017-12-13 2:05PM EST6,360.0052.5750.5058.10+7.57+16.82%24416.09%
NDX171215C063650002017-12-13 2:05PM EST6,365.0048.5249.7051.70+10.02+26.03%53014.61%
NDX171215C063700002017-12-13 12:04PM EST6,370.0041.0545.8048.90+2.45+6.35%51614.77%
NDX171215C063750002017-12-13 2:58PM EST6,375.0049.7041.0044.10+17.70+55.31%2096413.98%
NDX171215C063800002017-12-13 3:19PM EST6,380.0041.6039.1043.00+10.75+34.85%113914.80%
NDX171215C063850002017-12-13 3:34PM EST6,385.0035.6034.9037.700.00-6413.71%
NDX171215C063900002017-12-13 3:26PM EST6,390.0034.1033.2036.50+6.00+21.35%225414.37%
NDX171215C063950002017-12-13 3:01PM EST6,395.0030.3029.8033.40+4.40+16.99%131314.14%
NDX171215C064000002017-12-13 3:23PM EST6,400.0029.5526.7030.80+6.15+26.28%27392114.08%
NDX171215C064100002017-12-13 3:15PM EST6,410.0021.5019.3022.00+2.42+12.68%1801612.22%
NDX171215C064200002017-12-13 1:22PM EST6,420.0012.7516.3019.00-8.75-40.70%62212.65%
NDX171215C064250002017-12-13 3:27PM EST6,425.0014.5114.3017.10+2.31+18.93%9123012.60%
NDX171215C064300002017-12-13 11:20AM EST6,430.0017.5012.2014.60+6.10+53.51%243012.20%
NDX171215C064400002017-12-13 2:56PM EST6,440.0011.709.5010.90+2.25+23.81%807511.79%
NDX171215C064500002017-12-13 3:29PM EST6,450.007.056.408.50-0.55-7.24%16757511.77%
NDX171215C064600002017-12-13 2:19PM EST6,460.004.954.406.80-1.95-28.26%3110411.94%
NDX171215C064700002017-12-13 2:49PM EST6,470.003.863.105.30-1.15-22.95%2610012.02%
NDX171215C064750002017-12-13 3:36PM EST6,475.003.502.204.90-0.98-21.88%7720412.25%
NDX171215C064800002017-12-13 2:56PM EST6,480.003.701.353.70-2.93-44.19%254711.75%
NDX171215C064900002017-12-13 2:07PM EST6,490.002.681.103.80+0.03+1.13%91712.83%
NDX171215C065000002017-12-13 3:02PM EST6,500.002.000.802.00-0.37-15.61%10798311.79%
NDX171215C065100002017-12-13 12:14PM EST6,510.002.140.302.00+0.17+8.63%117212.65%
NDX171215C065200002017-12-13 11:36AM EST6,520.001.700.552.40-1.50-46.88%825414.06%
NDX171215C065250002017-03-22 8:30AM EST6,525.004.102.607.000.00-1319.14%
NDX171215C065300002017-12-13 2:06PM EST6,530.000.750.552.50-1.48-66.37%115115.06%
NDX171215C065400002017-12-13 9:52AM EST6,540.001.780.402.20-0.39-17.97%7115.48%
NDX171215C065500002017-12-13 2:51PM EST6,550.000.970.351.50-0.08-7.62%1037715.12%
NDX171215C065600002017-12-12 10:10AM EST6,560.002.090.302.850.00-244618.10%
NDX171215C065700002017-12-11 10:33AM EST6,570.002.180.302.050.00-3917.70%
NDX171215C065750002017-12-13 1:34PM EST6,575.000.820.301.75-0.57-41.01%1439417.55%
NDX171215C065800002017-12-12 11:46AM EST6,580.001.450.301.950.00-53118.32%
NDX171215C065900002017-12-01 11:46PM EST6,590.003.281.005.000.00-5123.42%
NDX171215C066000002017-12-13 3:00PM EST6,600.000.550.301.40-0.40-42.11%821118.72%
NDX171215C066100002017-12-12 10:10AM EST6,610.001.500.002.200.00-4521.14%
NDX171215C066200002017-12-12 10:07AM EST6,620.001.420.002.150.00-202321.82%
NDX171215C066250002017-12-13 3:04PM EST6,625.000.300.002.00-0.86-74.14%521421.91%
NDX171215C066300002017-12-12 11:46AM EST6,630.001.020.002.050.00-52922.39%
NDX171215C066500002017-12-12 3:50PM EST6,650.000.980.001.800.00-1428623.36%
NDX171215C066750002017-12-12 10:59AM EST6,675.000.720.000.950.00-113522.74%
NDX171215C067000002017-07-19 11:20AM EST6,700.004.003.705.800.00-15033.93%
NDX171215C067250002017-12-12 11:05AM EST6,725.000.250.000.250.00-510121.97%
NDX171215C067500002017-04-19 8:30AM EST6,750.000.850.002.65-0.65-43.33%13532.64%
NDX171215C067750002017-12-13 2:58PM EST6,775.000.150.050.10+0.05+50.00%24422.61%
NDX171215C068000002017-12-11 12:03PM EST6,800.000.100.000.150.00-271124.85%
NDX171215C068250002017-12-04 10:19AM EST6,825.000.770.051.25+0.47+156.67%12933.80%
NDX171215C068500002017-06-14 8:41AM EST6,850.002.000.002.700.00-61539.93%
NDX171215C068750002017-06-02 10:45PM EST6,875.001.853.106.200.00-11648.59%
NDX171215C069000002017-12-08 3:10PM EST6,900.000.500.000.40-0.13-20.63%103833.40%
NDX171215C069250002017-10-30 9:45AM EST6,925.000.800.001.90-1.96-71.01%11342.68%
NDX171215C069500002017-12-11 11:51AM EST6,950.000.050.000.100.00-335331.49%
NDX171215C069750002017-12-11 2:35PM EST6,975.000.050.000.100.00-114832.72%
NDX171215C070000002017-12-11 11:51AM EST7,000.000.060.000.100.00-1722833.94%
NDX171215C070200002017-06-29 8:30AM EST7,020.000.850.001.000.00-1344.67%
NDX171215C070400002017-08-14 9:44AM EST7,040.000.340.000.650.00-1343.46%
NDX171215C071000002017-08-14 9:46AM EST7,100.000.200.000.600.00-2946.39%
NDX171215C072000002017-06-09 10:57PM EST7,200.001.150.001.150.00-4451.56%
NDX171215C072800002017-06-02 10:45PM EST7,280.000.800.001.900.00-1159.11%
NDX171215C073200002017-06-16 10:55PM EST7,320.000.950.000.700.00-1154.91%
NDX171215C073400002017-06-16 10:55PM EST7,340.000.900.000.700.00-1155.91%
NDX171215C073600002017-12-01 11:46PM EST7,360.000.100.000.500.00-25055.03%
NDX171215C073800002017-06-09 10:57PM EST7,380.000.750.005.000.00-2273.10%
NDX171215C074000002017-12-13 10:04AM EST7,400.000.020.000.05-0.13-86.67%49549.61%
PutsforDecember 15, 2017
<
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBX990127P000100001969-12-31 7:00PM EST10.000.00575.40592.800.00-000.00%
NDX171215P019800002017-04-17 10:41AM EST1,980.000.800.001.350.00-2147441.02%
NDX171215P020000001969-12-31 7:00PM EST2,000.000.0026.0032.000.00-00701.06%
NDX171215P021000002017-11-30 2:56PM EST2,100.000.050.000.900.00-10256405.08%
NDX171215P022000002017-06-02 10:47PM EST2,200.000.900.000.850.00-178386.82%
NDX171215P023000002017-11-30 2:57PM EST2,300.000.060.000.900.00-32134373.14%
NDX171215P024000002017-11-30 2:57PM EST2,400.000.060.000.900.00-2254358.20%
NDX171215P025000002017-11-30 2:57PM EST2,500.000.060.000.900.00-1201343.95%
NDX171215P025250002017-06-02 10:47PM EST2,525.001.000.000.900.00-17340.43%
NDX171215P025500002017-11-30 2:57PM EST2,550.000.060.000.900.00-125337.01%
NDX171215P025750002017-06-02 10:47PM EST2,575.001.000.000.900.00-124333.59%
NDX171215P026000002017-11-20 10:11AM EST2,600.000.050.000.900.00-1091330.18%
NDX171215P026250002017-06-02 10:47PM EST2,625.004.700.000.950.00-1021328.32%
NDX171215P026500002017-06-02 10:47PM EST2,650.001.150.000.950.00-118325.00%
NDX171215P026750002017-06-02 10:47PM EST2,675.001.200.000.950.00-12321.68%
NDX171215P027000002017-04-24 8:30AM EST2,700.001.750.000.000.00-11850.00%
NDX171215P027250002017-02-22 9:30AM EST2,725.004.604.006.800.00-12407.36%
NDX171215P027500002017-12-04 9:38AM EST2,750.000.480.000.90-0.52-52.00%14310.55%
NDX171215P027750002017-03-13 8:30AM EST2,775.004.302.005.60-0.70-14.00%131382.13%
NDX171215P028000002017-12-04 9:38AM EST2,800.000.480.000.90-0.52-52.00%148304.30%
NDX171215P028250002017-10-03 9:28AM EST2,825.000.280.000.550.00-162288.97%
NDX171215P028500002017-12-04 12:16PM EST2,850.000.060.000.90-0.99-94.29%121298.05%
NDX171215P028750002017-06-02 10:47PM EST2,875.001.100.000.950.00-118296.39%
NDX171215P029000002017-04-19 1:24PM EST2,900.003.461.805.40-4.54-56.75%110360.96%
NDX171215P029250002017-06-02 10:47PM EST2,925.005.500.000.950.00-121290.33%
NDX171215P029500002017-12-04 12:17PM EST2,950.000.070.000.90-5.13-98.65%214285.94%
NDX171215P029750002017-06-02 10:47PM EST2,975.006.600.000.950.00-15284.38%
NDX171215P030000002017-11-08 9:53AM EST3,000.000.050.050.250.00-11142256.25%
NDX171215P030250002017-06-02 10:47PM EST3,025.0037.800.050.950.00-015279.79%
NDX171215P030500002017-07-10 11:12AM EST3,050.001.000.050.950.00-110276.86%
NDX171215P030750002017-06-02 10:47PM EST3,075.003.000.050.950.00-141273.93%
NDX171215P031000002017-06-02 10:47PM EST3,100.002.150.602.950.00-1143306.81%
NDX171215P031250002017-06-02 10:47PM EST3,125.007.800.050.950.00-114268.26%
NDX171215P031500002017-06-02 10:47PM EST3,150.003.300.051.000.00-15266.60%
NDX171215P031750002017-06-02 10:47PM EST3,175.008.000.051.000.00-1042263.77%
NDX171215P032000002017-04-25 10:45AM EST3,200.004.000.000.000.00-32950.00%
NDX171215P032250002017-06-02 10:47PM EST3,225.0059.000.001.000.00-11257.13%
NDX171215P032500002017-08-25 8:33AM EST3,250.001.250.001.000.00-122254.39%
NDX171215P032750002017-10-19 1:42PM EST3,275.000.500.001.000.00-57251.66%
NDX171215P033000002017-12-05 1:29PM EST3,300.000.070.000.90-0.18-72.00%1376246.68%
NDX171215P033250002017-06-02 10:47PM EST3,325.002.650.001.000.00-11246.29%
NDX171215P033500002017-07-13 1:04PM EST3,350.001.580.001.000.00-611243.65%
NDX171215P033750002017-06-27 8:30AM EST3,375.002.250.001.050.00-13242.09%
NDX171215P034000002017-11-28 10:14AM EST3,400.000.050.000.90+0.05+∞%756236.13%
NDX171215P034250002017-07-07 10:48PM EST3,425.003.500.001.050.00-11236.82%
NDX171215P034500002017-10-30 11:03AM EST3,450.000.150.000.95-0.35-70.00%12232.13%
NDX171215P034750002017-09-25 10:56AM EST3,475.000.700.000.900.00-445228.52%
NDX171215P035000002017-11-28 10:43AM EST3,500.000.050.000.90+0.05+∞%883225.98%
NDX171215P035250002017-06-05 8:30AM EST3,525.003.300.001.100.00-11227.54%
NDX171215P035500002017-08-28 1:01PM EST3,550.001.500.001.100.00-325225.00%
NDX171215P035750002017-10-30 11:03AM EST3,575.000.150.000.95-1.00-86.96%15219.58%
NDX171215P036000002017-10-30 12:51PM EST3,600.000.150.001.00-0.65-81.25%2169218.12%
NDX171215P036250002017-06-05 8:30AM EST3,625.004.000.001.200.00-1030219.34%
NDX171215P036500002017-06-07 10:07AM EST3,650.004.500.001.200.00-14216.85%
NDX171215P036750002017-10-20 1:42PM EST3,675.000.240.001.25-1.21-83.45%415215.19%
NDX171215P037000002017-12-01 9:38AM EST3,700.000.050.000.05-0.05-50.00%862166.41%
NDX171215P037250002017-10-20 1:42PM EST3,725.000.240.001.30-0.86-78.18%318211.08%
NDX171215P037500002017-10-20 1:42PM EST3,750.000.250.001.30-0.33-56.90%142208.64%
NDX171215P037750002017-09-20 8:30AM EST3,775.000.850.052.300.00-128218.75%
NDX171215P038000002017-09-20 8:44AM EST3,800.001.000.001.450.00-361205.96%
NDX171215P038250002017-07-18 8:30AM EST3,825.004.400.001.500.00-117204.25%
NDX171215P038500002017-10-25 12:59PM EST3,850.000.750.001.050.00-122195.12%
NDX171215P038750002017-10-25 12:59PM EST3,875.000.750.001.100.00-111193.65%
NDX171215P039000002017-12-04 10:21AM EST3,900.000.050.000.90-0.35-46.67%1781187.79%
NDX171215P039250002017-10-25 12:59PM EST3,925.000.750.001.100.00-18189.01%
NDX171215P039500002017-12-04 10:21AM EST3,950.000.050.000.90-0.30-85.71%820183.30%
NDX171215P039750002017-11-08 11:26AM EST3,975.000.350.001.050.00-321183.64%
NDX171215P040000002017-12-04 9:56AM EST4,000.000.050.000.90-0.24-82.76%13310178.81%
NDX171215P040050002017-07-20 8:30AM EST4,005.005.100.002.050.00-14193.26%
NDX171215P040100002017-06-02 10:47PM EST4,010.0011.300.002.050.00-11192.77%
NDX171215P040150002017-08-11 8:30AM EST4,015.009.000.002.050.00-13192.29%
NDX171215P040200002017-06-06 8:30AM EST4,020.009.800.002.050.00-15191.82%
NDX171215P040250002017-08-31 2:06PM EST4,025.002.720.002.050.00-26191.36%
NDX171215P040300002017-06-08 8:30AM EST4,030.009.000.002.050.00-35190.87%
NDX171215P040350002017-10-23 2:56PM EST4,035.000.850.001.200.00-26180.52%
NDX171215P040400002017-10-09 8:56AM EST4,040.001.010.002.100.00-15190.41%
NDX171215P040450002017-06-05 8:30AM EST4,045.009.400.002.100.00-810189.94%
NDX171215P040500002017-10-23 2:55PM EST4,050.000.850.001.200.00-215179.20%
NDX171215P040550002017-06-02 10:47PM EST4,055.0010.600.002.100.00-44189.01%
NDX171215P040600002017-08-22 1:54PM EST4,060.005.100.001.400.00-212180.96%
NDX171215P040650002017-06-08 8:30AM EST4,065.009.600.002.150.00-814188.53%
NDX171215P040700002017-07-21 8:30AM EST4,070.007.100.002.150.00-116188.04%
NDX171215P040750002017-07-14 12:30PM EST4,075.007.320.002.150.00-616187.57%
NDX171215P040800002017-06-05 8:30AM EST4,080.0010.100.002.150.00-17187.11%
NDX171215P040850002017-06-02 10:47PM EST4,085.0011.300.002.150.00-66186.65%
NDX171215P040900002017-08-22 1:46PM EST4,090.005.090.002.150.00-34186.18%
NDX171215P040950002017-08-07 4:25PM EST4,095.005.800.002.200.00-11186.16%
NDX171215P041000002017-12-06 11:00AM EST4,100.000.050.000.90-0.34-87.18%385170.07%
NDX171215P041050002017-10-27 9:46AM EST4,105.000.700.001.25-0.28-28.57%610174.95%
NDX171215P041100002017-10-23 2:57PM EST4,110.001.000.001.300.00-12175.20%
NDX171215P041150002017-06-09 10:45PM EST4,115.0010.400.002.250.00-1111184.72%
NDX171215P041200002017-06-09 10:45PM EST4,120.0010.500.002.250.00-1111184.25%
NDX171215P041250002017-07-06 11:07AM EST4,125.0016.000.002.250.00-17183.79%
NDX171215P041300001969-12-31 7:00PM EST4,130.000.00444.50459.500.00-00693.30%
NDX171215P041350001969-12-31 7:00PM EST4,135.000.00447.00461.500.00-00693.66%
NDX171215P041400002017-08-29 9:31AM EST4,140.005.000.002.150.00-20181.52%
NDX171215P041450001969-12-31 7:00PM EST4,145.000.00451.00466.000.00-00694.17%
NDX171215P041500002017-10-04 12:16PM EST4,150.000.930.102.500.00-2106184.30%
NDX171215P041550001969-12-31 7:00PM EST4,155.000.00455.00470.000.00-00694.49%
NDX171215P041600002017-10-24 2:27PM EST4,160.000.900.001.350.00-11171.39%
NDX171215P041650001969-12-31 7:00PM EST4,165.000.00459.00474.000.00-00694.80%
NDX171215P041700001969-12-31 7:00PM EST4,170.000.00461.00476.000.00-00694.96%
NDX171215P041750002017-06-02 10:48PM EST4,175.00199.070.001.400.00-1010170.65%
NDX171215P041800002017-11-22 12:09PM EST4,180.000.100.000.950.00-811164.01%
NDX171215P041850002017-07-21 10:57PM EST4,185.008.800.002.350.00-11179.05%
NDX171215P041900001969-12-31 7:00PM EST4,190.000.00469.50484.500.00-00695.88%
NDX171215P041950001969-12-31 7:00PM EST4,195.000.00471.50486.500.00-00696.01%
NDX171215P042000002017-12-07 10:38AM EST4,200.000.050.000.10-0.10-66.67%19123135.55%
NDX171215P042050002017-11-03 10:53PM EST4,205.000.520.001.250.00-22166.16%
NDX171215P042100002017-11-01 12:44PM EST4,210.000.510.001.250.00-13165.72%
NDX171215P042150001969-12-31 7:00PM EST4,215.000.00480.50495.500.00-00697.22%
NDX171215P042200002017-09-26 8:36AM EST4,220.002.100.502.450.00-22180.27%
NDX171215P042250002017-10-25 11:34AM EST4,225.001.350.001.400.00-26166.26%
NDX171215P042300002017-06-02 10:48PM EST4,230.00232.600.502.500.00-05179.66%
NDX171215P042350002017-06-12 1:02PM EST4,235.0024.800.502.500.00-13179.20%
NDX171215P042400002017-11-08 12:41PM EST4,240.000.200.001.300.00-15163.77%
NDX171215P042450002017-11-10 11:50PM EST4,245.000.150.001.300.00-2020163.33%
NDX171215P042500002017-11-08 12:53PM EST4,250.000.020.001.300.00-2148162.89%
NDX171215P042550002017-11-10 11:50PM EST4,255.000.150.001.350.00-88163.09%
NDX171215P042600002017-11-08 12:47PM EST4,260.000.200.001.350.00-6262162.65%
NDX171215P042650002017-11-08 12:41PM EST4,265.000.250.001.350.00-23162.21%
NDX171215P042700002017-11-10 11:50PM EST4,270.000.150.001.350.00-1212161.77%
NDX171215P042750002017-11-08 12:53PM EST4,275.000.270.001.350.00-4834161.33%
NDX171215P042800002017-11-10 11:50PM EST4,280.000.200.001.350.00-11160.89%
NDX171215P042850002017-07-14 11:50AM EST4,285.009.900.502.600.00-46175.20%
NDX171215P042900002016-03-21 5:16PM EST4,290.00467.50420.00441.500.00-1010638.77%
NDX171215P042950001969-12-31 7:00PM EST4,295.000.00515.50530.500.00-00700.81%
NDX171215P043000002017-11-30 12:42PM EST4,300.000.140.000.900.00-5169153.13%
NDX171215P043050002017-06-02 10:48PM EST4,305.00252.700.502.700.00-11173.95%
NDX171215P043100002017-10-30 3:28PM EST4,310.000.800.001.700.00-10162.06%
NDX171215P043150002017-10-30 3:28PM EST4,315.000.800.001.750.00-10162.09%
NDX171215P043200001969-12-31 7:00PM EST4,320.000.00527.00542.000.00-00702.14%
NDX171215P043250002017-11-30 12:42PM EST4,325.000.160.000.900.00-58151.07%
NDX171215P043300002017-07-19 11:52AM EST4,330.008.500.502.750.00-419171.95%
NDX171215P043350001969-12-31 7:00PM EST4,335.000.00534.00549.000.00-00702.97%
NDX171215P043400002017-09-13 8:30AM EST4,340.004.200.502.800.00-12171.31%
NDX171215P043500002017-11-24 10:44AM EST4,350.000.060.000.15-0.01-14.29%153128.52%
NDX171215P043550002017-06-02 10:48PM EST4,355.0025.700.502.850.00-13170.24%
NDX171215P043600001969-12-31 7:00PM EST4,360.000.00546.00560.500.00-00704.34%
NDX171215P043650001969-12-31 7:00PM EST4,365.000.00548.00563.000.00-00704.54%
NDX171215P043700001969-12-31 7:00PM EST4,370.000.00550.50565.500.00-00704.89%
NDX171215P043750002017-11-30 2:23PM EST4,375.000.090.000.900.00-133146.92%
NDX171215P043800002017-08-09 8:39AM EST4,380.0013.090.502.900.00-35168.21%
NDX171215P043850002017-09-21 8:30AM EST4,385.003.500.502.950.00-11168.04%
NDX171215P043900001969-12-31 7:00PM EST4,390.000.00560.00575.000.00-00705.97%
NDX171215P043950002017-09-22 10:58PM EST4,395.003.600.502.950.00-11167.11%
NDX171215P044000002017-08-02 11:58AM EST4,400.0014.1010.5014.20-2.80-16.57%395219.83%
NDX171215P044050002017-08-04 10:51AM EST4,405.0013.060.503.000.00-936166.48%
NDX171215P044100002017-08-03 3:21PM EST4,410.0013.990.203.100.00-63164.89%
NDX171215P044150002017-09-05 10:04AM EST4,415.007.330.503.100.00-310166.11%
NDX171215P044200001969-12-31 7:00PM EST4,420.000.00574.50589.500.00-00707.66%
NDX171215P044250002017-11-30 2:23PM EST4,425.000.180.000.950.00-117143.60%
NDX171215P044300002017-06-22 4:51PM EST4,430.0023.700.253.100.00-11163.35%
NDX171215P044350002017-08-04 2:58PM EST4,435.0013.920.253.200.00-92163.45%
NDX171215P044400002017-09-05 10:04AM EST4,440.007.780.303.200.00-33163.28%
NDX171215P044450002017-06-22 4:51PM EST4,445.0024.600.303.200.00-33162.82%
NDX171215P044500002017-11-27 11:26AM EST4,450.000.020.001.00-0.08-80.00%542142.29%
NDX171215P044550001969-12-31 7:00PM EST4,455.000.00592.00606.500.00-00709.70%
NDX171215P044600002017-12-06 4:07PM EST4,460.000.250.000.90-1.85-88.10%110140.04%
NDX171215P044650001969-12-31 7:00PM EST4,465.000.00597.00611.500.00-00710.30%
NDX171215P044700001969-12-31 7:00PM EST4,470.000.00599.50614.500.00-00710.76%
NDX171215P044750002017-11-27 11:26AM EST4,475.000.020.001.00-0.10-83.33%217140.23%
NDX171215P044800002017-09-05 11:49AM EST4,480.0011.500.453.400.00-33161.45%
NDX171215P044900002017-10-25 11:31AM EST4,490.002.850.002.350.00-33151.73%
NDX171215P044950002017-11-27 5:29PM EST4,495.000.140.001.000.00-30138.62%
NDX171215P045000002017-12-08 9:32AM EST4,500.000.050.000.05-0.10-66.67%4321109.38%
NDX171215P045050002017-08-09 8:30AM EST4,505.0017.761.253.500.00-12163.29%
NDX171215P045100001969-12-31 7:00PM EST4,510.000.00619.60634.500.00-00713.04%
NDX171215P045150001969-12-31 7:00PM EST4,515.000.00622.10637.000.00-00713.31%
NDX171215P045200001969-12-31 7:00PM EST4,520.000.00625.00640.000.00-00713.86%
NDX171215P045250002017-11-27 1:16PM EST4,525.000.020.001.00-0.10-83.33%918136.23%
NDX171215P045300001969-12-31 7:00PM EST4,530.000.00630.00645.000.00-00714.38%
NDX171215P045350002017-10-05 11:21AM EST4,535.002.101.253.700.00-33161.34%
NDX171215P045400001969-12-31 7:00PM EST4,540.000.00635.50650.500.00-00715.20%
NDX171215P045450001969-12-31 7:00PM EST4,545.000.00638.00653.000.00-00715.45%
NDX171215P045500002017-12-06 9:33AM EST4,550.009.430.000.90+9.28+6,186.67%1074132.86%
NDX171215P045550001969-12-31 7:00PM EST4,555.000.00643.00658.000.00-00715.94%
NDX171215P045600002017-06-12 3:54PM EST4,560.0045.300.853.800.00-11157.79%
NDX171215P045650002017-09-05 10:19AM EST4,565.0010.360.853.900.00-45157.75%
NDX171215P045700001969-12-31 7:00PM EST4,570.000.00651.00666.000.00-00716.97%
NDX171215P045750002017-12-05 2:56PM EST4,575.000.150.000.90-0.02-11.76%921130.91%
NDX171215P045800002017-11-28 10:21AM EST4,580.000.090.001.05+0.09+∞%17132.47%
NDX171215P045850001969-12-31 7:00PM EST4,585.000.00659.00674.000.00-00717.97%
NDX171215P045900002017-09-05 10:19AM EST4,590.0010.991.004.000.00-44156.46%
NDX171215P045950001969-12-31 7:00PM EST4,595.000.00664.50679.500.00-00718.72%
NDX171215P046000002017-12-06 9:33AM EST4,600.009.570.000.90+9.37+4,685.00%10168128.96%
NDX171215P046050002017-06-02 10:48PM EST4,605.0041.601.054.000.00-11155.27%
NDX171215P046100001969-12-31 7:00PM EST4,610.000.00673.00688.000.00-00719.98%
NDX171215P046150001969-12-31 7:00PM EST4,615.000.00675.50690.500.00-00720.19%
NDX171215P046200002017-06-02 10:48PM EST4,620.00335.701.154.000.00-33154.28%
NDX171215P046250002017-12-05 2:56PM EST4,625.000.150.000.90-0.04-21.05%1727127.00%
NDX171215P046300001969-12-31 7:00PM EST4,630.000.00684.00699.000.00-00721.42%
NDX171215P046350002017-11-21 3:11PM EST4,635.000.250.001.050.00-1114128.08%
NDX171215P046450002017-06-30 11:05AM EST4,645.0043.801.354.200.00-13153.47%
NDX171215P046500002017-12-07 10:53AM EST4,650.000.100.000.10-0.13-56.52%2492104.30%
NDX171215P046550002017-08-14 11:24AM EST4,655.0019.601.404.200.00-1011152.72%
NDX171215P046600002017-08-14 9:05AM EST4,660.0020.601.404.200.00-2020152.26%
NDX171215P046650002017-11-21 3:11PM EST4,665.000.250.001.050.00-1137125.73%
NDX171215P046700002017-10-02 9:03AM EST4,670.003.801.504.300.00-24152.04%
NDX171215P046750002017-12-05 3:50PM EST4,675.000.150.000.90-0.20-57.14%744123.10%
NDX171215P046800002017-11-24 12:50PM EST4,680.000.320.001.050.00-11124.56%
NDX171215P046850002017-06-02 10:48PM EST4,685.00656.201.604.400.00-010151.33%
NDX171215P046900002017-06-02 10:48PM EST4,690.00334.501.604.400.00-515150.87%
NDX171215P046950002017-06-02 10:48PM EST4,695.0045.401.654.500.00-212150.90%
NDX171215P047000002017-12-05 2:41PM EST4,700.000.200.000.90-0.15-42.86%679121.19%
NDX171215P047050002017-08-14 11:24AM EST4,705.0021.601.704.500.00-4521150.13%
NDX171215P047100002017-06-09 10:45PM EST4,710.0035.901.754.600.00-1111150.16%
NDX171215P047150002017-06-30 10:44PM EST4,715.0049.701.804.600.00-11149.85%
NDX171215P047200001969-12-31 7:00PM EST4,720.000.00735.00750.000.00-00728.18%
NDX171215P047250002017-12-05 2:57PM EST4,725.000.200.000.90-0.16-44.44%4835119.24%
NDX171215P047300001969-12-31 7:00PM EST4,730.000.00740.50755.500.00-00728.78%
NDX171215P047350002017-08-23 1:58PM EST4,735.0020.701.954.700.00-15148.77%
NDX171215P047400002017-06-22 8:35AM EST4,740.0038.731.954.800.00-10148.61%
NDX171215P047450001969-12-31 7:00PM EST4,745.000.00749.50764.500.00-00730.09%
NDX171215P047500002017-12-05 3:10PM EST4,750.000.150.000.90-0.40-72.73%51189117.33%
NDX171215P047550002017-06-02 10:48PM EST4,755.0045.502.104.900.00-44147.95%
NDX171215P047600002017-08-03 8:54AM EST4,760.0026.402.104.900.00-24147.49%
NDX171215P047650001969-12-31 7:00PM EST4,765.000.00761.50776.500.00-00731.81%
NDX171215P047700002017-06-12 8:30AM EST4,770.0064.602.205.000.00-12147.13%
NDX171215P047750002017-12-08 12:31PM EST4,775.000.050.000.10-0.10-66.67%14396.09%
NDX171215P047800002017-11-27 10:50AM EST4,780.000.150.001.00-23.85-99.37%21116.26%
NDX171215P047850002017-06-09 10:45PM EST4,785.0061.002.305.100.00-1010146.30%
NDX171215P047900002017-06-02 10:48PM EST4,790.0090.302.355.200.00-11146.24%
NDX171215P047950002017-09-11 9:29AM EST4,795.0013.502.405.200.00-1516145.91%
NDX171215P048000002017-12-05 3:03PM EST4,800.000.150.000.90-0.26-63.41%986113.57%
NDX171215P048050001969-12-31 7:00PM EST4,805.000.00785.50800.500.00-00735.09%
NDX171215P048100002017-06-02 10:48PM EST4,810.00399.302.505.300.00-01145.04%
NDX171215P048150001969-12-31 7:00PM EST4,815.000.00791.50806.500.00-00735.89%
NDX171215P048200002017-10-12 11:09AM EST4,820.005.092.605.400.00-214144.63%
NDX171215P048250002017-12-05 3:03PM EST4,825.000.130.000.90-0.37-74.00%2941111.67%
NDX171215P048300002017-10-27 1:40PM EST4,830.002.080.253.40-27.62-93.00%34129.60%
NDX171215P048350002017-11-27 5:29PM EST4,835.000.150.001.050.00-10112.60%
NDX171215P048400002017-11-28 4:02PM EST4,840.000.490.001.40+0.49+∞%2828115.58%
NDX171215P048450002016-03-21 5:16PM EST4,845.00940.70686.10706.000.00-01668.69%
NDX171215P048500002017-12-11 9:30AM EST4,850.000.050.000.050.00-24987.11%
NDX171215P048550002017-10-27 1:40PM EST4,855.002.250.403.50-2.85-55.88%314128.52%
NDX171215P048600001969-12-31 7:00PM EST4,860.000.00819.50834.500.00-00