^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180420C037000002018-02-21 12:54PM EDT3,700.003,154.352,828.802,848.900.00-110.00%
NDX180420C038000002018-02-06 10:22AM EDT3,800.003,069.302,729.102,748.900.00-170.00%
NDX180420C039000002018-02-06 11:10AM EDT3,900.002,668.802,629.402,650.100.00-340.00%
NDX180420C040000002018-02-22 10:45AM EDT4,000.002,816.132,529.802,550.300.00-1790.00%
NDX180420C041000002018-02-06 11:08AM EDT4,100.002,495.002,430.202,450.800.00-2240.00%
NDX180420C042000002018-02-06 11:08AM EDT4,200.002,375.702,330.602,351.200.00-370.00%
NDX180420C043000002018-02-06 11:07AM EDT4,300.002,294.602,231.102,251.500.00-230.00%
NDX180420C044000002018-02-06 11:08AM EDT4,400.002,199.302,131.702,152.000.00-2250.00%
NDX180420C045000002018-04-11 11:40AM EDT4,500.002,118.032,122.002,141.900.00-2280.00%
NDX180420C046000002018-02-08 10:53AM EDT4,600.001,980.751,936.501,950.400.00-1390.00%
NDX180420C048000002018-02-22 11:16AM EDT4,800.002,013.451,738.301,752.200.00-240.00%
NDX180420C049000002018-02-08 10:52AM EDT4,900.001,681.811,639.501,653.300.00-250.00%
NDX180420C050000002018-04-12 12:15PM EDT5,000.001,659.401,622.301,642.300.00-6800.00%
NDX180420C051000002018-02-06 11:05AM EDT5,100.001,534.201,442.601,456.100.00-130.00%
NDX180420C052000002018-04-11 12:49PM EDT5,200.001,417.351,422.501,442.400.00-30240.00%
NDX180420C053000002018-04-09 2:22PM EDT5,300.001,261.531,322.601,342.500.00-260.00%
NDX180420C053500002018-04-13 11:58PM EDT5,350.001,323.871,272.601,292.500.00-110.00%
NDX180420C053750002018-04-16 12:23PM EDT5,375.001,295.070.000.000.00-330.00%
NDX180420C054000002018-04-16 12:23PM EDT5,400.001,270.020.000.000.00-3100.00%
NDX180420C054500002018-02-01 11:03AM EDT5,450.001,523.651,320.801,341.100.00-11389.96%
NDX180420C055000002018-04-19 1:50PM EDT5,500.001,268.520.000.000.00-150.00%
NDX180420C055250002018-04-13 9:37AM EDT5,525.001,167.201,097.801,117.70-122.07-9.47%220.00%
NDX180420C055500002018-02-24 12:46AM EDT5,550.001,277.801,005.501,018.200.00-54270.00%
NDX180420C055750002017-12-30 12:44AM EDT5,575.00888.00868.70885.600.00-100.00%
NDX180420C056000002018-04-19 1:50PM EDT5,600.001,168.080.000.000.00-150.00%
NDX180420C056250002018-02-09 10:10AM EDT5,625.00867.20934.10946.600.00-110.00%
NDX180420C056500002018-02-22 10:44AM EDT5,650.001,188.75910.40922.800.00-440.00%
NDX180420C056750002018-04-19 1:40PM EDT5,675.001,087.380.000.000.00-250.00%
NDX180420C057000002018-04-19 1:52PM EDT5,700.001,069.900.000.000.00-320.00%
NDX180420C057250002018-01-16 12:56PM EDT5,725.001,094.301,144.001,154.600.00-13423.02%
NDX180420C057500002018-04-19 1:52PM EDT5,750.001,019.660.000.000.00-560.00%
NDX180420C057750002018-02-09 4:29PM EDT5,775.00705.60793.20805.200.00-130.00%
NDX180420C058000002018-02-07 2:23PM EDT5,800.00907.08770.00782.000.00-810.00%
NDX180420C058250002018-01-16 1:45PM EDT5,825.001,136.451,224.401,235.000.00-14558.15%
NDX180420C058500002018-02-08 2:00PM EDT5,850.00660.10724.00735.800.00-560.00%
NDX180420C059000002018-04-17 12:58PM EDT5,900.00905.070.000.000.00-1230.00%
NDX180420C059250002018-03-28 3:16PM EDT5,925.00588.70536.00548.300.00-120.00%
NDX180420C059300002018-04-04 4:35PM EDT5,930.00498.20534.90546.700.00-330.00%
NDX180420C059500002018-03-23 11:45PM EDT5,950.00648.00511.00523.400.00-120.00%
NDX180420C059700002018-04-04 4:35PM EDT5,970.00463.70492.60504.700.00-330.00%
NDX180420C059750002018-02-09 10:10AM EDT5,975.00607.30493.80504.100.00-560.00%
NDX180420C060000002018-04-12 2:46PM EDT6,000.00663.72628.80639.400.00-4110.00%
NDX180420C060100002018-04-04 4:35PM EDT6,010.00430.90461.50472.400.00-550.00%
NDX180420C060250002018-04-06 2:09PM EDT6,025.00463.41444.90457.20+44.81+10.70%1150.00%
NDX180420C060500002018-04-12 2:46PM EDT6,050.00614.27579.20589.800.00-4290.00%
NDX180420C060600002018-04-04 4:35PM EDT6,060.00431.80418.50428.000.00-110.00%
NDX180420C060750002018-04-06 2:09PM EDT6,075.00417.15401.20413.00+66.55+18.98%3210.00%
NDX180420C061000002018-04-19 1:37PM EDT6,100.00654.000.000.000.00-4110.00%
NDX180420C061100002018-04-04 4:35PM EDT6,110.00398.50371.60379.800.00-330.00%
NDX180420C061250002018-04-06 2:16PM EDT6,125.00380.22358.70370.00+7.67+2.06%6750.00%
NDX180420C061500002018-04-19 1:38PM EDT6,150.00605.940.000.000.00-11010.00%
NDX180420C061750002018-04-06 2:16PM EDT6,175.00338.40318.30328.40+5.35+1.61%6620.00%
NDX180420C061800002018-04-04 4:50PM EDT6,180.00305.20314.90321.800.00-300.00%
NDX180420C062000002018-04-19 1:38PM EDT6,200.00555.380.000.000.00-1260.00%
NDX180420C062100002018-04-10 3:35PM EDT6,210.00431.15421.90432.100.00-1260.00%
NDX180420C062200002018-04-02 12:11PM EDT6,220.00268.60280.40290.000.00-5100.00%
NDX180420C062250002018-04-10 3:39PM EDT6,225.00419.00407.10417.300.00-10280.00%
NDX180420C062300002018-04-16 9:39AM EDT6,230.00431.440.000.000.00-480.00%
NDX180420C062400002018-04-04 4:35PM EDT6,240.00269.40265.10274.500.00-110.00%
NDX180420C062500002018-04-18 10:13AM EDT6,250.00543.110.000.000.00-2290.00%
NDX180420C062600002018-04-10 12:25PM EDT6,260.00330.70373.30383.300.00-1110.00%
NDX180420C062700002018-04-06 1:53PM EDT6,270.00272.60244.70253.90-229.70-45.73%1310.00%
NDX180420C062750002018-04-11 10:55AM EDT6,275.00355.48358.90368.900.00-9140.00%
NDX180420C062800002018-04-16 9:41AM EDT6,280.00379.690.000.000.00-450.00%
NDX180420C062900002018-03-28 9:37AM EDT6,290.00382.70326.10343.700.00-660.00%
NDX180420C063000002018-04-18 11:25AM EDT6,300.00532.540.000.000.00-10640.00%
NDX180420C063100002018-04-10 9:32AM EDT6,310.00302.30325.60335.400.00-170.00%
NDX180420C063200002018-03-28 9:37AM EDT6,320.00397.40208.30217.200.00-330.00%
NDX180420C063250002018-04-18 11:25AM EDT6,325.00506.760.000.000.00-10160.00%
NDX180420C063300002018-03-28 9:38AM EDT6,330.00351.40295.10311.600.00-110.00%
NDX180420C063400002018-04-06 11:52PM EDT6,340.00239.70297.30307.100.00-160.00%
NDX180420C063500002018-04-19 3:18PM EDT6,350.00425.560.000.000.00-1360.00%
NDX180420C063600002018-04-06 2:02PM EDT6,360.00200.00182.70189.60+19.70+10.93%510.00%
NDX180420C063700002018-04-04 3:38PM EDT6,370.00261.00269.90278.600.00-3150.00%
NDX180420C063750002018-04-19 3:18PM EDT6,375.00400.190.000.000.00-1100.00%
NDX180420C063800002018-04-03 3:13PM EDT6,380.00197.40169.20176.30-2.20-1.30%8170.00%
NDX180420C063900002018-04-06 1:53PM EDT6,390.00187.40162.80169.90-253.50-57.50%210.00%
NDX180420C064000002018-04-19 1:31PM EDT6,400.00356.050.000.000.00-11010.00%
NDX180420C064100002018-04-16 1:06PM EDT6,410.00290.850.000.000.00-560.00%
NDX180420C064200002018-04-16 1:06PM EDT6,420.00281.150.000.000.00-580.00%
NDX180420C064250002018-04-16 9:39AM EDT6,425.00245.400.000.000.00-2200.00%
NDX180420C064300002018-04-04 4:35PM EDT6,430.00143.88138.30143.800.00-220.00%
NDX180420C064400002018-04-12 3:25PM EDT6,440.00259.17207.10215.800.00-980.00%
NDX180420C064500002018-04-17 12:38PM EDT6,450.00357.100.000.000.00-2300.00%
NDX180420C064700002018-04-04 2:47PM EDT6,470.00170.00116.50122.00-38.10-18.31%1881880.00%
NDX180420C064750002018-04-17 3:18PM EDT6,475.00351.500.000.000.00-2320.00%
NDX180420C064800002018-04-13 11:58PM EDT6,480.00198.20173.10181.100.00-900.00%
NDX180420C064900002018-04-13 11:58PM EDT6,490.00152.10164.90172.800.00-110.00%
NDX180420C065000002018-04-19 1:31PM EDT6,500.00255.400.000.000.00-1650.00%
NDX180420C065100002018-04-13 2:15PM EDT6,510.00173.10149.10156.50-6.80-3.78%61910.00%
NDX180420C065200002018-04-09 12:02PM EDT6,520.00156.50141.10148.700.00-590.00%
NDX180420C065250002018-04-12 2:34PM EDT6,525.00177.14137.30144.600.00-1210.00%
NDX180420C065300002018-04-16 10:25AM EDT6,530.00156.000.000.000.00-2120.00%
NDX180420C065500002018-04-19 12:04PM EDT6,550.00210.910.000.000.00-21490.00%
NDX180420C065600002018-04-10 12:21PM EDT6,560.00119.00111.40118.100.00-21315.77%
NDX180420C065700002018-04-19 2:52PM EDT6,570.00191.000.000.000.00-670.00%
NDX180420C065750002018-04-19 2:52PM EDT6,575.00186.000.000.000.00-10580.00%
NDX180420C065800002018-04-17 9:30AM EDT6,580.00167.850.000.000.00-120.00%
NDX180420C065900002018-04-19 12:04PM EDT6,590.00170.450.000.000.00-1110.00%
NDX180420C066000002018-04-19 2:32PM EDT6,600.00155.200.000.000.00-9940.00%
NDX180420C066100002018-04-18 1:00PM EDT6,610.00236.750.000.000.00-2180.00%
NDX180420C066200002018-04-19 2:43PM EDT6,620.00144.550.000.000.00-2190.00%
NDX180420C066250002018-04-19 2:43PM EDT6,625.00139.550.000.000.00-4480.00%
NDX180420C066300002018-04-18 12:00PM EDT6,630.00210.250.000.000.00-1270.00%
NDX180420C066400002018-04-17 10:07AM EDT6,640.00136.800.000.000.00-1340.00%
NDX180420C066500002018-04-19 3:35PM EDT6,650.00132.450.000.000.00-101710.00%
NDX180420C066600002018-04-19 2:01PM EDT6,660.00109.940.000.000.00-2600.00%
NDX180420C066700002018-04-19 2:01PM EDT6,670.0099.720.000.000.00-4140.00%
NDX180420C066750002018-04-19 2:11PM EDT6,675.0097.600.000.000.00-61230.00%
NDX180420C066800002018-04-19 2:11PM EDT6,680.0092.590.000.000.00-10240.20%
NDX180420C066900002018-04-19 9:53AM EDT6,690.00100.870.000.000.00-6430.78%
NDX180420C067000002018-04-19 3:35PM EDT6,700.0083.450.000.000.00-161161.56%
NDX180420C067100002018-04-19 11:14AM EDT6,710.0065.170.000.000.00-3211.56%
NDX180420C067200002018-04-19 2:11PM EDT6,720.0053.000.000.000.00-3183.13%
NDX180420C067250002018-04-19 1:19PM EDT6,725.0042.280.000.000.00-11543.13%
NDX180420C067300002018-04-19 3:19PM EDT6,730.0051.850.000.000.00-29383.13%
NDX180420C067400002018-04-19 2:11PM EDT6,740.0038.500.000.000.00-4363.13%
NDX180420C067500002018-04-19 2:32PM EDT6,750.0023.000.000.000.00-37693.13%
NDX180420C067600002018-04-19 3:35PM EDT6,760.0035.850.000.000.00-35236.25%
NDX180420C067700002018-04-19 3:48PM EDT6,770.0023.600.000.000.00-44316.25%
NDX180420C067750002018-04-19 3:55PM EDT6,775.0017.000.000.000.00-1741046.25%
NDX180420C067800002018-04-19 2:59PM EDT6,780.0014.700.000.000.00-14356.25%
NDX180420C067900002018-04-19 2:23PM EDT6,790.005.100.000.000.00-16286.25%
NDX180420C068000002018-04-19 3:55PM EDT6,800.006.400.000.000.00-4834546.25%
NDX180420C068100002018-04-19 3:44PM EDT6,810.006.500.000.000.00-65736.25%
NDX180420C068200002018-04-19 4:13PM EDT6,820.002.000.000.000.00-38536.25%
NDX180420C068250002018-04-19 2:50PM EDT6,825.001.300.000.000.00-551836.25%
NDX180420C068300002018-04-19 2:42PM EDT6,830.001.000.000.000.00-33356.25%
NDX180420C068400002018-04-19 1:57PM EDT6,840.001.360.000.000.00-13396.25%
NDX180420C068500002018-04-19 3:50PM EDT6,850.001.000.000.000.00-4914812.50%
NDX180420C068600002018-04-19 3:35PM EDT6,860.001.200.000.000.00-11712.50%
NDX180420C068700002018-04-19 1:57PM EDT6,870.000.630.000.000.00-323612.50%
NDX180420C068750002018-04-19 1:57PM EDT6,875.000.630.000.000.00-2239212.50%
NDX180420C068800002018-04-19 3:35PM EDT6,880.004.200.000.000.00-201312.50%
NDX180420C068900002018-04-19 10:21AM EDT6,890.002.820.000.000.00-162612.50%
NDX180420C069000002018-04-19 3:54PM EDT6,900.000.500.000.000.00-4942712.50%
NDX180420C069100002018-04-19 11:49AM EDT6,910.000.300.000.000.00-121912.50%
NDX180420C069200002018-04-20 12:44PM EDT6,920.002.050.000.000.00-1112.50%
NDX180420C069250002018-04-19 12:53PM EDT6,925.000.400.000.000.00-27812.50%
NDX180420C069300002018-04-18 2:51PM EDT6,930.005.120.000.000.00-151512.50%
NDX180420C069400002018-04-20 12:44PM EDT6,940.002.870.000.000.00-252612.50%
NDX180420C069500002018-04-19 12:53PM EDT6,950.000.400.000.000.00-2119912.50%
NDX180420C069600002018-04-19 12:05PM EDT6,960.000.350.000.000.00-32012.50%
NDX180420C069700002018-04-20 12:44PM EDT6,970.000.800.000.000.00-1112.50%
NDX180420C069750002018-04-19 3:52PM EDT6,975.000.550.000.000.00-2624512.50%
NDX180420C069800002018-04-20 12:44PM EDT6,980.000.100.000.000.00-101312.50%
NDX180420C069900002018-04-20 12:44PM EDT6,990.000.450.000.000.00-142412.50%
NDX180420C070000002018-04-19 3:52PM EDT7,000.000.500.000.000.00-4268812.50%
NDX180420C070250002018-04-19 3:58PM EDT7,025.000.270.000.000.00-669612.50%
NDX180420C070500002018-04-19 3:52PM EDT7,050.000.350.000.000.00-4514425.00%
NDX180420C070750002018-04-19 4:00PM EDT7,075.000.210.000.000.00-34389425.00%
NDX180420C071000002018-04-19 4:00PM EDT7,100.000.290.000.000.00-1231125.00%
NDX180420C071250002018-04-16 11:00AM EDT7,125.000.250.000.000.00-310125.00%
NDX180420C071500002018-04-19 3:53PM EDT7,150.000.200.000.000.00-315225.00%
NDX180420C071750002018-04-19 3:52PM EDT7,175.000.150.000.000.00-210725.00%
NDX180420C072000002018-04-19 3:56PM EDT7,200.000.100.000.000.00-2049125.00%
NDX180420C072250002018-04-17 3:27PM EDT7,225.000.350.000.000.00-610725.00%
NDX180420C072500002018-04-18 2:51PM EDT7,250.000.200.000.000.00-715225.00%
NDX180420C072750002018-04-17 1:20PM EDT7,275.000.250.000.000.00-510625.00%
NDX180420C073000002018-04-18 2:49PM EDT7,300.000.500.000.000.00-223725.00%
NDX180420C073250002018-04-11 3:56PM EDT7,325.000.500.001.700.00-910075.00%
NDX180420C073500002018-04-16 2:57PM EDT7,350.000.800.000.000.00-1014725.00%
NDX180420C073750002018-04-18 2:36PM EDT7,375.000.100.000.000.00-109025.00%
NDX180420C074000002018-04-16 3:19PM EDT7,400.000.800.000.000.00-3039725.00%
NDX180420C074250002018-04-16 2:53PM EDT7,425.000.790.000.000.00-209625.00%
NDX180420C074500002018-04-05 10:36AM EDT7,450.000.950.001.700.00-33686.82%
NDX180420C074750002018-04-18 4:08PM EDT7,475.000.050.000.000.00-126750.00%
NDX180420C075000002018-04-13 12:09PM EDT7,500.001.000.001.50+0.60+150.00%325690.09%
NDX180420C075250002018-04-11 3:03PM EDT7,525.000.360.001.700.00-35993.70%
NDX180420C075500002018-04-18 1:59PM EDT7,550.000.050.000.000.00-2015050.00%
NDX180420C075750002018-04-11 3:02PM EDT7,575.000.350.001.700.00-42898.24%
NDX180420C076000002018-04-11 3:02PM EDT7,600.000.300.001.700.00-1126100.49%
NDX180420C077000002018-04-18 1:59PM EDT7,700.000.050.000.000.00-1111150.00%
NDX180420C078000002018-04-11 2:57PM EDT7,800.000.300.001.700.00-1843117.97%
NDX180420C079000002018-04-18 1:57PM EDT7,900.000.050.000.000.00-23550.00%
NDX180420C080000002018-03-13 4:07PM EDT8,000.001.350.001.500.00-529132.89%
NDX180420C081000002018-03-22 2:29PM EDT8,100.000.281.651.500.00-940153.30%
NDX180420C082000002018-02-05 4:49PM EDT8,200.007.200.006.700.00-1113178.16%
NDX180420C083000002018-03-06 2:59PM EDT8,300.000.400.001.500.00-148156.54%
NDX180420C084000002018-02-05 4:49PM EDT8,400.007.200.006.700.00-12195.78%
NDX180420C085000002018-04-11 10:55AM EDT8,500.000.050.001.700.00-1013173.85%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180420P032000002018-04-04 4:52PM EDT3,200.000.850.002.150.00-21509.77%
NDX180420P034000002018-04-04 4:52PM EDT3,400.000.850.002.500.00-20477.44%
NDX180420P035000002018-04-09 2:57PM EDT3,500.000.720.001.700.00-126441.11%
NDX180420P036000002018-04-09 1:40PM EDT3,600.000.760.001.700.00-22423.05%
NDX180420P037000002018-04-09 2:59PM EDT3,700.000.050.001.700.00-424343405.57%
NDX180420P038000002018-04-11 9:47AM EDT3,800.000.430.000.450.00-2660345.31%
NDX180420P039000002018-04-10 11:49AM EDT3,900.000.300.001.700.00-71182371.78%
NDX180420P040000002018-04-12 12:54PM EDT4,000.000.050.000.100.00-4590282.03%
NDX180420P041000002018-04-09 2:45PM EDT4,100.000.780.001.700.00-1342339.65%
NDX180420P042000002018-04-12 2:44PM EDT4,200.000.050.001.700.00-3127324.07%
NDX180420P043000002018-04-12 2:44PM EDT4,300.000.050.001.700.00-3136308.89%
NDX180420P044000002018-04-16 2:40PM EDT4,400.000.150.000.000.00-1227100.00%
NDX180420P045000002018-04-13 11:19AM EDT4,500.000.050.001.70-0.42-89.36%17179279.39%
NDX180420P046000002018-04-13 11:16AM EDT4,600.000.100.000.10-0.45-81.82%5132208.59%
NDX180420P047000002018-04-10 3:53PM EDT4,700.000.300.001.700.00-2131251.03%
NDX180420P048000002018-04-13 11:18AM EDT4,800.000.100.000.15-0.10-50.00%5146191.80%
NDX180420P049000002018-04-10 3:53PM EDT4,900.000.500.000.850.00-1165208.79%
NDX180420P050000002018-04-16 10:55AM EDT5,000.000.100.000.000.00-2531950.00%
NDX180420P050250002018-04-04 4:52PM EDT5,025.001.900.003.100.00-11221.44%
NDX180420P050500002018-04-04 4:52PM EDT5,050.002.000.003.800.00-11223.34%
NDX180420P051000002018-04-16 11:03AM EDT5,100.000.150.000.000.00-5110250.00%
NDX180420P051250002018-04-16 11:03AM EDT5,125.000.150.000.000.00-101050.00%
NDX180420P051500002018-04-16 11:03AM EDT5,150.000.150.000.000.00-4450.00%
NDX180420P051750002018-04-16 10:52AM EDT5,175.000.100.000.000.00-131350.00%
NDX180420P052000002018-04-19 10:21AM EDT5,200.000.040.000.000.00-522550.00%
NDX180420P052250002018-04-16 11:05AM EDT5,225.000.110.000.000.00-67250.00%
NDX180420P052500002018-04-16 11:05AM EDT5,250.000.110.000.000.00-62150.00%
NDX180420P052750002018-04-16 10:54AM EDT5,275.000.120.000.000.00-103550.00%
NDX180420P053000002018-04-16 11:00AM EDT5,300.000.150.000.000.00-2215250.00%
NDX180420P053250002018-04-16 11:00AM EDT5,325.000.150.000.000.00-11250.00%
NDX180420P053500002018-04-16 12:25PM EDT5,350.000.830.000.000.00-515950.00%
NDX180420P053750002018-04-16 12:25PM EDT5,375.000.880.000.000.00-57950.00%
NDX180420P054000002018-04-18 11:24AM EDT5,400.000.790.000.000.00-1052450.00%
NDX180420P054250002018-04-09 12:00PM EDT5,425.001.490.001.800.00-680156.86%
NDX180420P054500002018-04-18 11:24AM EDT5,450.000.920.000.000.00-109350.00%
NDX180420P054750002018-04-16 11:02AM EDT5,475.000.150.000.000.00-23750.00%
NDX180420P055000002018-04-16 11:06AM EDT5,500.000.150.000.000.00-528850.00%
NDX180420P055250002018-04-06 2:05PM EDT5,525.005.702.957.00+2.40+72.73%146181.56%
NDX180420P055500002018-04-16 11:02AM EDT5,550.000.150.000.000.00-15850.00%
NDX180420P055750002018-04-17 11:34AM EDT5,575.000.050.000.000.00-55650.00%
NDX180420P056000002018-04-17 2:57PM EDT5,600.000.050.000.000.00-743750.00%
NDX180420P056250002018-04-06 10:32AM EDT5,625.004.604.809.00-7.75-62.75%1249176.12%
NDX180420P056500002018-04-11 9:35AM EDT5,650.000.880.001.900.00-353129.88%
NDX180420P056750002018-04-12 10:57AM EDT5,675.000.950.001.950.00-1042127.20%
NDX180420P057000002018-04-19 1:14PM EDT5,700.000.050.000.000.00-517250.00%
NDX180420P057250002018-04-16 10:33AM EDT5,725.000.420.000.000.00-33050.00%
NDX180420P057500002018-04-12 4:09PM EDT5,750.000.400.002.050.00-368118.73%
NDX180420P057750002018-04-13 11:46AM EDT5,775.000.550.001.90-0.72-56.69%194114.60%
NDX180420P058000002018-04-16 11:15AM EDT5,800.000.350.000.000.00-516950.00%
NDX180420P058250002018-04-09 12:00PM EDT5,825.005.470.001.000.00-1966100.83%
NDX180420P058500002018-04-16 9:32AM EDT5,850.000.530.000.000.00-39750.00%
NDX180420P058750002018-04-17 10:55AM EDT5,875.000.200.000.000.00-37650.00%
NDX180420P059000002018-04-17 12:26PM EDT5,900.000.360.000.000.00-417450.00%
NDX180420P059100002018-04-13 2:16PM EDT5,910.000.880.452.65-2.27-72.06%185104.71%
NDX180420P059200002018-04-13 2:15PM EDT5,920.000.890.452.70-17.11-95.06%101103.66%
NDX180420P059250002018-04-12 11:46AM EDT5,925.001.250.452.000.00-14899.65%
NDX180420P059300002018-04-04 4:52PM EDT5,930.0024.4018.7022.900.00-66164.54%
NDX180420P059500002018-04-17 12:26PM EDT5,950.000.950.000.000.00-126550.00%
NDX180420P059700002018-04-06 11:54PM EDT5,970.0026.7021.6026.100.00-20163.04%
NDX180420P059750002018-04-17 11:42AM EDT5,975.000.830.000.000.00-712850.00%
NDX180420P059800002018-04-16 10:21AM EDT5,980.001.130.000.000.00-103050.00%
NDX180420P059900002018-04-04 4:52PM EDT5,990.0049.3023.6027.900.00-50162.68%
NDX180420P060000002018-04-18 3:59PM EDT6,000.000.050.000.000.00-1245550.00%
NDX180420P060100002018-04-13 11:19AM EDT6,010.002.070.503.20-31.83-93.89%3294.40%
NDX180420P060200002018-04-13 2:41PM EDT6,020.001.600.503.30-35.10-95.64%2593.47%
NDX180420P060250002018-04-19 1:31PM EDT6,025.000.900.000.000.00-341425.00%
NDX180420P060300002018-04-11 11:05AM EDT6,030.004.930.553.400.00-1792.70%
NDX180420P060400002018-04-12 10:18AM EDT6,040.002.090.603.500.00-1391.91%
NDX180420P060500002018-04-13 1:22PM EDT6,050.001.920.603.50-0.24-11.11%30630390.61%
NDX180420P060600002018-04-13 11:46PM EDT6,060.0018.900.503.700.00-2289.62%
NDX180420P060700002018-04-13 11:46PM EDT6,070.0019.500.503.800.00-2288.64%
NDX180420P060750002018-04-19 1:31PM EDT6,075.000.810.000.000.00-354025.00%
NDX180420P060800002018-04-16 9:37AM EDT6,080.001.440.000.000.00-13525.00%
NDX180420P060900002018-04-17 2:37PM EDT6,090.000.250.000.000.00-4725.00%
NDX180420P061000002018-04-18 2:35PM EDT6,100.000.100.000.000.00-241,16025.00%
NDX180420P061100002018-04-17 12:39PM EDT6,110.000.200.000.000.00-1225.00%
NDX180420P061200002018-04-20 12:46PM EDT6,120.000.250.000.000.00-2225.00%
NDX180420P061250002018-04-19 1:31PM EDT6,125.000.810.000.000.00-393525.00%
NDX180420P061300002018-04-17 12:40PM EDT6,130.000.200.000.000.00-1825.00%
NDX180420P061400002018-04-06 11:54PM EDT6,140.0050.1042.6046.800.00-10160.33%
NDX180420P061500002018-04-17 4:06PM EDT6,150.000.100.000.000.00-696725.00%
NDX180420P061600002018-04-16 4:09PM EDT6,160.001.430.000.000.00-132625.00%
NDX180420P061700002018-04-17 10:52AM EDT6,170.000.600.000.000.00-13625.00%
NDX180420P061750002018-04-19 1:31PM EDT6,175.000.870.000.000.00-396925.00%
NDX180420P061800002018-04-16 9:45AM EDT6,180.002.040.000.000.00-62125.00%
NDX180420P061900002018-04-16 4:09PM EDT6,190.001.580.000.000.00-143725.00%
NDX180420P062000002018-04-19 12:02PM EDT6,200.000.200.000.000.00-883425.00%
NDX180420P062100002018-04-17 9:30AM EDT6,210.000.650.000.000.00-11725.00%
NDX180420P062200002018-04-19 12:40PM EDT6,220.000.100.000.000.00-55025.00%
NDX180420P062250002018-04-18 9:30AM EDT6,225.000.700.000.000.00-347825.00%
NDX180420P062300002018-04-19 1:14PM EDT6,230.000.100.000.000.00-152425.00%
NDX180420P062400002018-04-18 3:22PM EDT6,240.000.920.000.000.00-36225.00%
NDX180420P062500002018-04-19 1:27PM EDT6,250.000.880.000.000.00-1257225.00%
NDX180420P062600002018-04-19 10:54AM EDT6,260.000.100.000.000.00-52525.00%
NDX180420P062700002018-04-17 9:32AM EDT6,270.001.220.000.000.00-12425.00%
NDX180420P062750002018-04-19 11:30AM EDT6,275.000.200.000.000.00-1328325.00%
NDX180420P062800002018-04-16 9:33AM EDT6,280.003.180.000.000.00-132325.00%
NDX180420P062900002018-04-16 9:42AM EDT6,290.003.850.000.000.00-233225.00%
NDX180420P063000002018-04-19 11:38AM EDT6,300.000.130.000.000.00-1462125.00%
NDX180420P063100002018-04-16 9:51AM EDT6,310.004.550.000.000.00-215225.00%
NDX180420P063200002018-03-28 9:41AM EDT6,320.0084.9586.5091.300.00-55164.97%
NDX180420P063250002018-04-19 11:54AM EDT6,325.000.200.000.000.00-1027725.00%
NDX180420P063300002018-04-16 9:51AM EDT6,330.005.250.000.000.00-102325.00%
NDX180420P063400002018-04-19 11:34AM EDT6,340.000.230.000.000.00-52325.00%
NDX180420P063500002018-04-19 2:45PM EDT6,350.000.100.000.000.00-4242112.50%
NDX180420P063600002018-04-19 11:42AM EDT6,360.000.280.000.000.00-43212.50%
NDX180420P063700002018-04-19 11:34AM EDT6,370.000.140.000.000.00-32912.50%
NDX180420P063750002018-04-19 11:42AM EDT6,375.000.250.000.000.00-536812.50%
NDX180420P063800002018-04-13 9:52AM EDT6,380.009.9510.4013.70-95.58-90.57%31869.73%
NDX180420P063900002018-04-19 11:42AM EDT6,390.000.140.000.000.00-71612.50%
NDX180420P064000002018-04-19 2:21PM EDT6,400.000.150.000.000.00-1160512.50%
NDX180420P064100002018-04-19 11:35AM EDT6,410.000.170.000.000.00-11712.50%
NDX180420P064200002018-04-19 11:36AM EDT6,420.000.170.000.000.00-42712.50%
NDX180420P064250002018-04-18 1:22PM EDT6,425.000.400.000.000.00-528712.50%
NDX180420P064300002018-04-17 3:51PM EDT6,430.001.100.000.000.00-22112.50%
NDX180420P064400002018-04-19 11:15AM EDT6,440.001.280.000.000.00-15912.50%
NDX180420P064500002018-04-19 3:05PM EDT6,450.000.050.000.000.00-4423612.50%
NDX180420P064750002018-04-17 1:47PM EDT6,475.001.520.000.000.00-59112.50%
NDX180420P064800002018-04-17 3:37PM EDT6,480.001.580.000.000.00-132112.50%
NDX180420P064900002018-04-17 3:37PM EDT6,490.001.680.000.000.00-102012.50%
NDX180420P065000002018-04-19 11:53AM EDT6,500.001.190.000.000.00-419212.50%
NDX180420P065100002018-04-19 9:44AM EDT6,510.000.650.000.000.00-12812.50%
NDX180420P065200002018-04-19 11:04AM EDT6,520.001.200.000.000.00-22386.25%
NDX180420P065250002018-04-19 2:34PM EDT6,525.000.280.000.000.00-312296.25%
NDX180420P065300002018-04-19 11:33AM EDT6,530.000.950.000.000.00-26526.25%
NDX180420P065400002018-04-19 11:04AM EDT6,540.001.400.000.000.00-24736.25%
NDX180420P065500002018-04-19 2:43PM EDT6,550.000.300.000.000.00-51436.25%
NDX180420P065600002018-04-19 9:40AM EDT6,560.000.750.000.000.00-1356.25%
NDX180420P065700002018-04-19 2:35PM EDT6,570.000.320.000.000.00-4476.25%
NDX180420P065750002018-04-19 2:46PM EDT6,575.000.250.000.000.00-1461626.25%
NDX180420P065800002018-04-19 3:48PM EDT6,580.000.680.000.000.00-12196.25%
NDX180420P065900002018-04-19 2:43PM EDT6,590.000.580.000.000.00-13526.25%
NDX180420P066000002018-04-19 2:46PM EDT6,600.000.500.000.000.00-1143346.25%
NDX180420P066100002018-04-19 3:48PM EDT6,610.000.880.000.000.00-12423.13%
NDX180420P066200002018-04-19 2:12PM EDT6,620.000.830.000.000.00-3583.13%
NDX180420P066250002018-04-19 2:12PM EDT6,625.000.830.000.000.00-39923.13%
NDX180420P066300002018-04-19 2:42PM EDT6,630.000.800.000.000.00-13353.13%
NDX180420P066400002018-04-19 3:46PM EDT6,640.000.300.000.000.00-8333.13%
NDX180420P066500002018-04-19 3:46PM EDT6,650.000.300.000.000.00-271371.56%
NDX180420P066600002018-04-19 3:23PM EDT6,660.001.000.000.000.00-2441.56%
NDX180420P066700002018-04-19 2:11PM EDT6,670.003.430.000.000.00-4210.39%
NDX180420P066750002018-04-19 3:36PM EDT6,675.003.500.000.000.00-1261850.20%
NDX180420P066900002018-04-19 4:09PM EDT6,690.000.900.000.000.00-56510.00%
NDX180420P067000002018-04-19 4:09PM EDT6,700.001.370.000.000.00-961950.00%
NDX180420P067100002018-04-19 3:51PM EDT6,710.001.500.000.000.00-23400.00%
NDX180420P067200002018-04-19 3:46PM EDT6,720.001.970.000.000.00-31450.00%
NDX180420P067250002018-04-19 2:56PM EDT6,725.008.420.000.000.00-641580.00%
NDX180420P067300002018-04-19 3:53PM EDT6,730.003.000.000.000.00-21580.00%
NDX180420P067400002018-04-19 4:08PM EDT6,740.005.500.000.000.00-22360.00%
NDX180420P067500002018-04-19 4:03PM EDT6,750.008.140.000.000.00-301070.00%
NDX180420P067600002018-04-19 3:44PM EDT6,760.0010.800.000.000.00-22200.00%
NDX180420P067700002018-04-19 2:44PM EDT6,770.0018.000.000.000.00-12210.00%
NDX180420P067750002018-04-19 3:36PM EDT6,775.0010.200.000.000.00-581750.00%
NDX180420P067800002018-04-19 1:42PM EDT6,780.0030.000.000.000.00-9210.00%
NDX180420P067900002018-04-19 3:44PM EDT6,790.0018.600.000.000.00-14240.00%
NDX180420P068000002018-04-19 3:36PM EDT6,800.0025.500.000.000.00-2664060.00%
NDX180420P068100002018-04-19 2:29PM EDT6,810.0059.630.000.000.00-12170.00%
NDX180420P068200002018-04-19 3:57PM EDT6,820.0049.300.000.000.00-18120.00%
NDX180420P068250002018-04-19 3:35PM EDT6,825.0044.700.000.000.00-108480.00%
NDX180420P068300002018-04-19 2:20PM EDT6,830.0071.750.000.000.00-12160.00%
NDX180420P068400002018-04-19 2:20PM EDT6,840.0081.250.000.000.00-14110.00%
NDX180420P068500002018-04-19 1:35PM EDT6,850.0094.270.000.000.00-7930.00%
NDX180420P068600002018-04-20 12:47PM EDT6,860.00103.020.000.000.00-1110.00%
NDX180420P068700002018-04-19 1:57PM EDT6,870.00106.000.000.000.00-6200.00%
NDX180420P068750002018-04-19 1:57PM EDT6,875.00111.000.000.000.00-7630.00%
NDX180420P068800002018-04-19 10:17AM EDT6,880.0071.830.000.000.00-230.00%
NDX180420P068900002018-04-19 10:17AM EDT6,890.0081.180.000.000.00-240.00%
NDX180420P069000002018-04-19 2:14PM EDT6,900.00133.150.000.000.00-4920.00%
NDX180420P069100002018-04-20 12:47PM EDT6,910.00143.250.000.000.00-250.00%
NDX180420P069200002018-04-17 3:47PM EDT6,920.00101.240.000.000.00-1040.00%
NDX180420P069250002018-04-19 2:14PM EDT6,925.00158.150.000.000.00-4510.00%
NDX180420P069300002018-04-19 11:40AM EDT6,930.00160.000.000.000.00-1100.00%
NDX180420P069500002018-04-19 3:36PM EDT6,950.00164.300.000.000.00-3620.00%
NDX180420P069750002018-04-19 3:36PM EDT6,975.00189.300.000.000.00-5130.00%
NDX180420P070000002018-04-19 1:11PM EDT7,000.00250.480.000.000.00-4790.00%
NDX180420P070250002018-04-18 10:15AM EDT7,025.00230.740.000.000.00-2440.00%
NDX180420P070500002018-04-18 2:24PM EDT7,050.00201.050.000.000.00-5570.00%
NDX180420P070750002018-04-17 1:20PM EDT7,075.00269.650.000.000.00-2210.00%
NDX180420P071000002018-04-19 10:41AM EDT7,100.00303.000.000.000.00-2360.00%
NDX180420P071250002018-03-29 10:52AM EDT7,125.00596.33671.50690.70+209.36+54.10%218291.95%
NDX180420P071500002018-04-05 9:51AM EDT7,150.00561.70693.40711.000.00-1019294.80%
NDX180420P071750002018-04-19 12:15PM EDT7,175.00412.830.000.000.00-2110.00%
NDX180420P072000002018-04-19 12:15PM EDT7,200.00442.900.000.000.00-141080.00%
NDX180420P072250002018-04-05 9:53AM EDT7,225.00621.59768.00785.700.00-29311.53%
NDX180420P072500002018-04-16 11:16AM EDT7,250.00613.820.000.000.00-2260.00%
NDX180420P072750002018-04-02 3:42PM EDT7,275.00920.64820.50839.700.00-22325.07%
NDX180420P073000002018-04-11 3:09PM EDT7,300.00699.47657.10676.700.00-433161.97%
NDX180420P073250002018-02-22 10:48AM EDT7,325.00522.95773.20787.400.00-44253.53%
NDX180420P073500002018-04-03 1:32PM EDT7,350.00923.70898.00916.200.00-65342.70%
NDX180420P073750002018-04-06 11:54PM EDT7,375.00764.98917.70935.300.00-189343.49%
NDX180420P074000002018-04-11 11:24AM EDT7,400.00789.84757.00776.600.00-137177.85%
NDX180420P074500002018-04-04 4:22PM EDT7,450.001,060.70996.601,015.500.00-11362.50%
NDX180420P075000002018-04-09 9:33AM EDT7,500.001,008.85856.90876.500.00-22193.11%
NDX180420P075250002018-01-27 12:49AM EDT7,525.00579.72515.70525.000.00-200.00%
NDX180420P076000002018-04-05 2:52PM EDT7,600.00988.851,142.401,159.900.00-65387.92%
NDX180420P077000002018-04-06 11:54PM EDT7,700.001,088.651,242.001,259.800.00-64406.42%
NDX180420P078000002018-04-06 11:54PM EDT7,800.001,188.451,342.301,359.700.00-22424.61%
NDX180420P081000002018-02-03 12:53AM EDT8,100.001,171.901,316.401,338.000.00-110.00%
NDX180420P082000002018-02-06 10:25AM EDT8,200.001,654.300.000.000.00-110.00%
NDX180420P083000002018-02-06 10:25AM EDT8,300.001,754.900.000.000.00-110.00%