^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 EDT4,000.001,788.252,112.802,122.300.00-11247.94%
NDX171020C042000002017-10-05 3:08PM EDT4,200.001,858.501,912.801,922.400.00-13222.66%
NDX171020C043000002017-08-18 11:44PM EDT4,300.001,641.221,812.801,822.400.00-21210.16%
NDX171020C043500002017-08-18 11:44PM EDT4,350.001,516.671,762.801,772.400.00-21204.00%
NDX171020C044000002017-08-18 11:44PM EDT4,400.001,428.621,712.801,722.400.00-84197.90%
NDX171020C044500002017-08-18 11:44PM EDT4,450.001,462.801,662.801,672.400.00-4020191.85%
NDX171020C045000002017-10-12 3:50PM EDT4,500.001,572.501,612.801,622.400.00-19185.85%
NDX171020C045500002017-08-23 2:49PM EDT4,550.001,315.951,562.801,572.400.00-28179.91%
NDX171020C046000002017-10-16 3:12PM EDT4,600.001,512.441,512.801,522.400.00-425174.02%
NDX171020C046500002017-08-25 11:49PM EDT4,650.001,137.901,462.901,472.400.00-21168.53%
NDX171020C047000002017-08-18 11:44PM EDT4,700.001,253.001,412.901,422.400.00-11658162.72%
NDX171020C047500002017-08-18 11:44PM EDT4,750.001,205.451,362.901,372.400.00-2814156.95%
NDX171020C048000002017-08-25 11:00AM EDT4,800.001,042.701,312.901,322.400.00-29151.23%
NDX171020C048500002017-07-11 10:24AM EDT4,850.00890.901,262.901,272.400.00-22145.54%
NDX171020C049000002017-08-31 3:32PM EDT4,900.001,098.351,212.901,222.400.00-29139.89%
NDX171020C050000002017-10-18 12:41PM EDT5,000.001,125.851,112.901,122.40+75.15+7.15%244128.71%
NDX171020C051000002017-10-18 10:37AM EDT5,100.001,018.881,012.901,022.50+25.12+2.53%18117.92%
NDX171020C052000002017-08-18 11:44PM EDT5,200.00741.60912.90922.500.00-4221106.95%
NDX171020C053000002017-10-13 9:31AM EDT5,300.00793.46812.90822.500.00-12396.07%
NDX171020C053250002017-10-18 1:38PM EDT5,325.00799.65787.90797.50+124.07+18.36%1893.36%
NDX171020C053500002017-10-18 1:38PM EDT5,350.00774.65762.90772.50+124.02+19.06%21090.66%
NDX171020C053750002017-10-17 10:46AM EDT5,375.00733.52737.90747.500.00-1187.95%
NDX171020C054000002017-10-16 12:09PM EDT5,400.00711.40712.90722.500.00-31085.25%
NDX171020C054250002017-10-18 2:08PM EDT5,425.00698.37688.00697.50+241.68+52.92%81382.75%
NDX171020C054500002017-10-18 2:08PM EDT5,450.00673.33663.00672.50+171.13+34.08%81280.05%
NDX171020C054750002017-10-18 3:24PM EDT5,475.00648.48638.00647.50+98.71+17.95%3977.36%
NDX171020C055000002017-10-18 3:24PM EDT5,500.00623.43613.30622.60+90.56+16.99%232675.37%
NDX171020C055250002017-09-25 3:50PM EDT5,525.00357.50588.00597.600.00-31072.13%
NDX171020C055500002017-10-16 1:48PM EDT5,550.00561.30563.10572.600.00-1669.60%
NDX171020C055750002017-10-05 9:31AM EDT5,575.00449.92538.10547.600.00-1166.88%
NDX171020C056000002017-10-18 10:34AM EDT5,600.00519.50513.10522.70+8.05+1.57%1964.33%
NDX171020C056250002017-10-09 1:46PM EDT5,625.00449.38488.20497.700.00-2461.76%
NDX171020C056300002017-09-22 11:54PM EDT5,630.00315.70483.20492.700.00-1161.21%
NDX171020C056400002017-10-05 10:23AM EDT5,640.00390.78473.20482.700.00-3360.12%
NDX171020C056500002017-10-16 12:09PM EDT5,650.00461.15463.20472.700.00-3559.03%
NDX171020C056600002017-10-03 12:26PM EDT5,660.00342.05453.20462.800.00-2258.08%
NDX171020C056700002017-09-15 11:57PM EDT5,670.00347.50443.20452.800.00-8856.98%
NDX171020C056750002017-10-16 12:22PM EDT5,675.00424.41438.20447.800.00-31856.43%
NDX171020C056800002017-09-08 11:44PM EDT5,680.00311.60433.20442.800.00-9955.88%
NDX171020C056900002017-10-03 1:06PM EDT5,690.00310.68423.30432.800.00-9654.92%
NDX171020C057000002017-10-18 10:09AM EDT5,700.00415.15413.30422.80+13.74+3.42%13253.82%
NDX171020C057250002017-10-16 12:22PM EDT5,725.00373.87388.30397.800.00-31651.05%
NDX171020C057300002017-09-25 3:10PM EDT5,730.00171.58383.30392.800.00-1050.49%
NDX171020C057500002017-10-18 10:49AM EDT5,750.00372.66363.30372.90+9.91+2.73%42957.73%
NDX171020C057600002017-10-12 10:32AM EDT5,760.00327.65353.30362.900.00-1156.47%
NDX171020C057700002017-10-16 1:43PM EDT5,770.00339.03343.40352.900.00-1355.21%
NDX171020C057750002017-10-12 2:24PM EDT5,775.00313.15338.40347.900.00-31354.58%
NDX171020C057800002017-10-04 2:12PM EDT5,780.00223.20333.40342.900.00-11353.94%
NDX171020C057900002017-10-12 11:50AM EDT5,790.00300.50323.40332.900.00-14352.67%
NDX171020C058000002017-10-18 3:33PM EDT5,800.00328.18314.60322.90+9.50+2.98%42051.40%
NDX171020C058100002017-10-04 2:40PM EDT5,810.00196.20303.40312.900.00-101350.13%
NDX171020C058200002017-10-16 1:43PM EDT5,820.00289.39293.40302.900.00-2648.84%
NDX171020C058250002017-10-18 3:33PM EDT5,825.00303.08288.40297.90+19.31+6.80%12248.20%
NDX171020C058300002017-10-17 2:51PM EDT5,830.00288.32283.40292.900.00-1747.56%
NDX171020C058400002017-10-18 2:31PM EDT5,840.00283.23273.40283.00+49.93+21.40%11046.41%
NDX171020C058500002017-10-18 3:50PM EDT5,850.00264.00263.50273.00-4.44-1.65%24145.11%
NDX171020C058600002017-10-17 2:56PM EDT5,860.00258.87253.50263.000.00-12543.81%
NDX171020C058700002017-10-16 1:43PM EDT5,870.00239.75243.50253.000.00-11842.50%
NDX171020C058750002017-10-17 1:49PM EDT5,875.00240.38238.50248.000.00-32241.84%
NDX171020C058800002017-10-18 2:31PM EDT5,880.00242.57233.50243.00+4.01+1.68%12741.18%
NDX171020C058900002017-10-18 1:23PM EDT5,890.00232.85223.80233.10+4.35+1.90%445339.99%
NDX171020C059000002017-10-18 2:36PM EDT5,900.00223.31213.90223.10+5.11+2.34%4817638.66%
NDX171020C059100002017-10-18 1:07PM EDT5,910.00214.09203.70213.20+5.11+2.45%22337.44%
NDX171020C059200002017-10-18 1:00PM EDT5,920.00204.60193.70203.20+56.80+38.43%22136.09%
NDX171020C059250002017-10-18 2:28PM EDT5,925.00196.75189.00198.30+7.85+4.16%421035.52%
NDX171020C059300002017-10-18 11:52AM EDT5,930.00188.23184.00193.30-0.57-0.30%217034.84%
NDX171020C059400002017-10-17 2:59PM EDT5,940.00178.60174.10183.400.00-321733.58%
NDX171020C059500002017-10-18 12:04PM EDT5,950.00166.56164.20173.40-4.71-2.75%147232.19%
NDX171020C059600002017-10-18 2:28PM EDT5,960.00161.45154.30163.50+2.30+1.45%124030.90%
NDX171020C059700002017-10-18 3:31PM EDT5,970.00154.92144.10153.60+21.32+15.96%43029.59%
NDX171020C059750002017-10-18 3:42PM EDT5,975.00147.60139.10148.60+4.95+3.47%59528.87%
NDX171020C059800002017-10-18 2:07PM EDT5,980.00145.78134.20143.70+49.48+51.38%23828.26%
NDX171020C059900002017-10-17 2:59PM EDT5,990.00128.70124.50133.700.00-117026.81%
NDX171020C060000002017-10-18 3:42PM EDT6,000.00122.75114.60123.80+1.13+0.93%941,47825.43%
NDX171020C060100002017-10-18 3:57PM EDT6,010.00105.00104.70113.90-9.80-8.54%328924.03%
NDX171020C060200002017-10-18 9:40AM EDT6,020.00106.7594.60104.00+10.39+10.78%14722.59%
NDX171020C060250002017-10-18 1:59PM EDT6,025.00100.6790.2099.00+9.82+10.81%2618121.82%
NDX171020C060300002017-10-18 1:59PM EDT6,030.0095.7785.3094.10+0.47+0.49%1723221.13%
NDX171020C060400002017-10-18 12:17PM EDT6,040.0083.0075.5084.30+1.59+1.95%26119.70%
NDX171020C060500002017-10-18 12:57PM EDT6,050.0077.9565.9074.10+0.12+0.15%2529517.93%
NDX171020C060600002017-10-18 3:31PM EDT6,060.0065.6256.3064.10-2.06-3.04%2214016.26%
NDX171020C060700002017-10-18 3:59PM EDT6,070.0048.7949.3054.10-7.91-13.95%810114.54%
NDX171020C060750002017-10-18 2:54PM EDT6,075.0049.6745.0050.00-0.28-0.56%2812814.26%
NDX171020C060800002017-10-18 3:18PM EDT6,080.0047.3040.0044.70+1.66+3.64%1110913.14%
NDX171020C060900002017-10-18 11:24AM EDT6,090.0035.0031.6036.00-5.98-14.59%28012.03%
NDX171020C061000002017-10-18 3:50PM EDT6,100.0023.1023.5028.00-9.90-30.00%11545511.09%
NDX171020C061100002017-10-18 3:50PM EDT6,110.0016.4517.0020.90-9.45-36.49%337710.33%
NDX171020C061200002017-10-18 4:13PM EDT6,120.0012.4511.2013.80-5.55-30.83%1161629.12%
NDX171020C061250002017-10-18 3:59PM EDT6,125.008.418.4011.40-8.29-49.64%501258.95%
NDX171020C061300002017-10-18 3:50PM EDT6,130.008.606.5010.00-5.40-38.57%29799.22%
NDX171020C061400002017-10-18 1:50PM EDT6,140.007.693.106.90-2.26-22.71%381269.22%
NDX171020C061500002017-10-18 3:59PM EDT6,150.002.471.354.20-3.23-56.67%592928.91%
NDX171020C061600002017-10-18 3:50PM EDT6,160.001.870.852.50-2.50-57.21%672658.77%
NDX171020C061700002017-10-18 3:50PM EDT6,170.001.270.451.90-2.05-61.75%222109.35%
NDX171020C061750002017-10-18 3:59PM EDT6,175.001.150.451.90-1.33-53.63%321849.96%
NDX171020C061800002017-10-18 4:13PM EDT6,180.000.950.001.60-1.50-61.22%3410910.13%
NDX171020C061900002017-10-18 3:48PM EDT6,190.000.770.001.75-0.91-54.17%215311.52%
NDX171020C062000002017-10-18 3:53PM EDT6,200.000.800.101.45-0.66-45.21%101,21212.13%
NDX171020C062100002017-10-18 3:48PM EDT6,210.000.800.051.40-0.50-38.46%635213.13%
NDX171020C062200002017-10-18 11:57AM EDT6,220.000.790.051.40-0.43-35.25%136014.19%
NDX171020C062250002017-10-18 1:49PM EDT6,225.000.660.000.60-0.42-38.89%1966612.60%
NDX171020C062300002017-10-18 3:48PM EDT6,230.000.700.051.40-0.35-33.33%19415.24%
NDX171020C062400002017-10-18 2:12PM EDT6,240.000.100.051.55-0.92-90.20%131316.61%
NDX171020C062500002017-10-18 1:49PM EDT6,250.000.510.051.40-0.02-3.77%1671817.30%
NDX171020C062600002017-10-17 2:43PM EDT6,260.000.480.001.500.00-58518.55%
NDX171020C062700002017-10-04 11:03AM EDT6,270.000.580.452.450.00-12321.59%
NDX171020C062750002017-10-18 11:16AM EDT6,275.000.630.000.25-0.03-4.55%243315.19%
NDX171020C062800002017-10-17 12:39PM EDT6,280.000.520.000.200.00-1915.16%
NDX171020C062900002017-10-09 10:28AM EDT6,290.001.300.000.200.00-102315.94%
NDX171020C063000002017-10-17 1:08PM EDT6,300.000.490.000.100.00-13631715.48%
NDX171020C063200002017-10-13 11:56PM EDT6,320.000.400.000.450.00-3020.28%
NDX171020C063250002017-10-18 9:34AM EDT6,325.000.100.000.10-0.42-80.77%1021517.29%
NDX171020C063300002017-10-18 7:55PM EDT6,330.000.480.000.900.00-1023.35%
NDX171020C063500002017-10-13 1:07PM EDT6,350.000.310.201.05-0.59-65.56%324525.74%
NDX171020C063750002017-10-16 10:52AM EDT6,375.000.270.050.75+0.12+80.00%546726.59%
NDX171020C064000002017-10-16 10:48AM EDT6,400.000.850.050.75+0.60+240.00%1221028.70%
NDX171020C064250002017-10-10 3:52PM EDT6,425.000.280.001.400.00-12633.79%
NDX171020C064500002017-09-29 3:16PM EDT6,450.000.260.000.50-0.41-61.19%2231.13%
NDX171020C064750002017-10-13 12:33PM EDT6,475.000.250.001.00-0.15-37.50%3136.30%
NDX171020C065000002017-10-18 12:53PM EDT6,500.000.050.000.15-0.35-87.50%21630.57%
NDX171020C065500002017-09-20 3:05PM EDT6,550.000.200.050.700.00-2540.48%
NDX171020C065750002017-10-16 10:52AM EDT6,575.000.110.000.25+0.02+22.22%344037.60%
NDX171020C066000002017-10-18 12:53PM EDT6,600.000.050.000.100.00-27035.94%
NDX171020C067000002017-10-16 9:39AM EDT6,700.000.130.000.45+0.03+30.00%49949.19%
NDX171020C068000002017-09-01 11:48PM EDT6,800.000.230.000.600.00-101053.76%
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%1170172.66%
NDX171020P041000002017-10-13 9:49AM EDT4,100.000.050.000.10-0.75-93.75%1376158.59%
NDX171020P041500002017-08-24 12:48PM EDT4,150.001.690.000.150.00-6103158.59%
NDX171020P042000002017-08-31 9:41AM EDT4,200.001.320.000.050.00-740142.97%
NDX171020P042500002017-08-23 2:00PM EDT4,250.001.840.000.150.00-514149.41%
NDX171020P043000002017-09-08 1:13PM EDT4,300.001.100.000.150.00-842144.92%
NDX171020P043500002017-10-10 1:05PM EDT4,350.000.100.000.450.00-629153.42%
NDX171020P044000002017-10-10 1:05PM EDT4,400.000.100.000.450.00-351148.63%
NDX171020P044500002017-10-09 9:31AM EDT4,450.000.350.000.100.00-216127.73%
NDX171020P045000002017-10-09 9:31AM EDT4,500.000.350.000.100.00-748123.44%
NDX171020P045500002017-10-16 10:45AM EDT4,550.000.050.000.05-0.05-50.00%1542114.06%
NDX171020P046000002017-10-04 10:08AM EDT4,600.000.250.050.750.00-269137.01%
NDX171020P046500002017-10-16 2:50PM EDT4,650.000.050.000.10-0.05-50.00%9118111.13%
NDX171020P047000002017-10-13 1:16PM EDT4,700.000.100.050.50-0.15-60.00%5137123.05%
NDX171020P047500002017-10-06 11:47AM EDT4,750.000.370.050.80-0.13-26.00%6109123.49%
NDX171020P048000002017-10-17 4:12PM EDT4,800.000.050.000.150.00-10133102.15%
NDX171020P048500002017-10-04 12:30PM EDT4,850.000.650.050.850.00-755114.80%
NDX171020P049000002017-10-11 2:36PM EDT4,900.000.310.100.600.00-3186107.47%
NDX171020P050000002017-10-18 2:49PM EDT5,000.000.050.000.05-0.15-75.00%1118779.30%
NDX171020P051000002017-10-17 10:40AM EDT5,100.000.200.000.150.00-419178.13%
NDX171020P052000002017-10-18 3:16PM EDT5,200.000.050.050.15-0.10-66.67%1025472.07%
NDX171020P053000002017-10-18 3:51PM EDT5,300.000.070.050.15-0.08-53.33%629964.16%
NDX171020P053250002017-10-18 3:51PM EDT5,325.000.130.050.15-0.27-67.50%650362.21%
NDX171020P053500002017-10-16 3:58PM EDT5,350.000.390.050.90-0.14-26.42%10683470.14%
NDX171020P053750002017-10-18 3:30PM EDT5,375.000.100.000.15-0.36-78.26%229156.93%
NDX171020P054000002017-10-18 3:39PM EDT5,400.000.150.000.95-0.43-74.14%3045165.75%
NDX171020P054250002017-10-18 3:35PM EDT5,425.000.150.000.20-0.41-73.21%1530754.49%
NDX171020P054500002017-10-18 3:23PM EDT5,450.000.100.000.20-0.55-84.62%635152.54%
NDX171020P054750002017-10-18 3:23PM EDT5,475.000.150.050.25-0.65-81.25%315652.54%
NDX171020P055000002017-10-18 3:35PM EDT5,500.000.200.000.30-0.35-63.64%350650.59%
NDX171020P055250002017-10-18 3:30PM EDT5,525.000.100.050.35-0.52-83.87%523650.00%
NDX171020P055500002017-10-17 4:08PM EDT5,550.000.630.100.400.00-2821,09351.61%
NDX171020P055600002017-10-06 11:46PM EDT5,560.001.750.000.450.00-3351.44%
NDX171020P055700002017-10-12 2:10PM EDT5,570.001.610.050.500.00-3017251.20%
NDX171020P055750002017-10-18 3:52PM EDT5,575.000.200.000.55-0.35-63.64%1411,24751.32%
NDX171020P055800002017-10-18 7:58PM EDT5,580.000.200.000.600.00-1051.42%
NDX171020P055900002017-10-18 3:50PM EDT5,590.000.200.000.65-0.70-77.78%11151.03%
NDX171020P056000002017-10-18 3:50PM EDT5,600.000.200.001.15-0.43-68.25%41,26954.00%
NDX171020P056100002017-10-17 11:19AM EDT5,610.000.550.001.250.00-5953.67%
NDX171020P056200002017-10-17 11:39AM EDT5,620.000.650.001.250.00-3552.72%
NDX171020P056250002017-10-18 3:58PM EDT5,625.000.200.000.50-0.44-68.75%3553746.38%
NDX171020P056300002017-10-18 3:58PM EDT5,630.000.200.000.70-2.30-92.00%15147.88%
NDX171020P056400002017-10-13 9:49AM EDT5,640.001.370.000.700.00-103146.97%
NDX171020P056500002017-10-18 11:10AM EDT5,650.000.480.101.20-0.12-20.00%528649.54%
NDX171020P056600002017-10-13 9:30AM EDT5,660.001.600.101.200.00-22548.58%
NDX171020P056700002017-10-18 11:18AM EDT5,670.000.680.001.20-0.23-25.27%112647.62%
NDX171020P056750002017-10-18 1:32PM EDT5,675.000.600.101.20+0.11+22.45%31,03547.14%
NDX171020P056800002017-10-18 11:18AM EDT5,680.000.760.001.20-1.52-66.67%11146.66%
NDX171020P056900002017-10-13 12:02PM EDT5,690.001.380.101.200.00-104945.70%
NDX171020P057000002017-10-18 3:28PM EDT5,700.000.450.001.20-0.07-13.46%71,82144.74%
NDX171020P057100002017-10-17 9:49AM EDT5,710.001.170.001.200.00-1415443.77%
NDX171020P057200002017-10-18 1:21PM EDT5,720.000.700.001.25-0.47-40.17%13843.07%
NDX171020P057250002017-10-18 12:39PM EDT5,725.000.350.000.50-1.15-76.67%1522937.61%
NDX171020P057300002017-10-18 12:56PM EDT5,730.000.400.001.30-1.15-74.19%66442.35%
NDX171020P057400002017-10-17 9:54AM EDT5,740.001.270.001.400.00-17841.85%
NDX171020P057500002017-10-18 2:24PM EDT5,750.000.300.000.50-0.73-70.87%81,02535.41%
NDX171020P057600002017-10-18 9:31AM EDT5,760.000.700.000.50-0.60-46.15%17134.52%
NDX171020P057700002017-10-16 4:01PM EDT5,770.001.450.000.500.00-831133.64%
NDX171020P057750002017-10-18 3:36PM EDT5,775.000.620.100.90-0.75-54.74%1151,11935.95%
NDX171020P057800002017-10-18 3:43PM EDT5,780.000.780.101.55-1.07-57.84%16538.52%
NDX171020P057900002017-10-18 3:43PM EDT5,790.000.830.000.50-0.87-51.18%257031.89%
NDX171020P058000002017-10-18 3:58PM EDT5,800.000.200.000.50-0.67-77.01%3158731.01%
NDX171020P058100002017-10-17 11:09AM EDT5,810.001.230.000.500.00-105730.12%
NDX171020P058200002017-10-17 9:34AM EDT5,820.001.540.001.700.00-58935.03%
NDX171020P058250002017-10-18 1:27PM EDT5,825.000.670.000.70-0.33-33.00%9072130.13%
NDX171020P058300002017-10-18 2:28PM EDT5,830.000.950.000.70-0.10-9.52%19029.66%
NDX171020P058400002017-10-17 10:51AM EDT5,840.001.400.000.700.00-164928.74%
NDX171020P058500002017-10-18 1:58PM EDT5,850.000.600.001.75-0.60-50.00%71,07732.13%
NDX171020P058600002017-10-18 2:28PM EDT5,860.000.580.000.70-0.72-55.38%813326.89%
NDX171020P058700002017-10-17 12:21PM EDT5,870.001.600.002.350.00-23331.72%
NDX171020P058750002017-10-18 10:48AM EDT5,875.000.630.000.70-0.72-53.33%71,08925.50%
NDX171020P058800002017-10-17 10:31AM EDT5,880.001.720.000.700.00-104025.03%
NDX171020P058900002017-10-18 12:48PM EDT5,890.000.870.000.70-0.83-48.82%930924.10%
NDX171020P059000002017-10-18 3:58PM EDT5,900.000.500.000.65-0.85-62.96%361,79322.90%
NDX171020P059100002017-10-18 10:08AM EDT5,910.001.400.002.650.00-14828.04%
NDX171020P059200002017-10-17 1:20PM EDT5,920.002.000.002.700.00-33627.02%
NDX171020P059250002017-10-18 2:47PM EDT5,925.000.490.102.75-1.23-71.51%261,01126.56%
NDX171020P059300002017-10-16 3:14PM EDT5,930.003.250.002.750.00-102726.00%
NDX171020P059400002017-10-18 10:04AM EDT5,940.001.550.251.00-1.75-53.03%19020.52%
NDX171020P059500002017-10-18 3:06PM EDT5,950.000.710.251.00-1.21-63.02%421,82219.52%
NDX171020P059600002017-10-18 9:30AM EDT5,960.001.230.252.30-0.89-41.98%19221.70%
NDX171020P059700002017-10-18 10:45AM EDT5,970.001.460.302.35-0.72-33.03%49720.67%
NDX171020P059750002017-10-18 3:06PM EDT5,975.000.910.301.70-1.68-64.86%2128618.78%
NDX171020P059800002017-10-18 9:31AM EDT5,980.001.700.352.45-0.65-27.66%19719.70%
NDX171020P059900002017-10-18 3:50PM EDT5,990.001.000.452.10-1.25-55.56%3610417.91%
NDX171020P060000002017-10-18 3:54PM EDT6,000.001.200.452.10-1.58-56.83%9037216.77%
NDX171020P060100002017-10-18 12:28PM EDT6,010.001.951.002.75-0.85-30.36%3310016.64%
NDX171020P060200002017-10-18 9:51AM EDT6,020.002.501.002.80-1.50-37.50%65915.48%
NDX171020P060250002017-10-18 1:58PM EDT6,025.001.861.002.95-1.16-38.41%1715115.06%
NDX171020P060300002017-10-18 9:51AM EDT6,030.002.851.053.10-0.59-17.15%512014.62%
NDX171020P060400002017-10-18 10:09AM EDT6,040.003.151.103.40-1.28-28.89%79913.69%
NDX171020P060500002017-10-18 1:52PM EDT6,050.002.121.253.70-1.58-42.70%3514012.67%
NDX171020P060600002017-10-18 3:27PM EDT6,060.002.091.154.30-3.06-59.42%218411.85%
NDX171020P060700002017-10-18 3:48PM EDT6,070.002.621.905.10-5.30-66.92%226011.05%
NDX171020P060750002017-10-18 3:44PM EDT6,075.002.802.105.60-3.10-52.54%6117110.66%
NDX171020P060800002017-10-18 3:54PM EDT6,080.004.722.556.30-2.83-37.48%123010.36%
NDX171020P060900002017-10-18 3:54PM EDT6,090.006.303.607.10-4.78-43.14%18209.15%
NDX171020P061000002017-10-18 3:59PM EDT6,100.008.405.809.40-1.60-16.00%1641558.61%
NDX171020P061100002017-10-18 3:01PM EDT6,110.008.708.8012.00-3.70-29.84%17247.80%
NDX171020P061200002017-10-18 1:16PM EDT6,120.0012.1212.9015.80-3.88-24.25%1387.07%
NDX171020P061250002017-10-18 3:59PM EDT6,125.0018.2715.5018.40-0.10-0.54%531036.84%
NDX171020P061300002017-10-18 4:12PM EDT6,130.0020.2018.4021.60-14.35-41.53%100206.76%
NDX171020P061400002017-10-18 11:05AM EDT6,140.0027.1524.7028.70+1.10+4.22%1126.44%
NDX171020P061500002017-10-18 2:53PM EDT6,150.0036.2032.5036.20-6.80-15.81%16284.98%
NDX171020P061600002017-10-12 2:49PM EDT6,160.0045.0041.3045.10-39.50-46.75%160.00%
NDX171020P061700002017-10-11 12:44PM EDT6,170.00101.8048.6057.500.00-10169.29%
NDX171020P061750002017-10-17 4:02PM EDT6,175.0056.1353.3062.400.00-599.76%
NDX171020P061800002017-10-18 1:20PM EDT6,180.0058.1158.1067.30-41.59-41.72%1910.21%
NDX171020P061900002017-10-13 11:44PM EDT6,190.00137.5567.8077.100.00-542711.04%
NDX171020P062000002017-10-18 9:53AM EDT6,200.0084.7077.7087.00-2.27-2.61%42311.96%
NDX171020P062100002017-10-18 1:20PM EDT6,210.0087.5087.6096.70-9.85-10.12%1112.39%
NDX171020P062200002017-10-18 11:05AM EDT6,220.00101.3097.50107.10+1.30+1.30%2914.30%
NDX171020P062250002017-10-17 11:49AM EDT6,225.00111.35102.50112.100.00-13714.83%
NDX171020P062400002017-10-17 1:09PM EDT6,240.00125.44117.50127.000.00-2416.17%
NDX171020P062500002017-10-17 10:39AM EDT6,250.00140.80127.50137.000.00-22217.19%
NDX171020P062600002017-10-17 1:08PM EDT6,260.00144.72137.50147.000.00-2218.20%
NDX171020P062750002017-10-16 5:26PM EDT6,275.00161.30152.50162.000.00-4219.68%
NDX171020P063000002017-09-21 9:55AM EDT6,300.00360.01177.40186.900.00-2221.82%
NDX171020P064000002017-10-16 5:26PM EDT6,400.00283.95277.40286.900.00-2131.01%
NDX171020P065000002017-09-15 11:47PM EDT6,500.00512.10377.40386.900.00-2239.67%
NDX171020P066000002017-09-15 11:47PM EDT6,600.00612.04477.40487.000.00-4448.47%
NDX171020P067000002017-09-27 3:21PM EDT6,700.00740.23577.40587.000.00-1256.49%