^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180126C050000002018-01-05 11:47PM EST5,000.001,508.161,652.801,674.000.00-200.00%
NDX180126C059000002018-01-10 1:29PM EST5,900.00757.09865.70874.700.00-280.00%
NDX180126C059500002018-01-22 11:23AM EST5,950.00925.34933.90942.90+40.14+4.53%1455.71%
NDX180126C059750002017-12-15 11:55PM EST5,975.00452.70528.00542.400.00-44220.00%
NDX180126C060000002018-01-08 1:20PM EST6,000.00680.86766.10775.100.00-2120.00%
NDX180126C060100002017-12-27 2:13PM EST6,010.00450.65394.30411.300.00-370.00%
NDX180126C060250002018-01-11 9:44AM EST6,025.00659.30741.30750.200.00-140.00%
NDX180126C060500002018-01-05 11:47PM EST6,050.00519.55612.80621.400.00-210.00%
NDX180126C060750002018-01-19 11:56PM EST6,075.00718.56752.60774.000.00-210.00%
NDX180126C060900002017-12-22 11:56PM EST6,090.00458.35398.90410.200.00-210.00%
NDX180126C061000002018-01-17 1:07PM EST6,100.00696.27727.70749.000.00-270.00%
NDX180126C061250002018-01-10 11:26AM EST6,125.00527.05641.90650.800.00-110.00%
NDX180126C061300002018-01-11 3:03PM EST6,130.00571.05636.90645.800.00-220.00%
NDX180126C061400002017-12-15 11:55PM EST6,140.00319.65373.50387.300.00-110.00%
NDX180126C061500002018-01-05 12:23PM EST6,150.00502.35514.00522.40+48.48+10.68%210.00%
NDX180126C061600002017-12-28 10:10AM EST6,160.00309.80257.60274.500.00-110.00%
NDX180126C061700002018-01-09 1:01PM EST6,170.00528.60597.20606.100.00-110.00%
NDX180126C061750002018-01-17 10:13AM EST6,175.00592.11653.00674.900.00-220.00%
NDX180126C061800002018-01-04 2:47PM EST6,180.00421.48484.40492.800.00-130.00%
NDX180126C061900002018-01-05 11:47PM EST6,190.00376.45474.60483.000.00-420.00%
NDX180126C062000002018-01-05 2:50PM EST6,200.00451.26464.70473.10+51.41+12.86%130.00%
NDX180126C062100002018-01-05 11:47PM EST6,210.00420.65454.90463.300.00-200.00%
NDX180126C062250002018-01-12 11:52PM EST6,225.00430.45542.60551.500.00-210.00%
NDX180126C062500002018-01-10 1:51PM EST6,250.00416.55517.80526.700.00-260.00%
NDX180126C062700002017-12-22 11:56PM EST6,270.00247.10238.00246.800.00-500.00%
NDX180126C062750002018-01-05 10:01AM EST6,275.00355.65391.30399.60+93.91+35.88%210.00%
NDX180126C062800002018-01-08 10:23AM EST6,280.00395.65488.00496.900.00-2250.00%
NDX180126C062900002018-01-05 10:01AM EST6,290.00340.35376.80385.00+26.55+8.46%230.00%
NDX180126C063000002018-01-16 10:16AM EST6,300.00538.06535.20544.300.00-1180.00%
NDX180126C063200002018-01-05 12:01PM EST6,320.00337.08347.80355.90+117.28+53.36%220.00%
NDX180126C063250002018-01-10 3:10PM EST6,325.00339.90443.50452.400.00-290.00%
NDX180126C063300002018-01-11 9:35AM EST6,330.00354.05438.50447.400.00-120.00%
NDX180126C063400002018-01-05 1:18PM EST6,340.00315.55328.60336.60+140.85+80.62%420.00%
NDX180126C063500002018-01-16 10:16AM EST6,350.00488.36485.50494.600.00-1160.00%
NDX180126C063600002018-01-11 9:35AM EST6,360.00325.10408.90417.700.00-110.00%
NDX180126C063700002018-01-10 11:48AM EST6,370.00289.55399.00407.900.00-430.00%
NDX180126C063750002018-01-10 10:52AM EST6,375.00269.00394.10402.900.00-250.00%
NDX180126C063900002018-01-10 11:53AM EST6,390.00273.25379.30388.100.00-850.00%
NDX180126C064000002018-01-16 10:30AM EST6,400.00425.00435.80444.900.00-1340.00%
NDX180126C064100002018-01-16 11:14AM EST6,410.00391.58425.90435.000.00-210.00%
NDX180126C064200002018-01-05 11:47PM EST6,420.00128.60253.40260.900.00-550.00%
NDX180126C064250002018-01-22 10:05AM EST6,425.00421.00460.50469.20+9.40+2.28%11738.06%
NDX180126C064300002018-01-17 11:10AM EST6,430.00349.20406.00415.100.00-250.00%
NDX180126C064400002018-01-05 1:04PM EST6,440.00224.57235.10242.50+133.07+145.43%110.00%
NDX180126C064500002018-01-18 3:04PM EST6,450.00376.50386.20395.300.00-1160.00%
NDX180126C064600002018-01-10 9:54AM EST6,460.00191.39310.60319.300.00-230.00%
NDX180126C064700002018-01-17 11:10AM EST6,470.00309.90366.40375.400.00-2210.00%
NDX180126C064750002018-01-16 10:25AM EST6,475.00352.80361.40370.500.00-1100.00%
NDX180126C064800002018-01-10 1:23PM EST6,480.00188.25291.20299.800.00-120.00%
NDX180126C064900002017-12-15 11:55PM EST6,490.0096.0096.60106.300.00-300.00%
NDX180126C065000002018-01-22 2:08PM EST6,500.00390.38386.30394.60+91.73+30.71%44533.35%
NDX180126C065100002018-01-16 11:14AM EST6,510.00293.83326.80335.800.00-230.00%
NDX180126C065200002018-01-11 9:36AM EST6,520.00177.65252.70261.100.00-20240.00%
NDX180126C065250002018-01-22 2:08PM EST6,525.00365.45363.70370.40+117.45+47.36%326432.34%
NDX180126C065300002018-01-08 3:46PM EST6,530.00171.51243.20251.600.00-230.00%
NDX180126C065400002018-01-04 11:37AM EST6,540.00103.40149.50155.700.00-240.00%
NDX180126C065500002018-01-19 9:43AM EST6,550.00296.35287.30296.30+25.30+9.33%1420.00%
NDX180126C065600002018-01-08 3:46PM EST6,560.00146.42215.10223.200.00-220.00%
NDX180126C065700002018-01-19 12:34PM EST6,570.00259.32267.60276.50+47.72+22.55%170.00%
NDX180126C065750002018-01-18 12:23PM EST6,575.00246.55262.70271.600.00-35890.00%
NDX180126C065800002018-01-19 12:34PM EST6,580.00249.37257.80266.70+20.76+9.08%1250.00%
NDX180126C066000002018-01-22 12:00PM EST6,600.00285.00289.10295.80+49.65+21.10%811427.31%
NDX180126C066100002018-01-19 2:18PM EST6,610.00228.92228.50237.30+61.72+36.91%11170.00%
NDX180126C066200002018-01-19 2:18PM EST6,620.00219.97218.90227.60+139.22+172.41%10130.00%
NDX180126C066250002018-01-17 2:40PM EST6,625.00196.85214.00222.700.00-17580.00%
NDX180126C066300002018-01-10 11:37AM EST6,630.0073.75152.90160.200.00-530.00%
NDX180126C066400002018-01-22 10:09AM EST6,640.00219.55248.80257.10+133.25+154.40%3925.29%
NDX180126C066500002018-01-19 10:15AM EST6,650.00176.87190.20198.70-3.38-1.88%2470.00%
NDX180126C066600002018-01-19 10:15AM EST6,660.00167.82180.70189.20+16.82+11.14%1110.00%
NDX180126C066700002018-01-19 12:34PM EST6,670.00162.75171.40179.70+45.00+38.22%1280.00%
NDX180126C066750002018-01-22 12:10PM EST6,675.00214.70214.20222.50+82.60+62.53%24222.86%
NDX180126C066800002018-01-22 12:10PM EST6,680.00209.79207.90216.00+56.14+36.54%12221.52%
NDX180126C066900002018-01-19 3:42PM EST6,690.00150.65153.10161.20+7.65+5.35%16100.00%
NDX180126C067000002018-01-22 12:41PM EST6,700.00193.30187.20195.70+51.15+35.98%412319.80%
NDX180126C067100002018-01-19 11:56PM EST6,710.00135.30135.30143.100.00-510.00%
NDX180126C067200002018-01-19 11:56PM EST6,720.00126.80126.60134.300.00-51500.00%
NDX180126C067250002018-01-22 10:39AM EST6,725.00155.17163.10171.30+32.57+26.57%449618.23%
NDX180126C067300002018-01-22 11:02AM EST6,730.00148.75158.40166.50+30.25+25.53%21717.95%
NDX180126C067400002018-01-22 11:02AM EST6,740.00139.56149.50157.10+26.46+23.40%1717.48%
NDX180126C067500002018-01-22 12:46PM EST6,750.00145.60141.30149.20+44.30+43.73%2211917.74%
NDX180126C067600002018-01-22 11:23AM EST6,760.00122.90130.90138.10+22.30+22.17%132816.34%
NDX180126C067700002018-01-22 10:52AM EST6,770.00116.09121.30128.90+54.39+88.15%101815.88%
NDX180126C067750002018-01-22 11:23AM EST6,775.00109.70119.10126.00+30.45+38.42%226616.41%
NDX180126C067800002018-01-22 10:16AM EST6,780.0099.52112.30119.80+21.52+27.59%206315.42%
NDX180126C067900002018-01-19 11:56PM EST6,790.0057.0072.4078.400.00-2360.00%
NDX180126C068000002018-01-22 2:24PM EST6,800.0094.3797.30103.70+23.27+32.73%16820615.22%
NDX180126C068100002018-01-22 10:07AM EST6,810.0062.3288.9095.80-2.58-3.98%32115.05%
NDX180126C068200002018-01-22 10:37AM EST6,820.0077.0081.6085.60+23.29+43.36%35913.94%
NDX180126C068250002018-01-22 2:17PM EST6,825.0079.6077.6080.80+26.75+50.61%10713413.49%
NDX180126C068300002018-01-22 3:12PM EST6,830.0074.1973.8078.10+24.09+48.08%245313.79%
NDX180126C068400002018-01-22 3:12PM EST6,840.0066.7366.4071.40+22.08+49.45%385013.81%
NDX180126C068500002018-01-22 2:12PM EST6,850.0060.9559.3063.20+21.40+54.11%24527213.23%
NDX180126C068600002018-01-22 2:22PM EST6,860.0051.3050.9056.10+14.20+38.27%355512.92%
NDX180126C068700002018-01-22 11:39AM EST6,870.0040.6545.6049.90+9.65+31.13%438512.79%
NDX180126C068750002018-01-22 2:18PM EST6,875.0044.9043.6045.80+15.61+53.29%10820112.37%
NDX180126C068800002018-01-22 3:12PM EST6,880.0041.3540.1043.90+12.95+45.60%54512.61%
NDX180126C068900002018-01-22 3:12PM EST6,890.0036.0534.8038.30+6.02+20.05%291212.43%
NDX180126C069000002018-01-22 2:47PM EST6,900.0031.0030.4032.60+9.00+40.91%11318612.10%
NDX180126C069100002018-01-22 9:30AM EST6,910.0013.5525.4028.60-3.10-18.62%11312.17%
NDX180126C069200002018-01-22 2:01PM EST6,920.0024.7221.6024.60+9.92+67.03%184812.11%
NDX180126C069250002018-01-22 2:31PM EST6,925.0019.7020.4022.70+4.95+33.56%9413412.07%
NDX180126C069300002018-01-22 1:28PM EST6,930.0021.3018.0021.20+7.70+56.62%30812.13%
NDX180126C069400002018-01-22 1:28PM EST6,940.0018.0515.5018.20+6.47+55.87%271712.16%
NDX180126C069500002018-01-22 1:44PM EST6,950.0015.0912.5015.50+6.09+67.67%385712.18%
NDX180126C069600002018-01-22 12:34PM EST6,960.0012.4210.3012.40+3.88+45.43%132311.90%
NDX180126C069700002018-01-22 2:01PM EST6,970.0010.358.2010.50+3.23+45.37%28711.97%
NDX180126C069750002018-01-22 2:12PM EST6,975.009.377.309.50+1.37+17.12%302711.94%
NDX180126C069800002018-01-22 1:08PM EST6,980.008.516.408.70+2.74+47.49%291711.97%
NDX180126C069900002018-01-22 12:37PM EST6,990.006.865.007.20+1.86+37.20%251911.99%
NDX180126C070000002018-01-22 2:12PM EST7,000.005.953.805.80+1.73+41.00%859511.94%
NDX180126C070250002018-01-22 3:16PM EST7,025.003.502.154.20+0.58+19.86%3213912.60%
NDX180126C070500002018-01-22 1:55PM EST7,050.002.211.053.20+0.21+10.50%4514513.36%
NDX180126C070750002018-01-22 2:06PM EST7,075.001.430.602.40-0.12-7.74%464514.03%
NDX180126C071000002018-01-22 1:31PM EST7,100.001.130.301.65+0.03+2.73%422814.42%
NDX180126C071250002018-01-22 2:16PM EST7,125.000.700.101.55-0.30-30.00%802015.60%
NDX180126C071500002018-01-22 2:16PM EST7,150.000.620.101.20-0.81-56.64%838216.22%
NDX180126C071750002018-01-22 11:46AM EST7,175.000.680.101.40-0.11-13.92%212817.91%
NDX180126C072000002018-01-19 3:01PM EST7,200.000.780.000.45+0.23+41.82%1571816.32%
NDX180126C072250002018-01-22 11:45AM EST7,225.000.440.101.80-0.44-50.00%42221.25%
NDX180126C072500002018-01-22 11:46AM EST7,250.000.520.101.70-0.29-35.80%2122.31%
NDX180126C074000002018-01-22 1:57PM EST7,400.000.100.100.35-0.48-82.76%1613824.13%
NDX180126C075000002018-01-19 11:56PM EST7,500.000.440.000.450.00-99028.87%
NDX180126C076000002017-12-19 12:57PM EST7,600.000.200.000.950.00-103035.80%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180126P050000002018-01-18 11:20AM EST5,000.000.050.000.100.00-363580.66%
NDX180126P052000002018-01-05 11:50PM EST5,200.001.000.001.150.00-505087.70%
NDX180126P054000002018-01-19 11:44PM EST5,400.000.180.000.700.00-4473.22%
NDX180126P055000002018-01-18 10:01AM EST5,500.000.200.000.700.00-221868.14%
NDX180126P056000002018-01-18 10:01AM EST5,600.000.250.050.100.00-214755.27%
NDX180126P056750002018-01-18 1:28PM EST5,675.000.400.000.750.00-5559.81%
NDX180126P057000002018-01-22 1:27PM EST5,700.000.040.000.05-0.41-91.11%253749.32%
NDX180126P057250002018-01-22 12:42PM EST5,725.000.050.000.10-10.86-99.54%4550.88%
NDX180126P057500002018-01-22 12:06PM EST5,750.000.030.000.05-2.40-98.77%51747.17%
NDX180126P057750002018-01-22 12:42PM EST5,775.000.050.000.75-8.41-99.41%131454.88%
NDX180126P058000002018-01-22 10:32AM EST5,800.000.050.000.45-0.10-66.67%2111751.07%
NDX180126P058250002018-01-19 1:17PM EST5,825.000.510.000.95-9.84-95.07%751753.71%
NDX180126P058500002018-01-19 12:52PM EST5,850.000.540.001.00-0.78-59.09%510152.73%
NDX180126P058750002018-01-18 10:11AM EST5,875.000.400.001.050.00-210051.76%
NDX180126P059000002018-01-22 12:06PM EST5,900.000.080.000.80-1.91-95.98%54552.93%
NDX180126P059250002018-01-05 10:08AM EST5,925.003.130.603.20-2.47-44.11%646457.50%
NDX180126P059500002018-01-10 10:28AM EST5,950.002.900.002.700.00-54653.63%
NDX180126P059750002018-01-10 2:15PM EST5,975.002.650.002.800.00-56552.52%
NDX180126P059800002017-12-27 3:16PM EST5,980.0012.0815.1018.000.00-5579.21%
NDX180126P059900002018-01-10 9:35AM EST5,990.001.620.002.850.00-4551.81%
NDX180126P060000002018-01-22 11:28AM EST6,000.000.230.000.45-0.07-23.33%5012044.80%
NDX180126P060100002018-01-22 11:08AM EST6,010.000.500.000.90+0.04+8.70%163447.90%
NDX180126P060200002018-01-19 12:47PM EST6,020.000.480.001.30-0.30-38.46%121049.59%
NDX180126P060250002018-01-19 1:07PM EST6,025.000.400.101.35-1.58-79.80%106449.56%
NDX180126P060300002018-01-09 3:58PM EST6,030.002.320.003.000.00-51755.10%
NDX180126P060400002017-12-20 1:23PM EST6,040.0016.0512.3016.000.00-5472.20%
NDX180126P060500002018-01-22 10:33AM EST6,050.000.490.001.00-0.30-37.97%113646.41%
NDX180126P060600002018-01-02 10:28AM EST6,060.0011.901.504.100.00-11152.77%
NDX180126P060700002017-12-29 11:47PM EST6,070.0016.1020.4023.700.00-101077.64%
NDX180126P060750002018-01-19 11:13AM EST6,075.000.560.001.50-1.54-73.33%102047.51%
NDX180126P060900002018-01-12 1:03PM EST6,090.002.410.003.30-6.41-72.68%1252.32%
NDX180126P061000002018-01-19 12:31PM EST6,100.000.800.001.70-0.11-12.09%111946.93%
NDX180126P061100002018-01-03 1:11PM EST6,110.007.951.904.500.00-92050.89%
NDX180126P061250002018-01-17 12:37PM EST6,125.001.320.001.500.00-13144.78%
NDX180126P061300002018-01-22 9:54AM EST6,130.000.410.001.10-0.49-54.44%1242.74%
NDX180126P061400002018-01-22 9:51AM EST6,140.000.500.001.05-0.45-47.37%14341.96%
NDX180126P061500002018-01-22 11:33AM EST6,150.000.200.001.05-0.80-80.00%110841.44%
NDX180126P061600002018-01-22 9:51AM EST6,160.000.500.001.15-6.62-92.98%1241.39%
NDX180126P061700002018-01-22 10:40AM EST6,170.000.250.001.10-2.50-90.91%5140.63%
NDX180126P061750002018-01-22 10:40AM EST6,175.000.300.001.05-0.91-75.21%104240.13%
NDX180126P061800002018-01-22 10:40AM EST6,180.000.250.001.20-3.27-92.90%52240.56%
NDX180126P061900002018-01-22 10:39AM EST6,190.000.300.001.15-2.25-88.24%21539.81%
NDX180126P062000002018-01-22 10:39AM EST6,200.000.350.001.05-0.46-56.79%5014038.82%
NDX180126P062100002018-01-22 10:39AM EST6,210.000.300.001.25-0.99-76.74%213939.18%
NDX180126P062200002018-01-19 2:17PM EST6,220.001.430.002.40-1.94-57.57%1942.40%
NDX180126P062250002018-01-22 10:14AM EST6,225.000.370.000.75-1.68-81.95%712835.96%
NDX180126P062300002018-01-22 10:20AM EST6,230.000.750.001.30-0.35-31.82%1138.31%
NDX180126P062400002018-01-09 10:00AM EST6,240.003.620.953.600.00-4844.02%
NDX180126P062500002018-01-22 11:45AM EST6,250.000.500.000.75-0.75-60.00%1035534.69%
NDX180126P062600002018-01-22 11:28AM EST6,260.000.480.001.30-0.97-66.90%321636.71%
NDX180126P062700002018-01-08 9:53AM EST6,270.004.801.103.800.00-4442.60%
NDX180126P062750002018-01-19 11:13AM EST6,275.001.310.051.85-1.08-45.19%102337.74%
NDX180126P062800002018-01-09 12:08PM EST6,280.004.501.153.900.00-162142.18%
NDX180126P062900002018-01-09 9:31AM EST6,290.004.141.204.000.00-11441.75%
NDX180126P063000002018-01-22 10:17AM EST6,300.000.480.001.30-1.02-68.00%212034.56%
NDX180126P063100002018-01-22 10:44AM EST6,310.000.700.001.75-1.43-67.14%21435.50%
NDX180126P063200002018-01-22 11:29AM EST6,320.000.510.001.80-1.44-73.85%61435.10%
NDX180126P063250002018-01-22 11:29AM EST6,325.000.600.001.30-1.61-72.85%171,22233.23%
NDX180126P063300002018-01-22 11:29AM EST6,330.000.510.001.85-5.39-91.36%62334.68%
NDX180126P063400002018-01-22 12:19PM EST6,340.000.550.001.90-1.54-73.68%21034.26%
NDX180126P063500002018-01-22 12:18PM EST6,350.000.600.001.35-1.00-62.50%972132.06%
NDX180126P063600002018-01-22 12:19PM EST6,360.000.540.001.55-25.81-97.95%2232.15%
NDX180126P063700002018-01-22 12:42PM EST6,370.000.560.002.00-21.19-97.43%71032.84%
NDX180126P063750002018-01-22 2:23PM EST6,375.000.720.001.35-1.08-60.00%332,18830.71%
NDX180126P063800002018-01-22 12:42PM EST6,380.000.620.001.65-1.28-67.37%171231.35%
NDX180126P063900002018-01-22 9:55AM EST6,390.001.300.001.35-1.16-47.15%312529.90%
NDX180126P064000002018-01-22 2:45PM EST6,400.000.650.001.00-1.13-63.48%1341,72028.16%
NDX180126P064100002018-01-17 10:01AM EST6,410.004.330.753.100.00-1326632.87%
NDX180126P064200002018-01-22 11:06AM EST6,420.001.120.051.55-1.58-58.52%206928.87%
NDX180126P064250002018-01-22 1:13PM EST6,425.000.500.151.55-3.19-86.45%2289628.60%
NDX180126P064300002018-01-19 10:10AM EST6,430.002.510.803.10-0.39-13.45%4097631.68%
NDX180126P064400002018-01-16 2:34PM EST6,440.005.130.853.100.00-199731.08%
NDX180126P064500002018-01-22 1:00PM EST6,450.000.880.151.70-1.37-60.89%191,79927.61%
NDX180126P064600002018-01-22 10:32AM EST6,460.001.050.201.75-1.50-58.82%115827.17%
NDX180126P064700002018-01-22 1:26PM EST6,470.000.830.501.75-2.09-71.58%317126.61%
NDX180126P064750002018-01-19 10:04AM EST6,475.002.851.353.70-0.27-8.65%21,55629.94%
NDX180126P064800002018-01-22 1:26PM EST6,480.000.770.201.70-1.58-67.23%3713725.93%
NDX180126P064900002018-01-19 2:20PM EST6,490.002.791.403.80-1.56-35.86%255729.16%
NDX180126P065000002018-01-22 12:43PM EST6,500.000.850.001.35-2.00-70.18%271,41723.95%
NDX180126P065100002018-01-19 11:08AM EST6,510.003.302.004.10-0.20-5.71%51828.33%
NDX180126P065200002018-01-22 10:00AM EST6,520.001.900.001.80-1.82-48.92%714723.92%
NDX180126P065250002018-01-22 10:14AM EST6,525.001.470.002.15-1.53-51.00%2889324.34%
NDX180126P065300002018-01-22 12:19PM EST6,530.000.920.402.15-2.18-70.32%433924.05%
NDX180126P065400002018-01-22 10:41AM EST6,540.001.460.402.15-1.84-55.76%127723.47%
NDX180126P065500002018-01-22 2:15PM EST6,550.001.100.501.25-2.93-72.70%581,81020.97%
NDX180126P065600002018-01-22 11:26AM EST6,560.001.430.452.15-2.77-65.95%1755922.32%
NDX180126P065700002018-01-22 11:26AM EST6,570.001.480.452.15-3.95-72.74%1023221.73%
NDX180126P065750002018-01-22 12:12PM EST6,575.001.170.501.10-2.73-70.00%402,59319.23%
NDX180126P065800002018-01-22 12:10PM EST6,580.001.540.502.20-3.44-69.08%215821.23%
NDX180126P065900002018-01-22 2:23PM EST6,590.001.420.551.35-3.81-72.85%89919.02%
NDX180126P066000002018-01-22 3:06PM EST6,600.001.250.552.50-3.25-72.22%1852,02920.53%
NDX180126P066100002018-01-22 12:20PM EST6,610.001.720.601.70-2.38-58.05%95618.61%
NDX180126P066200002018-01-22 12:20PM EST6,620.001.730.652.70-4.59-72.63%126819.61%
NDX180126P066250002018-01-22 11:22AM EST6,625.002.080.752.70-3.58-63.25%1093819.31%
NDX180126P066300002018-01-22 11:08AM EST6,630.002.000.752.70-2.81-58.42%479819.00%
NDX180126P066400002018-01-22 2:24PM EST6,640.001.800.902.70-3.43-65.58%31812618.39%
NDX180126P066500002018-01-22 1:55PM EST6,650.001.900.852.80-4.96-72.30%15959317.90%
NDX180126P066600002018-01-22 12:53PM EST6,660.001.971.002.10-6.33-76.27%13616.34%
NDX180126P066700002018-01-22 2:24PM EST6,670.002.101.202.10-8.00-79.21%486215.74%
NDX180126P066750002018-01-22 2:31PM EST6,675.002.301.203.20-7.60-76.77%15038316.81%
NDX180126P066800002018-01-22 12:32PM EST6,680.002.851.253.50-6.05-67.98%125616.81%
NDX180126P066900002018-01-22 3:13PM EST6,690.002.501.353.50-9.46-79.10%573616.16%
NDX180126P067000002018-01-22 3:13PM EST6,700.002.751.753.90-7.25-72.50%32128615.89%
NDX180126P067100002018-01-22 12:41PM EST6,710.003.302.054.50-6.85-67.49%498715.75%
NDX180126P067200002018-01-22 9:45AM EST6,720.009.502.404.80-1.95-17.03%1617115.30%
NDX180126P067250002018-01-22 2:27PM EST6,725.003.772.704.80-13.78-78.52%14320314.95%
NDX180126P067300002018-01-22 2:43PM EST6,730.004.103.304.90-15.40-78.97%7123014.68%
NDX180126P067400002018-01-22 3:16PM EST6,740.004.393.505.30-13.39-75.31%7111114.26%
NDX180126P067500002018-01-22 2:43PM EST6,750.005.134.105.90-13.85-72.97%39311713.95%
NDX180126P067600002018-01-22 3:16PM EST6,760.005.504.606.40-15.88-74.28%833613.52%
NDX180126P067700002018-01-22 2:47PM EST6,770.006.205.407.10-21.10-77.29%514013.16%
NDX180126P067750002018-01-22 2:24PM EST6,775.007.606.007.10-18.77-71.18%1354312.77%
NDX180126P067800002018-01-22 2:17PM EST6,780.008.006.208.70-15.50-65.96%576513.23%
NDX180126P067900002018-01-22 1:31PM EST6,790.009.197.409.90-20.48-69.03%93112.99%
NDX180126P068000002018-01-22 2:58PM EST6,800.0010.008.9011.10-30.30-75.19%2824512.67%
NDX180126P068100002018-01-22 2:18PM EST6,810.0012.5810.3012.60-24.54-66.11%252412.41%
NDX180126P068200002018-01-22 2:47PM EST6,820.0013.5212.1014.60-29.48-68.56%221212.26%
NDX180126P068250002018-01-22 2:23PM EST6,825.0015.3513.2015.70-22.90-59.87%1955012.18%
NDX180126P068300002018-01-22 2:58PM EST6,830.0016.0014.3016.80-24.55-60.54%103112.08%
NDX180126P068400002018-01-22 2:24PM EST6,840.0020.4516.5019.30-31.98-61.00%221911.91%
NDX180126P068500002018-01-22 2:58PM EST6,850.0022.0019.4022.70-34.50-61.06%243711.93%
NDX180126P068600002018-01-22 10:40AM EST6,860.0033.9022.7025.30-32.44-48.90%1411.56%
NDX180126P068700002018-01-22 1:11PM EST6,870.0028.5026.5030.20-49.94-63.67%7611.81%
NDX180126P068750002018-01-22 12:44PM EST6,875.0031.6228.5032.20-44.84-58.65%15211.74%
NDX180126P069000002018-01-22 3:03PM EST6,900.0042.0039.3043.20-69.00-62.16%251911.22%
NDX180126P069200002018-01-19 11:44PM EST6,920.00146.0093.4099.900.00-2005725.48%
NDX180126P069500002018-01-19 11:44PM EST6,950.00125.00117.40124.700.00-20127.69%
NDX180126P069600002018-01-19 11:44PM EST6,960.00141.20125.50133.300.00-4028.45%
NDX180126P069700002018-01-19 11:44PM EST6,970.00142.50134.20142.200.00-2029.28%
NDX180126P069800002018-01-19 11:44PM EST6,980.00170.15143.10151.300.00-1030.14%
NDX180126P070000002018-01-19 11:44PM EST7,000.00184.30161.40169.800.00-1031.88%
NDX180126P073000002018-01-12 11:56PM EST7,300.00576.40527.00533.300.00-1183.24%
NDX180126P074000002018-01-12 11:56PM EST7,400.00676.20626.80633.100.00-1192.26%
NDX180126P079000002018-01-19 11:44PM EST7,900.001,148.201,050.101,072.000.00-1197.96%
NDX180126P080000002018-01-19 11:44PM EST8,000.001,248.101,150.101,172.000.00-11104.11%