^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171020C040000002017-08-21 11:31AM EDT4,000.001,788.252,118.102,127.100.00-11185.11%
NDX171020C042000002017-10-05 3:08PM EDT4,200.001,858.501,918.101,927.100.00-13165.70%
NDX171020C043000002017-08-18 11:44PM EDT4,300.001,641.221,818.101,827.200.00-21156.86%
NDX171020C043500002017-08-18 11:44PM EDT4,350.001,516.671,768.101,777.200.00-21152.22%
NDX171020C044000002017-08-18 11:44PM EDT4,400.001,428.621,718.101,727.200.00-84147.61%
NDX171020C044500002017-08-18 11:44PM EDT4,450.001,462.801,668.101,677.200.00-4020143.04%
NDX171020C045000002017-10-12 3:50PM EDT4,500.001,572.501,618.101,627.200.00-19138.50%
NDX171020C045500002017-08-23 2:49PM EDT4,550.001,315.951,568.101,577.200.00-28134.03%
NDX171020C046000002017-10-16 3:12PM EDT4,600.001,512.441,518.101,527.200.00-425129.58%
NDX171020C046500002017-08-25 11:49PM EDT4,650.001,137.901,468.101,477.200.00-21125.17%
NDX171020C047000002017-08-18 11:44PM EDT4,700.001,253.001,418.101,427.200.00-11658120.80%
NDX171020C047500002017-08-18 11:44PM EDT4,750.001,205.451,368.101,377.200.00-2814116.46%
NDX171020C048000002017-08-25 11:00AM EDT4,800.001,042.701,318.101,327.200.00-29112.15%
NDX171020C048500002017-07-11 10:24AM EDT4,850.00890.901,268.201,277.200.00-22108.30%
NDX171020C049000002017-08-31 3:32PM EDT4,900.001,098.351,218.201,227.200.00-29104.04%
NDX171020C050000002017-10-18 12:41PM EDT5,000.001,125.851,118.201,127.20+75.15+7.15%24495.61%
NDX171020C051000002017-10-18 10:37AM EDT5,100.001,018.881,018.201,027.20+25.12+2.53%1887.28%
NDX171020C052000002017-08-18 11:44PM EDT5,200.00741.60918.20927.300.00-422179.36%
NDX171020C053000002017-10-13 9:31AM EDT5,300.00793.46818.20827.300.00-12371.17%
NDX171020C053250002017-10-18 1:38PM EDT5,325.00799.65793.20802.30+124.07+18.36%1869.13%
NDX171020C053500002017-10-18 1:38PM EDT5,350.00774.65768.20777.30+124.02+19.06%21067.10%
NDX171020C053750002017-10-17 10:46AM EDT5,375.00733.52743.20752.300.00-1165.06%
NDX171020C054000002017-10-16 12:09PM EDT5,400.00711.40717.00726.100.00-31053.61%
NDX171020C054250002017-10-18 2:08PM EDT5,425.00698.37693.30702.30+241.68+52.92%81361.27%
NDX171020C054500002017-10-18 2:08PM EDT5,450.00673.33668.30677.30+171.13+34.08%81259.24%
NDX171020C054750002017-10-18 1:33PM EDT5,475.00647.65643.30651.10+97.88+17.80%1953.88%
NDX171020C055000002017-10-18 1:34PM EDT5,500.00624.67618.30626.10+91.80+17.23%212651.95%
NDX171020C055250002017-09-25 3:50PM EDT5,525.00357.50593.30602.400.00-31053.38%
NDX171020C055500002017-10-16 1:48PM EDT5,550.00561.30568.40577.400.00-1651.57%
NDX171020C055750002017-10-05 9:31AM EDT5,575.00449.92543.40552.400.00-1161.45%
NDX171020C056000002017-10-18 10:34AM EDT5,600.00519.50518.40526.20+8.05+1.57%1956.67%
NDX171020C056250002017-10-09 1:46PM EDT5,625.00449.38493.40502.500.00-2456.84%
NDX171020C056300002017-09-22 11:54PM EDT5,630.00315.70488.50497.500.00-1156.36%
NDX171020C056400002017-10-05 10:23AM EDT5,640.00390.78478.50487.500.00-3355.40%
NDX171020C056500002017-10-16 12:09PM EDT5,650.00461.15468.50477.500.00-3554.43%
NDX171020C056600002017-10-03 12:26PM EDT5,660.00342.05458.50467.500.00-2253.46%
NDX171020C056700002017-09-15 11:57PM EDT5,670.00347.50448.50457.500.00-8852.50%
NDX171020C056750002017-10-16 12:22PM EDT5,675.00424.41443.50452.500.00-31852.01%
NDX171020C056800002017-09-08 11:44PM EDT5,680.00311.60438.50447.500.00-9951.53%
NDX171020C056900002017-10-03 1:06PM EDT5,690.00310.68428.50437.500.00-9650.56%
NDX171020C057000002017-10-18 10:09AM EDT5,700.00415.15418.50427.60+13.74+3.42%13249.75%
NDX171020C057250002017-10-16 12:22PM EDT5,725.00373.87393.50402.600.00-31647.31%
NDX171020C057300002017-09-25 3:10PM EDT5,730.00171.58388.50397.600.00-1046.83%
NDX171020C057500002017-10-18 10:49AM EDT5,750.00372.66368.50377.60+9.91+2.73%42944.87%
NDX171020C057600002017-10-12 10:32AM EDT5,760.00327.65358.60367.600.00-1143.88%
NDX171020C057700002017-10-16 1:43PM EDT5,770.00339.03348.60357.600.00-1342.90%
NDX171020C057750002017-10-12 2:24PM EDT5,775.00313.15343.60352.600.00-31342.40%
NDX171020C057800002017-10-04 2:12PM EDT5,780.00223.20338.60347.600.00-11341.91%
NDX171020C057900002017-10-12 11:50AM EDT5,790.00300.50328.60337.600.00-14340.92%
NDX171020C058000002017-10-18 2:12PM EDT5,800.00324.00319.30325.70+5.32+1.67%32037.02%
NDX171020C058100002017-10-04 2:40PM EDT5,810.00196.20308.60317.600.00-101338.93%
NDX171020C058200002017-10-16 1:43PM EDT5,820.00289.39298.60307.600.00-2637.93%
NDX171020C058250002017-10-17 10:33AM EDT5,825.00283.77293.60302.600.00-102237.44%
NDX171020C058300002017-10-17 2:51PM EDT5,830.00288.32288.60297.600.00-1736.93%
NDX171020C058400002017-10-18 2:31PM EDT5,840.00283.23278.60287.60+49.93+21.40%21035.93%
NDX171020C058500002017-10-18 11:43AM EDT5,850.00268.44268.60277.700.00-14135.05%
NDX171020C058600002017-10-17 2:56PM EDT5,860.00258.87258.70267.700.00-12534.03%
NDX171020C058700002017-10-16 1:43PM EDT5,870.00239.75248.70257.700.00-11833.02%
NDX171020C058750002017-10-17 1:49PM EDT5,875.00240.38243.70252.700.00-32232.50%
NDX171020C058800002017-10-18 2:31PM EDT5,880.00242.57238.70245.70+4.01+1.68%12729.37%
NDX171020C058900002017-10-18 1:23PM EDT5,890.00232.85228.80235.70+4.35+1.90%445328.40%
NDX171020C059000002017-10-18 1:23PM EDT5,900.00222.63218.80225.70+4.43+2.03%4717627.43%
NDX171020C059100002017-10-18 1:07PM EDT5,910.00214.09208.90217.40+5.11+2.45%22328.55%
NDX171020C059200002017-10-18 1:00PM EDT5,920.00204.60198.90206.70+56.80+38.43%22126.71%
NDX171020C059250002017-10-18 2:28PM EDT5,925.00196.75194.00201.70+7.85+4.16%421026.20%
NDX171020C059300002017-10-18 11:52AM EDT5,930.00188.23189.00196.80-0.57-0.30%217025.80%
NDX171020C059400002017-10-17 2:59PM EDT5,940.00178.60179.10186.800.00-321724.77%
NDX171020C059500002017-10-18 12:04PM EDT5,950.00166.56169.20176.90-4.71-2.75%147223.83%
NDX171020C059600002017-10-18 2:28PM EDT5,960.00161.45159.30167.00+2.30+1.45%224022.89%
NDX171020C059700002017-10-18 2:27PM EDT5,970.00153.28149.30157.10+19.68+14.73%33021.93%
NDX171020C059750002017-10-18 2:27PM EDT5,975.00148.28144.10152.10+5.63+3.95%49521.39%
NDX171020C059800002017-10-18 2:07PM EDT5,980.00145.78139.40147.30+49.48+51.38%23821.05%
NDX171020C059900002017-10-17 2:59PM EDT5,990.00128.70129.50137.400.00-117020.05%
NDX171020C060000002017-10-18 2:11PM EDT6,000.00126.36119.70127.30+4.74+3.90%931,47818.85%
NDX171020C060100002017-10-18 10:33AM EDT6,010.00110.65109.70117.40-4.15-3.61%128917.82%
NDX171020C060200002017-10-18 9:40AM EDT6,020.00106.75101.60107.60+10.39+10.78%14716.85%
NDX171020C060250002017-10-18 1:59PM EDT6,025.00100.6796.90102.70+9.82+10.81%2618116.35%
NDX171020C060300002017-10-18 1:59PM EDT6,030.0095.7791.9097.70+0.47+0.49%1723215.77%
NDX171020C060400002017-10-18 12:17PM EDT6,040.0083.0081.9087.50+1.59+1.95%26114.43%
NDX171020C060500002017-10-18 12:57PM EDT6,050.0077.9572.5077.50+0.12+0.15%2529513.23%
NDX171020C060600002017-10-18 1:34PM EDT6,060.0064.8662.9067.50-2.82-4.17%2114012.00%
NDX171020C060700002017-10-18 10:46AM EDT6,070.0056.4053.4057.50-0.30-0.53%310110.73%
NDX171020C060750002017-10-18 1:46PM EDT6,075.0052.8050.0052.50+2.85+5.71%2712810.08%
NDX171020C060800002017-10-18 9:48AM EDT6,080.0041.5844.5048.50-4.06-8.90%1010910.03%
NDX171020C060900002017-10-18 11:24AM EDT6,090.0035.0036.2039.30-5.98-14.59%2809.06%
NDX171020C061000002017-10-18 2:26PM EDT6,100.0029.3028.1031.00-3.70-11.21%904558.40%
NDX171020C061100002017-10-18 12:36PM EDT6,110.0024.0020.5023.50-1.90-7.34%20777.86%
NDX171020C061200002017-10-18 2:24PM EDT6,120.0015.4014.0016.00-2.60-14.44%971626.97%
NDX171020C061250002017-10-18 1:53PM EDT6,125.0014.0411.3013.80-2.66-15.93%391257.07%
NDX171020C061300002017-10-18 1:38PM EDT6,130.0011.158.6011.90-2.85-20.36%26797.20%
NDX171020C061400002017-10-18 1:50PM EDT6,140.007.695.608.60-2.26-22.71%381267.37%
NDX171020C061500002017-10-18 1:56PM EDT6,150.004.433.305.40-1.27-22.28%532927.13%
NDX171020C061600002017-10-18 1:56PM EDT6,160.003.181.754.30-1.19-27.23%602657.73%
NDX171020C061700002017-10-18 2:30PM EDT6,170.002.021.152.75-1.30-39.16%162107.72%
NDX171020C061750002017-10-18 2:05PM EDT6,175.001.801.152.70-0.68-27.42%171848.22%
NDX171020C061800002017-10-18 1:56PM EDT6,180.001.150.402.15-1.30-53.06%111098.21%
NDX171020C061900002017-10-17 4:10PM EDT6,190.001.680.402.200.00-131539.27%
NDX171020C062000002017-10-18 12:45PM EDT6,200.001.170.301.95-0.29-19.86%51,2129.95%
NDX171020C062100002017-10-18 2:30PM EDT6,210.000.970.251.70-0.33-25.38%535210.55%
NDX171020C062200002017-10-18 11:57AM EDT6,220.000.790.201.40-0.43-35.25%136010.99%
NDX171020C062250002017-10-18 1:49PM EDT6,225.000.660.151.40-0.42-38.89%1966611.42%
NDX171020C062300002017-10-17 10:19AM EDT6,230.001.050.050.950.00-539410.99%
NDX171020C062400002017-10-18 2:12PM EDT6,240.000.100.050.95-0.92-90.20%131311.81%
NDX171020C062500002017-10-18 1:49PM EDT6,250.000.510.050.95-0.02-3.77%1671812.60%
NDX171020C062600002017-10-17 2:43PM EDT6,260.000.480.000.950.00-58513.39%
NDX171020C062700002017-10-04 11:03AM EDT6,270.000.580.452.450.00-12317.01%
NDX171020C062750002017-10-18 11:16AM EDT6,275.000.630.000.95-0.03-4.55%243314.56%
NDX171020C062800002017-10-17 12:39PM EDT6,280.000.520.000.200.00-1911.93%
NDX171020C062900002017-10-09 10:28AM EDT6,290.001.300.000.200.00-102312.57%
NDX171020C063000002017-10-17 1:08PM EDT6,300.000.490.000.200.00-13631713.22%
NDX171020C063200002017-10-13 11:56PM EDT6,320.000.400.000.450.00-3016.07%
NDX171020C063250002017-10-18 9:34AM EDT6,325.000.100.000.10-0.42-80.77%1021513.70%
NDX171020C063500002017-10-13 1:07PM EDT6,350.000.310.201.05-0.59-65.56%324520.50%
NDX171020C063750002017-10-16 10:52AM EDT6,375.000.270.050.75+0.12+80.00%546721.22%
NDX171020C064000002017-10-16 10:48AM EDT6,400.000.850.050.75+0.60+240.00%1221022.95%
NDX171020C064250002017-10-10 3:52PM EDT6,425.000.280.001.400.00-12627.07%
NDX171020C064500002017-09-29 3:16PM EDT6,450.000.260.000.50-0.41-61.19%2224.95%
NDX171020C064750002017-10-13 12:33PM EDT6,475.000.250.001.00-0.15-37.50%3129.15%
NDX171020C065000002017-10-18 12:53PM EDT6,500.000.050.000.15-0.35-87.50%21624.56%
NDX171020C065500002017-09-20 3:05PM EDT6,550.000.200.050.700.00-2532.58%
NDX171020C065750002017-10-16 10:52AM EDT6,575.000.110.000.25+0.02+22.22%344030.27%
NDX171020C066000002017-10-18 12:53PM EDT6,600.000.050.000.100.00-27028.96%
NDX171020C067000002017-10-16 9:39AM EDT6,700.000.130.000.45+0.03+30.00%49939.72%
NDX171020C068000002017-09-01 11:48PM EDT6,800.000.230.000.600.00-101046.94%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171020P040000002017-10-06 2:19PM EDT4,000.000.050.050.10-0.05-50.00%1170141.41%
NDX171020P041000002017-10-13 9:49AM EDT4,100.000.050.000.10-0.75-93.75%1376129.69%
NDX171020P041500002017-08-24 12:48PM EDT4,150.001.690.000.150.00-6103129.88%
NDX171020P042000002017-08-31 9:41AM EDT4,200.001.320.000.050.00-740116.80%
NDX171020P042500002017-08-23 2:00PM EDT4,250.001.840.000.150.00-514122.27%
NDX171020P043000002017-09-08 1:13PM EDT4,300.001.100.000.150.00-842118.75%
NDX171020P043500002017-10-10 1:05PM EDT4,350.000.100.000.450.00-629125.59%
NDX171020P044000002017-10-10 1:05PM EDT4,400.000.100.000.450.00-351121.68%
NDX171020P044500002017-10-09 9:31AM EDT4,450.000.350.000.100.00-216104.69%
NDX171020P045000002017-10-09 9:31AM EDT4,500.000.350.000.100.00-748101.17%
NDX171020P045500002017-10-16 10:45AM EDT4,550.000.050.000.05-0.05-50.00%154292.97%
NDX171020P046000002017-10-04 10:08AM EDT4,600.000.250.050.750.00-269112.26%
NDX171020P046500002017-10-16 2:50PM EDT4,650.000.050.000.10-0.05-50.00%911891.02%
NDX171020P047000002017-10-13 1:16PM EDT4,700.000.100.050.50-0.15-60.00%5137100.88%
NDX171020P047500002017-10-06 11:47AM EDT4,750.000.370.050.80-0.13-26.00%6109101.22%
NDX171020P048000002017-10-17 4:12PM EDT4,800.000.050.000.150.00-1013383.79%
NDX171020P048500002017-10-04 12:30PM EDT4,850.000.650.050.850.00-75594.14%
NDX171020P049000002017-10-11 2:36PM EDT4,900.000.310.100.600.00-318688.13%
NDX171020P050000002017-10-18 12:36PM EDT5,000.000.050.050.10-0.15-75.00%418770.51%
NDX171020P051000002017-10-17 10:40AM EDT5,100.000.200.000.150.00-419164.06%
NDX171020P052000002017-10-17 1:11PM EDT5,200.000.150.050.100.00-525457.81%
NDX171020P053000002017-10-17 4:01PM EDT5,300.000.150.050.150.00-229952.73%
NDX171020P053250002017-10-16 3:58PM EDT5,325.000.400.050.90-0.10-20.00%1149859.50%
NDX171020P053500002017-10-16 3:58PM EDT5,350.000.390.050.90-0.14-26.42%10683457.69%
NDX171020P053750002017-10-16 10:07AM EDT5,375.000.460.050.90-1.09-70.32%4125055.88%
NDX171020P054000002017-10-18 1:43PM EDT5,400.000.100.050.15-0.48-82.76%1745148.15%
NDX171020P054250002017-10-18 1:43PM EDT5,425.000.130.050.20-0.43-76.79%1230747.80%
NDX171020P054500002017-10-18 1:32PM EDT5,450.000.200.050.20-0.45-69.23%535146.14%
NDX171020P054750002017-10-18 10:02AM EDT5,475.000.640.050.25-0.16-20.00%215645.51%
NDX171020P055000002017-10-18 1:59PM EDT5,500.000.160.050.30-0.39-70.91%250644.65%
NDX171020P055250002017-10-18 1:59PM EDT5,525.000.210.050.35-0.41-66.13%423643.68%
NDX171020P055500002017-10-17 4:08PM EDT5,550.000.630.100.400.00-2821,09342.55%
NDX171020P055600002017-10-06 11:46PM EDT5,560.001.750.100.450.00-3342.43%
NDX171020P055700002017-10-12 2:10PM EDT5,570.001.610.100.500.00-3017242.24%
NDX171020P055750002017-10-18 1:32PM EDT5,575.000.580.100.55+0.03+5.45%11,24742.35%
NDX171020P055900002017-10-16 11:10AM EDT5,590.000.900.151.20-0.20-18.18%2945.62%
NDX171020P056000002017-10-18 1:32PM EDT5,600.000.630.001.200.00-31,26944.84%
NDX171020P056100002017-10-17 11:19AM EDT5,610.000.550.001.400.00-5945.03%
NDX171020P056200002017-10-17 11:39AM EDT5,620.000.650.001.400.00-3544.23%
NDX171020P056250002017-10-18 1:11PM EDT5,625.000.150.000.50-0.49-76.56%953738.31%
NDX171020P056300002017-10-11 9:30AM EDT5,630.002.500.000.700.00-105139.55%
NDX171020P056400002017-10-13 9:49AM EDT5,640.001.370.000.700.00-103138.81%
NDX171020P056500002017-10-18 11:10AM EDT5,650.000.480.151.20-0.12-20.00%528640.93%
NDX171020P056600002017-10-13 9:30AM EDT5,660.001.600.151.050.00-22539.40%
NDX171020P056700002017-10-18 11:18AM EDT5,670.000.680.001.05-0.23-25.27%112638.64%
NDX171020P056750002017-10-18 1:32PM EDT5,675.000.600.151.25+0.11+22.45%31,03539.21%
NDX171020P056800002017-10-18 11:18AM EDT5,680.000.760.101.25-1.52-66.67%11138.81%
NDX171020P056900002017-10-13 12:02PM EDT5,690.001.380.150.850.00-104936.02%
NDX171020P057000002017-10-18 12:32PM EDT5,700.000.700.000.85+0.18+34.62%61,82135.28%
NDX171020P057100002017-10-17 9:49AM EDT5,710.001.170.001.300.00-1415436.66%
NDX171020P057200002017-10-18 1:21PM EDT5,720.000.700.001.30-0.47-40.17%13835.87%
NDX171020P057250002017-10-18 12:39PM EDT5,725.000.350.150.50-1.15-76.67%1522931.15%
NDX171020P057300002017-10-18 12:56PM EDT5,730.000.400.151.45-1.15-74.19%66435.66%
NDX171020P057400002017-10-17 9:54AM EDT5,740.001.270.151.450.00-17834.86%
NDX171020P057500002017-10-18 2:24PM EDT5,750.000.300.151.45-0.73-70.87%81,02534.05%
NDX171020P057600002017-10-18 9:31AM EDT5,760.000.700.151.10-0.60-46.15%17131.89%
NDX171020P057700002017-10-16 4:01PM EDT5,770.001.450.151.100.00-831131.10%
NDX171020P057750002017-10-17 9:55AM EDT5,775.001.370.250.850.00-91,11929.59%
NDX171020P057800002017-10-16 9:34AM EDT5,780.001.850.251.650.00-206532.29%
NDX171020P057900002017-10-18 10:45AM EDT5,790.000.800.150.50-0.90-52.94%157026.49%
NDX171020P058000002017-10-18 1:27PM EDT5,800.000.420.300.50-0.45-51.72%1158725.77%
NDX171020P058100002017-10-17 11:09AM EDT5,810.001.230.301.750.00-105730.12%
NDX171020P058200002017-10-17 9:34AM EDT5,820.001.540.201.200.00-58927.55%
NDX171020P058250002017-10-18 1:27PM EDT5,825.000.670.151.20-0.33-33.00%9072127.15%
NDX171020P058300002017-10-18 2:28PM EDT5,830.000.950.151.75-0.10-9.52%19028.44%
NDX171020P058400002017-10-17 10:51AM EDT5,840.001.400.150.950.00-164925.04%
NDX171020P058500002017-10-18 1:58PM EDT5,850.000.600.150.95-0.60-50.00%71,07724.26%
NDX171020P058600002017-10-18 2:28PM EDT5,860.000.580.150.95-0.72-55.38%813323.47%
NDX171020P058700002017-10-17 12:21PM EDT5,870.001.600.151.800.00-23325.21%
NDX171020P058750002017-10-18 10:48AM EDT5,875.000.630.150.95-0.72-53.33%71,08922.30%
NDX171020P058800002017-10-17 10:31AM EDT5,880.001.720.151.400.00-104023.32%
NDX171020P058900002017-10-18 12:48PM EDT5,890.000.870.151.40-0.83-48.82%930922.50%
NDX171020P059000002017-10-18 2:24PM EDT5,900.000.550.150.95-0.80-59.26%131,79320.33%
NDX171020P059100002017-10-18 10:08AM EDT5,910.001.400.150.950.00-14819.54%
NDX171020P059200002017-10-17 1:20PM EDT5,920.002.000.150.950.00-33618.74%
NDX171020P059250002017-10-18 1:58PM EDT5,925.000.650.200.95-1.07-62.21%251,01118.34%
NDX171020P059300002017-10-16 3:14PM EDT5,930.003.250.152.200.00-102720.86%
NDX171020P059400002017-10-18 10:04AM EDT5,940.001.550.251.05-1.75-53.03%19017.43%
NDX171020P059500002017-10-18 2:11PM EDT5,950.000.880.551.20-1.04-54.17%401,82217.00%
NDX171020P059600002017-10-18 9:30AM EDT5,960.001.230.401.30-0.89-41.98%19216.39%
NDX171020P059700002017-10-18 10:45AM EDT5,970.001.460.452.25-0.72-33.03%49717.32%
NDX171020P059750002017-10-18 2:11PM EDT5,975.001.140.652.00-1.45-55.98%2028616.45%
NDX171020P059800002017-10-18 9:31AM EDT5,980.001.700.652.00-0.65-27.66%19716.00%
NDX171020P059900002017-10-18 10:53AM EDT5,990.001.771.001.70-0.48-21.33%3410414.58%
NDX171020P060000002017-10-18 12:27PM EDT6,000.001.471.101.70-1.31-47.12%6337213.68%
NDX171020P060100002017-10-18 12:28PM EDT6,010.001.951.002.10-0.85-30.36%3310013.37%
NDX171020P060200002017-10-18 9:51AM EDT6,020.002.501.003.00-1.50-37.50%65913.54%
NDX171020P060250002017-10-18 1:58PM EDT6,025.001.861.002.60-1.16-38.41%1715112.57%
NDX171020P060300002017-10-18 9:51AM EDT6,030.002.851.052.65-0.59-17.15%512012.13%
NDX171020P060400002017-10-18 10:09AM EDT6,040.003.151.152.75-1.28-28.89%79911.22%
NDX171020P060500002017-10-18 1:52PM EDT6,050.002.121.302.90-1.58-42.70%3514010.33%
NDX171020P060600002017-10-18 2:28PM EDT6,060.002.501.653.20-2.65-51.46%16849.54%
NDX171020P060700002017-10-18 12:33PM EDT6,070.003.632.053.80-4.29-54.17%16608.90%
NDX171020P060750002017-10-18 2:03PM EDT6,075.003.172.304.10-2.73-46.27%351718.53%
NDX171020P060800002017-10-18 2:05PM EDT6,080.003.472.454.40-4.08-54.04%10308.13%
NDX171020P060900002017-10-18 2:05PM EDT6,090.004.793.606.00-6.29-56.77%15207.83%
NDX171020P061000002017-10-18 1:58PM EDT6,100.006.455.208.00-3.55-35.50%941557.44%
NDX171020P061100002017-10-18 2:14PM EDT6,110.008.208.009.90-4.20-33.87%13246.69%
NDX171020P061200002017-10-18 1:16PM EDT6,120.0012.1211.3013.60-3.88-24.25%1386.39%
NDX171020P061250002017-10-18 1:14PM EDT6,125.0015.1314.0016.50-3.24-17.64%321036.54%
NDX171020P061300002017-10-18 2:28PM EDT6,130.0017.0015.8019.00-17.55-50.80%96206.37%
NDX171020P061400002017-10-18 11:05AM EDT6,140.0027.1521.4024.90+1.10+4.22%1126.04%
NDX171020P061500002017-10-18 1:52PM EDT6,150.0029.2529.7032.00-13.75-31.98%13285.70%
NDX171020P061600002017-10-12 2:49PM EDT6,160.0084.5038.1040.500.00-265.63%
NDX171020P061700002017-10-11 12:44PM EDT6,170.00101.8047.1051.700.00-10167.78%
NDX171020P061750002017-10-17 4:02PM EDT6,175.0056.1349.6057.200.00-598.75%
NDX171020P061800002017-10-18 1:20PM EDT6,180.0058.1154.4062.00-41.59-41.72%199.13%
NDX171020P061900002017-10-13 11:44PM EDT6,190.00137.5564.0072.000.00-542710.19%
NDX171020P062000002017-10-18 9:53AM EDT6,200.0084.7073.8081.90-2.27-2.61%42311.12%
NDX171020P062100002017-10-18 1:20PM EDT6,210.0087.5083.7091.70-9.85-10.12%1111.91%
NDX171020P062200002017-10-18 11:05AM EDT6,220.00101.3094.00102.80+1.30+1.30%2914.06%
NDX171020P062250002017-10-17 11:49AM EDT6,225.00111.3597.80106.500.00-13713.13%
NDX171020P062400002017-10-17 1:09PM EDT6,240.00125.44112.70121.800.00-2414.91%
NDX171020P062500002017-10-17 10:39AM EDT6,250.00140.80122.70131.800.00-22215.85%
NDX171020P062600002017-10-17 1:08PM EDT6,260.00144.72132.70141.700.00-2216.64%
NDX171020P062750002017-10-16 5:26PM EDT6,275.00161.30147.70156.700.00-4217.99%
NDX171020P063000002017-09-21 9:55AM EDT6,300.00360.01172.70181.500.00-2219.88%
NDX171020P064000002017-10-16 5:26PM EDT6,400.00283.95272.60281.600.00-2128.36%
NDX171020P065000002017-09-15 11:47PM EDT6,500.00512.10372.60381.700.00-2236.37%
NDX171020P066000002017-09-15 11:47PM EDT6,600.00612.04472.60481.700.00-4443.81%
NDX171020P067000002017-09-27 3:21PM EDT6,700.00740.23572.60581.700.00-1250.93%