| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190315C00600000 | 2019-02-15 11:45PM EST | 600.00 | 2,162.25 | 2,184.00 | 2,186.70 | 0.00 | - | 51 | 26 | 0.00% |
| SPX190315C00700000 | 2019-02-15 11:45PM EST | 700.00 | 2,064.68 | 2,084.20 | 2,086.90 | 0.00 | - | 20 | 10 | 0.00% |
| SPX190315C01000000 | 2019-02-22 2:48PM EST | 1,000.00 | 1,780.45 | 1,784.20 | 1,787.00 | +11.45 | +0.65% | 500 | 48,536 | 0.00% |
| SPX190315C01100000 | 2019-01-23 11:13AM EST | 1,100.00 | 1,531.65 | 1,684.80 | 1,687.50 | 0.00 | - | 0 | 6,585 | 0.00% |
| SPX190315C01150000 | 2019-02-07 2:55PM EST | 1,150.00 | 1,542.60 | 1,634.90 | 1,637.60 | 0.00 | - | 0 | 200 | 0.00% |
| SPX190315C01200000 | 2019-02-05 2:45PM EST | 1,200.00 | 1,528.40 | 1,584.60 | 1,587.30 | 0.00 | - | 0 | 1,136 | 0.00% |
| SPX190315C01300000 | 2018-12-20 10:23AM EST | 1,300.00 | 1,192.95 | 1,484.70 | 1,487.40 | 0.00 | - | 0 | 9 | 0.00% |
| SPX190315C01400000 | 2019-02-15 11:00AM EST | 1,400.00 | 1,363.85 | 1,383.80 | 1,386.50 | 0.00 | - | 51 | 27 | 0.00% |
| SPX190315C01500000 | 2019-02-20 10:28AM EST | 1,500.00 | 1,281.03 | 1,285.10 | 1,287.80 | 0.00 | - | 1 | 14 | 74.22% |
| SPX190315C01575000 | 2018-12-20 10:24AM EST | 1,575.00 | 918.70 | 1,210.60 | 1,213.30 | 0.00 | - | 0 | 4 | 87.26% |
| SPX190315C01600000 | 2018-09-18 2:14PM EST | 1,600.00 | 1,305.90 | 1,185.60 | 1,188.30 | 0.00 | - | 0 | 2 | 85.03% |
| SPX190315C01650000 | 2018-11-28 3:12PM EST | 1,650.00 | 1,075.00 | 1,135.70 | 1,138.40 | 0.00 | - | 0 | 355 | 82.15% |
| SPX190315C01700000 | 2018-12-21 3:36PM EST | 1,700.00 | 716.55 | 1,084.30 | 1,087.00 | 0.00 | - | 0 | 3 | 0.00% |
| SPX190315C01800000 | 2018-12-13 3:56PM EST | 1,800.00 | 852.91 | 985.60 | 988.30 | 0.00 | - | 0 | 0 | 68.26% |
| SPX190315C01825000 | 2018-12-24 9:48AM EST | 1,825.00 | 567.45 | 961.00 | 963.70 | 0.00 | - | 0 | 3 | 70.62% |
| SPX190315C01850000 | 2018-10-24 8:36AM EST | 1,850.00 | 892.45 | 936.10 | 938.70 | 0.00 | - | 0 | 101 | 68.56% |
| SPX190315C01900000 | 2019-02-15 12:12PM EST | 1,900.00 | 867.80 | 886.10 | 888.80 | 0.00 | - | 2 | 11 | 65.31% |
| SPX190315C01925000 | 2018-09-21 10:57PM EST | 1,925.00 | 855.00 | 860.80 | 863.50 | 0.00 | - | 0 | 8 | 60.74% |
| SPX190315C02000000 | 2019-02-22 2:48PM EST | 2,000.00 | 782.00 | 785.90 | 788.60 | +11.27 | +1.46% | 500 | 51,394 | 55.90% |
| SPX190315C02025000 | 2018-10-26 12:28PM EST | 2,025.00 | 667.53 | 762.60 | 765.30 | 0.00 | - | 0 | 4 | 56.43% |
| SPX190315C02050000 | 2019-02-20 11:46AM EST | 2,050.00 | 733.80 | 736.00 | 738.70 | 0.00 | - | 30 | 277 | 52.88% |
| SPX190315C02075000 | 2018-09-21 10:57PM EST | 2,075.00 | 787.62 | 709.90 | 712.60 | 0.00 | - | 0 | 1 | 0.00% |
| SPX190315C02100000 | 2019-02-22 2:04PM EST | 2,100.00 | 688.65 | 686.30 | 689.00 | +38.05 | +5.85% | 14 | 6,235 | 50.96% |
| SPX190315C02125000 | 2018-09-21 10:57PM EST | 2,125.00 | 703.85 | 661.30 | 664.00 | 0.00 | - | 0 | 6 | 49.07% |
| SPX190315C02150000 | 2019-02-07 2:55PM EST | 2,150.00 | 546.60 | 636.60 | 639.30 | 0.00 | - | 0 | 207 | 48.63% |
| SPX190315C02175000 | 2018-09-21 10:57PM EST | 2,175.00 | 696.90 | 611.50 | 614.20 | 0.00 | - | 0 | 14 | 46.28% |
| SPX190315C02180000 | 2018-12-28 2:53PM EST | 2,180.00 | 360.20 | 606.70 | 609.40 | 0.00 | - | 0 | 20 | 46.77% |
| SPX190315C02195000 | 2018-12-26 2:20PM EST | 2,195.00 | 257.90 | 591.70 | 594.40 | 0.00 | - | 0 | 15 | 45.62% |
| SPX190315C02200000 | 2019-02-22 10:30AM EST | 2,200.00 | 584.38 | 585.20 | 587.90 | +51.88 | +9.74% | 2 | 948 | 33.69% |
| SPX190315C02210000 | 2018-12-28 2:53PM EST | 2,210.00 | 333.80 | 576.80 | 579.50 | 0.00 | - | 0 | 20 | 44.87% |
| SPX190315C02225000 | 2019-02-08 1:14PM EST | 2,225.00 | 470.40 | 560.30 | 563.00 | 0.00 | - | 0 | 9 | 34.11% |
| SPX190315C02230000 | 2018-12-27 10:16AM EST | 2,230.00 | 244.20 | 556.40 | 559.10 | 0.00 | - | 0 | 15 | 41.74% |
| SPX190315C02235000 | 2018-12-27 3:33PM EST | 2,235.00 | 260.00 | 550.30 | 553.00 | 0.00 | - | 0 | 15 | 33.50% |
| SPX190315C02240000 | 2018-12-21 9:51AM EST | 2,240.00 | 273.30 | 546.80 | 549.50 | 0.00 | - | 0 | 3 | 42.60% |
| SPX190315C02250000 | 2019-02-06 2:40PM EST | 2,250.00 | 477.23 | 535.40 | 538.10 | 0.00 | - | 0 | 433 | 33.86% |
| SPX190315C02260000 | 2018-12-27 4:01PM EST | 2,260.00 | 274.10 | 525.40 | 528.10 | 0.00 | - | 0 | 46 | 33.23% |
| SPX190315C02265000 | 2019-01-03 11:11AM EST | 2,265.00 | 237.50 | 521.90 | 524.60 | 0.00 | - | 0 | 34 | 41.06% |
| SPX190315C02270000 | 2018-12-26 11:37AM EST | 2,270.00 | 177.80 | 515.40 | 518.10 | 0.00 | - | 0 | 30 | 32.59% |
| SPX190315C02275000 | 2018-09-20 9:45AM EST | 2,275.00 | 667.55 | 512.00 | 514.70 | 0.00 | - | 0 | 11 | 40.64% |
| SPX190315C02280000 | 2018-12-28 11:43AM EST | 2,280.00 | 258.20 | 505.50 | 508.20 | 0.00 | - | 0 | 40 | 32.94% |
| SPX190315C02285000 | 2019-01-28 2:56PM EST | 2,285.00 | 360.25 | 501.60 | 504.30 | 0.00 | - | 0 | 55 | 38.51% |
| SPX190315C02290000 | 2019-01-02 3:21PM EST | 2,290.00 | 244.20 | 497.00 | 499.70 | 0.00 | - | 0 | 54 | 39.50% |
| SPX190315C02295000 | 2018-12-24 10:59AM EST | 2,295.00 | 172.20 | 492.00 | 494.70 | 0.00 | - | 0 | 15 | 39.12% |
| SPX190315C02300000 | 2019-02-22 2:04PM EST | 2,300.00 | 489.15 | 485.50 | 488.20 | +4.55 | +0.94% | 12 | 2,441 | 31.65% |
| SPX190315C02305000 | 2019-01-11 12:27PM EST | 2,305.00 | 300.40 | 482.10 | 484.80 | 0.00 | - | 0 | 63 | 38.67% |
| SPX190315C02315000 | 2019-01-04 12:57PM EST | 2,315.00 | 247.00 | 471.50 | 474.20 | 0.00 | - | 0 | 101 | 35.94% |
| SPX190315C02320000 | 2018-12-27 10:44AM EST | 2,320.00 | 183.80 | 467.10 | 469.80 | 0.00 | - | 0 | 30 | 37.54% |
| SPX190315C02325000 | 2019-01-07 9:54AM EST | 2,325.00 | 229.90 | 462.10 | 464.80 | 0.00 | - | 0 | 91 | 37.16% |
| SPX190315C02330000 | 2018-12-28 10:18AM EST | 2,330.00 | 218.40 | 457.20 | 459.90 | 0.00 | - | 0 | 16 | 37.07% |
| SPX190315C02335000 | 2019-01-14 2:36PM EST | 2,335.00 | 264.50 | 452.20 | 454.90 | 0.00 | - | 0 | 2 | 36.69% |
| SPX190315C02340000 | 2019-01-04 12:57PM EST | 2,340.00 | 226.30 | 446.50 | 449.20 | 0.00 | - | 0 | 18 | 34.14% |
| SPX190315C02345000 | 2018-12-27 4:11PM EST | 2,345.00 | 208.00 | 441.60 | 444.20 | 0.00 | - | 0 | 429 | 33.78% |
| SPX190315C02350000 | 2019-02-22 10:22AM EST | 2,350.00 | 435.50 | 436.80 | 439.50 | +2.80 | +0.65% | 1 | 2,608 | 34.40% |
| SPX190315C02355000 | 2019-01-30 11:47AM EST | 2,355.00 | 312.36 | 432.30 | 435.00 | 0.00 | - | 0 | 3,300 | 35.44% |
| SPX190315C02360000 | 2018-12-26 3:31PM EST | 2,360.00 | 151.73 | 427.20 | 429.90 | 0.00 | - | 0 | 2,807 | 34.80% |
| SPX190315C02365000 | 2019-02-20 2:46PM EST | 2,365.00 | 419.33 | 422.70 | 425.40 | 0.00 | - | 1 | 2,840 | 35.66% |
| SPX190315C02370000 | 2019-02-11 11:09AM EST | 2,370.00 | 337.05 | 417.10 | 419.80 | 0.00 | - | 0 | 4,198 | 33.78% |
| SPX190315C02375000 | 2019-02-22 10:27AM EST | 2,375.00 | 409.60 | 410.90 | 413.60 | +0.77 | +0.19% | 1 | 12,314 | 29.25% |
| SPX190315C02380000 | 2019-01-07 3:44PM EST | 2,380.00 | 207.10 | 407.20 | 409.90 | 0.00 | - | 0 | 7,112 | 33.30% |
| SPX190315C02385000 | 2019-01-29 9:38AM EST | 2,385.00 | 267.45 | 401.80 | 404.50 | 0.00 | - | 0 | 5,442 | 31.84% |
| SPX190315C02390000 | 2019-01-02 9:34AM EST | 2,390.00 | 149.80 | 397.30 | 400.00 | 0.00 | - | 0 | 1,745 | 32.79% |
| SPX190315C02395000 | 2019-01-10 12:14PM EST | 2,395.00 | 217.00 | 391.00 | 393.60 | 0.00 | - | 0 | 2,148 | 27.91% |
| SPX190315C02400000 | 2019-02-22 11:00AM EST | 2,400.00 | 388.00 | 386.80 | 389.50 | +75.00 | +23.96% | 13 | 15,211 | 30.74% |
| SPX190315C02405000 | 2019-02-04 12:44PM EST | 2,405.00 | 310.99 | 383.10 | 385.80 | 0.00 | - | 0 | 5,337 | 33.41% |
| SPX190315C02410000 | 2019-02-04 12:37PM EST | 2,410.00 | 305.85 | 377.30 | 380.00 | 0.00 | - | 0 | 2,408 | 31.29% |
| SPX190315C02415000 | 2019-02-04 12:46PM EST | 2,415.00 | 301.19 | 372.50 | 375.20 | 0.00 | - | 0 | 6,265 | 31.37% |
| SPX190315C02420000 | 2019-02-22 1:53PM EST | 2,420.00 | 367.40 | 367.40 | 370.10 | +80.90 | +28.24% | 1 | 6,916 | 30.77% |
| SPX190315C02425000 | 2019-02-12 4:00PM EST | 2,425.00 | 319.75 | 362.50 | 365.20 | 0.00 | - | 2 | 8,728 | 30.61% |
| SPX190315C02430000 | 2019-02-20 2:47PM EST | 2,430.00 | 355.45 | 357.60 | 360.10 | 0.00 | - | 3 | 5,194 | 30.01% |
| SPX190315C02435000 | 2019-02-04 12:38PM EST | 2,435.00 | 281.86 | 352.30 | 354.80 | 0.00 | - | 0 | 4,816 | 28.94% |
| SPX190315C02440000 | 2019-02-20 3:38PM EST | 2,440.00 | 346.00 | 347.80 | 350.30 | 0.00 | - | 3 | 3,087 | 29.69% |
| SPX190315C02445000 | 2019-01-22 2:38PM EST | 2,445.00 | 201.70 | 341.50 | 344.00 | 0.00 | - | 0 | 5,986 | 26.03% |
| SPX190315C02450000 | 2019-02-20 3:39PM EST | 2,450.00 | 335.95 | 337.60 | 340.30 | 0.00 | - | 4 | 13,255 | 28.93% |
| SPX190315C02455000 | 2019-02-07 10:07AM EST | 2,455.00 | 258.70 | 332.60 | 335.10 | 0.00 | - | 0 | 6,832 | 28.13% |
| SPX190315C02460000 | 2019-02-20 2:22PM EST | 2,460.00 | 315.50 | 327.70 | 330.30 | 0.00 | - | 4 | 5,281 | 28.16% |
| SPX190315C02465000 | 2019-02-04 12:47PM EST | 2,465.00 | 252.66 | 321.50 | 324.10 | 0.00 | - | 0 | 8,805 | 24.93% |
| SPX190315C02470000 | 2019-02-21 1:16PM EST | 2,470.00 | 310.00 | 317.40 | 320.00 | 0.00 | - | 1 | 10,749 | 26.79% |
| SPX190315C02475000 | 2019-02-14 12:19PM EST | 2,475.00 | 276.55 | 312.80 | 315.40 | 0.00 | - | 2 | 22,451 | 27.21% |
| SPX190315C02480000 | 2019-02-20 3:41PM EST | 2,480.00 | 306.43 | 307.90 | 310.40 | 0.00 | - | 1 | 8,775 | 26.83% |
| SPX190315C02485000 | 2019-02-04 12:46PM EST | 2,485.00 | 233.87 | 303.50 | 306.10 | 0.00 | - | 0 | 8,552 | 27.66% |
| SPX190315C02490000 | 2019-02-22 10:45AM EST | 2,490.00 | 296.95 | 297.60 | 300.20 | +3.95 | +1.35% | 26 | 9,868 | 25.69% |
| SPX190315C02495000 | 2019-01-17 4:05PM EST | 2,495.00 | 167.11 | 293.30 | 295.70 | 0.00 | - | 0 | 10,610 | 26.21% |
| SPX190315C02500000 | 2019-02-20 3:40PM EST | 2,500.00 | 286.70 | 288.00 | 290.60 | 0.00 | - | 4 | 44,948 | 25.65% |
| SPX190315C02505000 | 2019-02-22 10:20AM EST | 2,505.00 | 281.90 | 283.30 | 285.80 | +18.90 | +7.19% | 25 | 15,517 | 25.60% |
| SPX190315C02510000 | 2019-02-22 10:45AM EST | 2,510.00 | 277.20 | 278.00 | 280.50 | +0.42 | +0.15% | 2 | 11,102 | 24.71% |
| SPX190315C02515000 | 2019-02-04 12:44PM EST | 2,515.00 | 206.06 | 272.90 | 275.50 | 0.00 | - | 0 | 6,883 | 24.33% |
| SPX190315C02520000 | 2019-02-20 3:41PM EST | 2,520.00 | 266.82 | 268.30 | 270.60 | 0.00 | - | 4 | 2,982 | 24.11% |
| SPX190315C02525000 | 2019-02-22 10:22AM EST | 2,525.00 | 261.80 | 263.60 | 266.00 | +12.32 | +4.94% | 9 | 11,462 | 24.35% |
| SPX190315C02530000 | 2019-02-20 10:07AM EST | 2,530.00 | 252.52 | 258.40 | 260.90 | 0.00 | - | 0 | 4,879 | 23.80% |
| SPX190315C02535000 | 2019-02-01 2:52PM EST | 2,535.00 | 177.45 | 253.70 | 256.20 | 0.00 | - | 0 | 7,113 | 23.85% |
| SPX190315C02540000 | 2019-02-20 3:41PM EST | 2,540.00 | 246.85 | 248.20 | 250.80 | 0.00 | - | 3 | 4,949 | 22.87% |
| SPX190315C02545000 | 2019-02-22 10:07AM EST | 2,545.00 | 242.10 | 243.80 | 246.40 | +3.10 | +1.30% | 11 | 3,533 | 23.33% |
| SPX190315C02550000 | 2019-02-22 3:23PM EST | 2,550.00 | 239.15 | 239.00 | 241.40 | +17.75 | +8.02% | 508 | 21,096 | 22.93% |
| SPX190315C02555000 | 2019-02-22 12:48PM EST | 2,555.00 | 237.60 | 233.60 | 236.20 | +68.45 | +40.47% | 2 | 12,374 | 22.26% |
| SPX190315C02560000 | 2019-02-19 10:01AM EST | 2,560.00 | 218.20 | 229.10 | 231.60 | 0.00 | - | 1 | 11,939 | 22.38% |
| SPX190315C02565000 | 2019-02-22 12:51PM EST | 2,565.00 | 227.60 | 224.00 | 226.60 | +16.05 | +7.59% | 7 | 7,203 | 21.98% |
| SPX190315C02570000 | 2019-02-06 3:49PM EST | 2,570.00 | 172.25 | 219.50 | 221.80 | 0.00 | - | 0 | 12,448 | 21.81% |
| SPX190315C02575000 | 2019-02-22 1:00PM EST | 2,575.00 | 217.90 | 213.90 | 216.40 | +15.90 | +7.87% | 95 | 40,371 | 20.91% |
| SPX190315C02580000 | 2019-02-22 2:58PM EST | 2,580.00 | 206.70 | 209.40 | 211.90 | +9.22 | +4.67% | 42 | 16,632 | 21.11% |
| SPX190315C02585000 | 2019-02-22 12:55PM EST | 2,585.00 | 207.80 | 204.80 | 207.10 | +10.00 | +5.06% | 13 | 16,713 | 20.92% |
| SPX190315C02590000 | 2019-02-19 11:45AM EST | 2,590.00 | 192.90 | 199.40 | 201.80 | 0.00 | - | 1 | 13,069 | 20.17% |
| SPX190315C02595000 | 2019-02-22 12:53PM EST | 2,595.00 | 197.80 | 193.80 | 196.10 | +21.15 | +11.97% | 29 | 8,116 | 18.93% |
| SPX190315C02600000 | 2019-02-22 1:45PM EST | 2,600.00 | 191.55 | 190.10 | 192.50 | +13.22 | +7.41% | 5 | 59,935 | 20.09% |
| SPX190315C02605000 | 2019-02-12 9:48AM EST | 2,605.00 | 139.12 | 185.40 | 187.70 | 0.00 | - | 1 | 5,484 | 19.87% |
| SPX190315C02610000 | 2019-02-22 9:45AM EST | 2,610.00 | 174.60 | 180.20 | 182.40 | +5.60 | +3.31% | 10 | 10,031 | 19.14% |
| SPX190315C02615000 | 2019-02-20 3:41PM EST | 2,615.00 | 173.90 | 175.70 | 178.00 | 0.00 | - | 253 | 9,203 | 19.30% |
| SPX190315C02620000 | 2019-02-21 3:52PM EST | 2,620.00 | 155.93 | 170.90 | 173.20 | 0.00 | - | 1 | 14,025 | 19.05% |
| SPX190315C02625000 | 2019-02-22 1:45PM EST | 2,625.00 | 167.45 | 166.10 | 168.40 | +13.55 | +8.80% | 1 | 22,485 | 18.78% |
| SPX190315C02630000 | 2019-02-22 12:40PM EST | 2,630.00 | 164.27 | 161.00 | 163.20 | +17.47 | +11.90% | 5 | 11,687 | 18.17% |
| SPX190315C02635000 | 2019-02-22 12:40PM EST | 2,635.00 | 159.57 | 156.10 | 158.50 | +11.47 | +7.74% | 5 | 16,323 | 17.98% |
| SPX190315C02640000 | 2019-02-22 11:16AM EST | 2,640.00 | 153.60 | 151.60 | 153.70 | +4.71 | +3.16% | 1 | 10,137 | 17.70% |
| SPX190315C02645000 | 2019-02-21 1:59PM EST | 2,645.00 | 139.36 | 147.00 | 149.30 | 0.00 | - | 8 | 10,518 | 17.73% |
| SPX190315C02650000 | 2019-02-22 3:09PM EST | 2,650.00 | 144.00 | 142.00 | 144.40 | +18.21 | +14.48% | 8,295 | 63,373 | 17.35% |
| SPX190315C02655000 | 2019-02-19 10:59AM EST | 2,655.00 | 127.45 | 138.00 | 140.40 | 0.00 | - | 1 | 7,245 | 17.61% |
| SPX190315C02660000 | 2019-02-22 10:00AM EST | 2,660.00 | 131.40 | 132.50 | 134.80 | +8.06 | +6.53% | 2 | 10,978 | 16.71% |
| SPX190315C02665000 | 2019-02-22 12:40PM EST | 2,665.00 | 131.15 | 127.90 | 130.00 | +14.15 | +12.09% | 5 | 17,707 | 16.38% |
| SPX190315C02670000 | 2019-02-22 2:21PM EST | 2,670.00 | 125.40 | 123.40 | 125.50 | +17.60 | +16.33% | 8 | 8,137 | 16.24% |
| SPX190315C02675000 | 2019-02-22 12:41PM EST | 2,675.00 | 121.80 | 119.00 | 121.20 | +17.50 | +16.78% | 5 | 33,814 | 16.21% |
| SPX190315C02680000 | 2019-02-22 9:45AM EST | 2,680.00 | 110.65 | 114.00 | 116.20 | +7.60 | +7.38% | 1 | 5,620 | 15.71% |
| SPX190315C02685000 | 2019-02-20 1:51PM EST | 2,685.00 | 109.60 | 109.70 | 111.60 | 0.00 | - | 4,471 | 8,612 | 15.46% |
| SPX190315C02690000 | 2019-02-21 12:00PM EST | 2,690.00 | 98.58 | 105.10 | 107.10 | 0.00 | - | 9 | 10,477 | 15.25% |
| SPX190315C02695000 | 2019-02-22 10:28AM EST | 2,695.00 | 98.73 | 100.60 | 102.60 | +12.53 | +14.54% | 10 | 12,732 | 15.02% |
| SPX190315C02700000 | 2019-02-22 3:34PM EST | 2,700.00 | 96.90 | 95.30 | 97.30 | +15.15 | +18.53% | 114 | 56,871 | 14.33% |
| SPX190315C02705000 | 2019-02-22 9:54AM EST | 2,705.00 | 89.92 | 91.80 | 93.80 | +9.77 | +12.19% | 9 | 14,498 | 14.61% |
| SPX190315C02710000 | 2019-02-22 11:31AM EST | 2,710.00 | 92.09 | 88.00 | 90.00 | +19.34 | +26.58% | 5 | 11,047 | 14.68% |
| SPX190315C02715000 | 2019-02-22 12:41PM EST | 2,715.00 | 86.00 | 83.50 | 85.40 | +16.50 | +23.74% | 18 | 8,344 | 14.32% |
| SPX190315C02720000 | 2019-02-21 3:02PM EST | 2,720.00 | 65.90 | 78.90 | 80.80 | 0.00 | - | 16 | 2,299 | 13.94% |
| SPX190315C02725000 | 2019-02-22 3:09PM EST | 2,725.00 | 76.00 | 74.80 | 76.60 | +8.73 | +12.98% | 8,663 | 51,212 | 13.73% |
| SPX190315C02730000 | 2019-02-22 3:27PM EST | 2,730.00 | 70.77 | 70.30 | 72.10 | +8.42 | +13.50% | 250 | 17,861 | 13.36% |
| SPX190315C02735000 | 2019-02-22 11:20AM EST | 2,735.00 | 70.10 | 66.40 | 68.10 | +10.10 | +16.83% | 3 | 11,694 | 13.19% |
| SPX190315C02740000 | 2019-02-21 3:55PM EST | 2,740.00 | 54.05 | 62.20 | 63.90 | 0.00 | - | 9 | 8,795 | 12.91% |
| SPX190315C02745000 | 2019-02-21 3:55PM EST | 2,745.00 | 50.40 | 57.80 | 59.40 | 0.00 | - | 14 | 7,195 | 12.47% |
| SPX190315C02750000 | 2019-02-22 3:14PM EST | 2,750.00 | 54.20 | 54.60 | 56.00 | +5.93 | +12.29% | 155 | 70,523 | 12.47% |
| SPX190315C02755000 | 2019-02-22 2:10PM EST | 2,755.00 | 54.20 | 50.70 | 52.30 | +7.60 | +16.31% | 11 | 8,147 | 12.30% |
| SPX190315C02760000 | 2019-02-22 1:02PM EST | 2,760.00 | 49.40 | 47.40 | 48.60 | +12.90 | +35.34% | 5 | 14,813 | 12.10% |
| SPX190315C02765000 | 2019-02-22 12:04PM EST | 2,765.00 | 48.50 | 42.90 | 44.30 | +13.50 | +38.57% | 3 | 8,129 | 11.63% |
| SPX190315C02770000 | 2019-02-22 2:49PM EST | 2,770.00 | 38.00 | 40.20 | 41.50 | +6.10 | +19.12% | 23 | 12,864 | 11.69% |
| SPX190315C02775000 | 2019-02-22 3:37PM EST | 2,775.00 | 36.70 | 36.60 | 37.10 | +4.20 | +12.92% | 10,835 | 41,498 | 11.12% |
| SPX190315C02780000 | 2019-02-22 3:27PM EST | 2,780.00 | 33.77 | 33.90 | 34.30 | +4.27 | +14.47% | 1,339 | 10,629 | 11.10% |
| SPX190315C02785000 | 2019-02-22 3:26PM EST | 2,785.00 | 30.30 | 31.20 | 31.60 | +6.05 | +24.95% | 8,631 | 11,626 | 11.06% |
| SPX190315C02790000 | 2019-02-22 3:37PM EST | 2,790.00 | 28.00 | 27.60 | 28.10 | +4.70 | +20.17% | 9,060 | 8,949 | 10.69% |
| SPX190315C02795000 | 2019-02-22 2:16PM EST | 2,795.00 | 27.27 | 24.80 | 25.20 | +8.92 | +48.61% | 503 | 3,255 | 10.49% |
| SPX190315C02800000 | 2019-02-22 3:33PM EST | 2,800.00 | 23.00 | 22.60 | 23.00 | +3.62 | +18.68% | 4,636 | 42,593 | 10.49% |
| SPX190315C02805000 | 2019-02-22 2:35PM EST | 2,805.00 | 19.40 | 20.10 | 20.40 | +5.24 | +37.01% | 59 | 2,865 | 10.29% |
| SPX190315C02810000 | 2019-02-22 3:12PM EST | 2,810.00 | 17.50 | 17.90 | 18.20 | +2.70 | +18.24% | 321 | 4,841 | 10.18% |
| SPX190315C02815000 | 2019-02-22 3:28PM EST | 2,815.00 | 15.60 | 15.70 | 16.00 | +2.80 | +21.88% | 63 | 6,620 | 10.02% |
| SPX190315C02820000 | 2019-02-22 3:12PM EST | 2,820.00 | 13.60 | 13.90 | 14.20 | +3.20 | +30.77% | 341 | 6,271 | 9.96% |
| SPX190315C02825000 | 2019-02-22 3:29PM EST | 2,825.00 | 12.10 | 12.10 | 12.40 | +2.50 | +26.04% | 928 | 20,074 | 9.84% |
| SPX190315C02830000 | 2019-02-22 3:27PM EST | 2,830.00 | 10.37 | 10.60 | 10.80 | +2.27 | +28.02% | 276 | 8,641 | 9.74% |
| SPX190315C02835000 | 2019-02-22 3:03PM EST | 2,835.00 | 8.60 | 9.00 | 9.30 | +1.45 | +20.28% | 411 | 8,022 | 9.62% |
| SPX190315C02840000 | 2019-02-22 3:28PM EST | 2,840.00 | 7.60 | 7.60 | 7.90 | +1.40 | +22.58% | 93 | 9,236 | 9.48% |
| SPX190315C02845000 | 2019-02-22 3:32PM EST | 2,845.00 | 6.60 | 6.70 | 6.90 | +1.60 | +32.00% | 258 | 2,294 | 9.47% |
| SPX190315C02850000 | 2019-02-22 3:14PM EST | 2,850.00 | 5.70 | 5.70 | 5.90 | +1.92 | +50.79% | 3,165 | 35,423 | 9.41% |
| SPX190315C02855000 | 2019-02-22 3:03PM EST | 2,855.00 | 4.50 | 4.60 | 4.80 | +0.80 | +21.62% | 23 | 825 | 9.21% |
| SPX190315C02860000 | 2019-02-22 1:12PM EST | 2,860.00 | 4.60 | 4.00 | 4.20 | +2.01 | +77.61% | 57 | 9,370 | 9.27% |
| SPX190315C02865000 | 2019-02-22 3:33PM EST | 2,865.00 | 3.50 | 3.30 | 3.50 | +0.93 | +36.19% | 226 | 2,535 | 9.19% |
| SPX190315C02870000 | 2019-02-22 2:34PM EST | 2,870.00 | 3.10 | 2.75 | 2.90 | +1.00 | +47.62% | 205 | 11,391 | 9.13% |
| SPX190315C02875000 | 2019-02-22 1:45PM EST | 2,875.00 | 2.80 | 2.40 | 2.55 | +1.05 | +60.00% | 1,261 | 24,511 | 9.21% |
| SPX190315C02880000 | 2019-02-22 2:34PM EST | 2,880.00 | 2.20 | 2.00 | 2.15 | +0.75 | +51.72% | 14 | 1,431 | 9.21% |
| SPX190315C02885000 | 2019-02-22 2:34PM EST | 2,885.00 | 1.85 | 1.65 | 1.75 | 0.00 | - | 30 | 817 | 9.14% |
| SPX190315C02890000 | 2019-02-22 2:35PM EST | 2,890.00 | 1.50 | 1.40 | 1.50 | +0.50 | +50.00% | 38 | 6,576 | 9.19% |
| SPX190315C02895000 | 2019-02-22 2:35PM EST | 2,895.00 | 1.30 | 1.15 | 1.30 | +0.49 | +60.49% | 42 | 1,133 | 9.26% |
| SPX190315C02900000 | 2019-02-22 3:29PM EST | 2,900.00 | 1.05 | 1.00 | 1.10 | +0.35 | +50.00% | 412 | 33,120 | 9.29% |
| SPX190315C02905000 | 2019-02-22 9:48AM EST | 2,905.00 | 0.70 | 0.85 | 0.95 | -0.55 | -44.00% | 3 | 1,323 | 9.36% |
| SPX190315C02910000 | 2019-02-22 12:53PM EST | 2,910.00 | 0.85 | 0.70 | 0.85 | +0.25 | +41.67% | 168 | 3,356 | 9.49% |
| SPX190315C02915000 | 2019-02-22 12:39PM EST | 2,915.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 531 | 9.48% |
| SPX190315C02920000 | 2019-02-22 1:22PM EST | 2,920.00 | 0.70 | 0.50 | 0.65 | +0.30 | +75.00% | 32 | 2,529 | 9.66% |
| SPX190315C02925000 | 2019-02-22 12:38PM EST | 2,925.00 | 0.55 | 0.45 | 0.55 | +0.20 | +57.14% | 76 | 13,895 | 9.70% |
| SPX190315C02930000 | 2019-02-22 1:23PM EST | 2,930.00 | 0.55 | 0.35 | 0.50 | +0.06 | +12.24% | 1 | 451 | 9.85% |
| SPX190315C02935000 | 2019-02-22 12:53PM EST | 2,935.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 1 | 199 | 9.97% |
| SPX190315C02940000 | 2019-02-22 12:38PM EST | 2,940.00 | 0.40 | 0.30 | 0.40 | -0.40 | -50.00% | 5 | 324 | 10.08% |
| SPX190315C02945000 | 2019-02-20 3:32PM EST | 2,945.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 12 | 172 | 10.16% |
| SPX190315C02950000 | 2019-02-22 3:33PM EST | 2,950.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 11 | 21,390 | 10.43% |
| SPX190315C02955000 | 2019-02-15 11:12AM EST | 2,955.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 30 | 205 | 10.48% |
| SPX190315C02960000 | 2019-02-22 10:28AM EST | 2,960.00 | 0.16 | 0.15 | 0.30 | -0.02 | -11.11% | 120 | 439 | 10.74% |
| SPX190315C02965000 | 2019-02-20 12:13PM EST | 2,965.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 36 | 294 | 10.74% |
| SPX190315C02970000 | 2019-02-13 9:30AM EST | 2,970.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 161 | 324 | 11.00% |
| SPX190315C02975000 | 2019-02-22 3:22PM EST | 2,975.00 | 0.16 | 0.10 | 0.25 | +0.02 | +14.29% | 2 | 4,832 | 11.26% |
| SPX190315C02980000 | 2019-02-22 10:58AM EST | 2,980.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 276 | 11.21% |
| SPX190315C02985000 | 2019-02-15 9:54AM EST | 2,985.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 10 | 223 | 11.45% |
| SPX190315C02990000 | 2019-02-13 2:56PM EST | 2,990.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 163 | 326 | 11.70% |
| SPX190315C02995000 | 2019-02-13 9:30AM EST | 2,995.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 155 | 184 | 11.94% |
| SPX190315C03000000 | 2019-02-22 10:47AM EST | 3,000.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 36,648 | 11.79% |
| SPX190315C03010000 | 2019-02-21 11:48AM EST | 3,010.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 437 | 12.26% |
| SPX190315C03020000 | 2019-02-20 4:11PM EST | 3,020.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 92 | 266 | 12.72% |
| SPX190315C03025000 | 2019-02-21 10:22AM EST | 3,025.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 6 | 7,310 | 12.96% |
| SPX190315C03030000 | 2019-02-22 1:34PM EST | 3,030.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 6 | 419 | 13.18% |
| SPX190315C03050000 | 2019-02-22 1:34PM EST | 3,050.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 13,671 | 13.53% |
| SPX190315C03060000 | 2019-02-20 11:52AM EST | 3,060.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 41 | 514 | 13.97% |
| SPX190315C03075000 | 2019-02-20 10:15AM EST | 3,075.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 3,460 | 14.62% |
| SPX190315C03100000 | 2019-02-15 3:54PM EST | 3,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 52 | 22,508 | 15.70% |
| SPX190315C03125000 | 2019-02-13 11:34AM EST | 3,125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 19,414 | 15.72% |
| SPX190315C03150000 | 2019-02-19 3:26PM EST | 3,150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 15,294 | 17.80% |
| SPX190315C03175000 | 2019-02-15 3:42PM EST | 3,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 2,245 | 17.68% |
| SPX190315C03200000 | 2019-02-15 3:44PM EST | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 12,576 | 18.65% |
| SPX190315C03225000 | 2019-01-16 10:00AM EST | 3,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 0 | 366 | 19.63% |
| SPX190315C03250000 | 2019-02-06 2:42PM EST | 3,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 0 | 6,422 | 20.56% |
| SPX190315C03275000 | 2019-01-16 10:00AM EST | 3,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 0 | 147 | 21.49% |
| SPX190315C03300000 | 2019-01-30 11:53AM EST | 3,300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 0 | 10,376 | 22.36% |
| SPX190315C03350000 | 2019-01-17 1:39PM EST | 3,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 0 | 546 | 24.22% |
| SPX190315C03400000 | 2019-01-31 1:48PM EST | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 0 | 6,876 | 25.98% |
| SPX190315C03500000 | 2019-01-25 3:56PM EST | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 0 | 7,270 | 29.40% |
| SPX190315C03600000 | 2019-02-05 11:53AM EST | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 0 | 6,821 | 32.72% |
| SPX190315C03700000 | 2018-10-10 1:10PM EST | 3,700.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 0 | 37 | 35.94% |
| SPX190315C03800000 | 2018-11-01 1:44PM EST | 3,800.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 0 | 13 | 38.97% |
| SPX190315C03900000 | 2018-09-07 10:48PM EST | 3,900.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 0 | 300 | 41.99% |
| SPX190315C04000000 | 2018-10-30 9:32AM EST | 4,000.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 0 | 190 | 44.82% |
| SPX190315C04100000 | 2019-01-09 11:05AM EST | 4,100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 0 | 10 | 47.66% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190315P00900000 | 2019-02-07 10:24AM EST | 900.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 0 | 5 | 130.08% |
| SPX190315P01000000 | 2019-02-22 2:48PM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 52,113 | 118.36% |
| SPX190315P01050000 | 2019-02-11 2:01PM EST | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 112.89% |
| SPX190315P01100000 | 2019-02-12 11:20AM EST | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 6,952 | 107.81% |
| SPX190315P01150000 | 2019-02-12 4:07PM EST | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 600 | 847 | 102.73% |
| SPX190315P01200000 | 2019-02-13 3:26PM EST | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4,478 | 98.05% |
| SPX190315P01225000 | 2019-02-13 9:44AM EST | 1,225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 961 | 100.39% |
| SPX190315P01275000 | 2019-02-15 11:31AM EST | 1,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2,953 | 95.70% |
| SPX190315P01300000 | 2019-02-15 4:06PM EST | 1,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 13,586 | 93.36% |
| SPX190315P01325000 | 2019-02-15 11:27AM EST | 1,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8,859 | 86.72% |
| SPX190315P01350000 | 2019-02-20 3:50PM EST | 1,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5,703 | 89.06% |
| SPX190315P01375000 | 2019-02-14 9:51AM EST | 1,375.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 3,753 | 86.91% |
| SPX190315P01400000 | 2019-02-19 4:13PM EST | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 38,915 | 80.86% |
| SPX190315P01450000 | 2019-02-19 4:13PM EST | 1,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 32,702 | 76.56% |
| SPX190315P01475000 | 2019-02-19 4:13PM EST | 1,475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 5,159 | 78.52% |
| SPX190315P01500000 | 2019-02-19 4:13PM EST | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37,106 | 73.05% |
| SPX190315P01525000 | 2019-02-15 3:45PM EST | 1,525.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 23,880 | 74.61% |
| SPX190315P01550000 | 2019-02-20 3:55PM EST | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 20,547 | 69.14% |
| SPX190315P01575000 | 2019-02-20 11:42AM EST | 1,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8,237 | 67.58% |
| SPX190315P01600000 | 2019-02-21 12:53PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 19,529 | 65.63% |
| SPX190315P01625000 | 2019-02-19 10:21AM EST | 1,625.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 4,773 | 64.06% |
| SPX190315P01650000 | 2019-02-22 11:39AM EST | 1,650.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 9,203 | 62.11% |
| SPX190315P01660000 | 2019-02-19 2:47PM EST | 1,660.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,052 | 61.72% |
| SPX190315P01670000 | 2019-02-19 10:24AM EST | 1,670.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3,664 | 64.06% |
| SPX190315P01675000 | 2019-02-19 10:25AM EST | 1,675.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 2,115 | 63.67% |
| SPX190315P01680000 | 2019-02-19 10:25AM EST | 1,680.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 1,044 | 63.28% |
| SPX190315P01690000 | 2019-02-19 11:00AM EST | 1,690.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,118 | 62.70% |
| SPX190315P01700000 | 2019-02-21 3:31PM EST | 1,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 19,975 | 61.91% |
| SPX190315P01710000 | 2019-02-19 11:46AM EST | 1,710.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 995 | 61.23% |
| SPX190315P01720000 | 2019-02-19 12:16PM EST | 1,720.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 765 | 60.55% |
| SPX190315P01725000 | 2019-02-20 10:03AM EST | 1,725.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 8,348 | 60.16% |
| SPX190315P01750000 | 2019-02-21 9:41AM EST | 1,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12,306 | 55.47% |
| SPX190315P01770000 | 2019-02-20 9:30AM EST | 1,770.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 699 | 57.23% |
| SPX190315P01775000 | 2019-02-20 9:30AM EST | 1,775.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3,752 | 56.84% |
| SPX190315P01780000 | 2019-02-20 9:30AM EST | 1,780.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 669 | 56.45% |
| SPX190315P01790000 | 2019-02-20 9:30AM EST | 1,790.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 899 | 55.86% |
| SPX190315P01800000 | 2019-02-20 9:30AM EST | 1,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 19,906 | 55.08% |
| SPX190315P01810000 | 2019-02-20 9:30AM EST | 1,810.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,235 | 54.49% |
| SPX190315P01820000 | 2019-02-20 9:30AM EST | 1,820.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 841 | 53.91% |
| SPX190315P01825000 | 2019-02-22 2:24PM EST | 1,825.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 792 | 8,958 | 53.52% |
| SPX190315P01830000 | 2019-02-20 9:34AM EST | 1,830.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 727 | 53.13% |
| SPX190315P01840000 | 2019-02-20 9:33AM EST | 1,840.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,425 | 52.54% |
| SPX190315P01850000 | 2019-02-21 11:56AM EST | 1,850.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 27,826 | 53.61% |
| SPX190315P01860000 | 2019-02-19 9:59AM EST | 1,860.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5,199 | 51.27% |
| SPX190315P01870000 | 2019-02-19 10:06AM EST | 1,870.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 256 | 638 | 50.59% |
| SPX190315P01875000 | 2019-02-21 10:51AM EST | 1,875.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 241 | 1,603 | 50.29% |
| SPX190315P01880000 | 2019-02-19 10:50AM EST | 1,880.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 419 | 50.00% |
| SPX190315P01885000 | 2019-02-22 9:47AM EST | 1,885.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 408 | 52.54% |
| SPX190315P01890000 | 2019-02-19 11:12AM EST | 1,890.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 1,037 | 52.25% |
| SPX190315P01895000 | 2019-02-19 11:14AM EST | 1,895.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 429 | 50.68% |
| SPX190315P01900000 | 2019-02-19 2:33PM EST | 1,900.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 39 | 11,265 | 50.29% |
| SPX190315P01905000 | 2019-02-21 3:25PM EST | 1,905.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 519 | 51.22% |
| SPX190315P01910000 | 2019-02-19 1:39PM EST | 1,910.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 655 | 50.88% |
| SPX190315P01920000 | 2019-02-19 1:45PM EST | 1,920.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 477 | 50.20% |
| SPX190315P01925000 | 2019-02-22 10:25AM EST | 1,925.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 1 | 4,755 | 51.71% |
| SPX190315P01930000 | 2019-02-20 9:30AM EST | 1,930.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 590 | 51.37% |
| SPX190315P01940000 | 2019-02-15 4:08PM EST | 1,940.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 60 | 459 | 50.68% |
| SPX190315P01950000 | 2019-02-22 10:52AM EST | 1,950.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 101 | 13,807 | 48.29% |
| SPX190315P01955000 | 2019-02-13 9:30AM EST | 1,955.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 375 | 490 | 49.71% |
| SPX190315P01960000 | 2019-02-19 9:40AM EST | 1,960.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 397 | 49.37% |
| SPX190315P01965000 | 2019-02-13 9:30AM EST | 1,965.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 401 | 408 | 49.02% |
| SPX190315P01970000 | 2019-02-13 9:30AM EST | 1,970.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 400 | 560 | 48.73% |
| SPX190315P01975000 | 2019-02-22 10:25AM EST | 1,975.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 2,855 | 48.39% |
| SPX190315P01980000 | 2019-02-13 9:30AM EST | 1,980.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 365 | 1,519 | 48.05% |
| SPX190315P01990000 | 2019-02-20 2:39PM EST | 1,990.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 484 | 47.41% |
| SPX190315P01995000 | 2019-02-22 10:53AM EST | 1,995.00 | 0.13 | 0.05 | 0.15 | -0.32 | - | 358 | 466 | 47.07% |
| SPX190315P02000000 | 2019-02-22 2:48PM EST | 2,000.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3,518 | 80,719 | 46.78% |
| SPX190315P02005000 | 2019-02-13 9:30AM EST | 2,005.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 387 | 1,376 | 46.44% |
| SPX190315P02010000 | 2019-02-22 10:53AM EST | 2,010.00 | 0.13 | 0.05 | 0.15 | -0.37 | -74.00% | 386 | 840 | 46.09% |
| SPX190315P02015000 | 2019-02-19 3:12PM EST | 2,015.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 668 | 45.80% |
| SPX190315P02020000 | 2019-02-15 10:23AM EST | 2,020.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 10 | 529 | 45.46% |
| SPX190315P02025000 | 2019-02-19 3:12PM EST | 2,025.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 3 | 1,947 | 45.12% |
| SPX190315P02030000 | 2019-02-19 10:46AM EST | 2,030.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 657 | 44.82% |
| SPX190315P02035000 | 2019-02-15 2:52PM EST | 2,035.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 580 | 846 | 44.48% |
| SPX190315P02040000 | 2019-02-15 3:56PM EST | 2,040.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 506 | 980 | 44.19% |
| SPX190315P02045000 | 2019-02-15 10:43AM EST | 2,045.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 500 | 1,050 | 43.85% |
| SPX190315P02050000 | 2019-02-22 11:39AM EST | 2,050.00 | 0.13 | 0.05 | 0.15 | -0.08 | -38.10% | 156 | 15,229 | 43.56% |
| SPX190315P02055000 | 2019-02-15 10:28AM EST | 2,055.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 644 | 1,149 | 43.21% |
| SPX190315P02060000 | 2019-02-15 10:28AM EST | 2,060.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 580 | 2,785 | 42.92% |
| SPX190315P02070000 | 2019-02-15 10:42AM EST | 2,070.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 500 | 1,957 | 43.43% |
| SPX190315P02075000 | 2019-02-21 10:09AM EST | 2,075.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 7,773 | 41.94% |
| SPX190315P02080000 | 2019-02-22 1:24PM EST | 2,080.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 3 | 785 | 41.65% |
| SPX190315P02085000 | 2019-02-15 10:28AM EST | 2,085.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 500 | 1,028 | 41.31% |
| SPX190315P02090000 | 2019-02-13 9:30AM EST | 2,090.00 | 0.65 | 0.10 | 0.15 | 0.00 | - | 401 | 2,736 | 41.02% |
| SPX190315P02095000 | 2019-02-15 10:06AM EST | 2,095.00 | 0.51 | 0.10 | 0.15 | 0.00 | - | 5 | 521 | 40.67% |
| SPX190315P02100000 | 2019-02-22 12:38PM EST | 2,100.00 | 0.18 | 0.10 | 0.15 | -0.04 | -18.18% | 3 | 41,411 | 40.38% |
| SPX190315P02105000 | 2019-02-20 3:18PM EST | 2,105.00 | 0.25 | 0.15 | 0.15 | 0.00 | - | 750 | 1,389 | 40.09% |
| SPX190315P02110000 | 2019-02-13 9:30AM EST | 2,110.00 | 0.70 | 0.15 | 0.15 | 0.00 | - | 357 | 2,486 | 39.75% |
| SPX190315P02115000 | 2019-02-20 3:17PM EST | 2,115.00 | 0.26 | 0.10 | 0.15 | 0.00 | - | 10 | 597 | 39.45% |
| SPX190315P02120000 | 2019-02-15 10:01AM EST | 2,120.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 1 | 1,003 | 39.16% |
| SPX190315P02125000 | 2019-02-15 12:34PM EST | 2,125.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 187 | 7,164 | 38.82% |
| SPX190315P02130000 | 2019-02-22 3:34PM EST | 2,130.00 | 0.15 | 0.10 | 0.15 | -0.60 | -80.00% | 1 | 524 | 38.53% |
| SPX190315P02135000 | 2019-02-13 9:30AM EST | 2,135.00 | 0.75 | 0.10 | 0.15 | 0.00 | - | 351 | 706 | 38.23% |
| SPX190315P02140000 | 2019-02-15 10:46AM EST | 2,140.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 20 | 435 | 38.97% |
| SPX190315P02145000 | 2019-02-15 9:32AM EST | 2,145.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 30 | 543 | 39.53% |
| SPX190315P02150000 | 2019-02-20 11:57AM EST | 2,150.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 16 | 21,924 | 39.21% |
| SPX190315P02155000 | 2019-02-19 9:51AM EST | 2,155.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 49 | 4,881 | 38.87% |
| SPX190315P02160000 | 2019-02-13 9:30AM EST | 2,160.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 383 | 617 | 38.57% |
| SPX190315P02165000 | 2019-02-13 9:30AM EST | 2,165.00 | 0.85 | 0.20 | 0.25 | 0.00 | - | 378 | 604 | 38.23% |
| SPX190315P02170000 | 2019-02-13 9:30AM EST | 2,170.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 378 | 1,195 | 37.92% |
| SPX190315P02175000 | 2019-02-22 2:13PM EST | 2,175.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 233 | 9,170 | 37.60% |
| SPX190315P02180000 | 2019-02-13 9:30AM EST | 2,180.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 339 | 802 | 37.28% |
| SPX190315P02185000 | 2019-02-20 12:24PM EST | 2,185.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 40 | 1,456 | 36.96% |
| SPX190315P02190000 | 2019-02-15 3:40PM EST | 2,190.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 200 | 715 | 36.67% |
| SPX190315P02195000 | 2019-02-21 12:03PM EST | 2,195.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 1,191 | 36.33% |
| SPX190315P02200000 | 2019-02-22 10:53AM EST | 2,200.00 | 0.25 | 0.15 | 0.25 | -0.12 | -32.43% | 50 | 49,651 | 36.04% |
| SPX190315P02205000 | 2019-02-22 11:27AM EST | 2,205.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 50 | 989 | 35.72% |
| SPX190315P02210000 | 2019-02-22 11:18AM EST | 2,210.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 1,015 | 804 | 35.40% |
| SPX190315P02215000 | 2019-02-15 3:44PM EST | 2,215.00 | 0.76 | 0.20 | 0.30 | 0.00 | - | 25 | 1,930 | 35.77% |
| SPX190315P02220000 | 2019-02-21 9:50AM EST | 2,220.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 1,779 | 35.45% |
| SPX190315P02225000 | 2019-02-22 10:26AM EST | 2,225.00 | 0.31 | 0.20 | 0.30 | -0.02 | -6.06% | 12 | 13,268 | 35.13% |
| SPX190315P02230000 | 2019-02-14 3:51PM EST | 2,230.00 | 1.10 | 0.20 | 0.30 | 0.00 | - | 500 | 9,715 | 34.82% |
| SPX190315P02235000 | 2019-02-20 11:12AM EST | 2,235.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 1,597 | 34.50% |
| SPX190315P02240000 | 2019-02-22 11:18AM EST | 2,240.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 15 | 4,017 | 34.18% |
| SPX190315P02245000 | 2019-02-22 11:17AM EST | 2,245.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 1 | 1,990 | 33.86% |
| SPX190315P02250000 | 2019-02-22 2:12PM EST | 2,250.00 | 0.30 | 0.20 | 0.30 | -0.17 | -36.17% | 1,741 | 28,878 | 33.55% |
| SPX190315P02255000 | 2019-02-21 2:52PM EST | 2,255.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 100 | 3,009 | 33.80% |
| SPX190315P02260000 | 2019-02-22 11:29AM EST | 2,260.00 | 0.26 | 0.25 | 0.30 | -0.19 | -42.22% | 1,290 | 7,132 | 32.94% |
| SPX190315P02265000 | 2019-02-21 2:23PM EST | 2,265.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 635 | 1,451 | 32.62% |
| SPX190315P02270000 | 2019-02-15 10:44AM EST | 2,270.00 | 0.97 | 0.25 | 0.35 | 0.00 | - | 105 | 773 | 32.85% |
| SPX190315P02275000 | 2019-02-22 3:20PM EST | 2,275.00 | 0.28 | 0.25 | 0.30 | -0.16 | -36.36% | 1,878 | 13,788 | 31.98% |
| SPX190315P02280000 | 2019-02-22 12:38PM EST | 2,280.00 | 0.33 | 0.25 | 0.40 | -0.12 | -26.67% | 13 | 895 | 32.70% |
| SPX190315P02285000 | 2019-02-15 3:44PM EST | 2,285.00 | 1.04 | 0.25 | 0.35 | 0.00 | - | 25 | 1,284 | 31.90% |
| SPX190315P02290000 | 2019-02-20 3:07AM EST | 2,290.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 2 | 3,050 | 31.59% |
| SPX190315P02295000 | 2019-02-20 3:09AM EST | 2,295.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 2 | 491 | 31.74% |
| SPX190315P02300000 | 2019-02-22 3:20PM EST | 2,300.00 | 0.38 | 0.30 | 0.40 | -0.12 | -24.00% | 164 | 55,094 | 31.42% |
| SPX190315P02305000 | 2019-02-14 3:53PM EST | 2,305.00 | 1.55 | 0.30 | 0.40 | 0.00 | - | 20 | 1,822 | 31.10% |
| SPX190315P02310000 | 2019-02-22 10:27AM EST | 2,310.00 | 0.45 | 0.30 | 0.45 | -0.20 | -30.77% | 3 | 892 | 31.21% |
| SPX190315P02315000 | 2019-02-22 12:06PM EST | 2,315.00 | 0.40 | 0.30 | 0.40 | -1.20 | -75.00% | 20 | 668 | 30.47% |
| SPX190315P02320000 | 2019-02-22 11:53AM EST | 2,320.00 | 0.41 | 0.35 | 0.45 | -0.34 | -45.33% | 10 | 4,922 | 30.57% |
| SPX190315P02325000 | 2019-02-22 2:11PM EST | 2,325.00 | 0.38 | 0.30 | 0.45 | -0.22 | -36.67% | 5 | 7,064 | 30.25% |
| SPX190315P02330000 | 2019-02-22 3:22PM EST | 2,330.00 | 0.38 | 0.35 | 0.45 | -0.42 | -52.50% | 221 | 1,201 | 29.93% |
| SPX190315P02335000 | 2019-02-22 10:32AM EST | 2,335.00 | 0.45 | 0.35 | 0.45 | -0.35 | -43.75% | 208 | 2,562 | 29.61% |
| SPX190315P02340000 | 2019-02-22 9:30AM EST | 2,340.00 | 0.55 | 0.40 | 0.50 | -0.16 | -22.54% | 2 | 3,104 | 29.66% |
| SPX190315P02345000 | 2019-02-22 2:49PM EST | 2,345.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 12 | 2,713 | 29.35% |
| SPX190315P02350000 | 2019-02-22 3:09PM EST | 2,350.00 | 0.40 | 0.40 | 0.50 | -0.35 | -46.67% | 8,303 | 28,783 | 29.03% |
| SPX190315P02355000 | 2019-02-22 3:22PM EST | 2,355.00 | 0.47 | 0.40 | 0.50 | -0.33 | -41.25% | 1 | 3,788 | 28.70% |
| SPX190315P02360000 | 2019-02-22 11:22AM EST | 2,360.00 | 0.45 | 0.45 | 0.55 | -0.40 | -47.06% | 11 | 7,284 | 28.72% |
| SPX190315P02365000 | 2019-02-22 10:34AM EST | 2,365.00 | 0.53 | 0.45 | 0.55 | -0.32 | -37.65% | 300 | 3,563 | 28.39% |
| SPX190315P02370000 | 2019-02-20 9:32AM EST | 2,370.00 | 0.94 | 0.45 | 0.55 | 0.00 | - | 5 | 4,571 | 28.08% |
| SPX190315P02375000 | 2019-02-22 9:30AM EST | 2,375.00 | 0.70 | 0.50 | 0.60 | -0.20 | -22.22% | 1 | 18,806 | 28.05% |
| SPX190315P02380000 | 2019-02-22 9:41AM EST | 2,380.00 | 0.65 | 0.50 | 0.60 | -0.23 | -26.14% | 7 | 11,680 | 27.74% |
| SPX190315P02385000 | 2019-02-22 2:36PM EST | 2,385.00 | 0.65 | 0.45 | 0.60 | -0.35 | -35.00% | 7 | 6,416 | 27.41% |
| SPX190315P02390000 | 2019-02-22 11:20AM EST | 2,390.00 | 0.58 | 0.50 | 0.65 | -0.35 | -37.63% | 9 | 8,827 | 27.36% |
| SPX190315P02395000 | 2019-02-20 1:02PM EST | 2,395.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 1 | 3,117 | 26.76% |
| SPX190315P02400000 | 2019-02-22 2:14PM EST | 2,400.00 | 0.65 | 0.55 | 0.65 | -0.38 | -36.89% | 21 | 62,929 | 26.71% |
| SPX190315P02405000 | 2019-02-22 11:29AM EST | 2,405.00 | 0.61 | 0.60 | 0.70 | -0.34 | -35.79% | 137 | 5,405 | 26.64% |
| SPX190315P02410000 | 2019-02-21 2:23PM EST | 2,410.00 | 1.08 | 0.55 | 0.70 | 0.00 | - | 72 | 3,503 | 26.31% |
| SPX190315P02415000 | 2019-02-21 2:47PM EST | 2,415.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | 112 | 6,804 | 26.22% |
| SPX190315P02420000 | 2019-02-21 2:23PM EST | 2,420.00 | 1.18 | 0.60 | 0.75 | 0.00 | - | 12 | 9,076 | 25.89% |
| SPX190315P02425000 | 2019-02-22 11:21AM EST | 2,425.00 | 0.74 | 0.70 | 0.80 | -0.51 | -40.80% | 57 | 22,447 | 25.79% |
| SPX190315P02430000 | 2019-02-22 2:58PM EST | 2,430.00 | 0.80 | 0.70 | 0.80 | -0.60 | -42.86% | 33 | 7,624 | 25.46% |
| SPX190315P02435000 | 2019-02-21 10:33AM EST | 2,435.00 | 1.33 | 0.75 | 0.85 | 0.00 | - | 16 | 5,398 | 25.34% |
| SPX190315P02440000 | 2019-02-22 9:40AM EST | 2,440.00 | 0.97 | 0.70 | 0.85 | -0.23 | -19.17% | 16 | 3,948 | 25.00% |
| SPX190315P02445000 | 2019-02-21 9:30AM EST | 2,445.00 | 1.30 | 0.80 | 0.90 | 0.00 | - | 1 | 7,043 | 24.87% |
| SPX190315P02450000 | 2019-02-22 3:21PM EST | 2,450.00 | 0.81 | 0.80 | 0.90 | -0.44 | -35.20% | 32 | 41,457 | 24.54% |
| SPX190315P02455000 | 2019-02-22 10:52AM EST | 2,455.00 | 0.92 | 0.85 | 0.95 | -0.63 | -40.65% | 203 | 9,706 | 24.39% |
| SPX190315P02460000 | 2019-02-22 2:52PM EST | 2,460.00 | 0.95 | 0.85 | 1.00 | -0.58 | -37.91% | 28 | 7,805 | 24.23% |
| SPX190315P02465000 | 2019-02-22 2:41PM EST | 2,465.00 | 1.05 | 0.90 | 1.05 | -0.40 | -27.59% | 4 | 9,898 | 24.07% |
| SPX190315P02470000 | 2019-02-22 10:35AM EST | 2,470.00 | 1.07 | 0.90 | 1.05 | -0.38 | -26.21% | 3 | 12,272 | 23.73% |
| SPX190315P02475000 | 2019-02-22 12:17PM EST | 2,475.00 | 1.00 | 0.95 | 1.05 | -0.70 | -41.18% | 19 | 33,366 | 23.38% |
| SPX190315P02480000 | 2019-02-22 11:22AM EST | 2,480.00 | 1.10 | 1.00 | 1.10 | -0.61 | -35.67% | 30 | 20,530 | 23.21% |
| SPX190315P02485000 | 2019-02-22 11:14AM EST | 2,485.00 | 1.09 | 1.05 | 1.20 | -0.46 | -29.68% | 10 | 10,894 | 23.17% |
| SPX190315P02490000 | 2019-02-22 10:35AM EST | 2,490.00 | 1.27 | 1.10 | 1.20 | -0.26 | -16.99% | 135 | 10,944 | 22.82% |
| SPX190315P02495000 | 2019-02-22 2:54PM EST | 2,495.00 | 1.30 | 1.15 | 1.30 | -0.70 | -35.00% | 16 | 10,533 | 22.76% |
| SPX190315P02500000 | 2019-02-22 3:09PM EST | 2,500.00 | 1.30 | 1.20 | 1.30 | -0.50 | -27.78% | 8,746 | 86,859 | 22.41% |
| SPX190315P02505000 | 2019-02-22 3:17PM EST | 2,505.00 | 1.31 | 1.25 | 1.40 | -0.87 | -39.91% | 37 | 18,063 | 22.33% |
| SPX190315P02510000 | 2019-02-22 3:17PM EST | 2,510.00 | 1.35 | 1.25 | 1.40 | -0.75 | -35.71% | 41 | 18,746 | 21.97% |
| SPX190315P02515000 | 2019-02-22 12:40PM EST | 2,515.00 | 1.35 | 1.35 | 1.45 | -0.97 | -41.81% | 7 | 6,970 | 21.75% |
| SPX190315P02520000 | 2019-02-22 3:18PM EST | 2,520.00 | 1.45 | 1.40 | 1.55 | -0.85 | -36.96% | 1,342 | 8,068 | 21.63% |
| SPX190315P02525000 | 2019-02-22 3:33PM EST | 2,525.00 | 1.55 | 1.45 | 1.55 | -0.90 | -36.73% | 3,246 | 18,136 | 21.28% |
| SPX190315P02530000 | 2019-02-22 11:29AM EST | 2,530.00 | 1.54 | 1.50 | 1.65 | -0.76 | -33.04% | 1,341 | 7,748 | 21.14% |
| SPX190315P02535000 | 2019-02-21 2:14PM EST | 2,535.00 | 2.40 | 1.60 | 1.75 | 0.00 | - | 9 | 7,444 | 21.00% |
| SPX190315P02540000 | 2019-02-22 2:50PM EST | 2,540.00 | 1.89 | 1.65 | 1.80 | -0.36 | -16.00% | 130 | 5,877 | 20.74% |
| SPX190315P02545000 | 2019-02-22 2:50PM EST | 2,545.00 | 1.99 | 1.70 | 1.85 | -0.86 | -30.18% | 18 | 4,245 | 20.47% |
| SPX190315P02550000 | 2019-02-22 2:45PM EST | 2,550.00 | 2.15 | 1.80 | 1.90 | -0.75 | -25.86% | 1,663 | 39,574 | 20.20% |
| SPX190315P02555000 | 2019-02-22 3:21PM EST | 2,555.00 | 1.95 | 1.95 | 2.05 | -1.05 | -35.00% | 37 | 15,773 | 20.11% |
| SPX190315P02560000 | 2019-02-22 11:20AM EST | 2,560.00 | 1.94 | 2.05 | 2.15 | -1.65 | -45.96% | 30 | 20,997 | 19.92% |
| SPX190315P02565000 | 2019-02-22 3:20PM EST | 2,565.00 | 2.20 | 2.15 | 2.25 | -1.60 | -42.11% | 37 | 8,881 | 19.72% |
| SPX190315P02570000 | 2019-02-22 11:28AM EST | 2,570.00 | 2.20 | 2.25 | 2.40 | -1.60 | -42.11% | 226 | 16,034 | 19.58% |
| SPX190315P02575000 | 2019-02-22 3:25PM EST | 2,575.00 | 2.35 | 2.35 | 2.50 | -1.25 | -34.72% | 30 | 57,017 | 19.36% |
| SPX190315P02580000 | 2019-02-22 2:58PM EST | 2,580.00 | 2.70 | 2.45 | 2.55 | -1.30 | -32.50% | 283 | 22,772 | 19.05% |
| SPX190315P02585000 | 2019-02-22 2:21PM EST | 2,585.00 | 2.60 | 2.55 | 2.70 | -2.10 | -44.68% | 92 | 17,823 | 18.88% |
| SPX190315P02590000 | 2019-02-22 10:49AM EST | 2,590.00 | 2.74 | 2.70 | 2.85 | -1.73 | -38.70% | 31 | 14,387 | 18.70% |
| SPX190315P02595000 | 2019-02-22 11:31AM EST | 2,595.00 | 2.81 | 2.80 | 2.90 | -1.99 | -41.46% | 16 | 9,762 | 18.38% |
| SPX190315P02600000 | 2019-02-22 3:28PM EST | 2,600.00 | 2.95 | 2.85 | 3.00 | -1.20 | -28.92% | 1,727 | 97,263 | 18.12% |
| SPX190315P02605000 | 2019-02-21 2:15PM EST | 2,605.00 | 4.60 | 3.10 | 3.20 | 0.00 | - | 3 | 5,904 | 17.97% |
| SPX190315P02610000 | 2019-02-22 3:21PM EST | 2,610.00 | 3.32 | 3.20 | 3.30 | -2.18 | -39.64% | 48 | 12,731 | 17.69% |
| SPX190315P02615000 | 2019-02-22 2:35PM EST | 2,615.00 | 3.70 | 3.40 | 3.60 | -1.90 | -33.93% | 879 | 11,045 | 17.63% |
| SPX190315P02620000 | 2019-02-22 3:25PM EST | 2,620.00 | 3.70 | 3.40 | 3.60 | -2.30 | -38.33% | 60 | 14,783 | 17.22% |
| SPX190315P02625000 | 2019-02-22 3:25PM EST | 2,625.00 | 3.90 | 3.60 | 3.80 | -1.45 | -27.10% | 83 | 35,537 | 17.03% |
| SPX190315P02630000 | 2019-02-22 3:29PM EST | 2,630.00 | 3.90 | 3.90 | 4.10 | -1.60 | -29.09% | 1,878 | 19,931 | 16.92% |
| SPX190315P02635000 | 2019-02-22 10:46AM EST | 2,635.00 | 4.45 | 4.20 | 4.40 | -2.95 | -39.86% | 5 | 16,311 | 16.79% |
| SPX190315P02640000 | 2019-02-22 2:35PM EST | 2,640.00 | 4.90 | 4.50 | 4.70 | -1.60 | -24.62% | 3,142 | 11,551 | 16.64% |
| SPX190315P02645000 | 2019-02-22 1:58PM EST | 2,645.00 | 4.80 | 4.70 | 4.90 | -1.96 | -28.99% | 12 | 12,183 | 16.39% |
| SPX190315P02650000 | 2019-02-22 3:25PM EST | 2,650.00 | 5.00 | 4.80 | 5.10 | -2.09 | -29.48% | 911 | 72,937 | 16.12% |
| SPX190315P02655000 | 2019-02-22 2:45PM EST | 2,655.00 | 6.15 | 5.30 | 5.50 | -2.10 | -25.45% | 128 | 9,160 | 16.01% |
| SPX190315P02660000 | 2019-02-22 3:29PM EST | 2,660.00 | 5.40 | 5.50 | 5.70 | -3.20 | -37.21% | 345 | 11,676 | 15.71% |
| SPX190315P02665000 | 2019-02-22 3:28PM EST | 2,665.00 | 5.88 | 5.90 | 6.10 | -2.40 | -28.99% | 103 | 20,630 | 15.56% |
| SPX190315P02670000 | 2019-02-22 1:46PM EST | 2,670.00 | 6.50 | 6.10 | 6.30 | -2.45 | -27.37% | 16 | 8,263 | 15.25% |
| SPX190315P02675000 | 2019-02-22 2:56PM EST | 2,675.00 | 7.40 | 6.60 | 6.80 | -3.52 | -32.23% | 2,884 | 34,216 | 15.13% |
| SPX190315P02680000 | 2019-02-22 3:15PM EST | 2,680.00 | 7.30 | 6.90 | 7.20 | -4.68 | -39.07% | 435 | 10,072 | 14.92% |
| SPX190315P02685000 | 2019-02-22 3:28PM EST | 2,685.00 | 7.43 | 7.40 | 7.70 | -3.05 | -29.10% | 548 | 6,149 | 14.76% |
| SPX190315P02690000 | 2019-02-22 12:57PM EST | 2,690.00 | 8.03 | 7.70 | 7.90 | -2.92 | -26.67% | 270 | 7,649 | 14.39% |
| SPX190315P02695000 | 2019-02-22 2:18PM EST | 2,695.00 | 8.30 | 8.20 | 8.50 | -4.70 | -36.15% | 18 | 12,840 | 14.25% |
| SPX190315P02700000 | 2019-02-22 3:08PM EST | 2,700.00 | 9.55 | 8.50 | 8.70 | -3.10 | -24.51% | 2,701 | 63,960 | 13.86% |
| SPX190315P02705000 | 2019-02-22 2:50PM EST | 2,705.00 | 10.80 | 9.30 | 9.50 | -3.68 | -25.41% | 13 | 13,878 | 13.79% |
| SPX190315P02710000 | 2019-02-22 3:28PM EST | 2,710.00 | 10.00 | 9.80 | 10.00 | -4.10 | -29.08% | 19 | 11,194 | 13.53% |
| SPX190315P02715000 | 2019-02-22 3:21PM EST | 2,715.00 | 10.80 | 10.40 | 10.70 | -5.50 | -33.74% | 4 | 8,118 | 13.35% |
| SPX190315P02720000 | 2019-02-22 3:14PM EST | 2,720.00 | 11.90 | 11.50 | 11.70 | -4.01 | -25.20% | 42 | 4,511 | 13.29% |
| SPX190315P02725000 | 2019-02-22 3:29PM EST | 2,725.00 | 11.90 | 11.90 | 12.20 | -4.99 | -29.54% | 2,244 | 41,814 | 12.96% |
| SPX190315P02730000 | 2019-02-22 3:21PM EST | 2,730.00 | 13.10 | 12.90 | 13.10 | -5.95 | -31.23% | 636 | 14,830 | 12.80% |
| SPX190315P02735000 | 2019-02-22 3:21PM EST | 2,735.00 | 13.92 | 13.70 | 14.10 | -6.68 | -32.43% | 1,077 | 11,492 | 12.65% |
| SPX190315P02740000 | 2019-02-22 3:23PM EST | 2,740.00 | 14.95 | 14.80 | 15.00 | -5.25 | -25.99% | 71 | 8,622 | 12.42% |
| SPX190315P02745000 | 2019-02-22 3:29PM EST | 2,745.00 | 15.50 | 15.70 | 15.90 | -7.70 | -33.19% | 5 | 7,482 | 12.17% |
| SPX190315P02750000 | 2019-02-22 3:34PM EST | 2,750.00 | 17.08 | 17.10 | 17.40 | -5.92 | -25.74% | 1,112 | 63,407 | 12.13% |
| SPX190315P02755000 | 2019-02-22 2:36PM EST | 2,755.00 | 20.00 | 17.80 | 18.10 | -8.55 | -29.95% | 22 | 7,721 | 11.73% |
| SPX190315P02760000 | 2019-02-22 3:14PM EST | 2,760.00 | 20.30 | 19.00 | 19.40 | -5.65 | -21.77% | 55 | 5,840 | 11.54% |
| SPX190315P02765000 | 2019-02-22 3:23PM EST | 2,765.00 | 21.10 | 20.50 | 20.80 | -7.20 | -25.44% | 9 | 13,132 | 11.35% |
| SPX190315P02770000 | 2019-02-22 2:52PM EST | 2,770.00 | 24.47 | 22.10 | 22.50 | -8.43 | -25.62% | 10 | 8,664 | 11.23% |
| SPX190315P02775000 | 2019-02-22 3:37PM EST | 2,775.00 | 24.60 | 24.20 | 24.60 | -6.90 | -21.90% | 12,311 | 24,012 | 11.22% |
| SPX190315P02780000 | 2019-02-22 3:27PM EST | 2,780.00 | 25.95 | 26.10 | 26.50 | -7.55 | -22.54% | 1,330 | 9,986 | 11.09% |
| SPX190315P02785000 | 2019-02-22 3:26PM EST | 2,785.00 | 27.90 | 27.60 | 28.00 | -8.30 | -22.93% | 9,377 | 9,011 | 10.76% |
| SPX190315P02790000 | 2019-02-22 3:37PM EST | 2,790.00 | 30.00 | 30.10 | 30.50 | -7.60 | -20.21% | 10,767 | 518 | 10.75% |
| SPX190315P02795000 | 2019-02-22 2:40PM EST | 2,795.00 | 35.50 | 31.80 | 32.20 | -8.50 | -19.32% | 501 | 1,268 | 10.40% |
| SPX190315P02800000 | 2019-02-22 3:21PM EST | 2,800.00 | 35.00 | 34.00 | 34.50 | -13.55 | -27.91% | 249 | 17,782 | 10.22% |
| SPX190315P02805000 | 2019-02-22 11:14AM EST | 2,805.00 | 37.00 | 37.30 | 37.80 | -3.15 | -7.85% | 4 | 68 | 10.35% |
| SPX190315P02810000 | 2019-02-22 11:58AM EST | 2,810.00 | 38.54 | 38.60 | 39.90 | -9.34 | -19.51% | 2 | 76 | 9.98% |
| SPX190315P02815000 | 2019-02-20 12:32PM EST | 2,815.00 | 51.67 | 41.70 | 43.20 | 0.00 | - | 1 | 101 | 10.01% |
| SPX190315P02820000 | 2019-02-20 3:10PM EST | 2,820.00 | 49.65 | 44.10 | 45.50 | 0.00 | - | 2 | 94 | 9.58% |
| SPX190315P02825000 | 2019-02-22 1:47PM EST | 2,825.00 | 49.18 | 47.60 | 49.30 | -9.82 | -16.64% | 1 | 11,452 | 9.70% |
| SPX190315P02830000 | 2019-02-22 11:58AM EST | 2,830.00 | 50.59 | 51.30 | 52.90 | -9.51 | -15.82% | 2 | 12 | 9.68% |
| SPX190315P02835000 | 2019-02-20 3:14PM EST | 2,835.00 | 60.70 | 54.60 | 56.50 | 0.00 | - | 2 | 279 | 9.61% |
| SPX190315P02840000 | 2019-02-14 9:30AM EST | 2,840.00 | 106.55 | 59.30 | 61.10 | 0.00 | - | 1 | 102 | 9.96% |
| SPX190315P02845000 | 2019-02-22 3:28PM EST | 2,845.00 | 63.35 | 62.20 | 64.30 | -2.90 | -4.38% | 2 | 58 | 9.57% |
| SPX190315P02850000 | 2019-02-20 3:14PM EST | 2,850.00 | 72.10 | 66.80 | 68.90 | 0.00 | - | 3 | 10,223 | 9.85% |
| SPX190315P02855000 | 2019-02-21 11:57AM EST | 2,855.00 | 80.70 | 69.90 | 72.00 | 0.00 | - | 1 | 2 | 9.20% |
| SPX190315P02860000 | 2019-02-20 10:16AM EST | 2,860.00 | 83.20 | 74.40 | 76.70 | 0.00 | - | 1 | 307 | 9.45% |
| SPX190315P02865000 | 2019-02-21 11:57AM EST | 2,865.00 | 89.40 | 79.40 | 81.80 | 0.00 | - | 1 | 23 | 9.96% |
| SPX190315P02875000 | 2019-02-22 2:33PM EST | 2,875.00 | 89.00 | 87.10 | 89.50 | -9.66 | -9.79% | 4 | 4,399 | 8.96% |
| SPX190315P02880000 | 2019-02-15 3:26PM EST | 2,880.00 | 114.40 | 93.20 | 95.80 | 0.00 | - | 5 | 21 | 10.48% |
| SPX190315P02890000 | 2019-02-14 3:49PM EST | 2,890.00 | 143.00 | 102.00 | 104.60 | 0.00 | - | 18 | 870 | 10.18% |
| SPX190315P02895000 | 2019-02-14 11:39AM EST | 2,895.00 | 157.20 | 105.80 | 108.40 | 0.00 | - | 26 | 27 | 9.08% |
| SPX190315P02900000 | 2019-02-22 3:32PM EST | 2,900.00 | 112.48 | 112.00 | 114.50 | -12.92 | -10.30% | 13 | 15,540 | 10.81% |
| SPX190315P02905000 | 2019-02-20 3:28PM EST | 2,905.00 | 119.25 | 116.00 | 118.60 | 0.00 | - | 6 | 8 | 10.04% |
| SPX190315P02910000 | 2019-02-19 2:41PM EST | 2,910.00 | 124.60 | 120.90 | 123.30 | 0.00 | - | 2 | 112 | 9.90% |
| SPX190315P02920000 | 2019-02-22 3:24PM EST | 2,920.00 | 144.20 | 130.50 | 133.00 | 0.00 | - | 2 | 0 | 9.95% |
| SPX190315P02925000 | 2019-02-22 3:32PM EST | 2,925.00 | 136.93 | 135.00 | 137.60 | -19.82 | -12.64% | 5 | 5,095 | 9.17% |
| SPX190315P02935000 | 2018-12-18 12:09PM EST | 2,935.00 | 366.30 | 146.20 | 148.90 | 0.00 | - | 0 | 12 | 12.47% |
| SPX190315P02950000 | 2019-02-15 11:19AM EST | 2,950.00 | 185.95 | 160.20 | 162.90 | 0.00 | - | 2 | 5,652 | 11.49% |
| SPX190315P02970000 | 2019-01-28 3:15PM EST | 2,970.00 | 328.34 | 180.00 | 182.70 | 0.00 | - | 0 | 0 | 12.00% |
| SPX190315P02975000 | 2019-02-21 11:25AM EST | 2,975.00 | 200.67 | 185.10 | 187.80 | 0.00 | - | 9 | 371 | 12.61% |
| SPX190315P02995000 | 2019-01-31 4:05PM EST | 2,995.00 | 288.00 | 205.80 | 208.50 | 0.00 | - | 0 | 21 | 15.53% |
| SPX190315P03000000 | 2019-02-22 11:37AM EST | 3,000.00 | 207.50 | 210.80 | 213.50 | -7.30 | -3.40% | 1 | 17,515 | 15.82% |
| SPX190315P03020000 | 2019-02-15 3:48PM EST | 3,020.00 | 245.45 | 229.50 | 232.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX190315P03025000 | 2019-02-21 10:22AM EST | 3,025.00 | 251.91 | 234.50 | 237.20 | 0.00 | - | 1 | 104 | 0.00% |
| SPX190315P03050000 | 2019-02-14 12:22PM EST | 3,050.00 | 297.00 | 259.90 | 262.60 | 0.00 | - | 10 | 926 | 15.72% |
| SPX190315P03060000 | 2019-02-05 9:59AM EST | 3,060.00 | 327.36 | 270.70 | 273.40 | 0.00 | - | 0 | 101 | 19.04% |
| SPX190315P03075000 | 2018-12-27 3:57PM EST | 3,075.00 | 591.42 | 284.40 | 287.10 | 0.00 | - | 0 | 264 | 0.00% |
| SPX190315P03100000 | 2019-02-21 2:40PM EST | 3,100.00 | 329.05 | 309.70 | 312.40 | 0.00 | - | 10 | 408 | 16.66% |
| SPX190315P03125000 | 2018-12-19 8:20AM EST | 3,125.00 | 571.00 | 334.20 | 336.90 | 0.00 | - | 0 | 1 | 0.00% |
| SPX190315P03150000 | 2018-12-18 1:06PM EST | 3,150.00 | 574.90 | 360.80 | 363.50 | 0.00 | - | 0 | 4 | 24.18% |
| SPX190315P03175000 | 2018-11-01 3:32PM EST | 3,175.00 | 397.95 | 384.30 | 387.00 | 0.00 | - | 0 | 0 | 0.00% |
| SPX190315P03200000 | 2018-12-14 11:31AM EST | 3,200.00 | 572.07 | 410.70 | 413.40 | 0.00 | - | 0 | 4 | 26.47% |
| SPX190315P03250000 | 2019-02-06 2:40PM EST | 3,250.00 | 521.63 | 459.30 | 462.00 | 0.00 | - | 0 | 352 | 0.00% |
| SPX190315P03400000 | 2019-01-07 11:03AM EST | 3,400.00 | 846.90 | 609.00 | 611.70 | 0.00 | - | 0 | 10 | 0.00% |
| SPX190315P03500000 | 2019-02-22 12:23PM EST | 3,500.00 | 708.60 | 709.20 | 711.80 | -7.02 | -0.98% | 10 | 3,581 | 0.00% |
| SPX190315P03800000 | 2018-09-21 10:57PM EST | 3,800.00 | 1,095.00 | 1,008.30 | 1,011.00 | 0.00 | - | 0 | 0 | 0.00% |
| SPX190315P03900000 | 2018-06-18 2:06PM EST | 3,900.00 | 1,093.37 | 1,108.80 | 1,111.50 | 0.00 | - | 0 | 0 | 0.00% |
| SPX190315P04100000 | 2019-01-30 11:42AM EST | 4,100.00 | 1,436.33 | 1,307.80 | 1,310.50 | 0.00 | - | 0 | 6 | 0.00% |