^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX181221C001000002018-12-12 12:24PM EST100.002,577.132,552.602,557.400.00-13,690988.04%
SPX181221C002000002018-11-20 9:46AM EST200.002,453.742,453.102,458.000.00-82,923771.14%
SPX181221C002500002018-10-08 9:03AM EST250.002,624.602,402.702,407.500.00-2.06%20230689.16%
SPX181221C003000002018-11-16 2:57PM EST300.002,432.592,353.202,358.000.00-2140644.14%
SPX181221C004000002018-10-18 9:26AM EST400.002,386.352,252.802,257.600.00-8208549.61%
SPX181221C005000002018-10-18 9:28AM EST500.002,286.352,152.802,157.600.00-13192484.57%
SPX181221C005500002018-08-13 12:51PM EST550.002,260.302,103.302,108.200.00-4848465.38%
SPX181221C006000002018-09-24 8:34AM EST600.002,309.802,052.902,057.700.00-5152433.81%
SPX181221C006500002018-09-24 8:34AM EST650.002,260.102,002.902,007.700.00-5060411.06%
SPX181221C007000002018-09-21 10:56PM EST700.001,994.671,953.401,958.200.00-113396.39%
SPX181221C007500002018-09-21 10:56PM EST750.001,080.601,903.001,907.800.00-01371.90%
SPX181221C008000002018-11-16 9:50AM EST800.001,920.801,853.501,858.300.00-14359.35%
SPX181221C009000002018-11-01 3:31PM EST900.001,873.711,753.101,757.900.00-22321.78%
SPX181221C009250002018-08-03 10:58PM EST925.001,873.601,728.101,732.900.00-4848314.11%
SPX181221C009750002018-08-03 10:58PM EST975.001,851.781,678.101,682.900.00-44299.39%
SPX181221C010000002018-12-12 4:09PM EST1,000.001,648.001,653.101,657.900.00-85059,551292.31%
SPX181221C010250002018-11-01 3:31PM EST1,025.001,750.341,628.101,632.900.00-22285.41%
SPX181221C010750002018-09-21 10:56PM EST1,075.00946.601,578.601,583.400.00-01276.47%
SPX181221C011000002018-10-02 1:10PM EST1,100.001,825.601,553.601,558.500.00-5257270.39%
SPX181221C011500002018-09-21 10:56PM EST1,150.001,580.651,503.201,508.000.00-22254.16%
SPX181221C012000002018-11-14 9:30AM EST1,200.001,540.601,453.201,458.000.00-415242.27%
SPX181221C012500002018-11-01 3:31PM EST1,250.001,399.801,403.201,408.000.00-2424230.86%
SPX181221C012750002018-09-19 8:54AM EST1,275.001,628.401,378.201,383.000.00-933225.32%
SPX181221C013000002018-11-14 9:30AM EST1,300.001,440.851,353.201,358.000.00-440219.90%
SPX181221C013250002018-08-10 10:53AM EST1,325.001,505.251,328.201,333.000.00-1833214.56%
SPX181221C013500002018-09-21 10:56PM EST1,350.001,056.701,303.201,308.000.00-45209.34%
SPX181221C013750002018-11-01 3:31PM EST1,375.001,277.501,278.701,283.500.00-2435207.53%
SPX181221C014000002018-11-01 3:31PM EST1,400.001,376.151,253.201,258.000.00-211199.15%
SPX181221C014750002018-11-01 3:31PM EST1,475.001,302.901,178.301,183.100.00-5152185.13%
SPX181221C015000002018-12-11 2:17PM EST1,500.001,124.501,153.301,158.100.00-18121180.40%
SPX181221C015250002018-09-21 10:56PM EST1,525.00389.151,128.301,133.100.00-01175.72%
SPX181221C015500002018-09-19 8:54AM EST1,550.001,355.601,103.401,108.200.00-46171.72%
SPX181221C015750002018-11-01 3:31PM EST1,575.001,204.701,078.401,083.200.00-4646167.18%
SPX181221C016000002018-12-12 12:38PM EST1,600.001,077.001,053.401,058.200.00-188162.70%
SPX181221C016250002018-11-26 11:39AM EST1,625.001,032.801,028.901,033.800.00-12161.15%
SPX181221C016500002018-12-04 1:16PM EST1,650.001,076.101,003.501,008.300.00-171154.46%
SPX181221C016750002018-11-01 3:31PM EST1,675.00988.20979.00983.800.00-1154152.61%
SPX181221C017000002018-11-16 11:16AM EST1,700.001,029.70954.00958.800.00-8613148.32%
SPX181221C017250002018-09-21 10:56PM EST1,725.00961.20928.50933.400.00-424141.96%
SPX181221C017500002018-09-20 1:33PM EST1,750.001,180.23903.60908.400.00-17637138.04%
SPX181221C017750002018-09-21 10:56PM EST1,775.00817.00879.10883.900.00-119136.15%
SPX181221C018000002018-11-28 10:23AM EST1,800.00887.65853.60858.400.00-1618129.88%
SPX181221C018250002018-10-12 12:49PM EST1,825.00925.18829.10834.000.00-5.62%119128.19%
SPX181221C018500002018-11-01 3:31PM EST1,850.00939.05803.70808.500.00-90350122.33%
SPX181221C018750002018-09-21 10:56PM EST1,875.00724.55778.70783.500.00-3622118.40%
SPX181221C019000002018-12-03 12:45PM EST1,900.00883.15753.70758.500.00-22,381114.51%
SPX181221C019250002018-09-21 10:56PM EST1,925.00679.05728.70733.500.00-361,109110.66%
SPX181221C019500002018-12-04 3:54PM EST1,950.00752.04704.20709.000.00-10921108.67%
SPX181221C019750002018-10-05 11:39AM EST1,975.00904.10678.70683.600.00+1.40%2320103.25%
SPX181221C020000002018-12-12 4:10PM EST2,000.00648.65653.80658.600.00-85056,88199.67%
SPX181221C020100002018-10-05 10:50PM EST2,010.00866.79643.80648.600.00-0.17%743798.18%
SPX181221C020250002018-12-04 3:24PM EST2,025.00682.00628.80633.600.00-11,27195.95%
SPX181221C020500002018-11-14 3:30PM EST2,050.00666.05604.30609.100.00-37,49593.87%
SPX181221C020750002018-08-07 8:55AM EST2,075.00786.03579.30584.100.00-12,04490.16%
SPX181221C021000002018-11-20 3:44PM EST2,100.00545.71554.30559.100.00-112,11586.48%
SPX181221C021100002018-10-05 10:50PM EST2,110.00770.65543.80548.600.00-0.14%582983.51%
SPX181221C021250002018-06-28 9:06AM EST2,125.00590.40528.90533.700.00-3091381.65%
SPX181221C021500002018-12-12 2:23PM EST2,150.00518.00503.90508.700.00-15,26078.05%
SPX181221C021750002018-11-01 3:31PM EST2,175.00557.50478.90483.700.00-12,49674.48%
SPX181221C022000002018-12-12 3:57PM EST2,200.00453.70454.00458.800.00-85,95771.19%
SPX181221C022250002018-11-26 9:52AM EST2,225.00440.90429.50434.300.00-136268.90%
SPX181221C022350002018-11-26 9:56AM EST2,235.00433.18419.00423.800.00-2066.23%
SPX181221C022500002018-11-14 3:54PM EST2,250.00454.50404.10408.900.00-14,31564.36%
SPX181221C022750002018-10-31 10:34AM EST2,275.00452.00379.20384.000.00-3658,21761.06%
SPX181221C022850002018-11-27 12:03PM EST2,285.00389.32369.20374.000.00-2159.64%
SPX181221C023000002018-11-29 3:57PM EST2,300.00439.25354.30359.100.00-2017,06457.75%
SPX181221C023150002018-11-27 3:34PM EST2,315.00362.07339.80344.600.00-4156.68%
SPX181221C023250002018-11-20 12:16PM EST2,325.00340.75329.40334.200.00-86,01754.42%
SPX181221C023300002018-12-13 5:45AM EST2,330.00340.15322.70327.500.00-101055.12%
SPX181221C023450002018-11-23 9:45AM EST2,345.00298.00309.50314.300.00-2651.79%
SPX181221C023500002018-12-12 10:41AM EST2,350.00318.00304.50309.300.00-255,29851.08%
SPX181221C023600002018-12-03 12:24PM EST2,360.00422.85294.60299.400.00-3154.09%
SPX181221C023650002018-11-23 10:30AM EST2,365.00276.50289.60294.400.00-4053.33%
SPX181221C023700002018-12-13 5:45AM EST2,370.00300.80284.70289.400.00-101052.58%
SPX181221C023750002018-11-15 2:24PM EST2,375.00352.91279.70284.500.00-128,97751.98%
SPX181221C023850002018-11-26 10:34AM EST2,385.00284.52270.30275.000.00-4251.24%
SPX181221C024000002018-12-10 2:17PM EST2,400.00228.40254.90259.700.00-2514,24648.50%
SPX181221C024050002018-11-30 11:42AM EST2,405.00338.52250.50255.200.00-5548.47%
SPX181221C024100002018-11-20 1:19PM EST2,410.00250.10245.00249.800.00-1247.13%
SPX181221C024200002018-11-20 12:48PM EST2,420.00245.78235.10239.900.00-1145.74%
SPX181221C024250002018-12-12 10:05AM EST2,425.00244.95230.70235.400.00-104,80345.66%
SPX181221C024400002018-12-07 1:58PM EST2,440.00209.30215.40220.100.00-34342.93%
SPX181221C024500002018-12-12 11:22AM EST2,450.00226.80205.60210.300.00-137,24541.64%
SPX181221C024600002018-12-10 11:14AM EST2,460.00144.15196.30201.000.00-24024440.95%
SPX181221C024750002018-12-06 2:51PM EST2,475.00191.80181.30185.900.00-59,98638.44%
SPX181221C024800002018-11-30 10:55AM EST2,480.00268.75176.50181.000.00-14237.76%
SPX181221C024850002018-12-11 12:11PM EST2,485.00159.00172.10176.700.00-13137.76%
SPX181221C024900002018-11-14 10:33AM EST2,490.00253.27166.80171.400.00-81,00836.61%
SPX181221C024950002018-12-10 12:47PM EST2,495.00133.40162.10166.600.00-27836.01%
SPX181221C025000002018-12-12 11:11AM EST2,500.00177.70157.30161.800.00-2013,33835.41%
SPX181221C025050002018-11-23 11:17AM EST2,505.00157.40152.60157.100.00-153134.91%
SPX181221C025150002018-12-10 11:32AM EST2,515.00104.10143.20147.600.00-442933.75%
SPX181221C025200002018-12-10 11:14AM EST2,520.0095.60138.50142.900.00-24018033.20%
SPX181221C025250002018-12-10 9:39AM EST2,525.00125.40133.90138.200.00-13,88632.64%
SPX181221C025300002018-12-06 11:24AM EST2,530.00122.90129.30133.600.00-293532.16%
SPX181221C025400002018-10-30 9:38AM EST2,540.00157.00120.10124.400.00-25431.14%
SPX181221C025450002018-12-06 12:15PM EST2,545.00126.80115.60119.800.00-344430.60%
SPX181221C025500002018-12-10 12:40PM EST2,550.0088.10111.20115.300.00-2912,32030.12%
SPX181221C025550002018-12-12 9:33AM EST2,555.00123.03106.80110.800.00-19329.63%
SPX181221C025600002018-11-28 2:15PM EST2,560.00180.40102.40106.400.00-164529.19%
SPX181221C025650002018-12-06 11:34AM EST2,565.0098.0098.00102.000.00-735828.73%
SPX181221C025700002018-12-10 2:28PM EST2,570.0082.7893.7097.600.00-62928.24%
SPX181221C025750002018-12-10 1:43PM EST2,575.0074.7089.5093.300.00-2415,09427.80%
SPX181221C025800002018-12-10 10:35AM EST2,580.0069.5085.3089.100.00-21627.40%
SPX181221C025850002018-12-10 1:20PM EST2,585.0070.3081.2084.900.00-37735726.97%
SPX181221C025900002018-12-10 12:38PM EST2,590.0060.5077.5081.200.00-4,1902,81926.86%
SPX181221C025950002018-12-10 3:30PM EST2,595.0064.4073.2076.700.00-2,4392,28426.15%
SPX181221C026000002018-12-12 3:59PM EST2,600.0068.0069.3072.800.00-4540,71025.82%
SPX181221C026050002018-12-12 10:14AM EST2,605.0082.3065.5068.900.00-22,98025.45%
SPX181221C026100002018-12-12 9:35AM EST2,610.0073.9061.8065.000.00-181,74625.03%
SPX181221C026200002018-12-12 4:14PM EST2,620.0055.6055.0058.000.00-1994,23824.58%
SPX181221C026250002018-12-12 9:30AM EST2,625.0064.3051.2054.100.00-220,27824.03%
SPX181221C026300002018-12-12 10:49AM EST2,630.0061.2748.2051.000.00-48,53023.92%
SPX181221C026350002018-12-12 1:20PM EST2,635.0065.5544.6047.400.00-49,60323.46%
SPX181221C026400002018-12-12 4:06PM EST2,640.0040.7041.5044.100.00-51417,30723.12%
SPX181221C026450002018-12-12 3:28PM EST2,645.0045.0038.8041.300.00-3410,01523.02%
SPX181221C026500002018-12-12 4:17PM EST2,650.0034.0035.9038.300.00-2,48451,59622.74%
SPX181221C026550002018-12-12 4:15PM EST2,655.0034.0032.9035.200.00-1,86821,99822.34%
SPX181221C026600002018-12-12 4:04PM EST2,660.0036.0030.5032.700.00-4,88218,02322.24%
SPX181221C026700002018-12-12 3:55PM EST2,670.0027.0025.5027.500.00-7,09917,58421.71%
SPX181221C026750002018-12-12 4:05PM EST2,675.0022.0023.3025.100.00-23,49957,31521.46%
SPX181221C026800002018-12-12 3:50PM EST2,680.0023.8021.1022.900.00-7,52314,86021.26%
SPX181221C026850002018-12-12 2:56PM EST2,685.0023.7519.1020.800.00-4,3449,97121.06%
SPX181221C026900002018-12-12 2:57PM EST2,690.0021.8017.0018.600.00-35415,48420.71%
SPX181221C026950002018-12-12 3:58PM EST2,695.0015.4015.2016.700.00-2,49118,25520.47%
SPX181221C027000002018-12-13 5:47AM EST2,700.0014.6013.7015.10+0.31+2.17%2179,53520.36%
SPX181221C027100002018-12-12 4:14PM EST2,710.0011.4510.8012.000.00-12413,85119.98%
SPX181221C027150002018-12-12 3:59PM EST2,715.009.909.5010.600.00-32613,66519.77%
SPX181221C027200002018-12-12 4:01PM EST2,720.008.508.309.400.00-25726,15819.64%
SPX181221C027250002018-12-12 4:13PM EST2,725.007.857.208.200.00-7,38275,21819.42%
SPX181221C027300002018-12-12 3:26PM EST2,730.009.056.207.200.00-6923,05319.28%
SPX181221C027350002018-12-12 4:00PM EST2,735.005.505.306.200.00-78425,11519.06%
SPX181221C027400002018-12-12 3:58PM EST2,740.005.004.605.400.00-46826,80918.94%
SPX181221C027450002018-12-12 4:00PM EST2,745.004.283.904.700.00-6416,33818.85%
SPX181221C027500002018-12-13 5:20AM EST2,750.003.853.304.10-0.05-1.28%2069,99018.79%
SPX181221C027600002018-12-12 4:00PM EST2,760.002.732.352.950.00-32320,74718.47%
SPX181221C027700002018-12-12 4:09PM EST2,770.002.051.652.200.00-43922,36418.40%
SPX181221C027750002018-12-12 3:54PM EST2,775.001.901.351.850.00-3,05069,87618.29%
SPX181221C027800002018-12-12 3:42PM EST2,780.001.891.151.600.00-56617,20518.30%
SPX181221C027850002018-12-12 3:53PM EST2,785.001.401.001.450.00-10618,67318.49%
SPX181221C027900002018-12-12 3:55PM EST2,790.001.120.801.200.00-28224,04818.35%
SPX181221C027950002018-12-12 3:28PM EST2,795.001.290.701.100.00-85416,35518.58%
SPX181221C028000002018-12-12 4:02PM EST2,800.000.770.550.950.00-5,265110,75218.61%
SPX181221C028050002018-12-12 2:24PM EST2,805.001.250.500.850.00-22318,81718.75%
SPX181221C028100002018-12-12 3:43PM EST2,810.000.800.400.750.00-8618,99118.85%
SPX181221C028150002018-12-12 3:53PM EST2,815.000.590.350.650.00-43511,11118.90%
SPX181221C028200002018-12-12 1:41PM EST2,820.001.100.250.600.00-467,39219.14%
SPX181221C028250002018-12-12 4:11PM EST2,825.000.400.250.550.00-13547,63319.35%
SPX181221C028300002018-12-12 2:33PM EST2,830.000.500.200.500.00-2,21714,46319.53%
SPX181221C028350002018-12-12 11:52AM EST2,835.000.600.150.450.00-210,08919.68%
SPX181221C028400002018-12-12 3:53PM EST2,840.000.290.100.400.00-6376,99319.80%
SPX181221C028450002018-12-12 4:14PM EST2,845.000.280.100.400.00-625,73020.23%
SPX181221C028500002018-12-12 2:43PM EST2,850.000.280.050.350.00-50068,37820.30%
SPX181221C028550002018-12-12 4:14PM EST2,855.000.230.050.350.00-144,83820.73%
SPX181221C028600002018-12-12 4:01PM EST2,860.000.200.050.300.00-2695,66820.73%
SPX181221C028650002018-12-12 1:50PM EST2,865.000.350.000.300.00-112,55821.14%
SPX181221C028700002018-12-12 1:50PM EST2,870.000.300.000.300.00-1012,56321.56%
SPX181221C028750002018-12-12 4:01PM EST2,875.000.150.000.250.00-21651,53721.49%
SPX181221C028800002018-12-12 3:29PM EST2,880.000.100.000.250.00-27826,56121.88%
SPX181221C028850002018-12-12 10:29AM EST2,885.000.150.000.250.00-1,00012,42122.28%
SPX181221C028900002018-12-11 3:28PM EST2,890.000.090.000.250.00-2214,28022.68%
SPX181221C028950002018-12-12 2:18PM EST2,895.000.150.000.250.00-314,17123.07%
SPX181221C029000002018-12-12 2:09PM EST2,900.000.150.000.200.00-1,28397,79922.88%
SPX181221C029050002018-12-12 11:49AM EST2,905.000.150.000.200.00-715,70923.24%
SPX181221C029100002018-12-12 10:29AM EST2,910.000.100.000.200.00-322,21123.63%
SPX181221C029150002018-12-12 1:22PM EST2,915.000.100.000.200.00-46817,37624.02%
SPX181221C029200002018-12-10 4:09PM EST2,920.000.070.000.200.00-12111,53524.41%
SPX181221C029250002018-12-12 2:15PM EST2,925.000.100.000.200.00-10059,58324.78%
SPX181221C029300002018-12-11 1:54PM EST2,930.000.030.000.150.00-930,64724.39%
SPX181221C029350002018-12-12 11:19AM EST2,935.000.100.000.150.00-4011,84124.76%
SPX181221C029400002018-12-11 12:07PM EST2,940.000.050.000.150.00-126,52825.12%
SPX181221C029450002018-12-06 9:54AM EST2,945.000.150.000.150.00-206,38325.49%
SPX181221C029500002018-12-11 3:36PM EST2,950.000.050.000.150.00-465,44525.86%
SPX181221C029550002018-12-06 10:23AM EST2,955.000.110.000.150.00-101,19026.22%
SPX181221C029600002018-12-11 9:30AM EST2,960.000.100.000.150.00-1016,23126.56%
SPX181221C029650002018-12-06 10:18AM EST2,965.000.100.000.150.00-851526.95%
SPX181221C029700002018-12-11 9:30AM EST2,970.000.100.000.150.00-104,51327.30%
SPX181221C029750002018-12-12 1:54PM EST2,975.000.050.000.150.00-628,42527.66%
SPX181221C029800002018-12-07 1:40PM EST2,980.000.090.000.150.00-1271,77228.03%
SPX181221C029850002018-12-06 10:01AM EST2,985.000.090.000.100.00-1024,36927.25%
SPX181221C029900002018-12-12 9:43AM EST2,990.000.050.000.100.00-12,82027.59%
SPX181221C029950002018-12-06 1:44PM EST2,995.000.090.000.100.00-51,62327.93%
SPX181221C030000002018-12-12 4:00PM EST3,000.000.050.000.100.00-20672,81828.27%
SPX181221C030050002018-12-11 3:13PM EST3,005.000.060.000.100.00-949828.61%
SPX181221C030100002018-12-10 3:35PM EST3,010.000.050.000.100.00-492,72128.96%
SPX181221C030150002018-12-06 11:34AM EST3,015.000.050.000.100.00-16,96929.30%
SPX181221C030200002018-12-06 9:31AM EST3,020.000.060.000.100.00-492,33229.64%
SPX181221C030250002018-12-11 3:35PM EST3,025.000.050.000.100.00-2920,87629.98%
SPX181221C030300002018-12-04 11:07AM EST3,030.000.170.000.100.00-306,52830.27%
SPX181221C030350002018-12-04 10:59AM EST3,035.000.170.000.100.00-620630.66%
SPX181221C030400002018-12-03 3:29PM EST3,040.000.230.000.100.00-25,10730.96%
SPX181221C030450002018-12-03 9:35AM EST3,045.000.230.000.100.00-254,16931.30%
SPX181221C030500002018-12-12 12:43PM EST3,050.000.050.000.100.00-1042,53231.64%
SPX181221C030550002018-12-03 10:12AM EST3,055.000.230.000.100.00-147431.98%
SPX181221C030600002018-12-03 3:29PM EST3,060.000.180.000.100.00-28,65932.32%
SPX181221C030650002018-11-21 9:30AM EST3,065.000.150.000.100.00-596,98832.62%
SPX181221C030700002018-11-28 2:41PM EST3,070.000.400.000.100.00-239832.96%
SPX181221C030750002018-12-10 11:48AM EST3,075.000.020.000.100.00-3311,49333.30%
SPX181221C030800002018-12-03 1:03PM EST3,080.000.180.000.100.00-677633.59%
SPX181221C030900002018-12-03 1:03PM EST3,090.000.140.000.100.00-655834.28%
SPX181221C030950002018-12-10 9:54AM EST3,095.000.100.000.100.00-456634.57%
SPX181221C031000002018-12-12 12:45PM EST3,100.000.050.000.100.00-1540,15234.91%
SPX181221C031050002018-11-21 9:30AM EST3,105.000.100.000.100.00-810635.25%
SPX181221C031100002018-12-03 11:05AM EST3,110.000.150.000.100.00-3283135.55%
SPX181221C031150002018-12-03 11:03AM EST3,115.000.180.000.100.00-22,81135.89%
SPX181221C031200002018-11-29 11:00AM EST3,120.000.300.000.100.00-29436.23%
SPX181221C031250002018-12-04 3:25PM EST3,125.000.100.000.100.00-321,76436.52%
SPX181221C031300002018-12-03 9:30AM EST3,130.000.150.000.100.00-114336.82%
SPX181221C031350002018-12-12 1:40PM EST3,135.000.030.000.100.00-221437.16%
SPX181221C031400002018-11-28 2:41PM EST3,140.000.250.000.100.00-21437.50%
SPX181221C031450002018-11-21 9:30AM EST3,145.000.100.000.100.00-415737.79%
SPX181221C031500002018-12-10 1:10PM EST3,150.000.050.000.100.00-118,39738.09%
SPX181221C031600002018-11-28 2:41PM EST3,160.000.250.000.100.00-242338.77%
SPX181221C031700002018-11-28 2:41PM EST3,170.000.250.000.100.00-22539.36%
SPX181221C031750002018-11-29 2:39PM EST3,175.000.200.000.100.00-137839.70%
SPX181221C031800002018-11-28 2:41PM EST3,180.000.200.000.100.00-22039.99%
SPX181221C031900002018-11-28 2:41PM EST3,190.000.200.000.100.00-21940.63%
SPX181221C032000002018-12-06 2:48PM EST3,200.000.030.000.100.00-816,66841.21%
SPX181221C032100002018-11-28 3:29PM EST3,210.000.100.000.100.00-70571241.85%
SPX181221C032200002018-11-28 2:41PM EST3,220.000.200.000.100.00-3342.48%
SPX181221C032250002018-11-08 11:17AM EST3,225.000.200.000.100.00-611242.77%
SPX181221C032500002018-12-04 10:36AM EST3,250.000.050.000.100.00-18012,42744.29%
SPX181221C032750002018-11-29 11:39AM EST3,275.000.100.000.100.00-1645.80%
SPX181221C033000002018-11-30 4:06PM EST3,300.000.050.000.100.00-25010,31947.27%
SPX181221C033500002018-11-30 3:45PM EST3,350.000.050.000.100.00-22950.20%
SPX181221C034000002018-11-29 12:15PM EST3,400.000.020.000.100.00-26,31550.10%
SPX181221C035000002018-12-10 11:26AM EST3,500.000.050.000.100.00-16,99855.37%
SPX181221C036000002018-11-16 9:47AM EST3,600.000.100.000.050.00-102,81257.42%
SPX181221C037000002018-09-17 11:48AM EST3,700.000.150.000.050.00-48862.11%
SPX181221C038000002018-11-30 9:51AM EST3,800.000.050.000.100.00-142770.12%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX181221P001000002018-11-30 9:51AM EST100.000.050.000.100.00-1411,506625.00%
SPX181221P002000002018-11-13 3:04PM EST200.000.050.000.100.00-103,919487.50%
SPX181221P002500002018-12-12 10:22AM EST250.000.050.000.100.00-100494444.53%
SPX181221P003000002018-08-02 11:39AM EST300.000.060.000.100.00-1204409.38%
SPX181221P004000002018-10-10 2:37PM EST400.000.050.000.050.00+20.00%51,730339.06%
SPX181221P005000002018-09-06 8:48AM EST500.000.050.000.050.00-109,374298.44%
SPX181221P005500002018-10-16 2:31PM EST550.000.050.000.050.00-43627282.81%
SPX181221P006000002018-10-11 1:26PM EST600.000.100.000.050.00+50.00%10622,346267.19%
SPX181221P006500002018-08-02 11:58AM EST650.000.050.000.100.00-17404264.84%
SPX181221P007000002018-10-26 10:00AM EST700.000.100.000.100.00-898,171250.78%
SPX181221P007500002018-11-20 1:34PM EST750.000.050.000.100.00-2003,609238.28%
SPX181221P008000002018-11-20 12:46PM EST800.000.050.000.100.00-1,5003,822226.56%
SPX181221P008250002018-11-14 12:45PM EST825.000.050.000.100.00-100779221.09%
SPX181221P008500002018-11-14 12:53PM EST850.000.050.000.100.00-2501,121215.63%
SPX181221P008750002018-11-26 12:38PM EST875.000.050.000.100.00-10283210.16%
SPX181221P009000002018-11-21 11:33AM EST900.000.050.000.100.00-4005,316204.69%
SPX181221P009250002018-11-26 12:38PM EST925.000.050.000.100.00-1001,992199.61%
SPX181221P009500002018-11-13 9:35AM EST950.000.050.000.100.00-20012,357194.92%
SPX181221P009750002018-11-01 11:25AM EST975.000.050.000.100.00-500.00%7273190.23%
SPX181221P010000002018-12-12 4:10PM EST1,000.000.050.000.100.00-85062,967185.55%
SPX181221P010250002018-11-21 11:26AM EST1,025.000.050.000.100.00-258485181.25%
SPX181221P010500002018-11-21 9:30AM EST1,050.000.100.000.100.00-1981,484176.56%
SPX181221P010750002018-11-21 9:30AM EST1,075.000.100.000.100.00-189632172.27%
SPX181221P011000002018-11-26 1:27PM EST1,100.000.050.000.100.00-235,701167.97%
SPX181221P011250002018-11-21 9:30AM EST1,125.000.100.000.100.00-172239164.06%
SPX181221P011500002018-11-21 2:39PM EST1,150.000.050.000.100.00-1672,836159.77%
SPX181221P011750002018-11-21 9:30AM EST1,175.000.100.000.100.00-158526155.86%
SPX181221P012000002018-11-23 9:52AM EST1,200.000.080.000.100.00-29,765151.95%
SPX181221P012250002018-11-21 10:25AM EST1,225.000.100.000.100.00-203639148.44%
SPX181221P012500002018-11-26 3:30PM EST1,250.000.050.000.100.00-85,178144.53%
SPX181221P012750002018-11-21 11:25AM EST1,275.000.100.000.100.00-360740141.02%
SPX181221P013000002018-11-21 3:24PM EST1,300.000.150.000.100.00-9,41660,239137.50%
SPX181221P013250002018-11-21 12:43PM EST1,325.000.200.000.100.00-4612,171133.98%
SPX181221P013500002018-11-30 11:39AM EST1,350.000.020.000.100.00-17612,258130.47%
SPX181221P013750002018-12-06 9:43AM EST1,375.000.050.000.100.00-811,282126.95%
SPX181221P014000002018-11-30 3:54PM EST1,400.000.050.000.100.00-20268,426123.83%
SPX181221P014250002018-11-30 11:49AM EST1,425.000.040.000.100.00-1513,783120.31%
SPX181221P014500002018-11-28 2:41PM EST1,450.000.100.000.100.00-4334,091117.19%
SPX181221P014750002018-11-26 10:56AM EST1,475.000.100.000.100.00-339,469114.06%
SPX181221P015000002018-12-11 2:17PM EST1,500.000.030.000.100.00-1839,876110.94%
SPX181221P015250002018-12-06 11:29AM EST1,525.000.050.000.100.00-413,396107.81%
SPX181221P015500002018-12-07 2:43PM EST1,550.000.050.000.100.00-1117,056105.08%
SPX181221P015750002018-12-07 2:35PM EST1,575.000.050.000.100.00-1120,261101.95%
SPX181221P016000002018-12-07 2:14PM EST1,600.000.050.000.100.00-1140,87899.22%
SPX181221P016250002018-12-07 3:14PM EST1,625.000.100.000.100.00-265,53496.09%
SPX181221P016500002018-12-10 1:06PM EST1,650.000.050.000.100.00-17417,69793.36%
SPX181221P016750002018-12-11 12:47PM EST1,675.000.050.000.100.00-13,89090.63%
SPX181221P017000002018-12-12 9:49AM EST1,700.000.050.000.100.00-1544,88987.89%
SPX181221P017250002018-12-07 2:14PM EST1,725.000.100.000.150.00-114,95887.89%
SPX181221P017500002018-12-07 2:31PM EST1,750.000.150.000.150.00-2019,46485.16%
SPX181221P017750002018-12-11 3:11PM EST1,775.000.050.000.150.00-17,89782.42%
SPX181221P018000002018-12-12 3:22PM EST1,800.000.050.000.150.00-8035,12579.69%
SPX181221P018250002018-12-12 9:30AM EST1,825.000.050.000.150.00-25,96077.15%
SPX181221P018400002018-12-13 5:45AM EST1,840.000.100.000.150.00-6675.59%
SPX181221P018500002018-12-12 4:03PM EST1,850.000.100.000.150.00-15219,80174.41%
SPX181221P018600002018-12-06 3:00AM EST1,860.000.250.000.150.00-1093673.44%
SPX181221P018700002018-12-12 9:30AM EST1,870.000.050.000.150.00-166472.46%
SPX181221P018750002018-12-10 2:38PM EST1,875.000.100.000.150.00-57,54971.88%
SPX181221P018900002018-12-03 4:03PM EST1,890.000.100.000.200.00-1085672.07%
SPX181221P019000002018-12-12 3:45PM EST1,900.000.050.000.200.00-256,14371.00%
SPX181221P019200002018-12-11 12:00PM EST1,920.000.100.000.200.00-166668.95%
SPX181221P019250002018-12-07 2:44PM EST1,925.000.450.000.200.00-37,88268.46%
SPX181221P019400002018-11-28 2:41PM EST1,940.000.400.000.200.00-581666.89%
SPX181221P019500002018-12-12 4:03PM EST1,950.000.100.000.200.00-15914,74165.82%
SPX181221P019700002018-12-11 1:35PM EST1,970.000.150.000.200.00-301,02763.87%
SPX181221P019750002018-12-11 3:58PM EST1,975.000.150.000.200.00-25114,72263.38%
SPX181221P019800002018-12-11 10:31AM EST1,980.000.150.000.200.00-101,41762.89%
SPX181221P019900002018-12-12 9:34AM EST1,990.000.050.000.200.00-6502,09961.82%
SPX181221P020000002018-12-12 4:12PM EST2,000.000.100.000.200.00-901108,70060.84%
SPX181221P020100002018-12-12 4:05PM EST2,010.000.100.000.200.00-251,94059.86%
SPX181221P020200002018-12-11 10:31AM EST2,020.000.200.000.200.00-101,47458.89%
SPX181221P020250002018-12-10 3:15PM EST2,025.000.350.050.200.00-516,61759.57%
SPX181221P020300002018-12-11 10:31AM EST2,030.000.200.000.200.00-1289857.81%
SPX181221P020400002018-12-11 10:31AM EST2,040.000.200.000.200.00-101,26756.84%
SPX181221P020500002018-12-12 4:03PM EST2,050.000.150.000.200.00-34531,29255.86%
SPX181221P020600002018-12-11 10:31AM EST2,060.000.200.000.200.00-973554.88%
SPX181221P020700002018-12-11 10:31AM EST2,070.000.250.000.200.00-989953.91%
SPX181221P020750002018-12-11 12:48PM EST2,075.000.350.000.200.00-68,45653.42%
SPX181221P020800002018-12-11 10:31AM EST2,080.000.250.000.200.00-978853.03%
SPX181221P020900002018-12-12 4:03PM EST2,090.000.150.000.200.00-1099352.05%
SPX181221P021000002018-12-12 3:58PM EST2,100.000.150.000.200.00-1358,17051.07%
SPX181221P021100002018-12-11 12:30PM EST2,110.000.450.000.200.00-121,17050.10%
SPX181221P021150002018-12-07 9:45AM EST2,115.000.350.000.200.00-1637053.03%
SPX181221P021200002018-12-11 10:31AM EST2,120.000.300.000.200.00-961052.54%
SPX181221P021250002018-12-11 1:22PM EST2,125.000.350.000.200.00-47,07652.00%
SPX181221P021300002018-12-11 10:31AM EST2,130.000.300.000.200.00-988751.51%
SPX181221P021400002018-12-11 10:48AM EST2,140.000.250.000.200.00-1,4062,17050.49%
SPX181221P021450002018-12-12 3:58PM EST2,145.000.200.000.200.00-1072850.00%
SPX181221P021500002018-12-12 12:44PM EST2,150.000.250.100.250.00-2636,27750.68%
SPX181221P021600002018-12-11 10:31AM EST2,160.000.350.000.250.00-91,38349.66%
SPX181221P021700002018-12-11 10:31AM EST2,170.000.400.000.250.00-953248.63%
SPX181221P021750002018-12-12 11:34AM EST2,175.000.300.000.250.00-210,81448.15%
SPX181221P021800002018-12-11 10:48AM EST2,180.000.350.000.250.00-1,2481,61547.63%
SPX181221P021850002018-12-06 11:40AM EST2,185.001.900.000.250.00-151347.12%
SPX181221P021900002018-12-11 10:31AM EST2,190.000.450.000.250.00-82,46446.63%
SPX181221P021950002018-12-11 1:23PM EST2,195.000.650.000.250.00-101,27846.12%
SPX181221P022000002018-12-12 3:57PM EST2,200.000.300.000.300.00-6055,68246.53%
SPX181221P022100002018-12-11 10:31AM EST2,210.000.500.000.300.00-82,24045.51%
SPX181221P022150002018-12-06 2:15PM EST2,215.001.800.000.300.00-4035545.02%
SPX181221P022200002018-12-11 10:31AM EST2,220.000.550.050.300.00-861144.48%
SPX181221P022250002018-12-10 4:06PM EST2,225.001.000.050.300.00-6469,03143.99%
SPX181221P022300002018-12-11 10:31AM EST2,230.000.600.050.350.00-858544.24%
SPX181221P022350002018-12-07 3:20PM EST2,235.002.250.050.350.00-1041643.75%
SPX181221P022400002018-12-11 10:31AM EST2,240.000.600.050.350.00-82,33743.21%
SPX181221P022500002018-12-12 4:03PM EST2,250.000.400.100.350.00-22141,76842.21%
SPX181221P022550002018-12-10 3:31PM EST2,255.001.150.100.400.00-939542.36%
SPX181221P022600002018-12-11 10:35AM EST2,260.000.640.100.400.00-20455841.85%
SPX181221P022700002018-12-11 10:31AM EST2,270.000.700.150.400.00-181,12540.80%
SPX181221P022750002018-12-12 4:05PM EST2,275.000.500.150.450.00-15025,25240.87%
SPX181221P022800002018-12-12 9:33AM EST2,280.000.450.150.450.00-2503,58040.36%
SPX181221P022850002018-12-12 9:34AM EST2,285.000.450.200.450.00-1641,12239.82%
SPX181221P022900002018-12-11 10:31AM EST2,290.000.800.200.500.00-84,07539.83%
SPX181221P022950002018-12-12 2:28PM EST2,295.000.500.200.500.00-4321,08539.31%
SPX181221P023000002018-12-12 2:31PM EST2,300.000.550.250.500.00-3,14955,02138.78%
SPX181221P023050002018-12-12 2:11PM EST2,305.000.550.250.550.00-499338.72%
SPX181221P023100002018-12-12 10:12AM EST2,310.000.550.250.550.00-180538.21%
SPX181221P023150002018-12-12 2:11PM EST2,315.000.600.300.600.00-436038.11%
SPX181221P023200002018-12-11 12:22PM EST2,320.001.500.300.600.00-12057637.57%
SPX181221P023250002018-12-12 4:05PM EST2,325.000.700.350.600.00-2,41019,87437.04%
SPX181221P023300002018-12-11 10:31AM EST2,330.001.050.350.650.00-759936.90%
SPX181221P023350002018-12-10 11:31AM EST2,335.004.000.400.650.00-654036.37%
SPX181221P023400002018-12-12 12:17PM EST2,340.000.600.400.700.00-24680436.19%
SPX181221P023450002018-12-11 9:30AM EST2,345.001.300.400.700.00-244035.66%
SPX181221P023500002018-12-12 2:09PM EST2,350.000.800.450.750.00-2,86942,14235.46%
SPX181221P023550002018-12-12 9:54AM EST2,355.000.870.500.750.00-8791,75434.91%
SPX181221P023600002018-12-12 9:58AM EST2,360.001.000.500.800.00-2,9204,83734.69%
SPX181221P023650002018-12-12 10:12AM EST2,365.000.850.550.850.00-199634.45%
SPX181221P023700002018-12-11 3:10PM EST2,370.001.450.550.850.00-253,64133.90%
SPX181221P023750002018-12-11 12:41PM EST2,375.002.250.600.900.00-1,69421,46133.63%
SPX181221P023800002018-12-12 1:12PM EST2,380.000.850.650.900.00-1856,68833.08%
SPX181221P023850002018-12-12 2:21PM EST2,385.001.000.650.950.00-162832.79%
SPX181221P023900002018-12-11 3:38PM EST2,390.001.500.701.000.00-83,29332.49%
SPX181221P023950002018-12-12 2:12PM EST2,395.001.100.751.050.00-2311,31632.17%
SPX181221P024000002018-12-12 3:58PM EST2,400.001.200.801.100.00-3,41365,25931.84%
SPX181221P024050002018-12-12 9:52AM EST2,405.001.400.801.150.00-21,04831.49%
SPX181221P024100002018-12-12 11:57AM EST2,410.001.130.851.200.00-32,31631.14%
SPX181221P024150002018-12-11 10:49AM EST2,415.002.300.901.250.00-3369530.77%
SPX181221P024200002018-12-12 9:51AM EST2,420.001.500.951.300.00-14,71430.40%
SPX181221P024250002018-12-12 3:08PM EST2,425.001.451.001.350.00-5418,04230.01%
SPX181221P024300002018-12-12 1:14PM EST2,430.001.251.051.400.00-12287529.61%
SPX181221P024350002018-12-12 1:07PM EST2,435.001.351.151.500.00-52,21129.38%
SPX181221P024400002018-12-12 1:14PM EST2,440.001.371.201.550.00-9378,67528.96%
SPX181221P024450002018-12-11 3:50PM EST2,445.002.901.301.650.00-51,16228.68%
SPX181221P024500002018-12-12 4:08PM EST2,450.002.001.351.750.00-5,18557,16728.39%
SPX181221P024550002018-12-12 10:57AM EST2,455.001.701.501.900.00-522,22228.22%
SPX181221P024600002018-12-12 11:15AM EST2,460.001.711.602.000.00-94,26027.88%
SPX181221P024650002018-12-12 1:11PM EST2,465.001.751.652.100.00-102,32327.52%
SPX181221P024700002018-12-12 3:34PM EST2,470.002.171.802.250.00-1133,34027.27%
SPX181221P024750002018-12-12 3:20PM EST2,475.002.551.902.400.00-1,12432,14527.00%
SPX181221P024800002018-12-12 1:41PM EST2,480.002.102.152.600.00-295,49126.81%
SPX181221P024850002018-12-12 2:11PM EST2,485.002.752.302.800.00-2,5127,27226.58%
SPX181221P024900002018-12-12 1:45PM EST2,490.002.402.453.000.00-146,58526.33%
SPX181221P024950002018-12-12 4:07PM EST2,495.003.732.653.200.00-601,18226.05%
SPX181221P025000002018-12-12 4:14PM EST2,500.003.802.903.500.00-3,82176,91525.92%
SPX181221P025050002018-12-12 4:07PM EST2,505.004.283.103.700.00-1676,27925.57%
SPX181221P025100002018-12-12 1:53PM EST2,510.003.103.303.900.00-253,39825.21%
SPX181221P025150002018-12-12 4:00PM EST2,515.004.803.604.300.00-1132,16025.13%
SPX181221P025200002018-12-12 3:34PM EST2,520.004.344.004.700.00-1074,69325.00%
SPX181221P025250002018-12-12 4:09PM EST2,525.005.754.305.000.00-1,76822,23424.69%
SPX181221P025300002018-12-12 3:56PM EST2,530.005.904.605.300.00-771,83424.35%
SPX181221P025350002018-12-12 3:26PM EST2,535.005.305.005.700.00-162,01324.10%
SPX181221P025400002018-12-12 3:53PM EST2,540.006.005.406.200.00-20,3346,24023.94%
SPX181221P025450002018-12-12 2:45PM EST2,545.006.555.906.700.00-921,42323.74%
SPX181221P025500002018-12-12 4:00PM EST2,550.008.036.407.200.00-3,69959,89323.49%
SPX181221P025550002018-12-12 2:54PM EST2,555.007.957.208.000.00-781,89823.51%
SPX181221P025600002018-12-12 4:00PM EST2,560.009.337.808.700.00-20,05428,21823.36%
SPX181221P025650002018-12-12 3:44PM EST2,565.008.008.209.200.00-1447,84222.98%
SPX181221P025700002018-12-12 1:18PM EST2,570.006.428.709.600.00-1582,41222.48%
SPX181221P025750002018-12-12 4:05PM EST2,575.0012.359.5010.500.00-3,77741,55222.39%
SPX181221P025800002018-12-12 3:58PM EST2,580.0012.3710.2011.300.00-2512,76922.15%
SPX181221P025850002018-12-12 1:18PM EST2,585.007.8710.9012.000.00-52,38721.79%
SPX181221P025900002018-12-12 3:37PM EST2,590.0012.1011.8013.000.00-34914,36321.62%
SPX181221P025950002018-12-12 3:57PM EST2,595.0015.1712.9014.100.00-695,90421.47%
SPX181221P026000002018-12-13 3:56AM EST2,600.0014.5013.9015.20+0.70+5.07%10489,81021.26%
SPX181221P026050002018-12-12 3:50PM EST2,605.0015.3515.0016.400.00-1127,27021.07%
SPX181221P026100002018-12-12 4:08PM EST2,610.0019.9016.3017.700.00-1113,71920.88%
SPX181221P026150002018-12-12 3:39PM EST2,615.0016.0517.5019.000.00-20,8098,54120.64%
SPX181221P026200002018-12-12 3:56PM EST2,620.0021.4018.9020.500.00-5998,34420.47%
SPX181221P026250002018-12-12 4:09PM EST2,625.0023.4020.4022.000.00-1,24042,40920.23%
SPX181221P026300002018-12-12 4:13PM EST2,630.0025.8521.9023.600.00-5,40814,52920.00%
SPX181221P026350002018-12-12 3:19PM EST2,635.0023.0023.6025.400.00-5718,76219.82%
SPX181221P026400002018-12-12 4:06PM EST2,640.0030.2525.4027.300.00-20,74535,13619.63%
SPX181221P026450002018-12-12 2:04PM EST2,645.0022.2027.3029.300.00-19,97512,29219.44%
SPX181221P026500002018-12-12 4:17PM EST2,650.0035.0029.3031.400.00-5,80293,76819.23%
SPX181221P026550002018-12-12 4:15PM EST2,655.0035.0031.4033.600.00-1,88622,71219.01%
SPX181221P026600002018-12-12 4:05PM EST2,660.0034.0033.4035.700.00-4,97721,00618.66%
SPX181221P026650002018-12-12 4:05PM EST2,665.0034.4036.0038.500.00-27,88538,45418.64%
SPX181221P026700002018-12-12 3:51PM EST2,670.0039.0038.5041.100.00-6,56919,58918.43%
SPX181221P026750002018-12-12 4:14PM EST2,675.0046.5041.1043.800.00-23,51855,94318.19%
SPX181221P026800002018-12-12 3:59PM EST2,680.0047.6043.9046.700.00-9,39518,33118.00%
SPX181221P026850002018-12-12 2:05PM EST2,685.0039.3046.8049.700.00-4,30913,35817.78%
SPX181221P026900002018-12-12 3:02PM EST2,690.0046.2249.7052.800.00-2014,71317.53%
SPX181221P026950002018-12-12 1:37PM EST2,695.0039.2552.9056.000.00-1123,78817.25%
SPX181221P027000002018-12-12 4:06PM EST2,700.0063.2556.1059.400.00-2,55295,86117.01%
SPX181221P027050002018-12-12 3:58PM EST2,705.0064.4059.5062.900.00-5211,19216.74%
SPX181221P027100002018-12-12 3:00PM EST2,710.0060.0063.0066.500.00-1914,46316.43%
SPX181221P027150002018-12-12 2:41PM EST2,715.0064.5066.6070.200.00-1011,42516.08%
SPX181221P027200002018-12-12 4:01PM EST2,720.0077.1070.3074.100.00-3228,90315.78%
SPX181221P027250002018-12-12 3:26PM EST2,725.0070.4074.2078.000.00-97369,62615.33%
SPX181221P027300002018-12-12 4:00PM EST2,730.0083.0078.1082.100.00-11226,03314.92%
SPX181221P027350002018-12-12 2:08PM EST2,735.0071.4082.2086.200.00-1125,76814.30%
SPX181221P027400002018-12-12 3:55PM EST2,740.0089.2086.3090.500.00-2429,22513.71%
SPX181221P027450002018-12-12 11:28AM EST2,745.0075.2090.6094.800.00-17916,00212.70%
SPX181221P027500002018-12-12 3:55PM EST2,750.0097.9594.9099.300.00-25968,76611.47%
SPX181221P027550002018-12-11 1:15PM EST2,755.00121.2599.40103.800.00-8017,0390.00%
SPX181221P027600002018-12-12 11:41AM EST2,760.0089.15103.90108.300.00-222,1490.00%
SPX181221P027650002018-12-12 11:29AM EST2,765.0093.33108.00112.500.00-415,3640.00%
SPX181221P027700002018-12-12 1:30PM EST2,770.0089.89113.10117.600.00-8723,5940.00%
SPX181221P027750002018-12-12 1:30PM EST2,775.0094.31117.80122.400.00-4959,4580.00%
SPX181221P027800002018-12-12 11:38AM EST2,780.00108.80122.50127.100.00-615,5610.00%
SPX181221P027850002018-12-10 4:03PM EST2,785.00145.47126.80131.400.00-119,1770.00%
SPX181221P027900002018-12-12 11:38AM EST2,790.00118.10132.10136.800.00-2016,1710.00%
SPX181221P027950002018-12-12 11:20AM EST2,795.00118.00136.90141.600.00-2616,2840.00%
SPX181221P028000002018-12-12 1:55PM EST2,800.00123.95141.80146.500.00-2384,2130.00%
SPX181221P028050002018-12-11 3:16PM EST2,805.00148.95146.70151.400.00-1013,7240.00%
SPX181221P028100002018-12-10 1:23PM EST2,810.00193.15151.60156.300.00-1111,8250.00%
SPX181221P028150002018-12-12 11:20AM EST2,815.00137.20156.00160.800.00-110,6730.00%
SPX181221P028200002018-12-12 11:17AM EST2,820.00139.60160.90165.700.00-12,6060.00%
SPX181221P028250002018-12-12 11:18AM EST2,825.00144.60166.40171.200.00-312,5840.00%
SPX181221P028300002018-12-10 11:37AM EST2,830.00233.60171.30176.100.00-12,7800.00%
SPX181221P028350002018-11-29 11:54AM EST2,835.00109.35175.80180.600.00-39390.00%
SPX181221P028400002018-12-07 9:48AM EST2,840.00138.70181.30186.000.00-12,1890.00%
SPX181221P028450002018-12-07 12:45PM EST2,845.00195.20186.20191.000.00-164,7370.00%
SPX181221P028500002018-12-11 3:38PM EST2,850.00200.20191.20196.000.00-3129,9430.00%
SPX181221P028550002018-12-04 10:58AM EST2,855.0089.20195.70200.500.00-24,9430.00%
SPX181221P028600002018-12-11 2:10PM EST2,860.00236.65201.10206.000.00-46,5060.00%
SPX181221P028650002018-12-10 3:30PM EST2,865.00229.00206.10210.900.00-59220.00%
SPX181221P028700002018-12-12 1:33PM EST2,870.00186.20211.10215.900.00-15,5370.00%
SPX181221P028750002018-12-11 2:57PM EST2,875.00228.95216.10220.900.00-3436,5670.00%
SPX181221P028800002018-12-11 3:26PM EST2,880.00225.90220.60225.400.00-96,5790.00%
SPX181221P028850002018-12-11 2:10PM EST2,885.00261.60226.10230.900.00-16,9790.00%
SPX181221P028900002018-12-06 11:58AM EST2,890.00244.00230.60235.400.00-713,6080.00%
SPX181221P028950002018-12-10 2:58PM EST2,895.00265.42236.00240.900.00-109,9180.00%
SPX181221P029000002018-12-12 10:19AM EST2,900.00225.10241.00245.800.00-1953,8910.00%
SPX181221P029050002018-12-12 9:30AM EST2,905.00235.10246.00250.800.00-211,9430.00%
SPX181221P029100002018-12-07 9:43AM EST2,910.00204.50251.00255.800.00-518,1890.00%
SPX181221P029150002018-12-12 1:22PM EST2,915.00230.80256.00260.800.00-46014,9380.00%
SPX181221P029200002018-12-12 1:33PM EST2,920.00235.90261.00265.800.00-311,2380.00%
SPX181221P029250002018-12-10 3:01PM EST2,925.00295.20265.50270.300.00-1847,1220.00%
SPX181221P029300002018-12-07 9:43AM EST2,930.00224.40271.00275.800.00-515,0410.00%
SPX181221P029350002018-12-04 9:30AM EST2,935.00153.60276.00280.800.00-211,1060.00%
SPX181221P029400002018-11-29 3:03PM EST2,940.00188.08281.00285.800.00-816,5710.00%
SPX181221P029450002018-12-03 1:08PM EST2,945.00158.48285.50290.300.00-55,1080.00%
SPX181221P029500002018-12-07 9:46AM EST2,950.00244.80290.90295.800.00-52,8150.00%
SPX181221P029550002018-10-10 9:04AM EST2,955.00122.09295.90300.700.00+29.69%1140.00%
SPX181221P029600002018-12-04 9:30AM EST2,960.00178.20300.90305.700.00-21,0600.00%
SPX181221P029650002018-10-26 10:04AM EST2,965.00330.99305.90310.700.00-4250.00%
SPX181221P029700002018-12-12 1:33PM EST2,970.00285.70310.90315.700.00-1200.00%
SPX181221P029750002018-12-07 9:46AM EST2,975.00269.75315.90320.700.00-59760.00%
SPX181221P029800002018-12-12 9:30AM EST2,980.00309.55320.90325.700.00-1250.00%
SPX181221P029850002018-10-11 8:44AM EST2,985.00214.79325.90330.700.00+40.99%1230.00%
SPX181221P029900002018-12-03 1:43PM EST2,990.00205.30330.90335.700.00-2260.00%
SPX181221P029950002018-10-22 10:31AM EST2,995.00229.43335.90340.700.00-1140.00%
SPX181221P030000002018-12-10 9:53AM EST3,000.00387.03340.40345.200.00-214,7820.00%
SPX181221P030050002018-10-23 9:23AM EST3,005.00308.45345.90350.700.00-110.00%
SPX181221P030100002018-12-10 9:53AM EST3,010.00396.97350.90355.700.00-230.00%
SPX181221P030150002018-10-29 8:48AM EST3,015.00319.79355.90360.700.00-1260.00%
SPX181221P030200002018-10-12 8:31AM EST3,020.00245.80360.90365.700.00+24.74%260.00%
SPX181221P030250002018-12-07 2:29PM EST3,025.00380.60365.90370.700.00-32600.00%
SPX181221P030300002018-10-11 8:34AM EST3,030.00250.07370.40375.200.00+52.19%110.00%
SPX181221P030350002018-10-29 8:55AM EST3,035.00341.65375.30380.200.00+60.35%120.00%
SPX181221P030500002018-12-07 2:29PM EST3,050.00405.50390.80395.600.00-51620.00%
SPX181221P030550002018-09-14 10:50PM EST3,055.00167.70395.80400.600.00-14140.00%
SPX181221P030650002018-10-15 2:47PM EST3,065.00301.50405.80410.600.00-110.00%
SPX181221P030700002018-09-14 10:50PM EST3,070.00180.70410.80415.600.00-14140.00%
SPX181221P030750002018-12-04 3:33PM EST3,075.00367.28415.80420.600.00-4230.00%
SPX181221P031000002018-12-11 10:34AM EST3,100.00428.70440.80445.600.00-77390.00%
SPX181221P031050002018-11-15 10:48AM EST3,105.00421.26445.80450.600.00-110.00%
SPX181221P031250002018-12-11 10:34AM EST3,125.00453.70465.80470.600.00-56920.00%
SPX181221P031400002018-11-15 10:48AM EST3,140.00456.23480.80485.600.00-110.00%
SPX181221P031500002018-12-07 2:29PM EST3,150.00505.30490.80495.600.00-2610.00%
SPX181221P031750002018-12-07 2:29PM EST3,175.00530.30520.20525.700.00-3355.50%
SPX181221P032000002018-12-11 10:34AM EST3,200.00528.70540.70545.500.00-22370.00%
SPX181221P032500002018-10-10 1:48PM EST3,250.00422.65590.70595.500.00+23.47%130.00%
SPX181221P032750002018-10-11 9:22AM EST3,275.00447.35615.70620.500.00-110.00%
SPX181221P033000002018-11-21 12:03PM EST3,300.00632.75640.20645.000.00-2770.00%
SPX181221P033500002018-10-16 10:04AM EST3,350.00560.95690.70695.500.00-330.00%
SPX181221P034000002018-12-11 11:12AM EST3,400.00740.70740.60745.400.00-1480.00%
SPX181221P035000002018-12-12 12:24PM EST3,500.00820.47840.10844.900.00-11,4130.00%
SPX181221P036000002018-12-11 12:24PM EST3,600.00958.25940.50945.300.00-53740.00%
SPX181221P037000002018-09-19 9:27AM EST3,700.00781.621,040.501,045.300.00-2110.00%
SPX181221P038000002018-12-07 3:12PM EST3,800.001,163.201,140.401,145.200.00-5200.00%