^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX180720C032000002018-05-29 9:59AM EDT3,200.003,754.844,097.404,118.30+3,754.84+100.00%2360.00%
NDX180720C033000002018-05-07 2:22PM EDT3,300.003,537.253,997.104,018.40+3,537.25+100.00%240.00%
NDX180720C034000002018-05-09 12:08PM EDT3,400.003,433.683,897.203,918.40+3,433.68+100.00%4150.00%
NDX180720C035000002018-05-07 2:54PM EDT3,500.003,324.453,797.503,818.40+3,324.45+100.00%14670.00%
NDX180720C036000002018-05-08 10:32AM EDT3,600.003,199.003,697.603,718.40+3,199.00+100.00%3580.00%
NDX180720C037000002018-05-09 3:50PM EDT3,700.003,192.223,597.303,618.50+3,192.22+100.00%1420.00%
NDX180720C038000002018-05-09 4:00PM EDT3,800.003,093.263,497.303,518.50+3,093.26+100.00%95480.00%
NDX180720C039000002018-05-14 9:38AM EDT3,900.003,082.823,397.403,418.50+3,082.82+100.00%140.00%
NDX180720C040000002018-05-08 1:12PM EDT4,000.002,794.453,297.703,318.60+2,794.45+100.00%2180.00%
NDX180720C041000002018-05-07 1:38PM EDT4,100.002,733.003,198.503,218.60+2,733.00+100.00%12110.00%
NDX180720C042000002018-05-07 1:43PM EDT4,200.002,635.873,097.803,118.60+2,635.87+100.00%250.00%
NDX180720C043000002018-06-12 1:50PM EDT4,300.002,913.782,997.503,018.70+2,913.78+100.00%2210.00%
NDX180720C044000002018-06-12 1:47PM EDT4,400.002,813.752,897.902,918.70+2,813.75+100.00%20330.00%
NDX180720C045000002018-06-12 1:45PM EDT4,500.002,713.162,797.902,818.70+2,713.16+100.00%48360.00%
NDX180720C046000002018-05-07 2:04PM EDT4,600.002,248.582,698.002,718.80+2,248.58+100.00%42210.00%
NDX180720C047000002018-06-12 1:45PM EDT4,700.002,514.172,598.002,618.80+2,514.17+100.00%38250.00%
NDX180720C048000002018-06-12 1:49PM EDT4,800.002,415.422,497.702,518.80+2,415.42+100.00%2080.00%
NDX180720C049000002018-06-13 1:04PM EDT4,900.002,348.412,398.802,418.80+2,348.41+100.00%220.00%
NDX180720C050000002018-06-25 9:39AM EDT5,000.002,111.662,298.102,318.90+2,111.66+100.00%1260.00%
NDX180720C051000002018-05-23 2:08PM EDT5,100.001,834.602,198.202,218.90+1,834.60+100.00%2230.00%
NDX180720C052000002018-06-13 11:58AM EDT5,200.002,066.022,098.202,118.90+2,066.02+100.00%260.00%
NDX180720C053000002018-06-12 1:52PM EDT5,300.001,918.021,997.902,019.00+1,918.02+100.00%290.00%
NDX180720C054000002018-04-06 9:30AM EDT5,400.001,197.201,899.001,919.00+1,197.20+100.00%110.00%
NDX180720C055000002018-07-02 3:34PM EDT5,500.001,574.851,798.301,819.00+1,574.85+100.00%1470.00%
NDX180720C055250002018-07-02 3:34PM EDT5,525.001,549.851,773.301,794.00+1,549.85+100.00%110.00%
NDX180720C056000002018-06-22 1:51PM EDT5,600.001,631.521,699.101,719.10+1,631.52+100.00%1250.00%
NDX180720C056250002018-04-13 11:44PM EDT5,625.001,059.301,674.101,694.10+1,059.30+100.00%110.00%
NDX180720C056750002018-07-13 1:28PM EDT5,675.001,698.251,623.401,644.10+1,698.25+100.00%250.00%
NDX180720C057000002018-07-13 1:36PM EDT5,700.001,669.401,598.401,619.10+1,669.40+100.00%3260.00%
NDX180720C057250002018-02-09 10:11AM EDT5,725.00961.601,573.401,594.10+961.60+100.00%110.00%
NDX180720C057500002018-07-13 1:36PM EDT5,750.001,619.451,548.401,569.10+1,619.45+100.00%530.00%
NDX180720C058000002018-06-26 11:53AM EDT5,800.001,275.901,498.101,519.10+1,275.90+100.00%58330.00%
NDX180720C058500002018-03-06 7:37PM EDT5,850.001,183.001,449.201,469.10+1,183.00+100.00%110.00%
NDX180720C059500002018-05-11 11:48PM EDT5,950.00897.501,348.501,369.20+897.50+100.00%110.00%
NDX180720C059750002018-05-08 1:01PM EDT5,975.00873.401,323.501,344.20+873.40+100.00%120.00%
NDX180720C060000002018-07-16 3:42PM EDT6,000.001,362.541,300.701,319.20+1,362.54+107.08%170.00%
NDX180720C060250002018-06-15 11:51PM EDT6,025.001,257.701,273.601,294.20+1,257.70+100.00%110.00%
NDX180720C060500002018-02-09 10:11AM EDT6,050.00606.651,248.601,269.20+606.65+100.00%120.00%
NDX180720C061000002018-06-19 11:47AM EDT6,100.001,107.201,199.301,219.20+1,107.20+100.00%2280.00%
NDX180720C062000002018-06-28 9:36AM EDT6,200.00805.001,098.301,119.30+805.00+100.00%150.00%
NDX180720C062500002018-06-06 11:43AM EDT6,250.00956.901,049.401,069.30+956.90+100.00%110.00%
NDX180720C062750002018-06-08 3:58PM EDT6,275.00924.251,023.701,044.30+924.25+100.00%880.00%
NDX180720C063000002018-06-28 11:57AM EDT6,300.00730.50998.701,019.30+730.50+100.00%340.00%
NDX180720C063250002018-07-13 1:27PM EDT6,325.001,051.68973.40994.30+1,051.68+100.00%110.00%
NDX180720C063500001969-12-31 8:00PM EDT6,350.00571.90949.50969.30+571.90+100.00%0120.00%
NDX180720C063750002018-06-25 2:58PM EDT6,375.00649.05923.80944.40+649.05+100.00%860.00%
NDX180720C064000002018-04-26 1:26PM EDT6,400.00421.60898.80919.40+421.60+100.00%490.00%
NDX180720C064250002018-07-16 3:49PM EDT6,425.00932.44873.50894.40+932.44+97.96%5220.00%
NDX180720C064500002018-05-14 9:59AM EDT6,450.00600.40848.90869.40+600.40+100.00%180.00%
NDX180720C064750002018-04-25 9:40AM EDT6,475.00297.82823.90844.40+297.82+100.00%3150.00%
NDX180720C065000002018-07-13 9:36AM EDT6,500.00879.00798.90819.50+879.00+100.00%8320.00%
NDX180720C065250002018-07-16 3:49PM EDT6,525.00832.20773.60794.50+832.20+158.63%5170.00%
NDX180720C065500002018-06-25 3:03PM EDT6,550.00492.93749.70769.50+492.93+100.00%12100.00%
NDX180720C065750002018-07-06 3:47PM EDT6,575.00636.25724.00744.50+636.25+100.00%6130.00%
NDX180720C066000002018-07-13 9:49AM EDT6,600.00770.80699.10719.60+770.80+100.00%1450.00%
NDX180720C066250002018-07-10 10:01AM EDT6,625.00657.42674.10694.70+657.42+100.00%2110.00%
NDX180720C066500002018-07-09 2:44PM EDT6,650.00618.18648.80669.80+618.18+100.00%2410.00%
NDX180720C066750002018-07-06 3:53PM EDT6,675.00543.18624.20644.80+543.18+100.00%2230.00%
NDX180720C067000002018-07-16 3:01PM EDT6,700.00651.61599.30619.90+651.61+97.28%1340.00%
NDX180720C067500002018-07-06 11:05AM EDT6,750.00431.00549.40570.00+431.00+100.00%210.00%
NDX180720C067900002018-07-09 1:54PM EDT6,790.00473.69509.20530.10+473.69+100.00%180.00%
NDX180720C068000002018-07-16 3:01PM EDT6,800.00551.93499.30520.10+551.93+96.78%12650.00%
NDX180720C068100002018-06-27 11:07AM EDT6,810.00343.10489.60510.10+343.10+100.00%270.00%
NDX180720C068250002018-06-27 10:23AM EDT6,825.00342.90474.70495.20+342.90+100.00%38160.00%
NDX180720C068300002018-06-27 11:07AM EDT6,830.00326.30469.70490.20+326.30+100.00%160.00%
NDX180720C068400002018-04-27 12:54PM EDT6,840.00140.60460.50480.30+140.60+100.00%220.00%
NDX180720C068500002018-07-02 11:53AM EDT6,850.00245.68449.90470.30+245.68+100.00%2430.00%
NDX180720C068600002018-06-01 11:46PM EDT6,860.00265.60439.90460.30+265.60+100.00%220.00%
NDX180720C068700002018-05-04 11:44PM EDT6,870.00116.20430.00450.40+116.20+100.00%330.00%
NDX180720C068750002018-07-12 10:08AM EDT6,875.00442.28425.00445.40+442.28+100.00%5320.00%
NDX180720C068800002018-06-15 9:40AM EDT6,880.00401.40420.00440.40+401.40+100.00%240.00%
NDX180720C068900002018-06-27 11:02AM EDT6,890.00283.79410.10430.50+283.79+100.00%290.00%
NDX180720C069000002018-07-12 10:49AM EDT6,900.00425.68400.10420.50+425.68+100.00%3650.00%
NDX180720C069250002018-07-13 9:41AM EDT6,925.00451.34375.30395.60+451.34+100.00%2150.00%
NDX180720C069500002018-07-11 3:05PM EDT6,950.00318.02351.20370.80+318.02+100.00%11220.00%
NDX180720C069750002018-07-16 1:11PM EDT6,975.00401.30326.20345.90+401.30+153.67%1620.00%
NDX180720C070000002018-07-16 3:37PM EDT7,000.00362.85301.80321.10+362.85+97.27%32150.00%
NDX180720C070100002018-07-05 3:35PM EDT7,010.00166.15291.70311.00+166.15+100.00%3240.00%
NDX180720C070200002018-07-05 2:49PM EDT7,020.00150.00281.90301.30+150.00+100.00%1751910.00%
NDX180720C070250002018-07-16 9:31AM EDT7,025.00357.40277.00296.30+357.40+105.72%2340.00%
NDX180720C070300002018-07-13 11:43AM EDT7,030.00353.45272.10291.40+353.45+100.00%5130.00%
NDX180720C070400002018-07-06 10:01AM EDT7,040.00172.20262.30281.40+172.20+100.00%5210.00%
NDX180720C070500002018-07-13 3:13PM EDT7,050.00327.95252.60271.50+327.95+100.00%9800.00%
NDX180720C070600002018-07-03 11:55AM EDT7,060.00117.30242.90261.60+117.30+100.00%490.00%
NDX180720C070700002018-07-02 9:35AM EDT7,070.0087.06233.20251.80+87.06+100.00%110.00%
NDX180720C070750002018-07-12 1:09PM EDT7,075.00282.24228.40246.80+282.24+100.00%1260.00%
NDX180720C070800002018-07-11 3:09PM EDT7,080.00202.00223.50241.90+202.00+100.00%174740.00%
NDX180720C070900002018-07-06 11:20AM EDT7,090.00149.83214.00232.10+149.83+100.00%4100.00%
NDX180720C071000002018-07-16 11:07AM EDT7,100.00266.90204.40222.30+266.90+96.27%303060.00%
NDX180720C071200002018-07-11 11:46AM EDT7,120.00151.37185.90202.80+151.37+100.00%180.00%
NDX180720C071250002018-07-12 10:49AM EDT7,125.00212.00181.30198.00+212.00+100.00%3560.00%
NDX180720C071300002018-07-12 12:10PM EDT7,130.00229.85176.60193.20+229.85+100.00%2140.00%
NDX180720C071400002018-07-03 11:55AM EDT7,140.0072.50167.30183.70+72.50+100.00%3110.00%
NDX180720C071500002018-07-16 4:04PM EDT7,150.00216.68158.10174.20+216.68+88.28%51580.00%
NDX180720C071600002018-07-11 2:41PM EDT7,160.00130.03149.10164.80+130.03+100.00%8190.00%
NDX180720C071700002018-07-16 1:29PM EDT7,170.00205.00140.10155.50+205.00+93.81%460.00%
NDX180720C071750002018-07-16 3:26PM EDT7,175.00185.18135.80150.90+185.18+83.41%11820.00%
NDX180720C071800002018-07-13 10:20AM EDT7,180.00202.65131.50146.40+202.65+100.00%1170.00%
NDX180720C071900002018-07-12 10:48AM EDT7,190.00155.20123.00137.40+155.20+100.00%1180.00%
NDX180720C072000002018-07-16 4:05PM EDT7,200.00157.10114.70128.60+157.10+82.22%113810.00%
NDX180720C072100002018-07-16 11:00AM EDT7,210.00161.48106.50119.90+161.48+92.64%3230.00%
NDX180720C072200002018-07-12 3:41PM EDT7,220.00160.0098.60111.50+160.00+100.00%6190.00%
NDX180720C072250002018-07-16 4:05PM EDT7,225.00134.6094.70107.30+134.60+133.93%23480.00%
NDX180720C072300002018-07-16 9:43AM EDT7,230.00162.2390.80103.20+162.23+102.71%1150.00%
NDX180720C072400002018-07-13 12:58PM EDT7,240.00156.7783.4095.30+156.77+100.00%10380.00%
NDX180720C072500002018-07-16 4:04PM EDT7,250.00122.9476.0087.30+122.94+86.61%351,0590.00%
NDX180720C072600002018-07-12 1:07PM EDT7,260.00122.4569.1079.90+122.45+100.00%1110.00%
NDX180720C072700002018-07-12 9:55AM EDT7,270.0076.0062.4072.80+76.00+100.00%1190.00%
NDX180720C072750002018-07-16 2:37PM EDT7,275.00105.0059.2069.20+105.00+85.73%11330.00%
NDX180720C072800002018-07-12 10:53AM EDT7,280.0086.6056.1065.60+86.60+100.00%2260.00%
NDX180720C072900002018-07-09 3:02PM EDT7,290.0058.2051.6055.80+58.20+100.00%260.00%
NDX180720C073000002018-07-16 4:08PM EDT7,300.0052.5045.6049.70+52.50+54.26%574090.00%
NDX180720C073100002018-07-16 4:08PM EDT7,310.0047.9739.9044.00+47.97+51.69%11230.00%
NDX180720C073200002018-07-16 4:08PM EDT7,320.0042.1234.5038.70+42.12+45.71%1273.34%
NDX180720C073250002018-07-16 4:08PM EDT7,325.0038.0032.0036.10+38.00+46.94%111014.52%
NDX180720C073300002018-07-16 9:32AM EDT7,330.0081.0029.5033.70+81.00+110.96%2175.23%
NDX180720C073400002018-07-16 9:46AM EDT7,340.0066.3324.9029.10+66.33+89.27%1356.13%
NDX180720C073500002018-07-16 4:08PM EDT7,350.0028.8020.8025.00+28.80+45.71%444916.78%
NDX180720C073600002018-07-16 4:07PM EDT7,360.0027.8017.2021.30+27.80+47.20%141417.27%
NDX180720C073700002018-07-16 4:08PM EDT7,370.0018.8014.1018.20+18.80+35.67%10567.73%
NDX180720C073750002018-07-16 4:08PM EDT7,375.0018.8012.7016.70+18.80+38.37%21887.90%
NDX180720C073800002018-07-16 2:45PM EDT7,380.0029.7511.4015.40+29.75+63.16%291258.09%
NDX180720C073900002018-07-16 3:50PM EDT7,390.0028.209.1013.10+28.20+65.58%46308.46%
NDX180720C074000002018-07-16 4:04PM EDT7,400.0022.707.4011.10+22.70+63.94%4068348.80%
NDX180720C074100002018-07-16 4:08PM EDT7,410.009.005.709.40+9.00+28.01%150299.11%
NDX180720C074200002018-07-16 3:32PM EDT7,420.0014.884.408.00+14.88+54.71%25259.43%
NDX180720C074250002018-07-16 3:32PM EDT7,425.0013.533.907.30+13.53+52.54%1524709.54%
NDX180720C074300002018-07-16 4:08PM EDT7,430.005.933.306.70+5.93+24.81%17289.68%
NDX180720C074400002018-07-16 12:35PM EDT7,440.0015.722.455.80+15.72+88.07%22710.03%
NDX180720C074500002018-07-16 4:14PM EDT7,450.003.401.205.00+3.40+21.32%7518810.35%
NDX180720C074600002018-07-16 4:05PM EDT7,460.006.810.754.30+6.81+51.79%133010.65%
NDX180720C074700002018-07-16 12:15PM EDT7,470.006.900.753.70+6.90+62.33%252410.94%
NDX180720C074750002018-07-16 4:05PM EDT7,475.004.200.553.50+4.20+40.31%7216911.13%
NDX180720C074800002018-07-16 2:45PM EDT7,480.004.350.403.30+4.35+47.80%212211.32%
NDX180720C074900002018-07-16 4:05PM EDT7,490.003.750.102.95+3.75+46.88%1271811.69%
NDX180720C075000002018-07-16 4:14PM EDT7,500.001.400.102.60+1.40+27.45%81634512.00%
NDX180720C075100002018-07-16 2:40PM EDT7,510.003.050.052.35+3.05+43.39%103012.38%
NDX180720C075200002018-07-16 12:30PM EDT7,520.002.880.052.20+2.88+72.91%1321712.83%
NDX180720C075250002018-07-16 1:28PM EDT7,525.002.260.052.10+2.26+41.54%912513.01%
NDX180720C075300002018-07-16 9:39AM EDT7,530.002.530.002.00+2.53+73.12%104913.19%
NDX180720C075400002018-07-16 12:46PM EDT7,540.002.020.001.85+2.02+52.74%12313.59%
NDX180720C075500002018-07-16 3:47PM EDT7,550.000.900.001.65+0.90+36.00%325213.88%
NDX180720C075600002018-07-13 2:42PM EDT7,560.001.900.551.45+1.90+100.00%121214.12%
NDX180720C075700002018-07-16 10:42AM EDT7,570.000.930.001.30+0.93+61.18%25014.41%
NDX180720C075750002018-07-16 2:05PM EDT7,575.000.900.000.95+0.90+41.47%118813.95%
NDX180720C075800002018-07-16 9:48AM EDT7,580.000.700.001.20+0.70+77.78%21514.77%
NDX180720C075900002018-06-25 9:32AM EDT7,590.003.780.901.00+3.78+100.00%1114.87%
NDX180720C076000002018-07-16 3:47PM EDT7,600.000.410.000.80+0.41+36.94%29814.88%
NDX180720C076250002018-07-16 12:23PM EDT7,625.000.390.000.30+0.39+47.56%1822314.17%
NDX180720C076500002018-07-16 12:52PM EDT7,650.000.350.000.35+0.35+33.33%3343815.60%
NDX180720C076750002018-07-16 1:21PM EDT7,675.000.110.000.35+0.11+15.07%948216.74%
NDX180720C077000002018-07-16 12:42PM EDT7,700.000.110.000.15+0.11+36.67%1665716.26%
NDX180720C077250002018-07-16 1:21PM EDT7,725.000.110.000.15+0.11+27.50%221417.29%
NDX180720C077500002018-07-16 12:44PM EDT7,750.000.250.050.20+0.25+100.00%314218.87%
NDX180720C077750002018-07-10 3:25PM EDT7,775.000.350.050.20+0.35+100.00%57419.92%
NDX180720C078000002018-07-13 2:15PM EDT7,800.000.250.050.20+0.25+100.00%822220.95%
NDX180720C078250002018-07-09 4:09PM EDT7,825.000.650.000.20+0.65+100.00%101021.97%
NDX180720C078500002018-07-16 12:19PM EDT7,850.000.230.000.20+0.23+69.70%51522.97%
NDX180720C078750002018-07-16 12:23PM EDT7,875.000.230.000.20+0.23+230.00%134024.00%
NDX180720C079000002018-07-16 12:52PM EDT7,900.000.200.000.20+0.20+200.00%65525.00%
NDX180720C079250002018-07-13 11:07AM EDT7,925.000.200.000.20+0.20+100.00%1425.98%
NDX180720C079500002018-07-16 12:40PM EDT7,950.000.200.000.05+0.20+80.00%121723.83%
NDX180720C079750002018-07-12 4:02PM EDT7,975.000.250.000.20+0.25+100.00%27227.95%
NDX180720C080000002018-07-12 4:02PM EDT8,000.000.250.000.15+0.25+100.00%27328.13%
NDX180720C081000002018-07-13 4:07PM EDT8,100.000.050.000.15+0.05+100.00%64331.89%
NDX180720C082000002018-07-05 11:28AM EDT8,200.000.050.000.15+0.05+100.00%13435.55%
NDX180720C083000002018-07-10 12:02PM EDT8,300.000.050.000.10+0.05+100.00%17237.79%
NDX180720C084000002018-07-10 9:42AM EDT8,400.000.050.000.10+0.05+100.00%102741.21%
NDX180720C085000002018-06-14 10:07AM EDT8,500.001.000.000.10+1.00+100.00%13644.53%
NDX180720C086000002018-06-15 11:51PM EDT8,600.000.450.000.10+0.45+100.00%111147.80%
NDX180720C088000002018-06-13 7:19PM EDT8,800.001.150.000.10+1.15+100.00%2251.37%
NDX180720C089000002018-06-08 3:58PM EDT8,900.001.050.000.10+1.05+100.00%303054.39%
NDX180720C090000002018-06-08 3:58PM EDT9,000.001.100.000.05+1.10+100.00%303054.69%
Putsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX180720P032000002018-06-13 10:26AM EDT3,200.000.060.000.10+0.06+100.00%5327222.66%
NDX180720P033000002018-06-25 12:24PM EDT3,300.000.050.000.10+0.05+100.00%3115214.84%
NDX180720P034000002018-06-25 12:24PM EDT3,400.000.020.000.10+0.02+100.00%4194207.03%
NDX180720P035000002018-06-25 12:24PM EDT3,500.000.020.000.10+0.02+100.00%283199.61%
NDX180720P036000002018-06-13 2:22PM EDT3,600.000.100.050.10+0.10+100.00%35123197.66%
NDX180720P037000002018-06-21 11:08AM EDT3,700.000.100.000.05+0.10+100.00%10134177.34%
NDX180720P038000002018-06-27 2:15PM EDT3,800.000.050.000.05+0.05+100.00%285171.09%
NDX180720P039000002018-06-28 12:58PM EDT3,900.000.240.050.05+0.24+100.00%2107171.88%
NDX180720P040000002018-07-06 3:09PM EDT4,000.000.050.050.05+0.05+100.00%12172165.23%
NDX180720P041000002018-07-09 11:28AM EDT4,100.000.010.000.15+0.01+100.00%2168163.28%
NDX180720P042000002018-07-09 10:52AM EDT4,200.000.020.000.15+0.02+100.00%2135157.03%
NDX180720P043000002018-07-09 11:30AM EDT4,300.000.010.000.20+0.01+100.00%2388153.91%
NDX180720P044000002018-07-09 11:29AM EDT4,400.000.050.000.20+0.05+100.00%16146147.66%
NDX180720P045000002018-07-09 11:29AM EDT4,500.000.050.000.20+0.05+100.00%17142141.41%
NDX180720P046000002018-06-27 11:38AM EDT4,600.000.520.050.20+0.52+100.00%295137.70%
NDX180720P047000002018-06-29 10:09AM EDT4,700.000.300.050.05+0.30+100.00%4108123.44%
NDX180720P048000002018-07-10 1:51PM EDT4,800.000.100.000.20+0.10+100.00%865123.83%
NDX180720P049000002018-07-11 10:27AM EDT4,900.000.020.000.20+0.02+100.00%9104118.16%
NDX180720P050000002018-07-12 10:27AM EDT5,000.000.050.000.10+0.05+100.00%1368107.23%
NDX180720P051000002018-07-13 3:12PM EDT5,100.000.020.000.30+0.02+100.00%299110.64%
NDX180720P052000002018-07-12 11:01AM EDT5,200.000.050.000.85+0.05+100.00%6127114.99%
NDX180720P053000002018-07-12 2:47PM EDT5,300.000.050.000.25+0.05+100.00%410598.34%
NDX180720P054000002018-07-12 9:33AM EDT5,400.000.150.000.85+0.15+100.00%3397103.37%
NDX180720P054750002018-07-11 3:14PM EDT5,475.000.200.000.05+0.20+100.00%1058979.69%
NDX180720P055000002018-07-13 3:12PM EDT5,500.000.100.000.05+0.10+100.00%112478.13%
NDX180720P055250002018-07-11 3:14PM EDT5,525.000.200.100.05+0.20+100.00%110083.40%
NDX180720P055500002018-07-12 9:38AM EDT5,550.000.200.050.05+0.20+100.00%25479.69%
NDX180720P055750002018-07-10 2:12PM EDT5,575.000.200.100.05+0.20+100.00%24380.86%
NDX180720P056000002018-07-10 10:49AM EDT5,600.000.150.000.05+0.15+100.00%37373.83%
NDX180720P056250002018-07-16 3:18PM EDT5,625.000.050.050.05+0.05+100.00%220476.17%
NDX180720P056500002018-07-10 2:42PM EDT5,650.000.200.050.10+0.20+100.00%58477.15%
NDX180720P056750002018-07-16 3:19PM EDT5,675.000.050.000.05+0.05+25.00%18270.31%
NDX180720P057000002018-07-10 2:42PM EDT5,700.000.200.050.05+0.20+100.00%518272.66%
NDX180720P057250002018-07-06 2:31PM EDT5,725.000.300.050.15+0.30+100.00%118375.29%
NDX180720P057500002018-07-06 2:55PM EDT5,750.000.390.050.15+0.39+100.00%110474.02%
NDX180720P057750002018-07-06 2:32PM EDT5,775.000.350.050.15+0.35+100.00%17572.85%
NDX180720P058000002018-07-12 2:37PM EDT5,800.000.100.050.10+0.10+100.00%1115670.02%
NDX180720P058250002018-07-12 10:23AM EDT5,825.000.100.050.15+0.10+100.00%55870.41%
NDX180720P058500002018-07-12 10:23AM EDT5,850.000.100.050.15+0.10+100.00%117969.24%
NDX180720P058750002018-06-29 9:47AM EDT5,875.002.551.100.15+2.55+100.00%112380.22%
NDX180720P059000002018-07-13 3:04PM EDT5,900.000.120.050.15+0.12+100.00%211666.80%
NDX180720P059250002018-07-06 2:31PM EDT5,925.000.500.050.15+0.50+100.00%23765.63%
NDX180720P059500002018-07-12 9:53AM EDT5,950.000.290.050.15+0.29+100.00%15464.45%
NDX180720P059750002018-07-06 12:46PM EDT5,975.000.330.050.20+0.33+100.00%35364.45%
NDX180720P060000002018-07-13 12:27PM EDT6,000.000.140.050.20+0.14+100.00%240363.18%
NDX180720P060250002018-07-06 3:49PM EDT6,025.000.700.050.20+0.70+100.00%26062.01%
NDX180720P060500002018-07-12 2:34PM EDT6,050.000.050.050.25+0.05+100.00%4714,52461.77%
NDX180720P060750002018-07-09 1:56PM EDT6,075.000.460.050.25+0.46+100.00%277960.55%
NDX180720P061000002018-07-12 10:23AM EDT6,100.000.610.050.25+0.61+100.00%4114,76959.38%
NDX180720P061250002018-07-06 2:59PM EDT6,125.001.100.600.25+1.10+100.00%68064.06%
NDX180720P061500002018-07-06 2:46PM EDT6,150.001.200.000.25+1.20+100.00%261056.10%
NDX180720P061750002018-07-06 2:43PM EDT6,175.001.300.000.25+1.30+100.00%36754.93%
NDX180720P062000002018-07-13 2:57PM EDT6,200.000.170.050.25+0.17+100.00%287954.59%
NDX180720P062250002018-07-06 1:41PM EDT6,225.001.550.350.25+1.55+100.00%69056.91%
NDX180720P062500002018-07-13 12:26PM EDT6,250.000.220.050.25+0.22+100.00%219352.25%
NDX180720P062750002018-07-13 12:26PM EDT6,275.000.270.050.25+0.27+100.00%214051.07%
NDX180720P063000002018-07-13 3:11PM EDT6,300.000.220.050.25+0.22+100.00%778052.25%
NDX180720P063250002018-07-10 10:49AM EDT6,325.001.050.050.30+1.05+100.00%386451.95%
NDX180720P063500002018-07-13 9:40AM EDT6,350.000.250.050.95+0.25+100.00%218553.42%
NDX180720P063750002018-07-13 9:40AM EDT6,375.000.250.150.25+0.25+100.00%169848.63%
NDX180720P064000002018-07-16 11:07AM EDT6,400.000.090.000.25+0.09+45.00%481547.41%
NDX180720P064500002018-07-13 1:57PM EDT6,450.000.270.050.30+0.27+100.00%1216745.80%
NDX180720P064750002018-07-16 1:56PM EDT6,475.000.100.000.35+0.10+20.00%105645.26%
NDX180720P065000002018-07-16 2:29PM EDT6,500.000.300.001.00+0.30+90.91%301,00649.51%
NDX180720P065250002018-07-16 3:54PM EDT6,525.000.280.001.05+0.28+107.69%1480548.45%
NDX180720P065500002018-07-13 3:29PM EDT6,550.000.250.001.10+0.25+100.00%299647.36%
NDX180720P065750002018-07-16 9:45AM EDT6,575.000.500.001.00+0.50+106.38%157545.45%
NDX180720P066000002018-07-16 3:34PM EDT6,600.000.370.101.00+0.37+61.67%1121,05444.09%
NDX180720P066250002018-07-16 2:47PM EDT6,625.000.450.101.20+0.45+64.29%186043.74%
NDX180720P066500002018-07-16 2:11PM EDT6,650.000.350.101.30+0.35+44.30%564842.81%
NDX180720P066750002018-07-16 2:47PM EDT6,675.000.430.101.45+0.43+57.33%3236642.04%
NDX180720P067000002018-07-16 2:51PM EDT6,700.000.560.101.25+0.56+56.00%1021,47439.82%
NDX180720P067250002018-07-16 3:54PM EDT6,725.000.530.101.35+0.53+106.00%4426338.84%
NDX180720P067500002018-07-12 3:23PM EDT6,750.001.250.101.70+1.25+100.00%2785538.68%
NDX180720P067750002018-07-13 1:58PM EDT6,775.000.900.351.75+0.90+100.00%124537.40%
NDX180720P068000002018-07-16 3:15PM EDT6,800.000.570.001.85+0.57+71.25%21,17836.27%
NDX180720P068200002018-07-13 1:09PM EDT6,820.000.850.351.95+0.85+100.00%32835.39%
NDX180720P068250002018-07-13 1:09PM EDT6,825.000.900.301.95+0.90+100.00%1924935.10%
NDX180720P068300002018-07-16 1:24PM EDT6,830.000.700.302.00+0.70+87.50%12734.94%
NDX180720P068400002018-07-13 10:47AM EDT6,840.001.130.302.00+1.13+100.00%16634.35%
NDX180720P068500002018-07-16 9:44AM EDT6,850.000.500.302.05+0.50+56.18%293933.89%
NDX180720P068600002018-07-13 3:29PM EDT6,860.000.800.302.15+0.80+100.00%62133.56%
NDX180720P068700002018-07-12 3:47PM EDT6,870.001.950.302.20+1.95+100.00%106233.09%
NDX180720P068750002018-07-16 2:30PM EDT6,875.000.950.302.20+0.95+114.46%637832.79%
NDX180720P068800002018-07-12 10:23AM EDT6,880.002.900.052.25+2.90+100.00%13532.61%
NDX180720P068900002018-07-16 10:00AM EDT6,890.000.820.052.30+0.82+75.93%614532.13%
NDX180720P069000002018-07-16 4:03PM EDT6,900.001.000.102.35+1.00+63.29%2286831.64%
NDX180720P069250002018-07-16 2:28PM EDT6,925.001.080.202.50+1.08+79.41%1034830.45%
NDX180720P069500002018-07-16 4:14PM EDT6,950.001.590.702.70+1.59+117.78%34758229.32%
NDX180720P069750002018-07-16 3:46PM EDT6,975.001.000.702.95+1.00+58.82%57037128.21%
NDX180720P070000002018-07-16 4:06PM EDT7,000.001.331.001.65+1.33+57.83%6650824.13%
NDX180720P070100002018-07-12 3:32PM EDT7,010.003.950.753.40+3.95+100.00%172026.72%
NDX180720P070200002018-07-16 9:39AM EDT7,020.001.340.753.50+1.34+72.04%63526.22%
NDX180720P070250002018-07-16 3:47PM EDT7,025.001.550.753.50+1.55+46.83%315125.90%
NDX180720P070300002018-07-16 9:39AM EDT7,030.001.450.753.60+1.45+64.44%74725.72%
NDX180720P070400002018-07-16 9:55AM EDT7,040.001.771.203.80+1.77+31.05%42625.34%
NDX180720P070500002018-07-16 2:57PM EDT7,050.001.601.203.90+1.60+68.09%1919924.81%
NDX180720P070600002018-07-12 1:06PM EDT7,060.006.031.204.10+6.03+100.00%2224.40%
NDX180720P070700002018-07-13 2:35PM EDT7,070.003.201.254.30+3.20+100.00%31923.97%
NDX180720P070750002018-07-16 3:47PM EDT7,075.002.041.354.40+2.04+67.55%83923.75%
NDX180720P070800002018-07-16 2:28PM EDT7,080.002.161.454.60+2.16+67.50%46623.64%
NDX180720P070900002018-07-16 12:37PM EDT7,090.002.101.704.90+2.10+59.66%421523.27%
NDX180720P071000002018-07-16 3:01PM EDT7,100.002.501.955.20+2.50+86.21%2131722.89%
NDX180720P071100002018-07-16 2:40PM EDT7,110.002.602.355.70+2.60+63.41%42522.66%
NDX180720P071200002018-07-16 2:41PM EDT7,120.002.992.756.20+2.99+47.16%11722.40%
NDX180720P071250002018-07-16 3:53PM EDT7,125.002.602.856.40+2.60+61.47%208622.21%
NDX180720P071300002018-07-13 1:15PM EDT7,130.005.533.106.70+5.53+100.00%334122.10%
NDX180720P071400002018-07-16 3:48PM EDT7,140.002.803.707.40+2.80+47.62%24921.91%
NDX180720P071500002018-07-16 4:09PM EDT7,150.005.004.408.00+5.00+100.40%37813321.60%
NDX180720P071600002018-07-12 4:14PM EDT7,160.0010.135.209.00+10.13+100.00%2621.53%
NDX180720P071700002018-07-13 3:22PM EDT7,170.006.506.1010.00+6.50+100.00%5721.40%
NDX180720P071750002018-07-16 4:06PM EDT7,175.005.836.7010.40+5.83+91.38%56410021.24%
NDX180720P071800002018-07-16 2:27PM EDT7,180.004.937.2011.10+4.93+69.44%8721.26%
NDX180720P071900002018-07-16 3:16PM EDT7,190.005.508.5012.40+5.50+32.45%701121.17%
NDX180720P072000002018-07-16 4:08PM EDT7,200.009.429.9013.80+9.42+121.55%12711021.07%
NDX180720P072100002018-07-12 12:23PM EDT7,210.0019.7511.5015.40+19.75+100.00%2421.00%
NDX180720P072200002018-07-16 4:05PM EDT7,220.009.1813.2017.30+9.18+77.80%192421.01%
NDX180720P072250002018-07-16 4:05PM EDT7,225.009.7314.1018.20+9.73+97.30%723920.96%
NDX180720P072300002018-07-16 3:03PM EDT7,230.0010.6015.0019.30+10.60+80.92%51820.98%
NDX180720P072400002018-07-16 2:33PM EDT7,240.0010.6217.1021.60+10.62+92.43%451621.00%
NDX180720P072500002018-07-16 4:11PM EDT7,250.0020.0019.6023.00+20.00+143.88%8311220.57%
NDX180720P072600002018-07-16 2:42PM EDT7,260.0015.0022.2026.90+15.00+101.97%41721.08%
NDX180720P072700002018-07-16 4:07PM EDT7,270.0021.8025.3030.00+21.80+110.10%191221.17%
NDX180720P072750002018-07-16 4:07PM EDT7,275.0023.0526.9031.60+23.05+134.40%353221.20%
NDX180720P072800002018-07-16 3:45PM EDT7,280.0016.5028.6033.30+16.50+80.49%211321.25%
NDX180720P072900002018-07-16 3:03PM EDT7,290.0022.0432.3037.00+22.04+94.80%81221.39%
NDX180720P073000002018-07-16 4:05PM EDT7,300.0022.5036.2041.00+22.50+102.27%4810621.55%
NDX180720P073100002018-07-16 4:05PM EDT7,310.0025.2040.6045.30+25.20+105.66%191521.72%
NDX180720P073200002018-07-16 4:05PM EDT7,320.0028.2045.2050.00+28.20+95.59%8821.95%
NDX180720P073250002018-07-16 3:15PM EDT7,325.0029.2047.7052.50+29.20+104.29%145022.08%
NDX180720P073300002018-07-16 3:02PM EDT7,330.0034.9050.2055.10+34.90+108.39%91322.22%
NDX180720P073400002018-07-16 4:05PM EDT7,340.0038.8054.0063.40+38.80+98.98%20823.46%
NDX180720P073500002018-07-16 4:08PM EDT7,350.0055.3759.5069.60+55.37+156.63%59034623.93%
NDX180720P073600002018-07-16 4:05PM EDT7,360.0044.1065.4076.20+44.10+112.21%20524.45%
NDX180720P073700002018-07-16 4:05PM EDT7,370.0048.9071.3083.20+48.90+96.26%101225.04%
NDX180720P073750002018-07-16 3:35PM EDT7,375.0048.9574.6086.90+48.95+92.25%143925.37%
NDX180720P073800002018-07-16 2:45PM EDT7,380.0054.8078.0090.70+54.80+129.73%20025.72%
NDX180720P073900002018-07-16 10:08AM EDT7,390.0045.5085.0098.60+45.50+57.89%2226.48%
NDX180720P074000002018-07-16 3:35PM EDT7,400.0062.9592.40106.90+62.95+98.05%1286827.32%
NDX180720P074100002018-07-16 9:41AM EDT7,410.0054.60100.20115.60+54.60+87.08%4228.24%
NDX180720P074200002018-07-13 11:50PM EDT7,420.00141.2065.2070.500.00-829.62%
NDX180720P074250002018-07-16 4:05PM EDT7,425.0094.81112.70129.20+94.81+131.39%42729.73%
NDX180720P074300002018-07-13 11:50PM EDT7,430.0073.0071.1076.800.00-208.59%
NDX180720P074500002018-07-16 2:40PM EDT7,450.0097.20134.60152.80+97.20+24.21%11032.37%
NDX180720P074750002018-07-13 12:23PM EDT7,475.00102.35158.10177.20+102.35+100.00%31035.12%
NDX180720P074800002018-07-13 11:50PM EDT7,480.00106.05106.30114.300.00-350.00%
NDX180720P075000002018-07-06 3:34PM EDT7,500.00280.88182.40201.20+280.88+100.00%1937.60%
NDX180720P075250002018-07-10 1:36PM EDT7,525.00252.10206.10226.40+252.10+100.00%1140.41%
NDX180720P075700002018-07-16 12:49PM EDT7,570.00197.56250.60271.10+197.56+101.06%16045.01%
NDX180720P076000002018-07-16 12:49PM EDT7,600.00227.25280.40301.20+227.25+90.04%34448.07%
NDX180720P076500002018-07-06 3:34PM EDT7,650.00428.49330.30351.00+428.49+100.00%1152.84%
NDX180720P077000002018-07-03 9:42AM EDT7,700.00602.47380.20401.30+602.47+100.00%6653.06%
NDX180720P077500002018-07-06 3:34PM EDT7,750.00527.98430.20450.90+527.98+100.00%1157.31%
NDX180720P077750002018-07-10 1:36PM EDT7,775.00499.90455.20476.20+499.90+100.00%1159.51%
NDX180720P078000002018-07-10 1:36PM EDT7,800.00524.90480.20500.10+524.90+100.00%1361.33%
NDX180720P079000002018-07-10 1:36PM EDT7,900.00624.35580.10600.70+624.35+100.00%16769.53%
NDX180720P080000002018-06-06 9:31AM EDT8,000.00803.70680.10700.70+803.70+100.00%31777.23%
NDX180720P081000002018-07-03 9:42AM EDT8,100.001,001.97780.10801.00+1,001.97+100.00%811184.69%
NDX180720P082000002018-07-03 10:35AM EDT8,200.001,094.15880.00900.60+1,094.15+100.00%16891.66%
NDX180720P083000002018-07-03 9:31AM EDT8,300.001,173.16980.001,000.60+1,173.16+100.00%46098.52%
NDX180720P084000002018-07-03 9:30AM EDT8,400.001,269.271,080.001,100.50+1,269.27+100.00%1198105.14%
NDX180720P085000002018-07-03 9:31AM EDT8,500.001,373.001,180.001,200.50+1,373.00+100.00%216111.60%
NDX180720P086000002018-07-03 9:30AM EDT8,600.001,469.021,279.901,300.80+1,469.02+100.00%265117.95%
NDX180720P087000002018-06-08 4:00PM EDT8,700.001,529.251,379.901,399.70+1,529.25+100.00%2626123.69%
NDX180720P088000002018-07-03 9:30AM EDT8,800.001,668.771,479.901,500.40+1,668.77+100.00%113129.90%
NDX180720P089000002018-06-13 2:00PM EDT8,900.001,646.001,579.801,600.30+1,646.00+100.00%815135.66%
NDX180720P090000002018-06-08 4:00PM EDT9,000.001,831.651,679.801,700.30+1,831.65+100.00%44141.35%