^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Callsfor14 December 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP181214C05725000 | 2018-11-27 10:19AM EST | 5,725.00 | 983.30 | 1,013.10 | 1,031.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181214C05900000 | 2018-12-07 3:52PM EST | 5,900.00 | 734.42 | 838.10 | 856.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP181214C06000000 | 2018-12-07 12:57PM EST | 6,000.00 | 694.05 | 738.20 | 756.70 | 0.00 | - | 6 | 12 | 0.00% |
| NDXP181214C06150000 | 2018-12-07 12:36PM EST | 6,150.00 | 530.64 | 588.20 | 606.80 | 0.00 | - | 3 | 1 | 0.00% |
| NDXP181214C06175000 | 2018-11-27 1:15PM EST | 6,175.00 | 518.50 | 563.30 | 581.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181214C06200000 | 2018-11-27 1:15PM EST | 6,200.00 | 496.20 | 538.30 | 556.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181214C06225000 | 2018-11-27 1:15PM EST | 6,225.00 | 473.80 | 513.40 | 531.90 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP181214C06275000 | 2018-12-10 10:05AM EST | 6,275.00 | 367.83 | 463.50 | 482.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP181214C06300000 | 2018-12-10 10:05AM EST | 6,300.00 | 345.58 | 438.60 | 457.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP181214C06325000 | 2018-12-12 2:14PM EST | 6,325.00 | 493.98 | 413.60 | 432.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181214C06375000 | 2018-11-19 1:40PM EST | 6,375.00 | 390.40 | 363.80 | 382.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181214C06400000 | 2018-12-04 3:34PM EST | 6,400.00 | 438.80 | 338.90 | 357.40 | 0.00 | - | 6 | 6 | 0.00% |
| NDXP181214C06425000 | 2018-12-12 2:14PM EST | 6,425.00 | 395.35 | 314.00 | 332.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181214C06450000 | 2018-12-13 11:57AM EST | 6,450.00 | 320.81 | 289.20 | 307.70 | +71.56 | +28.71% | 1 | 2 | 0.00% |
| NDXP181214C06500000 | 2018-12-12 2:17PM EST | 6,500.00 | 322.35 | 239.70 | 258.30 | 0.00 | - | 2 | 13 | 0.00% |
| NDXP181214C06510000 | 2018-12-10 9:45AM EST | 6,510.00 | 199.15 | 229.90 | 248.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181214C06525000 | 2018-12-10 11:20AM EST | 6,525.00 | 126.20 | 215.20 | 233.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP181214C06530000 | 2018-12-12 3:03PM EST | 6,530.00 | 277.85 | 210.30 | 228.90 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP181214C06540000 | 2018-12-12 3:23PM EST | 6,540.00 | 262.78 | 200.60 | 218.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP181214C06550000 | 2018-12-13 12:29PM EST | 6,550.00 | 191.53 | 191.90 | 208.60 | +18.38 | +10.62% | 3 | 8 | 0.00% |
| NDXP181214C06560000 | 2018-12-11 11:49AM EST | 6,560.00 | 207.70 | 182.30 | 199.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP181214C06575000 | 2018-12-10 3:25PM EST | 6,575.00 | 153.25 | 168.00 | 184.80 | 0.00 | - | 3 | 4 | 0.00% |
| NDXP181214C06590000 | 2018-12-10 3:46PM EST | 6,590.00 | 158.62 | 154.00 | 170.80 | 0.00 | - | 4 | 5 | 0.00% |
| NDXP181214C06600000 | 2018-12-12 3:09PM EST | 6,600.00 | 218.74 | 144.80 | 161.60 | 0.00 | - | 6 | 18 | 0.00% |
| NDXP181214C06610000 | 2018-12-13 3:23PM EST | 6,610.00 | 150.15 | 135.70 | 152.60 | +6.76 | +4.71% | 2 | 10 | 0.00% |
| NDXP181214C06620000 | 2018-12-13 2:51PM EST | 6,620.00 | 138.26 | 126.70 | 144.00 | -51.67 | -27.20% | 1 | 17 | 0.00% |
| NDXP181214C06625000 | 2018-12-10 3:45PM EST | 6,625.00 | 137.05 | 122.30 | 139.80 | 0.00 | - | 3 | 18 | 0.00% |
| NDXP181214C06630000 | 2018-12-13 11:04AM EST | 6,630.00 | 150.93 | 118.00 | 135.00 | +5.57 | +3.83% | 1 | 5 | 0.00% |
| NDXP181214C06640000 | 2018-12-13 11:04AM EST | 6,640.00 | 142.55 | 109.30 | 126.70 | +21.70 | +17.96% | 1 | 4 | 0.00% |
| NDXP181214C06650000 | 2018-12-13 2:20PM EST | 6,650.00 | 104.59 | 101.00 | 118.20 | +9.43 | +9.91% | 36 | 10 | 14.95% |
| NDXP181214C06660000 | 2018-12-13 2:20PM EST | 6,660.00 | 97.72 | 92.70 | 109.80 | -28.48 | -22.57% | 2 | 4 | 19.83% |
| NDXP181214C06670000 | 2018-12-10 9:46AM EST | 6,670.00 | 96.00 | 87.20 | 101.70 | 0.00 | - | 1 | 4 | 21.91% |
| NDXP181214C06675000 | 2018-12-12 1:55PM EST | 6,675.00 | 184.05 | 81.40 | 97.70 | 0.00 | - | 6 | 22 | 22.57% |
| NDXP181214C06680000 | 2018-12-13 12:35PM EST | 6,680.00 | 93.60 | 79.00 | 91.00 | -61.15 | -39.52% | 5 | 12 | 19.14% |
| NDXP181214C06690000 | 2018-12-13 3:23PM EST | 6,690.00 | 83.30 | 72.00 | 84.00 | +11.30 | +15.69% | 2 | 18 | 21.58% |
| NDXP181214C06700000 | 2018-12-13 2:51PM EST | 6,700.00 | 74.88 | 66.00 | 77.00 | -56.61 | -43.05% | 12 | 30 | 22.92% |
| NDXP181214C06710000 | 2018-12-13 12:35PM EST | 6,710.00 | 72.20 | 59.00 | 70.00 | -15.30 | -17.49% | 2 | 12 | 23.65% |
| NDXP181214C06720000 | 2018-12-13 12:17PM EST | 6,720.00 | 63.50 | 52.00 | 64.00 | -18.70 | -22.75% | 1 | 19 | 24.78% |
| NDXP181214C06725000 | 2018-12-13 1:36PM EST | 6,725.00 | 67.80 | 49.00 | 61.00 | -57.98 | -46.10% | 3 | 22 | 25.16% |
| NDXP181214C06730000 | 2018-12-13 1:30PM EST | 6,730.00 | 55.70 | 46.00 | 58.00 | -5.40 | -8.84% | 1 | 16 | 25.44% |
| NDXP181214C06740000 | 2018-12-13 1:30PM EST | 6,740.00 | 50.00 | 41.00 | 49.80 | -19.45 | -28.01% | 6 | 4 | 24.11% |
| NDXP181214C06750000 | 2018-12-13 4:05PM EST | 6,750.00 | 41.50 | 37.10 | 42.60 | -43.20 | -51.00% | 9 | 65 | 23.26% |
| NDXP181214C06760000 | 2018-12-13 4:00PM EST | 6,760.00 | 39.10 | 32.00 | 37.50 | -39.00 | -49.94% | 10 | 9 | 23.62% |
| NDXP181214C06770000 | 2018-12-13 3:59PM EST | 6,770.00 | 40.00 | 27.40 | 32.80 | -48.30 | -54.70% | 61 | 12 | 23.91% |
| NDXP181214C06775000 | 2018-12-13 4:00PM EST | 6,775.00 | 35.58 | 25.20 | 30.50 | -33.62 | -48.58% | 9 | 43 | 23.97% |
| NDXP181214C06780000 | 2018-12-13 2:53PM EST | 6,780.00 | 30.10 | 23.00 | 28.30 | -36.30 | -54.67% | 3 | 20 | 24.02% |
| NDXP181214C06790000 | 2018-12-13 1:51PM EST | 6,790.00 | 32.10 | 20.00 | 24.00 | -39.40 | -55.10% | 11 | 22 | 23.93% |
| NDXP181214C06800000 | 2018-12-13 4:14PM EST | 6,800.00 | 22.00 | 16.20 | 20.90 | -33.89 | -60.64% | 45 | 63 | 24.41% |
| NDXP181214C06810000 | 2018-12-13 10:29AM EST | 6,810.00 | 44.00 | 13.30 | 17.90 | -9.10 | -17.14% | 1 | 10 | 24.67% |
| NDXP181214C06820000 | 2018-12-13 4:08PM EST | 6,820.00 | 15.40 | 11.00 | 15.00 | -38.40 | -71.38% | 21 | 4 | 24.70% |
| NDXP181214C06825000 | 2018-12-13 3:55PM EST | 6,825.00 | 18.00 | 9.80 | 13.80 | -18.40 | -50.55% | 18 | 12 | 24.81% |
| NDXP181214C06830000 | 2018-12-13 2:26PM EST | 6,830.00 | 11.86 | 8.80 | 12.70 | -31.64 | -72.74% | 9 | 5 | 24.93% |
| NDXP181214C06840000 | 2018-12-13 4:08PM EST | 6,840.00 | 10.15 | 7.00 | 10.60 | -24.90 | -71.04% | 9 | 23 | 25.06% |
| NDXP181214C06850000 | 2018-12-13 4:01PM EST | 6,850.00 | 8.70 | 5.60 | 8.90 | -14.50 | -62.50% | 49 | 67 | 25.30% |
| NDXP181214C06860000 | 2018-12-13 4:08PM EST | 6,860.00 | 7.00 | 4.40 | 7.40 | -28.10 | -80.06% | 8 | 21 | 25.49% |
| NDXP181214C06870000 | 2018-12-13 10:56AM EST | 6,870.00 | 11.15 | 3.40 | 6.20 | -26.35 | -70.27% | 8 | 11 | 25.77% |
| NDXP181214C06875000 | 2018-12-13 3:43PM EST | 6,875.00 | 6.37 | 3.00 | 5.70 | -22.93 | -78.26% | 13 | 33 | 25.96% |
| NDXP181214C06880000 | 2018-12-13 3:55PM EST | 6,880.00 | 6.29 | 2.70 | 5.30 | -21.41 | -77.29% | 15 | 20 | 26.23% |
| NDXP181214C06890000 | 2018-12-13 1:30PM EST | 6,890.00 | 4.70 | 2.10 | 4.40 | -16.12 | -77.43% | 13 | 45 | 26.47% |
| NDXP181214C06900000 | 2018-12-13 4:09PM EST | 6,900.00 | 2.60 | 1.65 | 3.80 | -8.70 | -76.99% | 49 | 64 | 26.99% |
| NDXP181214C06925000 | 2018-12-13 3:43PM EST | 6,925.00 | 2.12 | 0.85 | 2.65 | -7.78 | -78.59% | 33 | 24 | 28.28% |
| NDXP181214C06950000 | 2018-12-13 3:44PM EST | 6,950.00 | 1.53 | 0.45 | 2.05 | -6.63 | -81.25% | 30 | 46 | 30.10% |
| NDXP181214C06960000 | 2018-12-13 2:06PM EST | 6,960.00 | 1.35 | 0.35 | 1.85 | -7.25 | -84.30% | 67 | 19 | 30.78% |
| NDXP181214C06970000 | 2018-12-13 11:44AM EST | 6,970.00 | 2.30 | 0.25 | 1.70 | -14.20 | -86.06% | 3 | 15 | 31.56% |
| NDXP181214C06975000 | 2018-12-13 1:26PM EST | 6,975.00 | 0.87 | 0.20 | 1.70 | -15.88 | -94.81% | 17 | 26 | 32.18% |
| NDXP181214C06980000 | 2018-12-13 3:55PM EST | 6,980.00 | 1.12 | 0.20 | 1.60 | -14.08 | -92.63% | 6 | 14 | 32.45% |
| NDXP181214C06990000 | 2018-12-13 10:15AM EST | 6,990.00 | 4.22 | 0.15 | 1.50 | -1.88 | -30.82% | 6 | 8 | 33.30% |
| NDXP181214C07000000 | 2018-12-13 3:26PM EST | 7,000.00 | 0.30 | 0.10 | 1.45 | -2.52 | -89.36% | 20 | 86 | 34.31% |
| NDXP181214C07010000 | 2018-12-13 3:44PM EST | 7,010.00 | 0.65 | 0.05 | 1.40 | -5.00 | -88.50% | 13 | 21 | 35.30% |
| NDXP181214C07020000 | 2018-12-13 3:44PM EST | 7,020.00 | 0.60 | 0.05 | 1.30 | -7.26 | -92.37% | 10 | 4 | 36.04% |
| NDXP181214C07030000 | 2018-12-11 2:48PM EST | 7,030.00 | 3.00 | 0.00 | 1.30 | 0.00 | - | 4 | 1 | 37.20% |
| NDXP181214C07040000 | 2018-12-12 2:59PM EST | 7,040.00 | 2.93 | 0.00 | 1.25 | 0.00 | - | 10 | 16 | 38.12% |
| NDXP181214C07050000 | 2018-12-13 3:44PM EST | 7,050.00 | 0.17 | 0.05 | 1.20 | -1.15 | -87.12% | 11 | 63 | 39.01% |
| NDXP181214C07060000 | 2018-12-12 3:10PM EST | 7,060.00 | 2.47 | 0.00 | 1.20 | 0.00 | - | 9 | 12 | 40.15% |
| NDXP181214C07070000 | 2018-12-04 9:35AM EST | 7,070.00 | 77.22 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 41.00% |
| NDXP181214C07075000 | 2018-12-13 11:30AM EST | 7,075.00 | 0.60 | 0.00 | 1.15 | -1.33 | -68.91% | 21 | 26 | 41.57% |
| NDXP181214C07090000 | 2018-11-30 10:26AM EST | 7,090.00 | 55.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 42.94% |
| NDXP181214C07100000 | 2018-12-12 4:05PM EST | 7,100.00 | 1.10 | 0.05 | 1.10 | 0.00 | - | 7 | 64 | 44.04% |
| NDXP181214C07110000 | 2018-12-11 9:32AM EST | 7,110.00 | 2.55 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 45.14% |
| NDXP181214C07125000 | 2018-12-10 2:12PM EST | 7,125.00 | 1.63 | 0.00 | 1.05 | 0.00 | - | 19 | 27 | 46.46% |
| NDXP181214C07150000 | 2018-12-13 3:49PM EST | 7,150.00 | 0.10 | 0.00 | 1.05 | -1.05 | -91.30% | 5 | 132 | 49.13% |
| NDXP181214C07160000 | 2018-12-11 9:30AM EST | 7,160.00 | 1.35 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 50.20% |
| NDXP181214C07170000 | 2018-12-11 9:30AM EST | 7,170.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 50.90% |
| NDXP181214C07175000 | 2018-12-10 9:34AM EST | 7,175.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 10 | 9 | 51.43% |
| NDXP181214C07180000 | 2018-12-04 1:40PM EST | 7,180.00 | 9.50 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 51.95% |
| NDXP181214C07200000 | 2018-12-13 9:43AM EST | 7,200.00 | 1.10 | 0.00 | 1.00 | +0.80 | +266.67% | 15 | 50 | 54.04% |
| NDXP181214C07210000 | 2018-12-13 9:43AM EST | 7,210.00 | 0.44 | 0.00 | 0.95 | -0.18 | -29.03% | 1 | 6 | 50.05% |
| NDXP181214C07225000 | 2018-12-11 1:18PM EST | 7,225.00 | 0.68 | 0.00 | 0.90 | 0.00 | - | 2 | 13 | 51.15% |
| NDXP181214C07250000 | 2018-12-11 4:08PM EST | 7,250.00 | 0.34 | 0.00 | 0.90 | 0.00 | - | 12 | 82 | 53.52% |
| NDXP181214C07275000 | 2018-11-30 1:09PM EST | 7,275.00 | 17.65 | 0.00 | 0.90 | 0.00 | - | 16 | 18 | 55.86% |
| NDXP181214C07300000 | 2018-12-07 10:08AM EST | 7,300.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 49.90% |
| NDXP181214C07375000 | 2018-12-13 9:53AM EST | 7,375.00 | 0.05 | 0.00 | 0.10 | -6.95 | -99.29% | 11 | 3 | 52.73% |
| NDXP181214C07400000 | 2018-12-07 10:09AM EST | 7,400.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 201 | 65.48% |
| NDXP181214C07425000 | 2018-12-11 3:54PM EST | 7,425.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | 30 | 35 | 67.14% |
| NDXP181214C07450000 | 2018-12-12 4:06PM EST | 7,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 74 | 55.47% |
| NDXP181214C07475000 | 2018-12-11 3:34PM EST | 7,475.00 | 0.46 | 0.00 | 0.65 | 0.00 | - | 244 | 254 | 71.48% |
| NDXP181214C07500000 | 2018-12-10 4:14PM EST | 7,500.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 129 | 340 | 73.00% |
| NDXP181214C07550000 | 2018-12-03 12:16PM EST | 7,550.00 | 2.25 | 0.00 | 0.60 | 0.00 | - | 10 | 241 | 77.20% |
| NDXP181214C07575000 | 2018-11-19 10:52AM EST | 7,575.00 | 2.85 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 79.30% |
| NDXP181214C07600000 | 2018-11-12 3:12PM EST | 7,600.00 | 5.33 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 81.35% |
| NDXP181214C07625000 | 2018-11-28 1:12PM EST | 7,625.00 | 1.45 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 83.40% |
| NDXP181214C07650000 | 2018-11-27 11:21AM EST | 7,650.00 | 0.83 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 85.45% |
| NDXP181214C07900000 | 2018-11-23 12:29PM EST | 7,900.00 | 0.54 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 105.27% |
| NDXP181214C08100000 | 2018-11-13 2:52PM EST | 8,100.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 120.41% |
| NDXP181214C08500000 | 2018-11-15 1:44PM EST | 8,500.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 149.12% |
Putsfor14 December 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP181214P05000000 | 2018-12-11 10:07AM EST | 5,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 163.28% |
| NDXP181214P05100000 | 2018-11-23 9:30AM EST | 5,100.00 | 3.20 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 184.38% |
| NDXP181214P05300000 | 2018-11-15 1:45PM EST | 5,300.00 | 4.50 | 0.00 | 0.55 | 0.00 | - | 9 | 6 | 161.13% |
| NDXP181214P05400000 | 2018-12-06 3:17PM EST | 5,400.00 | 1.25 | 0.00 | 0.10 | 0.00 | - | 6 | 21 | 130.08% |
| NDXP181214P05500000 | 2018-12-10 11:33AM EST | 5,500.00 | 0.91 | 0.00 | 0.55 | 0.00 | - | 6 | 18 | 138.57% |
| NDXP181214P05600000 | 2018-12-11 10:28AM EST | 5,600.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 127.54% |
| NDXP181214P05650000 | 2018-12-10 9:36AM EST | 5,650.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 122.07% |
| NDXP181214P05700000 | 2018-12-11 11:50AM EST | 5,700.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 18 | 116.60% |
| NDXP181214P05750000 | 2018-12-07 12:40PM EST | 5,750.00 | 2.20 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 112.11% |
| NDXP181214P05775000 | 2018-11-27 10:26AM EST | 5,775.00 | 5.18 | 0.00 | 0.60 | 0.00 | - | 4 | 7 | 109.38% |
| NDXP181214P05800000 | 2018-12-13 9:46AM EST | 5,800.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 31 | 86.72% |
| NDXP181214P05825000 | 2018-11-20 10:15AM EST | 5,825.00 | 38.80 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 104.00% |
| NDXP181214P05850000 | 2018-12-06 3:29PM EST | 5,850.00 | 2.61 | 0.00 | 0.60 | 0.00 | - | 10 | 13 | 101.27% |
| NDXP181214P05875000 | 2018-12-10 9:30AM EST | 5,875.00 | 3.10 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 99.37% |
| NDXP181214P05900000 | 2018-12-07 2:55PM EST | 5,900.00 | 5.50 | 0.00 | 0.65 | 0.00 | - | 16 | 25 | 96.68% |
| NDXP181214P05925000 | 2018-11-20 2:08PM EST | 5,925.00 | 39.60 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 93.95% |
| NDXP181214P05950000 | 2018-11-19 1:51PM EST | 5,950.00 | 26.30 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 91.26% |
| NDXP181214P05975000 | 2018-12-07 4:06PM EST | 5,975.00 | 7.44 | 0.00 | 0.70 | 0.00 | - | 5 | 9 | 89.26% |
| NDXP181214P06000000 | 2018-12-11 3:31PM EST | 6,000.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 4 | 46 | 78.42% |
| NDXP181214P06025000 | 2018-12-12 3:56PM EST | 6,025.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | 30 | 45 | 83.84% |
| NDXP181214P06050000 | 2018-12-12 3:53PM EST | 6,050.00 | 0.59 | 0.00 | 0.70 | 0.00 | - | 40 | 52 | 81.15% |
| NDXP181214P06075000 | 2018-12-11 11:52AM EST | 6,075.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 79.05% |
| NDXP181214P06100000 | 2018-12-12 1:49PM EST | 6,100.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 11 | 60 | 76.32% |
| NDXP181214P06125000 | 2018-12-13 11:02AM EST | 6,125.00 | 1.05 | 0.00 | 0.80 | +0.45 | +75.00% | 1 | 10 | 74.17% |
| NDXP181214P06150000 | 2018-12-12 11:57AM EST | 6,150.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 71.44% |
| NDXP181214P06175000 | 2018-12-11 3:33PM EST | 6,175.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 69.19% |
| NDXP181214P06200000 | 2018-12-13 4:10PM EST | 6,200.00 | 0.05 | 0.05 | 0.25 | -0.55 | -91.67% | 5 | 149 | 59.67% |
| NDXP181214P06225000 | 2018-12-12 3:56PM EST | 6,225.00 | 0.83 | 0.00 | 0.90 | 0.00 | - | 34 | 45 | 64.16% |
| NDXP181214P06250000 | 2018-12-12 4:00PM EST | 6,250.00 | 1.25 | 0.00 | 0.95 | 0.00 | - | 135 | 162 | 61.82% |
| NDXP181214P06275000 | 2018-12-12 2:45PM EST | 6,275.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | 2 | 125 | 59.40% |
| NDXP181214P06300000 | 2018-12-13 11:02AM EST | 6,300.00 | 0.85 | 0.00 | 0.35 | -0.35 | -29.17% | 170 | 137 | 50.44% |
| NDXP181214P06325000 | 2018-12-13 11:23AM EST | 6,325.00 | 1.02 | 0.00 | 1.15 | -1.33 | -56.60% | 20 | 34 | 54.79% |
| NDXP181214P06350000 | 2018-12-12 10:19AM EST | 6,350.00 | 2.29 | 0.00 | 1.25 | 0.00 | - | 6 | 11 | 52.54% |
| NDXP181214P06375000 | 2018-12-13 11:23AM EST | 6,375.00 | 1.27 | 0.00 | 1.10 | -1.63 | -56.21% | 20 | 9 | 53.66% |
| NDXP181214P06400000 | 2018-12-13 3:40PM EST | 6,400.00 | 0.41 | 0.10 | 0.55 | -2.39 | -85.36% | 46 | 57 | 46.07% |
| NDXP181214P06425000 | 2018-12-12 12:02PM EST | 6,425.00 | 2.16 | 0.20 | 1.70 | 0.00 | - | 2 | 8 | 50.93% |
| NDXP181214P06450000 | 2018-12-13 1:03PM EST | 6,450.00 | 2.00 | 0.35 | 1.90 | -1.95 | -49.37% | 43 | 120 | 48.61% |
| NDXP181214P06475000 | 2018-12-13 3:36PM EST | 6,475.00 | 1.47 | 0.55 | 2.20 | -2.08 | -58.59% | 2 | 14 | 46.51% |
| NDXP181214P06500000 | 2018-12-13 3:36PM EST | 6,500.00 | 1.85 | 0.90 | 2.65 | -2.35 | -55.95% | 167 | 59 | 44.67% |
| NDXP181214P06510000 | 2018-12-13 12:02PM EST | 6,510.00 | 4.28 | 1.00 | 2.90 | -1.32 | -23.57% | 3 | 10 | 44.05% |
| NDXP181214P06520000 | 2018-12-13 3:55PM EST | 6,520.00 | 1.60 | 1.20 | 3.20 | -68.70 | -97.72% | 5 | 10 | 43.49% |
| NDXP181214P06525000 | 2018-12-13 4:01PM EST | 6,525.00 | 2.00 | 1.35 | 2.65 | -3.55 | -63.96% | 134 | 6 | 41.20% |
| NDXP181214P06530000 | 2018-12-12 1:49PM EST | 6,530.00 | 3.95 | 1.40 | 3.50 | 0.00 | - | 1 | 6 | 42.85% |
| NDXP181214P06540000 | 2018-12-13 4:01PM EST | 6,540.00 | 2.30 | 1.65 | 3.30 | -5.15 | -69.13% | 12 | 7 | 40.88% |
| NDXP181214P06550000 | 2018-12-13 3:44PM EST | 6,550.00 | 1.96 | 1.95 | 4.20 | -4.32 | -68.79% | 136 | 45 | 41.57% |
| NDXP181214P06560000 | 2018-12-13 3:44PM EST | 6,560.00 | 2.36 | 2.35 | 4.70 | -9.92 | -80.78% | 12 | 6 | 41.11% |
| NDXP181214P06570000 | 2018-12-13 3:28PM EST | 6,570.00 | 3.90 | 2.75 | 5.20 | -28.37 | -87.91% | 3 | 11 | 40.54% |
| NDXP181214P06575000 | 2018-12-13 3:09PM EST | 6,575.00 | 5.97 | 3.00 | 5.50 | -6.33 | -51.46% | 12 | 38 | 40.31% |
| NDXP181214P06580000 | 2018-12-13 3:07PM EST | 6,580.00 | 6.00 | 3.20 | 5.90 | -45.40 | -88.33% | 34 | 12 | 40.23% |
| NDXP181214P06590000 | 2018-12-13 3:55PM EST | 6,590.00 | 3.57 | 3.90 | 6.70 | -5.33 | -59.89% | 33 | 34 | 39.93% |
| NDXP181214P06600000 | 2018-12-13 3:55PM EST | 6,600.00 | 4.22 | 4.60 | 7.60 | -6.28 | -59.81% | 53 | 107 | 39.64% |
| NDXP181214P06610000 | 2018-12-13 1:44PM EST | 6,610.00 | 7.08 | 5.40 | 8.60 | -22.24 | -75.85% | 9 | 4 | 39.33% |
| NDXP181214P06620000 | 2018-12-13 10:47AM EST | 6,620.00 | 11.20 | 6.30 | 9.70 | -33.60 | -75.00% | 16 | 13 | 39.01% |
| NDXP181214P06625000 | 2018-12-13 12:59PM EST | 6,625.00 | 13.30 | 6.90 | 10.40 | -5.55 | -29.44% | 18 | 41 | 38.97% |
| NDXP181214P06630000 | 2018-12-13 1:28PM EST | 6,630.00 | 16.80 | 7.50 | 11.10 | -31.10 | -64.93% | 4 | 9 | 38.88% |
| NDXP181214P06640000 | 2018-12-13 3:45PM EST | 6,640.00 | 6.20 | 8.80 | 12.60 | -17.30 | -73.62% | 11 | 21 | 38.69% |
| NDXP181214P06660000 | 2018-12-12 10:07AM EST | 6,660.00 | 24.74 | 12.00 | 16.00 | 0.00 | - | 1 | 13 | 38.19% |
| NDXP181214P06670000 | 2018-12-13 10:13AM EST | 6,670.00 | 8.70 | 14.00 | 18.00 | -37.60 | -81.21% | 3 | 6 | 37.96% |
| NDXP181214P06680000 | 2018-12-13 4:08PM EST | 6,680.00 | 16.08 | 16.10 | 20.70 | +2.58 | +19.11% | 6 | 12 | 38.17% |
| NDXP181214P06690000 | 2018-12-13 3:31PM EST | 6,690.00 | 20.95 | 18.60 | 23.00 | -1.65 | -7.30% | 13 | 18 | 37.81% |
| NDXP181214P06700000 | 2018-12-13 4:08PM EST | 6,700.00 | 20.33 | 21.30 | 26.30 | -17.97 | -46.92% | 86 | 58 | 38.09% |
| NDXP181214P06710000 | 2018-12-13 3:31PM EST | 6,710.00 | 26.79 | 24.50 | 29.50 | +1.44 | +5.68% | 12 | 8 | 38.07% |
| NDXP181214P06720000 | 2018-12-13 12:37PM EST | 6,720.00 | 36.57 | 28.00 | 33.00 | -8.43 | -18.73% | 27 | 7 | 38.07% |
| NDXP181214P06725000 | 2018-12-13 12:54PM EST | 6,725.00 | 38.20 | 29.90 | 35.00 | +3.69 | +10.69% | 3 | 13 | 38.17% |
| NDXP181214P06730000 | 2018-12-13 2:12PM EST | 6,730.00 | 43.80 | 31.90 | 37.00 | -4.50 | -9.32% | 41 | 7 | 38.23% |
| NDXP181214P06740000 | 2018-12-13 2:08PM EST | 6,740.00 | 46.50 | 36.00 | 41.00 | +12.10 | +35.17% | 6 | 9 | 38.17% |
| NDXP181214P06750000 | 2018-12-13 2:02PM EST | 6,750.00 | 47.40 | 39.00 | 45.00 | +5.10 | +12.06% | 27 | 16 | 37.91% |
| NDXP181214P06760000 | 2018-12-13 3:23PM EST | 6,760.00 | 45.65 | 43.10 | 52.00 | -1.75 | -3.69% | 43 | 10 | 39.58% |
| NDXP181214P06770000 | 2018-12-13 2:52PM EST | 6,770.00 | 57.16 | 48.30 | 57.60 | -3.24 | -5.36% | 5 | 3 | 40.03% |
| NDXP181214P06775000 | 2018-12-13 12:54PM EST | 6,775.00 | 63.40 | 51.00 | 60.40 | -0.76 | -1.18% | 22 | 34 | 40.18% |
| NDXP181214P06780000 | 2018-12-13 2:51PM EST | 6,780.00 | 60.12 | 54.00 | 63.00 | +8.02 | +15.39% | 15 | 7 | 40.14% |
| NDXP181214P06790000 | 2018-12-13 1:51PM EST | 6,790.00 | 62.80 | 59.00 | 70.00 | +6.50 | +11.55% | 13 | 36 | 41.21% |
| NDXP181214P06800000 | 2018-12-13 3:16PM EST | 6,800.00 | 68.08 | 65.00 | 77.00 | +8.90 | +15.04% | 24 | 37 | 42.09% |
| NDXP181214P06810000 | 2018-12-13 10:13AM EST | 6,810.00 | 39.40 | 72.00 | 84.00 | -77.22 | -66.22% | 1 | 8 | 42.81% |
| NDXP181214P06820000 | 2018-12-13 3:16PM EST | 6,820.00 | 81.88 | 79.00 | 91.00 | +18.28 | +28.74% | 14 | 32 | 43.36% |
| NDXP181214P06825000 | 2018-12-12 3:23PM EST | 6,825.00 | 75.20 | 81.20 | 97.60 | 0.00 | - | 72 | 78 | 45.91% |
| NDXP181214P06830000 | 2018-12-13 9:38AM EST | 6,830.00 | 59.70 | 84.90 | 101.60 | -42.45 | -41.56% | 2 | 3 | 46.49% |
| NDXP181214P06840000 | 2018-12-13 10:48AM EST | 6,840.00 | 91.33 | 92.70 | 109.60 | +6.48 | +7.64% | 12 | 24 | 47.56% |
| NDXP181214P06850000 | 2018-12-13 12:25PM EST | 6,850.00 | 127.38 | 101.00 | 117.90 | +42.38 | +49.86% | 3 | 31 | 48.74% |
| NDXP181214P06860000 | 2018-12-13 12:25PM EST | 6,860.00 | 136.33 | 109.70 | 126.50 | +44.65 | +48.70% | 2 | 5 | 50.06% |
| NDXP181214P06870000 | 2018-12-13 10:50AM EST | 6,870.00 | 118.92 | 118.70 | 135.40 | -14.88 | -11.12% | 2 | 6 | 51.54% |
| NDXP181214P06875000 | 2018-12-13 9:51AM EST | 6,875.00 | 89.01 | 123.20 | 139.90 | -29.21 | -24.71% | 1 | 87 | 52.28% |
| NDXP181214P06880000 | 2018-12-12 3:14PM EST | 6,880.00 | 97.65 | 127.80 | 144.40 | 0.00 | - | 7 | 15 | 53.02% |
| NDXP181214P06890000 | 2018-12-12 3:21PM EST | 6,890.00 | 117.00 | 137.00 | 153.70 | 0.00 | - | 3 | 7 | 54.68% |
| NDXP181214P06900000 | 2018-12-13 9:51AM EST | 6,900.00 | 107.36 | 146.60 | 163.10 | -18.14 | -14.45% | 1 | 48 | 56.37% |
| NDXP181214P06925000 | 2018-12-13 10:50AM EST | 6,925.00 | 166.62 | 170.70 | 187.20 | +29.92 | +21.89% | 2 | 47 | 53.15% |
| NDXP181214P06950000 | 2018-12-13 2:35PM EST | 6,950.00 | 224.43 | 195.20 | 213.00 | +60.46 | +36.87% | 3 | 30 | 58.16% |
| NDXP181214P06970000 | 2018-12-13 9:47AM EST | 6,970.00 | 170.15 | 214.20 | 232.50 | +30.80 | +22.10% | 1 | 1 | 61.16% |
| NDXP181214P06975000 | 2018-12-11 1:18PM EST | 6,975.00 | 277.39 | 218.90 | 237.40 | 0.00 | - | 2 | 15 | 61.87% |
| NDXP181214P07000000 | 2018-12-13 2:35PM EST | 7,000.00 | 275.78 | 243.80 | 262.20 | +80.46 | +41.19% | 2 | 32 | 66.26% |
| NDXP181214P07025000 | 2018-12-10 1:43PM EST | 7,025.00 | 387.11 | 268.70 | 287.10 | 0.00 | - | 1 | 4 | 70.60% |
| NDXP181214P07050000 | 2018-12-04 9:30AM EST | 7,050.00 | 114.65 | 293.50 | 311.90 | 0.00 | - | 2 | 3 | 74.71% |
| NDXP181214P07060000 | 2018-12-04 12:30PM EST | 7,060.00 | 223.10 | 303.40 | 321.90 | 0.00 | - | 1 | 2 | 76.36% |
| NDXP181214P07075000 | 2018-12-10 1:43PM EST | 7,075.00 | 436.26 | 318.40 | 336.80 | 0.00 | - | 1 | 4 | 78.84% |
| NDXP181214P07080000 | 2018-12-04 12:30PM EST | 7,080.00 | 238.40 | 323.40 | 341.80 | 0.00 | - | 1 | 3 | 79.68% |
| NDXP181214P07090000 | 2018-12-13 10:46AM EST | 7,090.00 | 304.70 | 333.40 | 351.80 | +56.60 | +22.81% | 1 | 3 | 81.35% |
| NDXP181214P07100000 | 2018-12-13 3:29PM EST | 7,100.00 | 346.45 | 343.50 | 361.70 | +73.30 | +26.84% | 2 | 45 | 83.01% |
| NDXP181214P07125000 | 2018-12-10 12:45PM EST | 7,125.00 | 505.16 | 368.30 | 386.70 | 0.00 | - | 2 | 4 | 86.99% |
| NDXP181214P07130000 | 2018-12-12 10:37AM EST | 7,130.00 | 302.51 | 373.30 | 391.70 | 0.00 | - | 1 | 2 | 87.80% |
| NDXP181214P07140000 | 2018-12-11 12:08PM EST | 7,140.00 | 430.88 | 383.30 | 401.60 | 0.00 | - | 1 | 1 | 89.35% |
| NDXP181214P07150000 | 2018-12-12 10:07AM EST | 7,150.00 | 340.40 | 393.30 | 411.60 | 0.00 | - | 1 | 7 | 90.96% |
| NDXP181214P07170000 | 2018-12-10 2:32PM EST | 7,170.00 | 494.88 | 413.20 | 431.60 | 0.00 | - | 1 | 1 | 94.07% |
| NDXP181214P07175000 | 2018-12-06 1:07PM EST | 7,175.00 | 419.80 | 418.20 | 436.60 | 0.00 | - | 1 | 2 | 94.86% |
| NDXP181214P07200000 | 2018-12-10 10:30AM EST | 7,200.00 | 572.83 | 443.20 | 461.60 | 0.00 | - | 6 | 9 | 98.78% |
| NDXP181214P07225000 | 2018-11-27 10:01AM EST | 7,225.00 | 574.20 | 468.20 | 486.50 | 0.00 | - | 2 | 4 | 102.57% |
| NDXP181214P07250000 | 2018-12-10 2:11PM EST | 7,250.00 | 586.91 | 493.20 | 511.50 | 0.00 | - | 3 | 5 | 106.38% |
| NDXP181214P07275000 | 2018-12-10 2:11PM EST | 7,275.00 | 612.01 | 518.20 | 536.50 | 0.00 | - | 3 | 4 | 110.14% |
| NDXP181214P07300000 | 2018-12-10 10:30AM EST | 7,300.00 | 671.93 | 543.10 | 561.50 | 0.00 | - | 6 | 8 | 113.78% |
| NDXP181214P07325000 | 2018-11-27 10:20AM EST | 7,325.00 | 630.11 | 568.10 | 586.50 | 0.00 | - | 2 | 0 | 117.46% |
| NDXP181214P07350000 | 2018-12-06 3:47PM EST | 7,350.00 | 528.85 | 593.10 | 611.50 | 0.00 | - | 1 | 1 | 121.09% |
| NDXP181214P07375000 | 2018-11-16 1:41PM EST | 7,375.00 | 539.30 | 618.10 | 636.50 | 0.00 | - | 1 | 2 | 124.69% |
| NDXP181214P07650000 | 2018-12-04 10:43AM EST | 7,650.00 | 619.40 | 893.30 | 911.40 | 0.00 | - | 1 | 1 | 162.15% |
| NDXP181214P07700000 | 2018-12-04 10:43AM EST | 7,700.00 | 669.34 | 943.00 | 961.40 | 0.00 | - | 1 | 1 | 168.29% |
| NDXP181214P07800000 | 2018-12-11 11:32AM EST | 7,800.00 | 1,066.18 | 1,042.90 | 1,061.40 | 0.00 | - | 1 | 1 | 180.75% |
| NDXP181214P08000000 | 2018-12-11 11:32AM EST | 8,000.00 | 1,266.64 | 1,242.90 | 1,261.40 | 0.00 | - | 1 | 1 | 204.84% |
| NDXP181214P08400000 | 2018-12-07 1:13PM EST | 8,400.00 | 1,716.68 | 1,642.80 | 1,661.30 | 0.00 | - | 1 | 3 | 249.35% |
| NDXP181214P08500000 | 2018-12-13 12:44PM EST | 8,500.00 | 1,748.05 | 1,742.80 | 1,761.30 | -105.15 | -5.67% | 3 | 6 | 259.93% |
