^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180119C038000002017-09-11 11:44AM EST3,800.002,190.952,304.002,320.600.00-150.00%
NDX180119C039000002017-09-12 2:45PM EST3,900.002,096.202,204.702,221.300.00-220.00%
NDX180119C040000002017-10-11 10:25AM EST4,000.002,070.202,105.502,122.200.00-1160.00%
NDX180119C041000002017-11-15 1:00PM EST4,100.002,178.372,212.902,223.400.00-480.00%
NDX180119C042000002017-11-16 11:15AM EST4,200.002,140.402,113.402,123.900.00-320.00%
NDX180119C043000002017-10-02 8:38AM EST4,300.001,698.901,808.401,825.000.00-160.00%
NDX180119C044000002017-11-15 11:02AM EST4,400.001,879.951,914.601,925.000.00-850.00%
NDX180119C045000002017-11-27 9:50AM EST4,500.001,926.351,912.901,929.90+102.22+5.60%1220.00%
NDX180119C046000002018-01-02 10:42AM EST4,600.001,885.452,050.702,071.000.00-12180.00%
NDX180119C047000002017-11-15 9:35AM EST4,700.001,568.591,616.901,627.300.00-1160.00%
NDX180119C048000002018-01-03 2:43PM EST4,800.001,773.851,850.901,872.000.00-2200.00%
NDX180119C049000002018-01-12 10:49AM EST4,900.001,843.281,862.301,871.20+248.72+15.60%14224.79%
NDX180119C050000002018-01-03 11:12AM EST5,000.001,564.101,651.001,672.000.00-2100.00%
NDX180119C051000002017-12-12 3:01PM EST5,100.001,305.331,383.201,401.400.00-490.00%
NDX180119C052000002018-01-03 11:46AM EST5,200.001,364.981,451.201,472.000.00-2420.00%
NDX180119C052500002018-01-02 11:00AM EST5,250.001,244.691,401.301,422.000.00-2210.00%
NDX180119C052750002018-01-16 1:13PM EST5,275.001,499.650.000.000.00-600.00%
NDX180119C053000002018-01-16 1:13PM EST5,300.001,474.650.000.000.00-600.00%
NDX180119C053250002017-09-22 10:44PM EST5,325.00723.70808.20824.800.00-110.00%
NDX180119C053500002018-01-02 10:50AM EST5,350.001,141.201,301.401,322.000.00-630.00%
NDX180119C053750002017-11-30 9:58AM EST5,375.00977.15981.001,001.100.00-840.00%
NDX180119C054000002018-01-03 10:24AM EST5,400.001,155.711,251.401,272.000.00-2690.00%
NDX180119C054250002017-11-15 11:22AM EST5,425.00879.55904.80914.600.00-44570.00%
NDX180119C054500002018-01-02 11:52AM EST5,450.001,047.761,201.501,222.000.00-14340.00%
NDX180119C054750002017-11-16 9:31AM EST5,475.00855.34856.60866.200.00-100.00%
NDX180119C055000002018-01-09 2:34PM EST5,500.001,188.571,262.601,271.500.00-113156.91%
NDX180119C055250002017-10-27 10:58PM EST5,525.00582.50718.90727.900.00-110.00%
NDX180119C055500002017-11-08 12:27PM EST5,550.00803.97783.90793.400.00-110.00%
NDX180119C055750002018-01-16 2:57PM EST5,575.001,162.300.000.000.00-200.00%
NDX180119C056000002018-01-09 2:34PM EST5,600.001,088.431,162.701,171.600.00-152146.03%
NDX180119C056250002018-01-12 10:39AM EST5,625.001,110.201,137.701,146.60+373.84+50.77%213143.29%
NDX180119C056500002017-11-15 11:29AM EST5,650.00665.30689.50698.800.00-670.00%
NDX180119C056750002018-01-12 2:04PM EST5,675.001,080.431,087.701,096.60+263.92+32.32%210137.82%
NDX180119C057000002018-01-12 10:39AM EST5,700.001,034.651,062.701,071.60+78.80+8.24%222135.09%
NDX180119C057250002017-10-25 1:33PM EST5,725.00407.30536.00544.400.00-450.00%
NDX180119C057500002018-01-12 2:04PM EST5,750.001,005.041,012.701,021.70+164.47+19.57%24129.69%
NDX180119C057750002017-11-17 10:33AM EST5,775.00597.30574.60581.90+23.93+4.17%2170.00%
NDX180119C058000002018-01-12 3:33PM EST5,800.00954.48962.70971.70+82.68+9.48%222124.25%
NDX180119C058250002017-09-15 10:47PM EST5,825.00319.60448.70457.200.00-5110.00%
NDX180119C058500002017-12-18 10:18AM EST5,850.00676.96622.50637.000.00-10110.00%
NDX180119C058750002017-12-27 3:31PM EST5,875.00570.07517.10535.500.00-2260.00%
NDX180119C059000002018-01-11 12:29PM EST5,900.00787.95862.80871.700.00-135113.43%
NDX180119C059250002018-01-16 2:21PM EST5,925.00819.100.000.000.00-400.00%
NDX180119C059500002018-01-12 2:59PM EST5,950.00804.10812.80821.80+312.15+63.45%5224108.04%
NDX180119C059750002018-01-12 11:09AM EST5,975.00773.00787.90796.80+297.83+62.68%145105.37%
NDX180119C060000002018-01-16 12:41PM EST6,000.00785.400.000.000.00-300.00%
NDX180119C060250002018-01-11 9:44AM EST6,025.00655.78737.90746.800.00-11699.92%
NDX180119C060500002018-01-12 10:36AM EST6,050.00680.10712.90721.90+256.10+60.40%44797.23%
NDX180119C060750002017-12-28 11:09AM EST6,075.00383.53323.70342.000.00-1240.00%
NDX180119C061000002018-01-16 1:16PM EST6,100.00678.590.000.000.00-200.00%
NDX180119C061250002017-12-19 12:07PM EST6,125.00369.60356.00369.600.00-54370.00%
NDX180119C061500002018-01-16 2:00PM EST6,150.00608.880.000.000.00-200.00%
NDX180119C061750002018-01-16 2:03PM EST6,175.00579.600.000.000.00-100.00%
NDX180119C062000002018-01-16 2:03PM EST6,200.00554.600.000.000.00-400.00%
NDX180119C062250002018-01-16 2:00PM EST6,225.00533.580.000.000.00-200.00%
NDX180119C062500002018-01-08 12:30PM EST6,250.00428.60513.40522.300.00-84175.52%
NDX180119C062750002018-01-12 12:42PM EST6,275.00475.35488.50497.40+55.15+13.12%23372.79%
NDX180119C063000002018-01-12 12:59PM EST6,300.00460.35463.60472.50+83.35+22.11%377270.04%
NDX180119C063100002018-01-08 11:26AM EST6,310.00370.87453.60462.600.00-2368.95%
NDX180119C063200002018-01-11 4:10PM EST6,320.00400.66443.70452.600.00-1367.84%
NDX180119C063250002018-01-16 10:27AM EST6,325.00494.000.000.000.00-100.00%
NDX180119C063300002018-01-11 4:10PM EST6,330.00390.41433.70442.700.00-17166.74%
NDX180119C063400002018-01-12 10:34AM EST6,340.00389.18423.80432.70+142.37+57.68%2665.63%
NDX180119C063500002018-01-16 10:52AM EST6,350.00460.180.000.000.00-300.00%
NDX180119C063750002018-01-16 10:52AM EST6,375.00435.180.000.000.00-300.00%
NDX180119C064000002018-01-16 3:28PM EST6,400.00355.670.000.000.00-1500.00%
NDX180119C064100002018-01-05 11:47PM EST6,410.00241.90253.00261.100.00-200.00%
NDX180119C064250002018-01-16 3:28PM EST6,425.00330.370.000.000.00-1000.00%
NDX180119C064300002018-01-12 11:52PM EST6,430.00262.65334.30343.200.00-2255.49%
NDX180119C064400002018-01-08 9:35AM EST6,440.00227.05324.40333.300.00-2754.37%
NDX180119C064500002018-01-16 3:58PM EST6,450.00291.000.000.000.00-900.00%
NDX180119C064600002018-01-12 11:52PM EST6,460.00179.31304.50313.400.00-2152.04%
NDX180119C064700002018-01-12 11:52PM EST6,470.00195.00294.60303.500.00-362050.89%
NDX180119C064750002018-01-16 2:38PM EST6,475.00268.150.000.000.00-600.00%
NDX180119C064800002018-01-05 11:47PM EST6,480.00128.62186.80194.400.00-1050.00%
NDX180119C064900002018-01-05 11:47PM EST6,490.00120.47177.70185.200.00-1050.00%
NDX180119C065000002018-01-16 3:59PM EST6,500.00238.850.000.000.00-7100.00%
NDX180119C065100002018-01-16 1:22PM EST6,510.00270.000.000.000.00-100.00%
NDX180119C065200002018-01-11 9:30AM EST6,520.00163.08245.10253.900.00-202047.51%
NDX180119C065250002018-01-16 10:15AM EST6,525.00305.120.000.000.00-900.00%
NDX180119C065300002018-01-05 11:47PM EST6,530.00130.90142.60149.400.00-40100.00%
NDX180119C065400002018-01-08 9:35AM EST6,540.00135.65225.40234.200.00-21145.09%
NDX180119C065500002018-01-16 10:20AM EST6,550.00275.470.000.000.00-400.00%
NDX180119C065600002018-01-10 12:09PM EST6,560.00105.56205.80214.500.00-1242.62%
NDX180119C065700002018-01-05 11:47PM EST6,570.0082.63110.10116.200.00-200.00%
NDX180119C065750002018-01-16 3:15PM EST6,575.00177.300.000.000.00-35100.00%
NDX180119C065800002018-01-10 11:11AM EST6,580.0092.94186.30194.900.00-1740.15%
NDX180119C065900002018-01-16 10:44AM EST6,590.00230.620.000.000.00-1000.00%
NDX180119C066000002018-01-16 12:02PM EST6,600.00191.880.000.000.00-10000.00%
NDX180119C066100002018-01-12 3:55PM EST6,610.00156.92157.40165.90+55.17+54.22%31936.51%
NDX180119C066200002018-01-16 11:15AM EST6,620.00169.170.000.000.00-500.00%
NDX180119C066250002018-01-16 3:31PM EST6,625.00130.490.000.000.00-10300.00%
NDX180119C066300002018-01-16 1:51PM EST6,630.00140.610.000.000.00-300.00%
NDX180119C066400002018-01-16 1:51PM EST6,640.00131.360.000.000.00-100.00%
NDX180119C066500002018-01-16 3:31PM EST6,650.00106.000.000.000.00-3300.00%
NDX180119C066600002018-01-16 9:37AM EST6,660.0097.200.000.000.00-200.00%
NDX180119C066700002018-01-12 3:54PM EST6,670.00103.10102.60110.20+55.49+116.55%31829.57%
NDX180119C066750002018-01-16 3:31PM EST6,675.0084.950.000.000.00-1300.00%
NDX180119C066800002018-01-16 2:46PM EST6,680.0061.800.000.000.00-400.00%
NDX180119C066900002018-01-16 1:22PM EST6,690.0093.340.000.000.00-300.00%
NDX180119C067000002018-01-16 3:31PM EST6,700.0066.500.000.000.00-3900.00%
NDX180119C067100002018-01-16 3:47PM EST6,710.0056.800.000.000.00-400.00%
NDX180119C067200002018-01-16 2:40PM EST6,720.0044.850.000.000.00-200.00%
NDX180119C067250002018-01-16 4:00PM EST6,725.0045.900.000.000.00-5800.00%
NDX180119C067300002018-01-16 4:00PM EST6,730.0042.750.000.000.00-2500.00%
NDX180119C067400002018-01-16 3:59PM EST6,740.0034.190.000.000.00-2100.10%
NDX180119C067500002018-01-16 3:59PM EST6,750.0031.600.000.000.00-10100.39%
NDX180119C067600002018-01-16 3:42PM EST6,760.0030.000.000.000.00-400.78%
NDX180119C067700002018-01-16 1:10PM EST6,770.0037.450.000.000.00-4801.56%
NDX180119C067750002018-01-16 3:56PM EST6,775.0019.920.000.000.00-20601.56%
NDX180119C067800002018-01-16 4:02PM EST6,780.0021.100.000.000.00-1101.56%
NDX180119C067900002018-01-16 3:10PM EST6,790.0019.090.000.000.00-1701.56%
NDX180119C068000002018-01-16 4:10PM EST6,800.0015.140.000.000.00-73301.56%
NDX180119C068100002018-01-16 4:00PM EST6,810.0011.410.000.000.00-6003.13%
NDX180119C068200002018-01-16 4:08PM EST6,820.009.800.000.000.00-5403.13%
NDX180119C068250002018-01-17 4:54AM EST6,825.008.550.000.000.00-4803.13%
NDX180119C068300002018-01-16 2:49PM EST6,830.007.400.000.000.00-4503.13%
NDX180119C068400002018-01-16 3:36PM EST6,840.007.250.000.000.00-4203.13%
NDX180119C068500002018-01-16 4:10PM EST6,850.005.580.000.000.00-15703.13%
NDX180119C068600002018-01-16 4:00PM EST6,860.004.150.000.000.00-6203.13%
NDX180119C068700002018-01-16 10:46AM EST6,870.0014.150.000.000.00-1003.13%
NDX180119C068750002018-01-17 4:54AM EST6,875.003.150.000.000.00-2503.13%
NDX180119C068800002018-01-16 3:36PM EST6,880.003.090.000.000.00-4706.25%
NDX180119C068900002018-01-16 3:19PM EST6,890.001.900.000.000.00-2306.25%
NDX180119C069000002018-01-16 4:14PM EST6,900.002.100.000.000.00-15406.25%
NDX180119C069100002018-01-17 4:54AM EST6,910.002.200.000.000.00-1106.25%
NDX180119C069200002018-01-17 4:54AM EST6,920.000.900.000.000.00-1706.25%
NDX180119C069250002018-01-17 4:54AM EST6,925.001.560.000.000.00-2306.25%
NDX180119C069500002018-01-17 4:54AM EST6,950.001.000.000.000.00-1306.25%
NDX180119C069600002018-01-17 4:54AM EST6,960.001.220.000.000.00-706.25%
NDX180119C069700002018-01-17 4:54AM EST6,970.001.500.000.000.00-1406.25%
NDX180119C069750002018-01-17 4:54AM EST6,975.001.520.000.000.00-2606.25%
NDX180119C069900002018-01-17 4:54AM EST6,990.001.860.000.000.00-2206.25%
NDX180119C070000002018-01-16 3:57PM EST7,000.000.670.000.000.00-5306.25%
NDX180119C070250002018-01-17 4:54AM EST7,025.001.730.000.000.00-706.25%
NDX180119C070500002018-01-17 4:54AM EST7,050.001.300.000.000.00-107012.50%
NDX180119C070750002018-01-17 4:54AM EST7,075.001.360.000.000.00-4012.50%
NDX180119C071000002018-01-16 11:44AM EST7,100.000.690.000.000.00-57012.50%
NDX180119C071500002018-01-17 4:54AM EST7,150.000.610.000.000.00-20012.50%
NDX180119C072000002018-01-16 3:38PM EST7,200.000.100.000.000.00-4012.50%
NDX180119C073000002018-01-12 11:52PM EST7,300.000.760.051.200.00-92140.00%
NDX180119C074000002018-01-12 11:52PM EST7,400.000.510.050.950.00-92144.41%
NDX180119C075000002018-01-12 11:52PM EST7,500.000.480.000.900.00-37049.55%
NDX180119C076000002018-01-12 11:52PM EST7,600.000.050.050.300.00-55048.63%
NDX180119C077000002018-01-17 4:54AM EST7,700.000.100.000.000.00-27025.00%
NDX180119C080000002018-01-17 4:54AM EST8,000.000.050.000.000.00-80025.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180119P037000002017-12-20 11:49AM EST3,700.000.050.050.100.00-143194.14%
NDX180119P038000002017-11-24 12:53PM EST3,800.000.700.001.100.00-11218.21%
NDX180119P040000002018-01-05 3:01PM EST4,000.000.050.000.15-0.10-66.67%838170.31%
NDX180119P041000002017-12-22 1:16PM EST4,100.000.200.000.95-1.00-83.33%110188.53%
NDX180119P042000002017-12-22 1:11PM EST4,200.000.130.000.95-0.87-87.00%3212179.98%
NDX180119P043000002017-12-29 12:44PM EST4,300.000.500.050.50+0.25+100.00%533163.57%
NDX180119P044000002018-01-08 11:46AM EST4,400.000.050.000.900.00-1281162.65%
NDX180119P044500002018-01-09 11:31AM EST4,450.000.050.000.900.00-916158.64%
NDX180119P045000002018-01-09 11:28AM EST4,500.000.050.000.900.00-449154.69%
NDX180119P045500002017-12-22 2:16PM EST4,550.000.400.001.00-0.20-33.33%1322152.25%
NDX180119P046000002018-01-04 9:56AM EST4,600.000.170.000.900.00-131146.88%
NDX180119P047000002018-01-09 4:03PM EST4,700.000.050.000.300.00-2039126.56%
NDX180119P048000002018-01-09 1:51PM EST4,800.000.050.000.900.00-1028131.64%
NDX180119P049000002018-01-11 4:02PM EST4,900.000.050.000.050.00-48299.22%
NDX180119P050000002018-01-16 3:29PM EST5,000.000.100.000.000.00-26050.00%
NDX180119P051000002018-01-09 3:46PM EST5,100.000.100.050.900.00-11119110.40%
NDX180119P052000002018-01-12 10:40AM EST5,200.000.050.050.90-0.05-50.00%18122103.32%
NDX180119P052500002018-01-09 9:46AM EST5,250.000.090.050.900.00-14099.85%
NDX180119P052750002018-01-16 1:10PM EST5,275.000.050.000.000.00-6050.00%
NDX180119P053000002018-01-12 10:56AM EST5,300.000.050.050.90-0.05-50.00%511096.39%
NDX180119P053250002018-01-08 11:49AM EST5,325.000.120.050.900.00-15794.63%
NDX180119P053500002018-01-05 2:11PM EST5,350.000.230.001.00-0.17-42.50%104893.41%
NDX180119P053750002018-01-09 12:11PM EST5,375.000.120.050.900.00-154891.21%
NDX180119P054000002018-01-09 4:12PM EST5,400.000.200.050.900.00-5614189.50%
NDX180119P054250002018-01-09 12:11PM EST5,425.000.130.000.900.00-177687.30%
NDX180119P054500002018-01-09 10:16AM EST5,450.000.200.050.950.00-311886.55%
NDX180119P054750002018-01-12 3:58PM EST5,475.000.100.100.50-0.05-33.33%129380.71%
NDX180119P055000002018-01-05 3:21PM EST5,500.000.400.151.10-0.62-60.78%6811785.11%
NDX180119P055250002018-01-16 3:17PM EST5,525.000.150.000.000.00-19050.00%
NDX180119P055500002018-01-08 10:58AM EST5,550.001.050.050.950.00-86479.79%
NDX180119P055750002018-01-08 10:58AM EST5,575.001.100.050.950.00-86278.10%
NDX180119P056000002018-01-11 2:55PM EST5,600.000.250.050.950.00-1010776.42%
NDX180119P056250002018-01-16 12:56PM EST5,625.000.100.000.000.00-1025.00%
NDX180119P056500002018-01-16 12:57PM EST5,650.000.100.000.000.00-15025.00%
NDX180119P056750002018-01-16 1:04PM EST5,675.000.100.000.000.00-19025.00%
NDX180119P057000002018-01-16 1:05PM EST5,700.000.100.000.000.00-21025.00%
NDX180119P057250002018-01-16 1:05PM EST5,725.000.100.000.000.00-6025.00%
NDX180119P057500002018-01-16 1:06PM EST5,750.000.080.000.000.00-6025.00%
NDX180119P057750002018-01-16 1:07PM EST5,775.000.100.000.000.00-3025.00%
NDX180119P058000002018-01-16 1:29PM EST5,800.000.100.000.000.00-7025.00%
NDX180119P058250002018-01-16 1:07PM EST5,825.000.100.000.000.00-9025.00%
NDX180119P058500002018-01-16 1:29PM EST5,850.000.100.000.000.00-9025.00%
NDX180119P058750002018-01-16 12:56PM EST5,875.000.150.000.000.00-20025.00%
NDX180119P059000002018-01-16 12:58PM EST5,900.000.150.000.000.00-15025.00%
NDX180119P059250002018-01-12 3:50PM EST5,925.000.980.001.15-0.77-44.00%3418255.88%
NDX180119P059500002018-01-16 12:58PM EST5,950.000.150.000.000.00-7025.00%
NDX180119P059750002018-01-16 1:01PM EST5,975.000.140.000.000.00-8025.00%
NDX180119P059800002018-01-05 11:50PM EST5,980.000.980.002.800.00-1058.31%
NDX180119P059900002018-01-05 11:50PM EST5,990.000.980.002.950.00-1058.00%
NDX180119P060000002018-01-16 1:22PM EST6,000.000.190.000.000.00-19025.00%
NDX180119P060100002018-01-05 11:50PM EST6,010.002.320.003.000.00-2656.69%
NDX180119P060200002018-01-05 11:50PM EST6,020.002.320.003.100.00-1056.23%
NDX180119P060250002018-01-16 1:01PM EST6,025.000.240.000.000.00-1025.00%
NDX180119P060300002018-01-05 11:50PM EST6,030.002.101.102.150.00-5555.86%
NDX180119P060500002018-01-12 2:16PM EST6,050.000.740.001.25-0.01-1.33%410252.50%
NDX180119P060750002018-01-16 11:04AM EST6,075.000.630.000.000.00-9025.00%
NDX180119P061000002018-01-16 1:51PM EST6,100.000.530.000.000.00-16025.00%
NDX180119P061100002018-01-16 9:42AM EST6,110.000.630.000.000.00-10025.00%
NDX180119P061250002018-01-16 1:51PM EST6,125.000.530.000.000.00-23025.00%
NDX180119P061300002018-01-05 11:50PM EST6,130.002.221.103.500.00-8051.18%
NDX180119P061500002018-01-16 9:57AM EST6,150.000.500.000.000.00-8025.00%
NDX180119P061700002018-01-05 11:50PM EST6,170.007.201.103.200.00-202050.79%
NDX180119P061750002018-01-16 9:56AM EST6,175.000.650.000.000.00-2012.50%
NDX180119P061800002018-01-12 11:55PM EST6,180.001.200.001.400.00-32044.03%
NDX180119P061900002018-01-10 10:14AM EST6,190.002.340.002.250.00-3946.48%
NDX180119P062000002018-01-16 1:22PM EST6,200.000.390.000.000.00-26012.50%
NDX180119P062200002018-01-05 11:50PM EST6,220.006.091.103.400.00-3347.35%
NDX180119P062250002018-01-16 12:18PM EST6,225.000.660.000.000.00-32012.50%
NDX180119P062400002018-01-11 11:49AM EST6,240.001.880.002.350.00-45043.01%
NDX180119P062500002018-01-16 1:56PM EST6,250.000.460.000.000.00-50012.50%
NDX180119P062600002018-01-05 11:50PM EST6,260.009.502.003.800.00-1145.05%
NDX180119P062750002018-01-16 2:06PM EST6,275.000.880.000.000.00-35012.50%
NDX180119P062800002018-01-12 11:05AM EST6,280.000.870.002.45-0.66-43.14%5740.24%
NDX180119P062900002018-01-05 11:50PM EST6,290.007.322.004.300.00-1143.61%
NDX180119P063000002018-01-16 2:06PM EST6,300.000.960.000.000.00-24012.50%
NDX180119P063100002018-01-16 3:41PM EST6,310.000.720.000.000.00-1012.50%
NDX180119P063200002018-01-16 3:41PM EST6,320.000.820.000.000.00-1012.50%
NDX180119P063250002018-01-16 9:43AM EST6,325.000.810.000.000.00-1012.50%
NDX180119P063300002018-01-16 12:12PM EST6,330.000.990.000.000.00-24012.50%
NDX180119P063400002018-01-11 9:59AM EST6,340.002.290.052.200.00-13134.99%
NDX180119P063500002018-01-16 11:12AM EST6,350.000.630.000.000.00-16012.50%
NDX180119P063600002018-01-05 11:50PM EST6,360.009.282.305.400.00-2239.60%
NDX180119P063700002018-01-12 10:48AM EST6,370.002.040.002.75-7.82-79.31%6633.99%
NDX180119P063750002018-01-16 1:34PM EST6,375.000.710.000.000.00-13012.50%
NDX180119P063800002018-01-12 11:20AM EST6,380.001.670.002.50-1.08-39.27%213732.64%
NDX180119P063900002018-01-11 4:01PM EST6,390.002.370.002.850.00-4832.62%
NDX180119P064000002018-01-16 1:14PM EST6,400.000.560.000.000.00-38012.50%
NDX180119P064100002018-01-12 1:04PM EST6,410.001.000.453.00-2.97-74.81%102431.33%
NDX180119P064200002018-01-10 2:24PM EST6,420.004.250.001.600.00-201527.34%
NDX180119P064250002018-01-16 1:51PM EST6,425.001.300.000.000.00-31012.50%
NDX180119P064300002018-01-16 12:26PM EST6,430.001.210.000.000.00-6012.50%
NDX180119P064400002018-01-16 10:52AM EST6,440.001.330.000.000.00-3012.50%
NDX180119P064500002018-01-16 3:52PM EST6,450.000.800.000.000.00-3006.25%
NDX180119P064600002018-01-12 4:12PM EST6,460.001.000.702.80-5.57-84.78%22026.93%
NDX180119P064700002018-01-16 1:51PM EST6,470.001.450.000.000.00-3106.25%
NDX180119P064750002018-01-16 12:24PM EST6,475.000.920.000.000.00-8006.25%
NDX180119P064800002018-01-12 12:40PM EST6,480.001.850.853.00-1.52-45.10%65925.66%
NDX180119P064900002018-01-16 2:34PM EST6,490.001.300.000.000.00-706.25%
NDX180119P065000002018-01-16 3:07PM EST6,500.001.350.000.000.00-5306.25%
NDX180119P065100002018-01-16 9:35AM EST6,510.001.350.000.000.00-406.25%
NDX180119P065200002018-01-16 9:42AM EST6,520.001.360.000.000.00-5106.25%
NDX180119P065250002018-01-16 3:32PM EST6,525.001.050.000.000.00-10706.25%
NDX180119P065300002018-01-16 2:18PM EST6,530.001.270.000.000.00-3106.25%
NDX180119P065400002018-01-16 3:04PM EST6,540.001.930.000.000.00-4606.25%
NDX180119P065500002018-01-16 3:11PM EST6,550.001.880.000.000.00-24006.25%
NDX180119P065600002018-01-16 3:04PM EST6,560.002.300.000.000.00-1806.25%
NDX180119P065700002018-01-16 1:47PM EST6,570.001.650.000.000.00-6106.25%
NDX180119P065750002018-01-16 3:04PM EST6,575.001.900.000.000.00-1606.25%
NDX180119P065800002018-01-16 2:31PM EST6,580.002.420.000.000.00-806.25%
NDX180119P065900002018-01-16 1:47PM EST6,590.002.100.000.000.00-12406.25%
NDX180119P066000002018-01-16 3:35PM EST6,600.002.510.000.000.00-13503.13%
NDX180119P066100002018-01-16 3:11PM EST6,610.002.850.000.000.00-1803.13%
NDX180119P066200002018-01-16 2:34PM EST6,620.005.470.000.000.00-2503.13%
NDX180119P066250002018-01-16 3:36PM EST6,625.003.200.000.000.00-20203.13%
NDX180119P066300002018-01-16 3:35PM EST6,630.004.570.000.000.00-3503.13%
NDX180119P066400002018-01-16 2:46PM EST6,640.005.520.000.000.00-2703.13%
NDX180119P066500002018-01-16 3:59PM EST6,650.007.700.000.000.00-10303.13%
NDX180119P066600002018-01-16 2:39PM EST6,660.0010.120.000.000.00-2503.13%
NDX180119P066700002018-01-16 2:43PM EST6,670.0013.640.000.000.00-7603.13%
NDX180119P066750002018-01-16 3:36PM EST6,675.009.020.000.000.00-19101.56%
NDX180119P066800002018-01-16 3:55PM EST6,680.0012.650.000.000.00-5601.56%
NDX180119P066900002018-01-16 3:53PM EST6,690.0013.700.000.000.00-8801.56%
NDX180119P067000002018-01-16 3:59PM EST6,700.0018.850.000.000.00-49201.56%
NDX180119P067100002018-01-16 2:21PM EST6,710.0020.900.000.000.00-13900.78%
NDX180119P067200002018-01-16 2:53PM EST6,720.0025.600.000.000.00-7000.78%
NDX180119P067250002018-01-16 3:56PM EST6,725.0026.120.000.000.00-6400.39%
NDX180119P067300002018-01-16 3:09PM EST6,730.0023.000.000.000.00-3500.39%
NDX180119P067400002018-01-16 3:01PM EST6,740.0031.900.000.000.00-5000.00%
NDX180119P067500002018-01-16 4:00PM EST6,750.0036.000.000.000.00-16700.00%
NDX180119P067600002018-01-16 3:07PM EST6,760.0038.270.000.000.00-3900.00%
NDX180119P067700002018-01-16 1:58PM EST6,770.0039.400.000.000.00-5800.00%
NDX180119P067750002018-01-16 2:03PM EST6,775.0048.100.000.000.00-2300.00%
NDX180119P067800002018-01-16 2:47PM EST6,780.0066.800.000.000.00-2300.00%
NDX180119P067900002018-01-16 3:50PM EST6,790.0058.000.000.000.00-2500.00%
NDX180119P068000002018-01-16 3:07PM EST6,800.0063.410.000.000.00-50700.00%
NDX180119P068100002018-01-17 4:57AM EST6,810.0080.200.000.000.00-700.00%
NDX180119P068200002018-01-17 4:57AM EST6,820.0072.680.000.000.00-200.00%
NDX180119P068250002018-01-17 4:57AM EST6,825.0076.430.000.000.00-5600.00%
NDX180119P068300002018-01-16 1:59PM EST6,830.0081.000.000.000.00-700.00%
NDX180119P068400002018-01-17 4:57AM EST6,840.0042.700.000.000.00-100.00%
NDX180119P068500002018-01-16 2:47PM EST6,850.00124.900.000.000.00-500.00%
NDX180119P068700002018-01-12 11:55PM EST6,870.00129.40105.40113.100.00-500.00%
NDX180119P069000002018-01-12 11:20AM EST6,900.00161.73132.40140.60-249.82-60.70%1860.00%
NDX180119P070000002018-01-12 1:48PM EST7,000.00244.50229.30238.20-172.77-41.40%5110.00%
NDX180119P071000002018-01-16 3:25PM EST7,100.00356.250.000.000.00-300.00%
NDX180119P072000002018-01-12 11:55PM EST7,200.00444.09428.90437.400.00-6600.00%