^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171222C056000002017-12-06 11:39AM EST5,600.00686.05720.80732.30-55.17-7.44%2110.00%
NDX171222C057000002017-12-18 3:09PM EST5,700.00820.95810.90824.90+104.65+14.61%1259.76%
NDX171222C057500002017-12-01 11:46PM EST5,750.00621.74596.90613.800.00-210.00%
NDX171222C058000002017-12-18 11:42AM EST5,800.00711.20711.00724.70+109.28+18.16%31253.03%
NDX171222C058500002017-11-24 12:48PM EST5,850.00559.57562.50578.900.00-1000.00%
NDX171222C058750002017-12-08 11:55PM EST5,875.00487.40466.50475.800.00-200.00%
NDX171222C059000002017-12-18 9:43AM EST5,900.00609.77610.50626.80+90.92+17.52%16257.93%
NDX171222C059250002017-12-08 2:18PM EST5,925.00429.10417.30426.00+44.20+11.48%56170.00%
NDX171222C059500002017-12-14 10:54AM EST5,950.00473.15524.50541.300.00-2330.00%
NDX171222C059750002017-12-18 12:09PM EST5,975.00541.85535.60551.90+152.70+39.24%22152.21%
NDX171222C059900002017-12-11 10:45AM EST5,990.00383.20484.60501.400.00-850.00%
NDX171222C060000002017-12-18 1:12PM EST6,000.00521.27510.70527.00+80.02+18.13%27750.36%
NDX171222C060100002017-11-17 11:53PM EST6,010.00344.05328.60334.000.00-210.00%
NDX171222C060200002017-12-07 9:55AM EST6,020.00303.61310.80321.30-49.66-14.06%460.00%
NDX171222C060250002017-12-13 9:48AM EST6,025.00393.48449.80466.500.00-161240.00%
NDX171222C060300002017-12-18 11:09AM EST6,030.00475.83481.30498.20+39.87+9.15%1149.04%
NDX171222C060400002017-12-13 9:44AM EST6,040.00376.60434.80451.500.00-1180.00%
NDX171222C060500002017-12-14 1:20PM EST6,050.00348.60424.80441.500.00-2270.00%
NDX171222C060600002017-11-29 4:29PM EST6,060.00280.60271.20279.600.00-2000.00%
NDX171222C060700002017-12-08 10:18AM EST6,070.00307.90276.20285.00+34.56+12.64%200.00%
NDX171222C060750002017-12-14 3:44PM EST6,075.00329.17400.00416.700.00-2460.00%
NDX171222C060800002017-12-14 3:11PM EST6,080.00318.02395.00411.700.00-18100.00%
NDX171222C060900002017-12-06 11:12AM EST6,090.00226.30246.30256.20+226.30-24210.00%
NDX171222C061000002017-12-18 2:40PM EST6,100.00420.58411.50425.90+100.68+31.47%44741.58%
NDX171222C061100002017-12-08 9:35AM EST6,110.00279.80266.00274.90+40.60+16.97%1530.00%
NDX171222C061250002017-12-18 2:15PM EST6,125.00395.38386.00402.20+60.88+18.20%33140.65%
NDX171222C061300002017-12-15 11:52PM EST6,130.00291.00345.20361.900.00-110.00%
NDX171222C061400002017-12-15 11:52PM EST6,140.00277.90335.30352.000.00-1190.00%
NDX171222C061450002017-12-15 11:52PM EST6,145.00250.80330.30347.000.00-420.00%
NDX171222C061500002017-12-18 3:05PM EST6,150.00372.00361.00377.30+62.30+20.12%63838.72%
NDX171222C061550002017-12-15 11:52PM EST6,155.00267.10320.40337.100.00-200.00%
NDX171222C061600002017-12-18 1:33PM EST6,160.00361.55351.10367.30+174.65+93.45%2937.92%
NDX171222C061750002017-12-18 1:31PM EST6,175.00346.22336.10352.40+61.29+21.51%10636.77%
NDX171222C061800002017-12-18 1:29PM EST6,180.00341.15331.10347.40+182.00+114.36%14236.37%
NDX171222C061900002017-12-18 1:30PM EST6,190.00331.19321.10337.40+136.59+70.19%16335.55%
NDX171222C062000002017-12-18 1:28PM EST6,200.00321.21311.20327.50+57.81+21.95%248934.80%
NDX171222C062200002017-12-08 2:25PM EST6,220.00143.20141.10147.50+18.55+14.88%2130.00%
NDX171222C062250002017-12-13 11:13AM EST6,225.00198.87251.00267.700.00-1200.00%
NDX171222C062300002017-12-08 9:41AM EST6,230.00166.07160.40167.60+166.07-880.00%
NDX171222C062400002017-12-18 9:42AM EST6,240.00271.09271.30287.30+62.18+29.76%5831.36%
NDX171222C062450002017-12-15 11:52PM EST6,245.00155.75231.30248.000.00-210.00%
NDX171222C062500002017-12-18 12:07PM EST6,250.00266.19261.40277.40+66.66+33.41%86230.60%
NDX171222C062600002017-12-15 11:52PM EST6,260.00198.74216.60232.100.00-120.00%
NDX171222C062700002017-12-18 9:48AM EST6,270.00244.90241.50257.50+55.86+29.55%6828.98%
NDX171222C062750002017-12-18 11:48AM EST6,275.00238.62236.60251.80+56.67+31.15%24428.11%
NDX171222C062800002017-12-18 9:46AM EST6,280.00232.10231.60244.50+108.35+87.56%2826.19%
NDX171222C062900002017-12-18 11:48AM EST6,290.00222.10221.70236.10+47.83+27.45%62726.41%
NDX171222C063000002017-12-18 9:48AM EST6,300.00215.05213.90226.40+45.43+26.78%65225.75%
NDX171222C063050002017-12-15 11:52PM EST6,305.00110.70174.30188.000.00-220.00%
NDX171222C063100002017-12-18 9:46AM EST6,310.00202.83204.00217.90+61.06+43.07%23725.79%
NDX171222C063200002017-12-18 3:03PM EST6,320.00202.63194.10208.00+52.02+34.54%43924.97%
NDX171222C063250002017-12-18 2:05PM EST6,325.00197.60189.10203.00+104.76+112.84%23224.53%
NDX171222C063300002017-12-18 3:05PM EST6,330.00193.28184.20198.10+40.48+26.49%725524.14%
NDX171222C063400002017-12-18 12:26PM EST6,340.00175.81171.40185.00+44.88+34.28%425321.49%
NDX171222C063500002017-12-18 2:38PM EST6,350.00172.27164.50178.30+50.15+41.07%274222.46%
NDX171222C063550002017-12-15 11:52PM EST6,355.00100.90126.90140.500.00-120.00%
NDX171222C063600002017-12-18 11:46AM EST6,360.00153.85154.60168.50+53.85+53.85%21821.65%
NDX171222C063650002017-12-18 9:49AM EST6,365.00149.60149.70163.60+43.30+40.73%294121.24%
NDX171222C063700002017-12-18 3:11PM EST6,370.00152.85141.90155.50+80.25+110.54%845419.16%
NDX171222C063750002017-12-18 1:22PM EST6,375.00145.20140.00153.80+46.97+47.82%254120.42%
NDX171222C063800002017-12-18 11:59AM EST6,380.00138.08132.20145.80+44.15+47.00%43918.43%
NDX171222C063850002017-12-15 11:52PM EST6,385.0064.4099.60113.300.00-360.00%
NDX171222C063900002017-12-18 3:54PM EST6,390.00128.26122.60136.00+40.04+45.39%495317.62%
NDX171222C063950002017-12-15 11:52PM EST6,395.0042.8093.20102.300.00-230.00%
NDX171222C064000002017-12-18 3:37PM EST6,400.00121.68115.90125.80+41.23+51.25%4438516.60%
NDX171222C064050002017-12-15 11:52PM EST6,405.0044.0084.7093.800.00-14130.00%
NDX171222C064100002017-12-15 1:56PM EST6,410.0071.2081.8088.80+35.45+99.16%6470.00%
NDX171222C064150002017-12-15 11:52PM EST6,415.0059.7077.8084.700.00-5230.00%
NDX171222C064200002017-12-18 12:41PM EST6,420.00103.2597.10109.50+37.55+57.15%1117116.39%
NDX171222C064250002017-12-18 11:46AM EST6,425.0092.9191.70104.50+24.91+36.63%5013415.89%
NDX171222C064300002017-12-18 10:54AM EST6,430.0090.0090.2099.50+39.00+76.47%11815.38%
NDX171222C064350002017-12-15 11:52PM EST6,435.0051.0062.3069.500.00-10020.00%
NDX171222C064400002017-12-18 9:30AM EST6,440.0078.0581.2090.00+23.45+42.95%11914.55%
NDX171222C064450002017-12-15 11:52PM EST6,445.0045.0055.2062.300.00-2020.00%
NDX171222C064500002017-12-18 12:28PM EST6,450.0073.9272.5081.20+31.31+73.48%3614613.96%
NDX171222C064550002017-12-18 12:53PM EST6,455.0074.2868.3076.80+32.68+78.56%212513.64%
NDX171222C064600002017-12-18 12:28PM EST6,460.0064.6463.1071.80+25.14+63.65%32713.07%
NDX171222C064650002017-12-18 12:21PM EST6,465.0061.8559.8067.40+27.18+78.40%274412.72%
NDX171222C064700002017-12-18 1:35PM EST6,470.0060.8355.7063.60+28.33+87.17%385612.58%
NDX171222C064750002017-12-18 2:42PM EST6,475.0056.6549.5061.20+17.95+46.38%929212.90%
NDX171222C064800002017-12-18 3:05PM EST6,480.0054.2850.6053.80+25.63+89.46%325511.42%
NDX171222C064850002017-12-08 10:11AM EST6,485.0021.9019.0021.900.00-200.00%
NDX171222C064900002017-12-18 12:53PM EST6,490.0045.7843.7048.40+21.05+85.12%242811.71%
NDX171222C064950002017-12-18 12:29PM EST6,495.0040.1040.5044.20+29.90+293.14%2411.29%
NDX171222C065000002017-12-18 3:39PM EST6,500.0037.0036.0040.70+18.05+95.25%25221411.07%
NDX171222C065100002017-12-18 3:11PM EST6,510.0031.8031.2033.80+10.60+50.00%1306310.57%
NDX171222C065200002017-12-18 4:06PM EST6,520.0026.5025.8028.80+13.80+108.66%846110.53%
NDX171222C065250002017-12-18 4:07PM EST6,525.0024.1023.5026.60+11.65+93.57%2157910.55%
NDX171222C065300002017-12-18 3:58PM EST6,530.0021.4020.0023.00+10.60+98.15%276210.06%
NDX171222C065400002017-12-18 4:07PM EST6,540.0017.9016.0019.00+8.35+87.43%396310.01%
NDX171222C065500002017-12-18 4:02PM EST6,550.0013.4012.8015.40+3.40+34.00%2261129.93%
NDX171222C065600002017-12-18 2:53PM EST6,560.0010.959.4012.10+4.95+82.50%46129.77%
NDX171222C065700002017-12-18 2:09PM EST6,570.008.537.409.60+2.03+31.23%24219.74%
NDX171222C065750002017-12-18 3:05PM EST6,575.007.107.109.30+0.90+14.52%4633210.08%
NDX171222C065800002017-12-18 2:53PM EST6,580.006.305.707.60+0.80+14.55%2789.75%
NDX171222C065900002017-12-18 12:22PM EST6,590.005.223.707.30+2.18+71.71%11710.48%
NDX171222C066000002017-12-18 4:09PM EST6,600.004.493.706.00+2.04+83.27%10752010.62%
NDX171222C066100002017-12-18 3:52PM EST6,610.003.272.904.90+0.77+30.80%2016410.74%
NDX171222C066200002017-12-18 1:23PM EST6,620.002.631.053.90+1.03+64.38%31110.80%
NDX171222C066250002017-12-18 2:58PM EST6,625.002.200.803.10+0.15+7.32%326610.53%
NDX171222C066300002017-12-15 11:52PM EST6,630.001.280.553.100.00-5910.88%
NDX171222C066400002017-12-18 10:48AM EST6,640.001.950.802.75+0.31+18.90%3311.24%
NDX171222C066500002017-12-18 4:09PM EST6,650.001.600.602.55+0.20+14.29%2848111.71%
NDX171222C066700002017-12-15 11:52PM EST6,670.001.260.501.600.00-1111.83%
NDX171222C066750002017-12-18 1:18PM EST6,675.001.320.251.80+0.47+55.29%510212.41%
NDX171222C066800002017-12-15 11:52PM EST6,680.000.950.451.400.00-1112.12%
NDX171222C066900002017-12-15 11:52PM EST6,690.001.620.352.450.00-2014.16%
NDX171222C067000002017-12-18 3:06PM EST6,700.000.450.250.70+0.15+50.00%412811.84%
NDX171222C067100002017-12-15 11:52PM EST6,710.000.430.101.400.00-20013.85%
NDX171222C067200002017-12-15 11:52PM EST6,720.000.360.252.450.00-24016.01%
NDX171222C067250002017-12-15 3:15PM EST6,725.000.320.251.95-0.13-28.89%802415.61%
NDX171222C067500002017-12-14 11:56AM EST6,750.001.120.000.350.00-11513.14%
NDX171222C067750002017-12-15 12:50PM EST6,775.000.840.002.15-0.43-33.86%1918.82%
NDX171222C068000002017-12-18 12:40PM EST6,800.000.100.000.20-1.18-92.19%11314.49%
NDX171222C068250002017-11-29 1:11PM EST6,825.000.500.002.00-0.50-50.00%22821.38%
NDX171222C068500002017-12-15 2:07PM EST6,850.000.830.001.70+0.15+22.06%1422.14%
NDX171222C069000002017-12-15 12:17PM EST6,900.000.050.001.25-0.66-92.96%5223.63%
NDX171222C070000002017-12-18 4:12PM EST7,000.000.050.000.050.00-913220.17%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171222P050000002017-12-15 1:51PM EST5,000.000.050.000.10-1.05-95.45%22267.77%
NDX171222P051000002017-12-15 11:53PM EST5,100.000.220.000.200.00-1166.41%
NDX171222P052000002017-12-05 11:58AM EST5,200.001.800.001.80-1.20-40.00%2475.64%
NDX171222P053000002017-12-07 1:24PM EST5,300.001.230.002.35-5.07-80.48%61072.03%
NDX171222P054000002017-12-18 1:15PM EST5,400.000.480.001.90+0.28+140.00%162564.54%
NDX171222P055000002017-12-18 12:15PM EST5,500.000.160.000.95+0.06+60.00%125854.52%
NDX171222P056000002017-12-15 12:13PM EST5,600.000.230.000.20-0.07-23.33%12245.17%
NDX171222P056250002017-12-14 9:59AM EST5,625.000.600.001.100.00-43052.77%
NDX171222P056500002017-12-15 3:03PM EST5,650.000.150.000.20-1.94-92.82%1736242.73%
NDX171222P056750002017-12-15 12:11PM EST5,675.000.130.000.20-0.57-81.43%182541.53%
NDX171222P056900002017-12-08 11:57PM EST5,690.001.950.053.200.00-5051.65%
NDX171222P057000002017-12-15 11:39AM EST5,700.000.240.100.25-0.01-4.00%1612341.19%
NDX171222P057200002017-12-15 11:53PM EST5,720.000.280.001.250.00-4448.19%
NDX171222P057250002017-12-15 11:38AM EST5,725.000.300.000.25+0.12+66.67%54039.97%
NDX171222P057300002017-12-15 11:53PM EST5,730.000.280.001.250.00-4447.62%
NDX171222P057500002017-12-15 11:40AM EST5,750.000.200.100.300.00-191739.45%
NDX171222P057700002017-12-08 11:57PM EST5,770.001.950.952.750.00-2050.68%
NDX171222P057750002017-12-18 9:57AM EST5,775.000.200.000.20-0.18-47.37%101436.72%
NDX171222P058000002017-12-15 1:52PM EST5,800.000.240.100.30-0.26-52.00%16636.96%
NDX171222P058250002017-12-08 11:28AM EST5,825.003.330.954.10-4.79-58.99%53950.43%
NDX171222P058400002017-12-08 11:57PM EST5,840.003.191.104.300.00-5049.86%
NDX171222P058500002017-12-18 9:46AM EST5,850.000.100.001.10-0.30-75.00%15640.11%
NDX171222P058750002017-12-15 12:11PM EST5,875.000.450.101.85-0.43-48.86%142241.60%
NDX171222P058800002017-12-15 11:53PM EST5,880.000.400.000.500.00-166034.90%
NDX171222P059000002017-12-18 4:12PM EST5,900.000.100.100.60-0.30-75.00%3514234.60%
NDX171222P059200002017-11-17 2:22PM EST5,920.0018.1018.0020.20-1.08-5.63%1061.41%
NDX171222P059250002017-12-18 3:11PM EST5,925.000.600.001.20-0.55-47.83%46436.34%
NDX171222P059300002017-12-13 10:26AM EST5,930.001.150.001.900.00-2638.49%
NDX171222P059400002017-12-08 11:48AM EST5,940.005.152.505.50-3.70-41.81%6845.30%
NDX171222P059500002017-12-18 10:08AM EST5,950.000.660.002.05-0.14-17.50%920637.73%
NDX171222P059600002017-12-11 1:10PM EST5,960.002.700.001.900.00-1836.71%
NDX171222P059700002017-12-15 1:42PM EST5,970.000.790.001.95-0.28-26.17%21336.26%
NDX171222P059750002017-12-18 9:57AM EST5,975.000.400.000.65-2.64-86.84%108930.95%
NDX171222P059800002017-12-15 12:55PM EST5,980.000.850.001.95-32.95-97.49%14235.66%
NDX171222P059900002017-12-08 11:48AM EST5,990.006.723.306.50-4.18-38.35%66643.31%
NDX171222P060000002017-12-18 9:44AM EST6,000.000.700.000.80-0.15-17.65%11,77430.41%
NDX171222P060100002017-12-07 2:36PM EST6,010.0012.708.9012.60+0.42+3.42%21948.55%
NDX171222P060200002017-12-15 1:42PM EST6,020.000.500.002.00-38.30-98.71%21233.41%
NDX171222P060250002017-12-14 3:35PM EST6,025.000.950.002.000.00-138033.11%
NDX171222P060300002017-12-14 2:21PM EST6,030.000.880.002.000.00-162032.81%
NDX171222P060400002017-12-14 9:32AM EST6,040.001.600.002.000.00-106632.21%
NDX171222P060500002017-12-15 2:49PM EST6,050.000.580.002.45-0.75-56.39%2337732.66%
NDX171222P060600002017-12-14 10:07AM EST6,060.001.830.002.450.00-15232.04%
NDX171222P060650002017-12-15 11:53PM EST6,065.002.790.002.450.00-1131.73%
NDX171222P060700002017-12-14 10:06AM EST6,070.001.700.002.450.00-5531.43%
NDX171222P060750002017-12-18 10:17AM EST6,075.000.880.001.35-0.07-7.37%1034828.35%
NDX171222P060800002017-12-13 10:35AM EST6,080.002.110.002.450.00-31430.81%
NDX171222P060850002017-12-15 11:53PM EST6,085.002.980.002.500.00-131330.60%
NDX171222P060900002017-12-18 10:48AM EST6,090.000.900.001.70-0.25-21.74%533328.46%
NDX171222P061000002017-12-18 1:33PM EST6,100.000.710.101.40-0.44-38.26%221,48827.05%
NDX171222P061100002017-12-18 2:37PM EST6,110.000.200.001.45-1.05-84.00%569926.61%
NDX171222P061150002017-12-15 11:54PM EST6,115.001.960.002.450.00-404028.64%
NDX171222P061200002017-12-15 11:37AM EST6,120.001.300.002.45-0.35-21.21%48628.33%
NDX171222P061250002017-12-15 4:12PM EST6,125.001.350.152.55-0.60-30.77%191,90928.22%
NDX171222P061300002017-12-13 9:32AM EST6,130.003.400.152.650.00-140428.10%
NDX171222P061350002017-12-18 10:36AM EST6,135.000.700.001.85-1.17-62.57%21626.15%
NDX171222P061400002017-12-18 9:47AM EST6,140.000.940.001.50-0.39-29.32%942325.00%
NDX171222P061450002017-12-15 11:54PM EST6,145.002.340.152.750.00-21727.33%
NDX171222P061500002017-12-18 9:47AM EST6,150.001.010.001.95-0.53-34.42%91,16925.46%
NDX171222P061600002017-12-18 9:39AM EST6,160.001.100.001.95-0.49-30.82%181324.86%
NDX171222P061650002017-12-15 11:54PM EST6,165.001.300.702.850.00-7126.23%
NDX171222P061700002017-12-15 3:03PM EST6,170.001.700.252.90-0.75-30.61%79826.00%
NDX171222P061750002017-12-18 11:55AM EST6,175.000.500.001.55-1.20-70.59%249023.06%
NDX171222P061800002017-12-15 3:03PM EST6,180.001.880.752.90-0.92-32.86%71825.36%
NDX171222P061850002017-12-08 11:57PM EST6,185.0019.4814.5017.400.00-25038.21%
NDX171222P061900002017-12-18 9:37AM EST6,190.001.250.151.50-0.77-38.12%34422.06%
NDX171222P061950002017-12-11 3:27PM EST6,195.007.870.803.200.00-102024.85%
NDX171222P062000002017-12-18 11:01AM EST6,200.000.760.351.55-1.11-59.36%201,35521.58%
NDX171222P062050002017-12-15 11:54PM EST6,205.001.650.353.100.00-91524.05%
NDX171222P062100002017-12-18 10:56AM EST6,210.000.910.352.25-6.69-88.03%3569222.36%
NDX171222P062200002017-12-18 1:33PM EST6,220.000.990.352.35-0.76-43.43%31721.91%
NDX171222P062250002017-12-15 3:40PM EST6,225.001.930.903.40-3.20-62.38%252,20323.17%
NDX171222P062300002017-12-18 3:15PM EST6,230.000.500.352.65-3.89-88.61%153821.76%
NDX171222P062350002017-12-15 11:54PM EST6,235.004.500.953.500.00-283822.64%
NDX171222P062400002017-12-18 3:58PM EST6,240.000.550.352.50-2.12-79.40%52420.89%
NDX171222P062450002017-12-15 11:54PM EST6,245.002.150.903.700.00-3722.22%
NDX171222P062500002017-12-18 3:47PM EST6,250.000.930.352.75-1.49-61.57%4584720.62%
NDX171222P062550002017-12-15 11:54PM EST6,255.003.970.303.900.00-5521.78%
NDX171222P062600002017-12-18 12:46PM EST6,260.001.220.352.70-1.48-54.81%56319.90%
NDX171222P062650002017-12-18 9:33AM EST6,265.001.870.402.40-2.46-56.81%12019.14%
NDX171222P062700002017-12-15 11:07AM EST6,270.004.850.402.85-3.63-74.85%306019.46%
NDX171222P062750002017-12-18 11:51AM EST6,275.001.030.451.35-1.65-61.57%1748016.68%
NDX171222P062800002017-12-18 10:58AM EST6,280.001.300.452.90-1.81-58.20%219418.86%
NDX171222P062850002017-12-18 3:52PM EST6,285.000.950.452.00-2.15-69.35%11617.25%
NDX171222P062900002017-12-18 3:58PM EST6,290.000.810.351.70-2.89-78.11%1920416.44%
NDX171222P062950002017-12-14 1:28PM EST6,295.009.502.155.400.00-152420.52%
NDX171222P063000002017-12-18 1:55PM EST6,300.001.200.451.80-3.00-71.43%17424815.98%
NDX171222P063050002017-12-18 10:45AM EST6,305.002.000.501.80-2.90-59.18%6815.67%
NDX171222P063100002017-12-18 1:56PM EST6,310.001.400.502.55-2.95-67.82%9912616.43%
NDX171222P063150002017-12-14 11:13AM EST6,315.0012.702.606.200.00-353719.73%
NDX171222P063200002017-12-18 1:49PM EST6,320.001.550.552.35-3.30-68.04%8011515.51%
NDX171222P063250002017-12-18 11:57AM EST6,325.001.900.552.45-3.63-65.64%59015.31%
NDX171222P063300002017-12-18 1:56PM EST6,330.001.880.552.55-4.77-71.73%602915.11%
NDX171222P063350002017-12-15 11:54PM EST6,335.0020.003.706.500.00-3318.44%
NDX171222P063400002017-12-18 11:58AM EST6,340.001.880.702.80-5.10-73.07%575214.73%
NDX171222P063450002017-12-18 2:48PM EST6,345.001.780.703.10-5.32-74.93%132714.71%
NDX171222P063500002017-12-18 3:48PM EST6,350.001.850.852.85-5.83-75.91%11017514.10%
NDX171222P063550002017-12-18 2:48PM EST6,355.001.970.854.00-21.23-91.51%51414.88%
NDX171222P063600002017-12-18 12:23PM EST6,360.002.270.853.10-6.63-74.49%9410813.67%
NDX171222P063650002017-12-18 9:34AM EST6,365.004.080.903.50-3.72-47.69%23813.71%
NDX171222P063700002017-12-18 1:27PM EST6,370.002.490.353.80-7.91-76.06%434613.62%
NDX171222P063750002017-12-18 3:11PM EST6,375.002.160.453.80-8.68-80.07%204413.25%
NDX171222P063800002017-12-18 12:46PM EST6,380.002.830.603.80-10.10-78.11%502312.89%
NDX171222P063850002017-12-15 11:54PM EST6,385.0012.097.4010.700.00-16317.00%
NDX171222P063900002017-12-18 12:46PM EST6,390.002.971.554.90-9.98-77.07%174313.00%
NDX171222P063950002017-12-18 12:46PM EST6,395.003.571.254.00-10.19-74.06%101211.93%
NDX171222P064000002017-12-18 3:11PM EST6,400.003.062.754.60-11.19-78.53%29716912.00%
NDX171222P064050002017-12-18 10:33AM EST6,405.005.391.755.40-11.46-68.01%11012.16%
NDX171222P064100002017-12-18 11:57AM EST6,410.004.412.054.80-13.59-75.50%322111.36%
NDX171222P064150002017-12-18 11:42AM EST6,415.005.952.255.80-11.65-66.19%4511.61%
NDX171222P064200002017-12-18 1:27PM EST6,420.004.402.905.00-16.60-79.05%732510.69%
NDX171222P064250002017-12-18 3:50PM EST6,425.003.853.106.60-19.15-83.26%467111.24%
NDX171222P064300002017-12-18 2:53PM EST6,430.004.553.505.70-17.70-79.55%783910.30%
NDX171222P064350002017-12-18 11:52AM EST6,435.006.494.207.40-26.51-80.33%474310.80%
NDX171222P064400002017-12-18 2:25PM EST6,440.005.354.808.30-23.05-81.16%40310.80%
NDX171222P064450002017-12-18 2:25PM EST6,445.005.805.108.90-22.20-79.29%211310.62%
NDX171222P064500002017-12-18 2:53PM EST6,450.006.256.209.60-25.16-80.10%4910110.47%
NDX171222P064550002017-12-18 4:08PM EST6,455.009.407.109.50-26.80-74.03%1849.93%
NDX171222P064600002017-12-18 1:03PM EST6,460.007.907.9011.20-25.50-76.35%12610.16%
NDX171222P064650002017-12-18 3:50PM EST6,465.008.878.7012.10-20.13-69.41%274410.01%
NDX171222P064700002017-12-18 3:50PM EST6,470.009.829.5013.20-22.69-69.79%75359.90%
NDX171222P064750002017-12-18 3:46PM EST6,475.0010.4310.6014.30-28.50-73.21%36489.76%
NDX171222P064800002017-12-18 3:50PM EST6,480.0013.8012.5015.40-38.80-73.76%15299.58%
NDX171222P064850002017-12-18 4:08PM EST6,485.0016.2013.2016.70-42.45-72.38%1629.44%
NDX171222P064900002017-12-18 3:54PM EST6,490.0016.5515.0017.90-75.80-82.08%16189.23%
NDX171222P065000002017-12-18 3:54PM EST6,500.0020.2018.1021.70-41.80-67.42%150829.16%
NDX171222P065100002017-12-18 3:56PM EST6,510.0025.2022.7024.90-103.95-80.49%2998.72%
NDX171222P065200002017-12-18 3:38PM EST6,520.0026.7027.0030.10-49.60-65.01%66698.74%
NDX171222P065250002017-12-18 3:07PM EST6,525.0027.1029.0032.30-108.49-80.01%94458.55%
NDX171222P065300002017-12-18 3:38PM EST6,530.0032.3031.8035.60-163.75-83.52%2328.67%
NDX171222P065400002017-12-18 3:50PM EST6,540.0040.2037.0041.60-106.55-72.61%6018.56%
NDX171222P065500002017-12-18 3:06PM EST6,550.0042.0043.6047.90-84.70-66.85%43358.34%
NDX171222P065600002017-12-15 11:54PM EST6,560.00118.0081.2090.500.00-1921.12%
NDX171222P065750002017-12-18 11:06AM EST6,575.0075.8259.1068.40-60.46-44.36%4268.85%
NDX171222P065800002017-12-18 11:06AM EST6,580.0079.6864.7074.10-61.24-43.46%14269.64%
NDX171222P065900002017-12-18 11:03AM EST6,590.0088.8871.6082.50-100.57-53.09%3419.67%
NDX171222P066000002017-12-18 1:23PM EST6,600.0086.4580.1089.40-46.50-34.98%26208.41%
NDX171222P066100002017-12-18 12:14PM EST6,610.0092.2989.0098.50-77.18-45.54%2108.28%
NDX171222P066250002017-12-18 11:05AM EST6,625.00120.78100.80114.40-86.17-41.64%18410.16%
NDX171222P066500002017-12-18 1:25PM EST6,650.00133.30124.80138.60-236.60-63.96%22510.96%
NDX171222P073000002017-12-15 11:54PM EST7,300.00875.20808.70825.500.00-1176.97%
NDX171222P074000002017-12-15 11:54PM EST7,400.00978.80908.70925.400.00-4483.40%
NDX171222P075000002017-12-15 11:54PM EST7,500.001,075.101,008.601,025.400.00-6589.61%