^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 EST5,950.00925.341,010.401,019.100.00-1471.81%
NDX180126C059750002017-12-15 11:55PM EST5,975.00452.70528.00542.400.00-44220.00%
NDX180126C060000002018-01-23 9:30AM EST6,000.00929.35960.50969.10+248.49+36.50%41268.51%
NDX180126C060100002018-01-23 9:30AM EST6,010.00919.08950.50959.20+468.43+103.95%4768.16%
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 EST6,100.00853.70860.50869.20+157.43+22.61%1762.23%
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 EST6,140.00813.60820.50829.20+493.95+154.53%1159.59%
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 EST6,350.00608.50612.10620.70+120.14+24.60%11648.90%
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 12:17PM EST6,375.00583.50587.00595.60+314.50+116.91%1546.99%
NDX180126C063900002018-01-23 9:30AM EST6,390.00534.98570.60579.40+261.73+95.78%1543.61%
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 EST6,425.00532.78535.90544.60+111.78+26.55%61741.70%
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%
NDX180126C064500002018-01-23 10:33AM EST6,450.00507.59511.70520.70+131.09+34.82%41641.98%
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%
NDX180126C064750002018-01-23 10:11AM EST6,475.00475.05486.70495.50+122.25+34.65%11039.92%
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 EST6,500.00460.79461.80470.10+70.41+18.04%24637.54%
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 EST6,525.00365.45436.80445.700.00-326436.76%
NDX180126C065300002018-01-08 3:46PM EST6,530.00171.51243.20251.600.00-230.00%
NDX180126C065400002018-01-23 9:30AM EST6,540.00385.38422.80430.80+281.98+272.71%1435.86%
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 EST6,575.00387.55386.00393.60+141.00+57.19%28929.82%
NDX180126C065800002018-01-23 11:20AM EST6,580.00382.55383.00390.80+133.18+53.41%22533.04%
NDX180126C066000002018-01-22 12:00PM EST6,600.00285.00362.60370.800.00-811331.62%
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 EST6,625.00338.64337.70346.00+141.79+72.03%25830.09%
NDX180126C066300002018-01-10 11:37AM EST6,630.0073.75152.90160.200.00-530.00%
NDX180126C066400002018-01-22 10:09AM EST6,640.00219.55322.50331.000.00-3829.01%
NDX180126C066500002018-01-23 11:35AM EST6,650.00313.77313.20321.00+136.90+77.40%24828.28%
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%
NDX180126C066750002018-01-23 9:30AM EST6,675.00253.43286.50294.30+38.73+18.04%54224.30%
NDX180126C066800002018-01-22 12:10PM EST6,680.00209.79280.80289.300.00-12123.96%
NDX180126C066900002018-01-19 3:42PM EST6,690.00150.65153.10161.20+7.65+5.35%16100.00%
NDX180126C067000002018-01-23 10:47AM EST6,700.00261.95260.70269.60+68.65+35.51%1012322.97%
NDX180126C067100002018-01-23 9:42AM EST6,710.00233.00252.50261.40+97.70+72.21%1624.32%
NDX180126C067200002018-01-19 11:56PM EST6,720.00126.80126.60134.300.00-51500.00%
NDX180126C067250002018-01-23 9:39AM EST6,725.00211.18237.60244.70+56.01+36.10%19621.33%
NDX180126C067300002018-01-22 11:02AM EST6,730.00148.75231.90239.300.00-21620.48%
NDX180126C067400002018-01-22 11:02AM EST6,740.00139.56223.00229.300.00-1619.78%
NDX180126C067500002018-01-23 9:57AM EST6,750.00190.60214.10221.70+34.80+22.34%110221.58%
NDX180126C067600002018-01-23 11:55AM EST6,760.00199.60204.10212.00+76.70+62.41%22621.07%
NDX180126C067700002018-01-23 11:55AM EST6,770.00189.95194.50201.70+61.35+47.71%143020.03%
NDX180126C067750002018-01-23 10:11AM EST6,775.00179.21189.50198.10+69.51+63.36%117220.80%
NDX180126C067800002018-01-23 11:25AM EST6,780.00187.25182.00190.30+67.65+56.56%46317.97%
NDX180126C067900002018-01-23 10:51AM EST6,790.00172.55173.00180.30+115.55+202.72%23617.22%
NDX180126C068000002018-01-23 12:45PM EST6,800.00161.85165.20170.30+42.65+35.78%2710616.46%
NDX180126C068100002018-01-23 10:09AM EST6,810.00135.91154.20161.70+15.74+13.10%32116.87%
NDX180126C068200002018-01-23 10:51AM EST6,820.00145.58145.70151.70+34.16+30.66%16116.06%
NDX180126C068250002018-01-23 11:30AM EST6,825.00140.21140.90146.70+60.07+74.96%7610015.66%
NDX180126C068300002018-01-23 11:30AM EST6,830.00136.01135.30142.80+60.61+80.38%64716.04%
NDX180126C068400002018-01-23 12:03PM EST6,840.00124.40126.40134.10+57.67+86.42%24716.03%
NDX180126C068500002018-01-23 12:54PM EST6,850.00111.20116.10122.80+46.20+71.08%20435814.33%
NDX180126C068600002018-01-23 12:33PM EST6,860.00110.75108.70114.10+48.25+77.20%315314.25%
NDX180126C068700002018-01-23 12:33PM EST6,870.00102.0599.20105.30+40.75+66.48%328914.00%
NDX180126C068750002018-01-23 1:35PM EST6,875.0095.5094.40100.80+39.50+70.54%1821213.79%
NDX180126C068800002018-01-23 11:42AM EST6,880.0088.2089.7096.40+38.36+76.97%34813.62%
NDX180126C068900002018-01-23 1:27PM EST6,890.0078.7082.1087.90+42.65+118.31%42713.35%
NDX180126C069000002018-01-23 1:27PM EST6,900.0070.8574.7079.40+28.35+66.71%2721812.98%
NDX180126C069100002018-01-23 12:08PM EST6,910.0064.8066.2071.20+51.25+378.23%61212.64%
NDX180126C069200002018-01-23 12:08PM EST6,920.0057.7058.4065.00+30.36+111.05%106312.98%
NDX180126C069250002018-01-23 1:40PM EST6,925.0057.8056.7060.40+32.44+127.92%2119612.52%
NDX180126C069300002018-01-23 1:40PM EST6,930.0055.6053.1057.00+32.25+138.12%312612.48%
NDX180126C069400002018-01-23 11:03AM EST6,940.0052.2146.4050.00+32.91+170.52%322512.24%
NDX180126C069500002018-01-23 12:45PM EST6,950.0039.8538.5041.90+19.35+94.39%535711.47%
NDX180126C069600002018-01-23 1:08PM EST6,960.0034.0034.4037.70+19.07+127.73%352611.91%
NDX180126C069700002018-01-23 10:37AM EST6,970.0031.4729.2032.50+13.97+79.83%242811.85%
NDX180126C069750002018-01-23 11:12AM EST6,975.0030.0526.8030.00+21.55+253.53%353011.80%
NDX180126C069800002018-01-23 10:36AM EST6,980.0026.3025.1027.60+17.79+209.05%112911.73%
NDX180126C069900002018-01-23 12:21PM EST6,990.0021.8520.7023.20+14.99+218.51%203411.62%
NDX180126C070000002018-01-23 1:02PM EST7,000.0016.5517.1019.50+8.75+112.18%1259811.60%
NDX180126C070250002018-01-23 12:37PM EST7,025.0011.8510.1012.00+7.18+153.75%15116411.50%
NDX180126C070500002018-01-23 12:22PM EST7,050.006.975.107.50+4.62+196.60%16215811.73%
NDX180126C070750002018-01-23 12:05PM EST7,075.004.202.904.80+2.46+141.38%397712.15%
NDX180126C071000002018-01-23 12:33PM EST7,100.002.450.952.45+0.57+30.32%647711.96%
NDX180126C071250002018-01-23 11:33AM EST7,125.001.720.552.10+1.02+145.71%79113.21%
NDX180126C071500002018-01-23 12:03PM EST7,150.000.610.301.95-0.06-8.96%6510514.61%
NDX180126C071750002018-01-23 12:57PM EST7,175.000.260.001.75-0.57-68.67%13013215.85%
NDX180126C072000002018-01-23 12:57PM EST7,200.000.160.000.30-0.09-36.00%7717713.36%
NDX180126C072250002018-01-23 12:18PM EST7,225.000.730.000.30+0.29+65.91%302214.58%
NDX180126C072500002018-01-23 9:35AM EST7,250.000.930.000.30+0.41+78.85%1315.77%
NDX180126C073500002018-01-23 1:27PM EST7,350.000.150.000.300.00-3320.45%
NDX180126C073750002018-01-23 1:27PM EST7,375.000.150.000.300.00-3321.58%
NDX180126C074000002018-01-23 11:16AM EST7,400.000.530.000.30+0.38+253.33%516022.71%
NDX180126C075000002018-01-22 4:00PM EST7,500.000.930.000.300.00-210127.14%
NDX180126C076000002017-12-19 12:57PM EST7,600.000.200.000.950.00-103035.90%
NDX180126C077000002018-01-23 1:27PM EST7,700.000.050.000.150.00-101033.28%
NDX180126C078000002018-01-23 1:27PM EST7,800.000.050.000.050.00-101033.89%
NDX180126C080000002018-01-23 1:27PM EST8,000.000.050.000.050.00-272740.72%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180126P050000002018-01-18 11:20AM EST5,000.000.050.000.100.00-363593.16%
NDX180126P052000002018-01-05 11:50PM EST5,200.001.000.001.150.00-5050101.56%
NDX180126P054000002018-01-19 11:44PM EST5,400.000.180.000.700.00-4485.30%
NDX180126P055000002018-01-18 10:01AM EST5,500.000.200.000.700.00-221879.64%
NDX180126P056000002018-01-18 10:01AM EST5,600.000.250.050.100.00-214764.84%
NDX180126P056750002018-01-18 1:28PM EST5,675.000.400.000.750.00-5570.41%
NDX180126P057000002018-01-22 1:27PM EST5,700.000.040.000.700.00-253668.56%
NDX180126P057250002018-01-22 12:42PM EST5,725.000.050.000.700.00-4567.19%
NDX180126P057500002018-01-23 1:06PM EST5,750.000.050.000.65+0.02+66.67%21665.36%
NDX180126P057750002018-01-22 12:42PM EST5,775.000.050.000.700.00-132364.45%
NDX180126P058000002018-01-22 10:32AM EST5,800.000.050.000.700.00-2113763.11%
NDX180126P058250002018-01-19 1:17PM EST5,825.000.510.000.95-9.84-95.07%751763.67%
NDX180126P058500002018-01-23 9:40AM EST5,850.000.270.000.70-0.27-50.00%1010660.40%
NDX180126P058750002018-01-18 10:11AM EST5,875.000.400.001.050.00-210061.55%
NDX180126P059000002018-01-22 12:06PM EST5,900.000.080.000.700.00-54057.72%
NDX180126P059250002018-01-05 10:08AM EST5,925.003.130.603.20-2.47-44.11%646468.45%
NDX180126P059500002018-01-10 10:28AM EST5,950.002.900.002.700.00-54664.00%
NDX180126P059750002018-01-10 2:15PM EST5,975.002.650.002.800.00-56562.78%
NDX180126P059800002017-12-27 3:16PM EST5,980.0012.0815.1018.000.00-5594.01%
NDX180126P059900002018-01-10 9:35AM EST5,990.001.620.002.850.00-4562.01%
NDX180126P060000002018-01-23 9:38AM EST6,000.000.150.050.75-0.08-34.78%211053.10%
NDX180126P060100002018-01-22 11:08AM EST6,010.000.500.000.750.00-164352.22%
NDX180126P060200002018-01-19 12:47PM EST6,020.000.480.001.30-0.30-38.46%121054.81%
NDX180126P060250002018-01-19 1:07PM EST6,025.000.400.101.35-1.58-79.80%106455.20%
NDX180126P060300002018-01-09 3:58PM EST6,030.002.320.003.000.00-51759.99%
NDX180126P060400002017-12-20 1:23PM EST6,040.0016.0512.3016.000.00-5486.10%
NDX180126P060500002018-01-23 9:40AM EST6,050.000.530.000.75+0.04+8.16%1013650.10%
NDX180126P060600002018-01-02 10:28AM EST6,060.0011.901.504.100.00-11163.42%
NDX180126P060700002017-12-29 11:47PM EST6,070.0016.1020.4023.700.00-101092.57%
NDX180126P060750002018-01-23 11:02AM EST6,075.000.410.000.75-0.15-26.79%53052.59%
NDX180126P060900002018-01-12 1:03PM EST6,090.002.410.003.30-6.41-72.68%1257.07%
NDX180126P061000002018-01-23 9:53AM EST6,100.000.460.000.40-0.34-42.50%112047.75%
NDX180126P061100002018-01-03 1:11PM EST6,110.007.951.904.500.00-92061.41%
NDX180126P061200002018-01-23 1:30PM EST6,120.000.400.000.800.00-1150.44%
NDX180126P061250002018-01-17 12:37PM EST6,125.001.320.001.500.00-13154.24%
NDX180126P061300002018-01-23 9:32AM EST6,130.000.480.000.80+0.07+17.07%1349.87%
NDX180126P061400002018-01-22 9:51AM EST6,140.000.500.000.800.00-14449.30%
NDX180126P061500002018-01-22 11:33AM EST6,150.000.200.000.850.00-110849.08%
NDX180126P061600002018-01-22 9:51AM EST6,160.000.500.000.850.00-1348.52%
NDX180126P061700002018-01-22 10:40AM EST6,170.000.250.000.900.00-5648.28%
NDX180126P061750002018-01-22 10:40AM EST6,175.000.300.000.850.00-105147.67%
NDX180126P061800002018-01-22 10:40AM EST6,180.000.250.000.900.00-52747.72%
NDX180126P061900002018-01-22 10:39AM EST6,190.000.300.000.900.00-212647.14%
NDX180126P062000002018-01-22 10:39AM EST6,200.000.350.000.850.00-5018146.25%
NDX180126P062100002018-01-22 10:39AM EST6,210.000.300.000.950.00-215246.31%
NDX180126P062200002018-01-19 2:17PM EST6,220.001.430.002.40-1.94-57.57%1951.86%
NDX180126P062250002018-01-22 10:14AM EST6,225.000.370.000.850.00-712844.84%
NDX180126P062300002018-01-22 10:20AM EST6,230.000.750.001.000.00-1245.45%
NDX180126P062400002018-01-09 10:00AM EST6,240.003.620.953.600.00-4850.20%
NDX180126P062500002018-01-23 1:07PM EST6,250.000.500.000.850.00-236343.41%
NDX180126P062600002018-01-22 11:28AM EST6,260.000.480.001.000.00-324843.73%
NDX180126P062700002018-01-08 9:53AM EST6,270.004.801.103.800.00-4452.37%
NDX180126P062750002018-01-23 11:02AM EST6,275.000.510.000.50-0.80-61.07%52839.45%
NDX180126P062800002018-01-09 12:08PM EST6,280.004.501.153.900.00-162151.92%
NDX180126P062900002018-01-09 9:31AM EST6,290.004.141.204.000.00-11451.47%
NDX180126P063000002018-01-23 11:41AM EST6,300.000.500.000.50+0.02+4.17%1111838.11%
NDX180126P063100002018-01-23 11:00AM EST6,310.000.530.001.10-0.17-24.29%21441.36%
NDX180126P063200002018-01-22 3:15PM EST6,320.000.900.001.100.00-161940.77%
NDX180126P063250002018-01-23 11:00AM EST6,325.000.630.000.90+0.03+5.00%21,22239.45%
NDX180126P063300002018-01-22 11:29AM EST6,330.000.510.001.050.00-62339.95%
NDX180126P063400002018-01-22 12:19PM EST6,340.000.550.001.100.00-21039.61%
NDX180126P063500002018-01-23 11:39AM EST6,350.000.480.000.90-0.12-20.00%13572138.04%
NDX180126P063600002018-01-22 12:19PM EST6,360.000.540.001.200.00-2438.90%
NDX180126P063700002018-01-22 12:42PM EST6,370.000.560.001.250.00-71738.53%
NDX180126P063750002018-01-22 2:23PM EST6,375.000.720.001.000.00-332,20937.11%
NDX180126P063800002018-01-23 10:01AM EST6,380.000.250.001.30-0.37-59.68%11938.15%
NDX180126P063900002018-01-22 9:55AM EST6,390.001.300.001.000.00-313436.26%
NDX180126P064000002018-01-23 10:00AM EST6,400.001.030.001.00+0.73+243.33%231,71935.68%
NDX180126P064100002018-01-23 10:00AM EST6,410.001.080.001.10-3.25-75.06%1026635.55%
NDX180126P064200002018-01-22 11:06AM EST6,420.001.120.001.100.00-206934.97%
NDX180126P064250002018-01-22 1:13PM EST6,425.000.500.001.100.00-2289634.68%
NDX180126P064300002018-01-19 10:10AM EST6,430.002.510.803.10-0.39-13.45%4097640.21%
NDX180126P064400002018-01-16 2:34PM EST6,440.005.130.853.100.00-199739.56%
NDX180126P064500002018-01-23 11:39AM EST6,450.000.780.001.15-0.10-11.36%1661,79833.43%
NDX180126P064600002018-01-23 11:24AM EST6,460.000.680.001.15-0.37-35.24%1815932.85%
NDX180126P064700002018-01-22 1:26PM EST6,470.000.830.001.150.00-317432.26%
NDX180126P064750002018-01-23 11:50AM EST6,475.000.660.001.15-2.19-76.84%31,55631.97%
NDX180126P064800002018-01-22 1:26PM EST6,480.000.770.001.150.00-3717031.68%
NDX180126P064900002018-01-19 2:20PM EST6,490.002.791.403.80-1.56-35.86%255737.60%
NDX180126P065000002018-01-23 11:50AM EST6,500.000.650.001.15-0.20-23.53%51,40630.51%
NDX180126P065100002018-01-19 11:08AM EST6,510.003.302.004.10-0.20-5.71%51836.77%
NDX180126P065200002018-01-22 10:00AM EST6,520.001.900.001.200.00-715429.51%
NDX180126P065250002018-01-23 11:01AM EST6,525.000.320.201.20-1.15-78.23%890129.22%
NDX180126P065300002018-01-23 9:46AM EST6,530.000.500.201.20-0.42-45.65%17428.92%
NDX180126P065400002018-01-22 10:41AM EST6,540.001.460.001.200.00-127628.33%
NDX180126P065500002018-01-23 1:05PM EST6,550.000.600.001.20-0.78-56.52%91,79227.74%
NDX180126P065600002018-01-23 1:05PM EST6,560.000.600.001.40-0.38-38.78%655827.78%
NDX180126P065700002018-01-23 10:58AM EST6,570.000.850.001.40-0.63-42.57%222227.17%
NDX180126P065750002018-01-23 1:07PM EST6,575.001.000.201.40-0.52-34.21%162,62526.87%
NDX180126P065800002018-01-22 12:10PM EST6,580.001.540.050.650.00-215823.85%
NDX180126P065900002018-01-23 1:16PM EST6,590.000.600.050.65-0.82-57.75%1610123.29%
NDX180126P066000002018-01-23 1:36PM EST6,600.000.700.051.05-0.77-52.38%372,03824.29%
NDX180126P066100002018-01-22 3:48PM EST6,610.001.230.051.050.00-146423.71%
NDX180126P066200002018-01-22 12:20PM EST6,620.001.730.051.450.00-127024.28%
NDX180126P066250002018-01-23 12:18PM EST6,625.000.800.151.50-1.08-57.45%3295424.10%
NDX180126P066300002018-01-23 9:39AM EST6,630.001.400.151.50-0.60-30.00%49523.80%
NDX180126P066400002018-01-23 10:03AM EST6,640.001.690.101.50-0.11-6.11%1230623.18%
NDX180126P066500002018-01-23 10:49AM EST6,650.001.000.201.50-0.90-47.37%13261022.57%
NDX180126P066600002018-01-23 10:40AM EST6,660.001.460.201.50-0.51-25.89%153621.95%
NDX180126P066700002018-01-23 1:21PM EST6,670.000.920.551.50-1.23-57.21%112221.33%
NDX180126P066750002018-01-23 12:18PM EST6,675.001.100.551.60-1.20-52.17%20733121.25%
NDX180126P066800002018-01-23 1:21PM EST6,680.001.030.551.60-1.82-63.86%35820.94%
NDX180126P066900002018-01-23 10:24AM EST6,690.001.800.551.60-0.69-27.71%38920.31%
NDX180126P067000002018-01-23 12:26PM EST6,700.000.980.651.70-1.37-58.30%2721319.89%
NDX180126P067100002018-01-23 11:07AM EST6,710.001.300.651.70-1.60-55.17%36519.25%
NDX180126P067200002018-01-22 9:45AM EST6,720.009.500.751.800.00-1617518.80%
NDX180126P067250002018-01-23 10:51AM EST6,725.001.800.751.80-1.97-52.25%4512318.48%
NDX180126P067300002018-01-23 1:37PM EST6,730.001.500.652.25-2.60-63.41%1026818.92%
NDX180126P067400002018-01-23 12:37PM EST6,740.001.850.952.75-2.54-57.86%2013818.99%
NDX180126P067500002018-01-23 1:37PM EST6,750.001.930.952.75-1.27-39.69%10836218.30%
NDX180126P067600002018-01-23 10:59AM EST6,760.002.551.252.75-2.87-52.95%248517.61%
NDX180126P067700002018-01-23 11:41AM EST6,770.002.251.352.80-3.90-63.41%336616.98%
NDX180126P067750002018-01-23 12:28PM EST6,775.002.301.503.00-4.36-65.47%8718216.87%
NDX180126P067800002018-01-23 10:21AM EST6,780.003.331.903.60-4.67-58.38%59617.19%
NDX180126P067900002018-01-23 12:37PM EST6,790.003.051.954.00-6.14-66.81%203216.87%
NDX180126P068000002018-01-23 1:36PM EST6,800.002.851.954.10-7.15-71.50%16022316.22%
NDX180126P068100002018-01-23 1:12PM EST6,810.003.872.154.10-7.44-65.78%632815.46%
NDX180126P068200002018-01-23 12:08PM EST6,820.004.302.754.00-5.50-56.12%582914.61%
NDX180126P068250002018-01-23 11:50AM EST6,825.004.702.954.00-10.65-69.38%13219014.23%
NDX180126P068300002018-01-23 1:29PM EST6,830.004.463.405.00-7.81-63.65%233414.67%
NDX180126P068400002018-01-23 1:29PM EST6,840.005.063.905.00-6.94-57.83%424413.87%
NDX180126P068500002018-01-23 12:54PM EST6,850.006.454.705.90-10.27-61.42%1436213.70%
NDX180126P068600002018-01-23 1:12PM EST6,860.006.975.207.60-26.93-79.44%48513.92%
NDX180126P068700002018-01-23 11:18AM EST6,870.008.656.909.00-13.25-60.50%261113.81%
NDX180126P068750002018-01-23 12:51PM EST6,875.009.487.209.60-22.14-70.02%1211713.66%
NDX180126P068800002018-01-23 1:30PM EST6,880.0012.807.909.900.00-111313.34%
NDX180126P068900002018-01-23 1:30PM EST6,890.0012.258.9011.400.00-21113.08%
NDX180126P069000002018-01-23 1:41PM EST6,900.0012.0010.0013.20-17.02-58.65%713712.87%
NDX180126P069100002018-01-23 1:30PM EST6,910.0020.5512.2015.400.00-191412.70%
NDX180126P069200002018-01-23 12:52PM EST6,920.0020.7514.8018.10-125.25-85.79%65712.61%
NDX180126P069250002018-01-23 1:30PM EST6,925.0020.9016.3018.700.00-21212.23%
NDX180126P069500002018-01-23 1:31PM EST6,950.0029.5524.6028.80-95.45-76.36%461312.46%
NDX180126P069600002018-01-23 1:31PM EST6,960.0033.7529.5032.00-107.45-76.10%15412.00%
NDX180126P069700002018-01-23 11:04AM EST6,970.0036.5033.4037.30-106.00-74.39%2212.11%
NDX180126P069800002018-01-19 11:44PM EST6,980.00170.15143.10151.300.00-1049.51%
NDX180126P070000002018-01-23 11:23AM EST7,000.0056.8250.9055.70-127.48-69.17%3112.40%
NDX180126P073000002018-01-12 11:56PM EST7,300.00576.40527.00533.300.00-11113.25%
NDX180126P074000002018-01-12 11:56PM EST7,400.00676.20626.80633.100.00-11124.63%
NDX180126P079000002018-01-19 11:44PM EST7,900.001,148.201,050.101,072.000.00-11144.37%
NDX180126P080000002018-01-19 11:44PM EST8,000.001,248.101,150.101,172.000.00-11152.56%