^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 EST5,950.00925.34996.301,015.700.00-1478.78%
NDX180126C059750002017-12-15 11:55PM EST5,975.00452.70528.00542.400.00-44220.00%
NDX180126C060000002018-01-23 9:30AM EST6,000.00929.35946.30965.70+248.49+36.50%41275.11%
NDX180126C060100002018-01-23 9:30AM EST6,010.00919.08936.30955.70+468.43+103.95%4774.38%
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%
NDX180126C061000002018-01-23 10:13AM EST6,100.00853.70846.40865.70+157.43+22.61%1767.81%
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%
NDX180126C061400002018-01-23 10:13AM EST6,140.00813.60806.40825.70+493.95+154.53%1164.90%
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%
NDX180126C063500002018-01-23 12:17PM EST6,350.00608.50596.60615.80+120.14+24.60%11650.00%
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%
NDX180126C063750002018-01-23 2:57PM EST6,375.00585.61571.60590.90+316.61+117.70%2548.49%
NDX180126C063900002018-01-23 9:30AM EST6,390.00534.98556.60575.90+261.73+95.78%1547.39%
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%
NDX180126C064250002018-01-23 10:33AM EST6,425.00532.78521.70540.90+111.78+26.55%61744.82%
NDX180126C064300002018-01-23 4:05PM EST6,430.00525.01516.70535.90+175.81+50.35%2544.46%
NDX180126C064400002018-01-05 1:04PM EST6,440.00224.57235.10242.50+133.07+145.43%110.00%
NDX180126C064500002018-01-23 2:57PM EST6,450.00510.71496.70515.90+134.21+35.65%51642.99%
NDX180126C064600002018-01-10 9:54AM EST6,460.00191.39310.60319.300.00-230.00%
NDX180126C064700002018-01-23 4:05PM EST6,470.00484.96476.80495.90+175.06+56.49%22141.52%
NDX180126C064750002018-01-23 10:11AM EST6,475.00475.05471.80491.00+122.25+34.65%11041.42%
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%
NDX180126C065000002018-01-23 11:48AM EST6,500.00460.79446.80466.00+70.41+18.04%24639.57%
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 EST6,525.00365.45427.00441.100.00-326437.96%
NDX180126C065300002018-01-08 3:46PM EST6,530.00171.51243.20251.600.00-230.00%
NDX180126C065400002018-01-23 9:30AM EST6,540.00385.38406.90426.10+281.98+272.71%1436.84%
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%
NDX180126C065750002018-01-23 11:20AM EST6,575.00387.55376.60387.30+141.00+57.19%2890.00%
NDX180126C065800002018-01-23 11:20AM EST6,580.00382.55371.60382.30+133.18+53.41%2250.00%
NDX180126C066000002018-01-22 12:00PM EST6,600.00285.00352.40362.400.00-81130.00%
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%
NDX180126C066250002018-01-23 11:35AM EST6,625.00338.64326.80337.40+141.79+72.03%2580.00%
NDX180126C066300002018-01-10 11:37AM EST6,630.0073.75152.90160.200.00-530.00%
NDX180126C066400002018-01-22 10:09AM EST6,640.00219.55311.90322.500.00-380.00%
NDX180126C066500002018-01-23 3:41PM EST6,650.00317.15301.90312.60+140.28+79.31%3480.00%
NDX180126C066600002018-01-19 10:15AM EST6,660.00167.82180.70189.20+16.82+11.14%1110.00%
NDX180126C066700002018-01-23 1:58PM EST6,670.00298.00282.00292.60+135.25+83.10%1290.00%
NDX180126C066750002018-01-23 2:53PM EST6,675.00290.80277.00287.70+76.10+35.44%6420.00%
NDX180126C066800002018-01-23 2:53PM EST6,680.00285.80272.10282.70+76.01+36.23%2210.00%
NDX180126C066900002018-01-19 3:42PM EST6,690.00150.65153.10161.20+7.65+5.35%16100.00%
NDX180126C067000002018-01-23 10:47AM EST6,700.00261.95252.90262.80+68.65+35.51%101230.00%
NDX180126C067100002018-01-23 9:42AM EST6,710.00233.00242.90252.90+97.70+72.21%160.00%
NDX180126C067200002018-01-19 11:56PM EST6,720.00126.80126.60134.300.00-51500.00%
NDX180126C067250002018-01-23 9:39AM EST6,725.00211.18227.40238.00+56.01+36.10%1960.00%
NDX180126C067300002018-01-22 11:02AM EST6,730.00148.75222.40233.000.00-2160.00%
NDX180126C067400002018-01-22 11:02AM EST6,740.00139.56212.50223.100.00-160.00%
NDX180126C067500002018-01-23 3:41PM EST6,750.00217.90203.20213.20+62.10+39.86%21020.00%
NDX180126C067600002018-01-23 11:55AM EST6,760.00199.60193.20203.30+76.70+62.41%2260.00%
NDX180126C067700002018-01-23 11:55AM EST6,770.00189.95183.50193.50+61.35+47.71%143010.60%
NDX180126C067750002018-01-23 10:11AM EST6,775.00179.21178.50188.60+69.51+63.36%117211.91%
NDX180126C067800002018-01-23 11:25AM EST6,780.00187.25173.20183.70+67.65+56.56%46312.43%
NDX180126C067900002018-01-23 10:51AM EST6,790.00172.55163.50173.90+115.55+202.72%23612.85%
NDX180126C068000002018-01-23 2:16PM EST6,800.00161.95154.30164.10+42.75+35.86%2810612.91%
NDX180126C068100002018-01-23 10:09AM EST6,810.00135.91144.30154.40+15.74+13.10%32113.03%
NDX180126C068200002018-01-23 3:55PM EST6,820.00149.01134.70144.80+37.59+33.74%36113.13%
NDX180126C068250002018-01-23 3:50PM EST6,825.00145.57130.40140.00+65.43+81.64%7710013.10%
NDX180126C068300002018-01-23 11:30AM EST6,830.00136.01125.40135.20+60.61+80.38%64713.03%
NDX180126C068400002018-01-23 12:03PM EST6,840.00124.40116.40125.80+57.67+86.42%24713.05%
NDX180126C068500002018-01-23 3:50PM EST6,850.00121.92107.30116.50+56.92+87.57%21335813.01%
NDX180126C068600002018-01-23 4:02PM EST6,860.00104.1298.40107.40+41.62+66.59%355312.98%
NDX180126C068700002018-01-23 3:10PM EST6,870.0098.0089.7098.50+36.70+59.87%348912.95%
NDX180126C068750002018-01-23 4:02PM EST6,875.0090.8785.5094.10+34.87+62.27%3221212.90%
NDX180126C068800002018-01-23 2:28PM EST6,880.0084.1081.5089.80+34.26+68.74%54812.89%
NDX180126C068900002018-01-23 2:28PM EST6,890.0075.2673.2081.40+39.21+108.77%72712.84%
NDX180126C069000002018-01-23 3:45PM EST6,900.0079.1065.4073.30+36.60+86.12%4421812.79%
NDX180126C069100002018-01-23 12:08PM EST6,910.0064.8058.3065.00+51.25+378.23%61212.46%
NDX180126C069200002018-01-23 4:00PM EST6,920.0061.0051.5057.80+33.66+123.12%136312.50%
NDX180126C069250002018-01-23 3:01PM EST6,925.0052.3048.6053.10+26.94+106.23%4719611.96%
NDX180126C069300002018-01-23 3:49PM EST6,930.0058.0045.4049.90+34.65+148.39%422612.05%
NDX180126C069400002018-01-23 1:46PM EST6,940.0049.1239.2043.70+29.82+154.51%332512.15%
NDX180126C069500002018-01-23 3:54PM EST6,950.0041.1333.6038.00+20.63+100.63%765712.24%
NDX180126C069600002018-01-23 3:58PM EST6,960.0036.9028.5032.80+21.97+147.15%422612.33%
NDX180126C069700002018-01-23 3:54PM EST6,970.0030.1023.9027.80+12.60+72.00%482812.29%
NDX180126C069750002018-01-23 3:54PM EST6,975.0027.8322.0025.70+19.33+227.41%513012.35%
NDX180126C069800002018-01-23 2:17PM EST6,980.0025.1020.1023.50+16.59+194.95%142912.32%
NDX180126C069900002018-01-23 2:33PM EST6,990.0018.0016.2020.20+11.14+162.39%363412.57%
NDX180126C070000002018-01-23 3:59PM EST7,000.0018.5013.0017.10+10.70+137.18%1369812.72%
NDX180126C070250002018-01-23 4:09PM EST7,025.009.107.0010.80+4.43+94.86%16516412.96%
NDX180126C070500002018-01-23 4:09PM EST7,050.005.403.606.90+3.05+129.79%20615813.42%
NDX180126C070750002018-01-23 3:59PM EST7,075.003.801.404.60+2.06+118.39%697714.10%
NDX180126C071000002018-01-23 3:20PM EST7,100.002.450.753.20+0.57+30.32%727714.89%
NDX180126C071250002018-01-23 11:33AM EST7,125.001.720.352.30+1.02+145.71%79115.74%
NDX180126C071500002018-01-23 3:44PM EST7,150.001.070.151.95+0.40+59.70%7010517.06%
NDX180126C071750002018-01-23 12:57PM EST7,175.000.260.002.35-0.57-68.67%13013219.54%
NDX180126C072000002018-01-23 3:58PM EST7,200.000.250.050.900.00-8017718.11%
NDX180126C072250002018-01-23 12:18PM EST7,225.000.730.001.90+0.29+65.91%302222.24%
NDX180126C072500002018-01-23 9:35AM EST7,250.000.930.001.90+0.41+78.85%1323.94%
NDX180126C073500002018-01-23 7:42PM EST7,350.000.150.001.200.00-3328.41%
NDX180126C073750002018-01-23 7:42PM EST7,375.000.150.001.000.00-3329.15%
NDX180126C074000002018-01-23 11:16AM EST7,400.000.530.000.40+0.38+253.33%516027.25%
NDX180126C075000002018-01-22 4:00PM EST7,500.000.930.000.350.00-210132.01%
NDX180126C076000002017-12-19 12:57PM EST7,600.000.200.000.950.00-103041.60%
NDX180126C077000002018-01-23 7:42PM EST7,700.000.050.000.150.00-101038.53%
NDX180126C078000002018-01-23 7:42PM EST7,800.000.050.000.050.00-101039.26%
NDX180126C080000002018-01-23 7:42PM EST8,000.000.050.000.050.00-272747.17%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180126P050000002018-01-18 11:20AM EST5,000.000.050.000.100.00-3635107.42%
NDX180126P052000002018-01-05 11:50PM EST5,200.001.000.001.150.00-5050117.14%
NDX180126P054000002018-01-19 11:44PM EST5,400.000.180.000.700.00-4498.39%
NDX180126P055000002018-01-18 10:01AM EST5,500.000.200.000.700.00-221891.85%
NDX180126P056000002018-01-18 10:01AM EST5,600.000.250.050.100.00-214774.80%
NDX180126P056750002018-01-18 1:28PM EST5,675.000.400.000.750.00-5581.15%
NDX180126P057000002018-01-23 3:01PM EST5,700.000.040.000.050.00-33663.67%
NDX180126P057250002018-01-22 12:42PM EST5,725.000.050.000.100.00-4565.63%
NDX180126P057500002018-01-23 1:06PM EST5,750.000.050.000.05+0.02+66.67%21661.33%
NDX180126P057750002018-01-22 12:42PM EST5,775.000.050.000.150.00-132364.94%
NDX180126P058000002018-01-22 10:32AM EST5,800.000.050.000.150.00-2113763.57%
NDX180126P058250002018-01-19 1:17PM EST5,825.000.510.000.95-9.84-95.07%751773.39%
NDX180126P058500002018-01-23 9:40AM EST5,850.000.270.000.70-0.27-50.00%1010669.63%
NDX180126P058750002018-01-18 10:11AM EST5,875.000.400.001.050.00-210070.95%
NDX180126P059000002018-01-22 12:06PM EST5,900.000.080.000.700.00-54066.53%
NDX180126P059250002018-01-05 10:08AM EST5,925.003.130.603.20-2.47-44.11%646478.89%
NDX180126P059500002018-01-10 10:28AM EST5,950.002.900.002.700.00-54673.76%
NDX180126P059750002018-01-10 2:15PM EST5,975.002.650.002.800.00-56572.34%
NDX180126P059800002017-12-27 3:16PM EST5,980.0012.0815.1018.000.00-55108.36%
NDX180126P059900002018-01-10 9:35AM EST5,990.001.620.002.850.00-4571.46%
NDX180126P060000002018-01-23 3:00PM EST6,000.000.050.000.20-0.18-78.26%311053.81%
NDX180126P060100002018-01-22 11:08AM EST6,010.000.500.000.700.00-164359.77%
NDX180126P060200002018-01-19 12:47PM EST6,020.000.480.001.30-0.30-38.46%121063.16%
NDX180126P060250002018-01-19 1:07PM EST6,025.000.400.101.35-1.58-79.80%106463.61%
NDX180126P060300002018-01-09 3:58PM EST6,030.002.320.003.000.00-51769.12%
NDX180126P060400002017-12-20 1:23PM EST6,040.0016.0512.3016.000.00-5499.22%
NDX180126P060500002018-01-23 9:40AM EST6,050.000.530.000.70+0.04+8.16%1013657.32%
NDX180126P060600002018-01-02 10:28AM EST6,060.0011.901.504.100.00-11173.07%
NDX180126P060700002017-12-29 11:47PM EST6,070.0016.1020.4023.700.00-1010106.68%
NDX180126P060750002018-01-23 11:02AM EST6,075.000.410.000.75-0.15-26.79%53056.18%
NDX180126P060900002018-01-12 1:03PM EST6,090.002.410.003.30-6.41-72.68%1265.75%
NDX180126P061000002018-01-23 9:53AM EST6,100.000.460.000.40-0.34-42.50%112051.37%
NDX180126P061100002018-01-03 1:11PM EST6,110.007.951.904.500.00-92070.75%
NDX180126P061200002018-01-23 7:30PM EST6,120.000.400.000.750.00-1153.42%
NDX180126P061250002018-01-17 12:37PM EST6,125.001.320.001.500.00-13157.34%
NDX180126P061300002018-01-23 9:32AM EST6,130.000.480.000.75+0.07+17.07%1352.83%
NDX180126P061400002018-01-22 9:51AM EST6,140.000.500.000.750.00-14452.20%
NDX180126P061500002018-01-22 11:33AM EST6,150.000.200.000.750.00-110851.61%
NDX180126P061600002018-01-22 9:51AM EST6,160.000.500.000.750.00-1351.00%
NDX180126P061700002018-01-22 10:40AM EST6,170.000.250.000.750.00-5650.39%
NDX180126P061750002018-01-22 10:40AM EST6,175.000.300.000.400.00-105150.42%
NDX180126P061800002018-01-22 10:40AM EST6,180.000.250.000.800.00-52750.12%
NDX180126P061900002018-01-22 10:39AM EST6,190.000.300.000.800.00-212653.53%
NDX180126P062000002018-01-22 10:39AM EST6,200.000.350.000.400.00-5018148.90%
NDX180126P062100002018-01-22 10:39AM EST6,210.000.300.000.850.00-215252.61%
NDX180126P062200002018-01-19 2:17PM EST6,220.001.430.002.40-1.94-57.57%1954.25%
NDX180126P062250002018-01-22 10:14AM EST6,225.000.370.000.850.00-712851.62%
NDX180126P062300002018-01-22 10:20AM EST6,230.000.750.000.850.00-1251.29%
NDX180126P062400002018-01-09 10:00AM EST6,240.003.620.953.600.00-4857.80%
NDX180126P062500002018-01-23 1:41PM EST6,250.000.430.000.90-0.07-14.00%336350.34%
NDX180126P062600002018-01-22 11:28AM EST6,260.000.480.000.950.00-324850.02%
NDX180126P062700002018-01-08 9:53AM EST6,270.004.801.103.800.00-4456.24%
NDX180126P062750002018-01-23 11:02AM EST6,275.000.510.000.20-0.80-61.07%52841.26%
NDX180126P062800002018-01-09 12:08PM EST6,280.004.501.153.900.00-162155.77%
NDX180126P062900002018-01-09 9:31AM EST6,290.004.141.204.000.00-11455.28%
NDX180126P063000002018-01-23 11:41AM EST6,300.000.500.000.20+0.02+4.17%1111839.84%
NDX180126P063100002018-01-23 11:00AM EST6,310.000.530.001.00-0.17-24.29%21447.02%
NDX180126P063200002018-01-22 3:15PM EST6,320.000.900.001.000.00-161946.36%
NDX180126P063250002018-01-23 11:00AM EST6,325.000.630.001.05+0.03+5.00%21,22246.31%
NDX180126P063300002018-01-22 11:29AM EST6,330.000.510.001.050.00-62345.98%
NDX180126P063400002018-01-22 12:19PM EST6,340.000.550.001.050.00-21045.31%
NDX180126P063500002018-01-23 11:39AM EST6,350.000.480.001.05-0.12-20.00%13572144.65%
NDX180126P063600002018-01-22 12:19PM EST6,360.000.540.001.050.00-2443.98%
NDX180126P063700002018-01-22 12:42PM EST6,370.000.560.001.100.00-71743.58%
NDX180126P063750002018-01-22 2:23PM EST6,375.000.720.001.100.00-332,20943.25%
NDX180126P063800002018-01-23 10:01AM EST6,380.000.250.001.15-0.37-59.68%11943.16%
NDX180126P063900002018-01-22 9:55AM EST6,390.001.300.001.100.00-313442.24%
NDX180126P064000002018-01-23 10:00AM EST6,400.001.030.001.10+0.73+243.33%231,71941.57%
NDX180126P064100002018-01-23 10:00AM EST6,410.001.080.001.10-3.25-75.06%1026640.90%
NDX180126P064200002018-01-22 11:06AM EST6,420.001.120.001.100.00-206940.23%
NDX180126P064250002018-01-22 1:13PM EST6,425.000.500.001.100.00-2289639.89%
NDX180126P064300002018-01-19 10:10AM EST6,430.002.510.803.10-0.39-13.45%4097646.27%
NDX180126P064400002018-01-16 2:34PM EST6,440.005.130.853.100.00-199745.51%
NDX180126P064500002018-01-23 11:39AM EST6,450.000.780.001.10-0.10-11.36%1661,79838.21%
NDX180126P064600002018-01-23 11:24AM EST6,460.000.680.001.20-0.37-35.24%1815938.00%
NDX180126P064700002018-01-22 1:26PM EST6,470.000.830.001.300.00-317437.74%
NDX180126P064750002018-01-23 11:50AM EST6,475.000.660.001.30-2.19-76.84%31,55637.40%
NDX180126P064800002018-01-22 1:26PM EST6,480.000.770.001.300.00-3717037.06%
NDX180126P064900002018-01-19 2:20PM EST6,490.002.791.403.80-1.56-35.86%255743.24%
NDX180126P065000002018-01-23 11:50AM EST6,500.000.650.001.30-0.20-23.53%51,40635.69%
NDX180126P065100002018-01-19 11:08AM EST6,510.003.302.004.10-0.20-5.71%51842.27%
NDX180126P065200002018-01-22 10:00AM EST6,520.001.900.001.350.00-715434.50%
NDX180126P065250002018-01-23 3:11PM EST6,525.000.250.001.35-1.22-82.99%990134.16%
NDX180126P065300002018-01-23 3:11PM EST6,530.000.250.001.35-0.67-72.83%27433.81%
NDX180126P065400002018-01-22 10:41AM EST6,540.001.460.001.350.00-127633.12%
NDX180126P065500002018-01-23 3:15PM EST6,550.000.750.001.35-0.63-45.65%311,79232.43%
NDX180126P065600002018-01-23 1:05PM EST6,560.000.600.001.35-0.38-38.78%655831.74%
NDX180126P065700002018-01-23 10:58AM EST6,570.000.850.001.35-0.63-42.57%222231.04%
NDX180126P065750002018-01-23 1:41PM EST6,575.000.880.201.35-0.64-42.11%172,62530.70%
NDX180126P065800002018-01-22 12:10PM EST6,580.001.540.001.350.00-215830.35%
NDX180126P065900002018-01-23 1:56PM EST6,590.000.390.001.35-1.03-72.54%2010129.66%
NDX180126P066000002018-01-23 1:47PM EST6,600.000.700.001.05-0.77-52.38%382,03827.89%
NDX180126P066100002018-01-22 3:48PM EST6,610.001.230.001.050.00-146427.22%
NDX180126P066200002018-01-22 12:20PM EST6,620.001.730.001.550.00-127028.17%
NDX180126P066250002018-01-23 12:18PM EST6,625.000.800.001.60-1.08-57.45%3295427.95%
NDX180126P066300002018-01-23 9:39AM EST6,630.001.400.001.65-0.60-30.00%49527.74%
NDX180126P066400002018-01-23 10:03AM EST6,640.001.690.001.75-0.11-6.11%1230627.28%
NDX180126P066500002018-01-23 3:17PM EST6,650.000.900.001.75-1.00-52.63%13861026.56%
NDX180126P066600002018-01-23 10:40AM EST6,660.001.460.001.75-0.51-25.89%153625.83%
NDX180126P066700002018-01-23 1:21PM EST6,670.000.920.251.75-1.23-57.21%112225.10%
NDX180126P066750002018-01-23 12:18PM EST6,675.001.100.301.75-1.20-52.17%20733124.74%
NDX180126P066800002018-01-23 1:21PM EST6,680.001.030.302.05-1.82-63.86%35825.05%
NDX180126P066900002018-01-23 4:11PM EST6,690.001.250.352.15-1.24-49.80%78924.51%
NDX180126P067000002018-01-23 4:11PM EST6,700.001.350.352.25-1.00-42.55%3121323.96%
NDX180126P067100002018-01-23 11:07AM EST6,710.001.300.402.40-1.60-55.17%36523.48%
NDX180126P067200002018-01-22 9:45AM EST6,720.009.500.502.500.00-1617522.89%
NDX180126P067250002018-01-23 3:50PM EST6,725.001.000.502.55-2.77-73.47%5112322.58%
NDX180126P067300002018-01-23 1:37PM EST6,730.001.500.502.65-2.60-63.41%1026822.36%
NDX180126P067400002018-01-23 2:28PM EST6,740.001.720.651.70-2.67-60.82%3013819.84%
NDX180126P067500002018-01-23 2:15PM EST6,750.001.770.751.70-1.43-44.69%12036219.09%
NDX180126P067600002018-01-23 10:59AM EST6,760.002.550.802.20-2.87-52.95%248519.26%
NDX180126P067700002018-01-23 2:15PM EST6,770.001.880.802.20-4.27-69.43%436618.48%
NDX180126P067750002018-01-23 12:28PM EST6,775.002.300.803.60-4.36-65.47%8718220.08%
NDX180126P067800002018-01-23 1:44PM EST6,780.001.900.903.60-6.10-76.25%69619.65%
NDX180126P067900002018-01-23 2:28PM EST6,790.002.621.003.60-6.57-71.49%303218.81%
NDX180126P068000002018-01-23 2:48PM EST6,800.002.701.004.20-7.30-73.00%16722318.63%
NDX180126P068100002018-01-23 1:12PM EST6,810.003.871.304.80-7.44-65.78%632818.36%
NDX180126P068200002018-01-23 12:08PM EST6,820.004.302.005.20-5.50-56.12%582917.83%
NDX180126P068250002018-01-23 2:53PM EST6,825.003.772.155.50-11.58-75.44%14119017.63%
NDX180126P068300002018-01-23 4:02PM EST6,830.003.992.455.60-8.28-67.48%323417.25%
NDX180126P068400002018-01-23 4:02PM EST6,840.004.562.906.40-7.44-62.00%634416.95%
NDX180126P068500002018-01-23 2:48PM EST6,850.005.363.607.10-11.36-67.94%1606216.49%
NDX180126P068600002018-01-23 3:59PM EST6,860.005.754.308.10-28.15-83.04%65516.17%
NDX180126P068700002018-01-23 3:59PM EST6,870.006.755.409.40-15.15-69.18%311115.93%
NDX180126P068750002018-01-23 3:00PM EST6,875.007.876.109.90-23.75-75.11%1611715.69%
NDX180126P068800002018-01-23 7:45PM EST6,880.008.006.9010.700.00-681315.59%
NDX180126P068900002018-01-23 7:45PM EST6,890.0011.158.5012.300.00-46115.31%
NDX180126P069000002018-01-23 2:21PM EST6,900.0015.5010.6014.40-13.52-46.59%723715.16%
NDX180126P069100002018-01-23 7:45PM EST6,910.0020.5513.1016.700.00-191414.96%
NDX180126P069200002018-01-23 3:47PM EST6,920.0015.2016.0019.50-130.80-89.59%145714.85%
NDX180126P069250002018-01-23 7:45PM EST6,925.0020.0017.6021.100.00-38214.82%
NDX180126P069300002018-01-23 7:45PM EST6,930.0019.9519.3022.800.00-11014.79%
NDX180126P069400002018-01-23 7:45PM EST6,940.0025.5022.9026.700.00-15014.82%
NDX180126P069500002018-01-23 4:14PM EST6,950.0028.5027.0031.40-96.50-77.20%541315.00%
NDX180126P069600002018-01-23 3:56PM EST6,960.0029.5032.1036.10-111.70-79.11%23415.02%
NDX180126P069700002018-01-23 1:57PM EST6,970.0034.4537.4041.30-108.05-75.82%4215.06%
NDX180126P069750002018-01-23 7:45PM EST6,975.0043.5040.2044.100.00-5015.10%
NDX180126P069800002018-01-23 4:01PM EST6,980.0042.6043.2047.40-127.55-74.96%6115.30%
NDX180126P069900002018-01-23 7:45PM EST6,990.0048.4049.4053.900.00-10015.54%
NDX180126P070000002018-01-23 11:23AM EST7,000.0056.8254.6062.10-127.48-69.17%3116.35%
NDX180126P070250002018-01-23 7:45PM EST7,025.0077.2073.1081.300.00-2017.33%
NDX180126P070500002018-01-23 7:45PM EST7,050.0095.5094.00102.800.00-1018.75%
NDX180126P073000002018-01-12 11:56PM EST7,300.00576.40527.00533.300.00-11130.12%
NDX180126P074000002018-01-12 11:56PM EST7,400.00676.20626.80633.100.00-11143.21%
NDX180126P079000002018-01-19 11:44PM EST7,900.001,148.201,050.101,072.000.00-11165.69%
NDX180126P080000002018-01-19 11:44PM EST8,000.001,248.101,150.101,172.000.00-11175.11%