^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180720C010000002018-06-18 3:57PM EDT1,000.001,772.501,772.801,775.40+5.50+0.31%3,501250119.78%
SPX180720C012000002018-04-05 3:00PM EDT1,200.001,460.571,393.801,402.300.00-110.00%
SPX180720C012500002018-06-15 11:57PM EDT1,250.001,527.471,527.601,530.700.00-40131.68%
SPX180720C015000002018-06-14 3:54PM EDT1,500.001,281.871,278.301,281.400.00-21,102106.22%
SPX180720C016500002018-06-01 11:51PM EDT1,650.001,033.001,081.701,085.000.00-5005000.00%
SPX180720C019000002018-06-18 12:36PM EDT1,900.00868.70875.00877.60-16.30-1.84%51360.39%
SPX180720C019750002018-05-25 11:55PM EDT1,975.00741.83742.50746.600.00-220.00%
SPX180720C020000002018-06-18 3:56PM EDT2,000.00775.00775.30777.90-4.60-0.59%3,5004,47954.03%
SPX180720C020250002018-04-20 11:50PM EDT2,025.00672.05645.40655.300.00-440.00%
SPX180720C020500002018-06-08 4:02PM EDT2,050.00702.23728.50731.500.00-1157.66%
SPX180720C021000002018-06-18 12:36PM EDT2,100.00669.45675.90678.20-16.40-2.39%54,35850.56%
SPX180720C021400002018-06-01 11:51PM EDT2,140.00566.04594.70597.800.00-220.00%
SPX180720C021550002018-06-01 11:51PM EDT2,155.00551.27579.80582.900.00-220.00%
SPX180720C021700002018-06-08 4:02PM EDT2,170.00575.70609.20612.200.00-1151.44%
SPX180720C021750002018-06-01 11:51PM EDT2,175.00524.30559.90563.100.00-110.00%
SPX180720C021800002018-05-11 11:55PM EDT2,180.00547.80551.10554.400.00-100.00%
SPX180720C021850002018-05-11 11:55PM EDT2,185.00543.00546.20549.400.00-100.00%
SPX180720C022000002018-06-13 1:00PM EDT2,200.00589.90575.10578.10+3.90+0.67%6443.13%
SPX180720C022500002018-06-06 12:28PM EDT2,250.00512.95529.80532.800.00-1445.86%
SPX180720C022750002018-06-08 4:02PM EDT2,275.00471.75505.00508.000.00-1144.12%
SPX180720C023000002018-06-14 10:44AM EDT2,300.00486.72481.40484.300.00-5843.47%
SPX180720C023200002018-06-13 7:10PM EDT2,320.00463.75456.00459.000.00-3335.99%
SPX180720C023500002018-06-04 10:30AM EDT2,350.00397.00430.80433.800.00-11139.05%
SPX180720C023700002018-05-18 11:51PM EDT2,370.00353.20349.30352.400.00-200.00%
SPX180720C023750002018-06-14 10:48AM EDT2,375.00412.70407.00409.900.00-162738.05%
SPX180720C024000002018-06-18 3:05PM EDT2,400.00373.50377.70380.00+21.10+5.99%2550131.47%
SPX180720C024100002018-05-21 10:32AM EDT2,410.00334.05314.30317.100.00-10120.00%
SPX180720C024200002018-05-18 11:51PM EDT2,420.00305.35301.30304.200.00-330.00%
SPX180720C024250002018-05-09 3:45PM EDT2,425.00280.70312.50315.400.00-520.00%
SPX180720C024300002018-05-21 10:32AM EDT2,430.00314.70295.00297.700.00-10120.00%
SPX180720C024400002018-05-23 4:00PM EDT2,440.00300.80285.20288.100.00-31750.00%
SPX180720C024500002018-05-18 3:32PM EDT2,450.00316.05328.30330.60+41.18+14.98%169728.45%
SPX180720C024600002018-05-23 4:00PM EDT2,460.00281.50266.20268.900.00-360.00%
SPX180720C024700002018-05-31 3:48PM EDT2,470.00247.95270.70273.400.00-10180.00%
SPX180720C024750002018-05-23 9:45AM EDT2,475.00250.70251.80254.500.00-11020.00%
SPX180720C024800002018-06-08 3:39PM EDT2,480.00286.50298.70300.90-16.70-5.51%1326.52%
SPX180720C024900002018-05-31 3:48PM EDT2,490.00229.15251.30253.900.00-10120.00%
SPX180720C024950002018-05-23 12:16PM EDT2,495.00232.30233.00235.600.00-110.00%
SPX180720C025000002018-06-18 10:39AM EDT2,500.00272.80279.00281.20-16.90-5.83%11,18525.29%
SPX180720C025100002018-05-22 12:48PM EDT2,510.00236.45218.90221.500.00-570.00%
SPX180720C025200002018-06-15 2:23PM EDT2,520.00264.00263.90266.80+40.28+18.00%1127.76%
SPX180720C025250002018-06-14 9:54AM EDT2,525.00263.90259.00261.900.00-114627.41%
SPX180720C025300002018-06-15 2:22PM EDT2,530.00254.00254.10257.00+36.40+16.73%1527.06%
SPX180720C025350002018-06-15 11:57PM EDT2,535.00256.55249.40252.100.00-1126.71%
SPX180720C025400002018-06-14 10:04AM EDT2,540.00253.15244.50247.200.00-5626.35%
SPX180720C025500002018-06-18 10:33AM EDT2,550.00221.70230.10232.10-18.10-7.55%325122.22%
SPX180720C025550002018-06-01 11:51PM EDT2,555.00186.08189.80192.300.00-110.00%
SPX180720C025600002018-06-06 3:58PM EDT2,560.00217.80225.70227.600.00-41224.91%
SPX180720C025700002018-06-08 9:55AM EDT2,570.00205.90215.90217.80+22.34+12.17%15624.18%
SPX180720C025750002018-06-12 3:47PM EDT2,575.00215.70206.00208.600.00-24928521.27%
SPX180720C025800002018-06-05 1:11PM EDT2,580.00177.60206.30208.200.00-101523.55%
SPX180720C025850002018-04-24 2:43PM EDT2,585.00106.34130.60135.000.00-120.00%
SPX180720C025900002018-06-08 9:55AM EDT2,590.00187.00196.80198.60+0.50+0.27%156622.90%
SPX180720C025950002018-05-04 11:51PM EDT2,595.0085.85112.50114.600.00-1890.00%
SPX180720C026000002018-06-18 3:17PM EDT2,600.00178.20181.70183.50-12.30-6.46%142,43819.21%
SPX180720C026050002018-06-07 11:32AM EDT2,605.00177.00182.80184.600.00-4522.10%
SPX180720C026100002018-06-01 9:51AM EDT2,610.00135.40139.70141.90-3.60-2.59%21830.00%
SPX180720C026150002018-06-01 9:51AM EDT2,615.00131.05135.30137.50+5.44+4.33%28120.00%
SPX180720C026200002018-06-08 1:37PM EDT2,620.00166.50168.50170.30+77.70+87.50%212321.11%
SPX180720C026250002018-06-15 3:56PM EDT2,625.00161.00162.50164.70-7.00-4.17%24,77520.37%
SPX180720C026300002018-06-14 10:24AM EDT2,630.00166.06157.80159.700.00-217819.92%
SPX180720C026350002018-06-15 11:31AM EDT2,635.00143.49153.00155.00+0.37+0.26%1919.61%
SPX180720C026400002018-06-04 3:13PM EDT2,640.00123.80150.10151.800.00-321919.96%
SPX180720C026450002018-06-11 9:41AM EDT2,645.00149.20139.90142.300.00-21917.44%
SPX180720C026500002018-06-18 1:22PM EDT2,650.00131.30134.40135.80-11.00-7.73%46,15716.28%
SPX180720C026550002018-06-14 11:00AM EDT2,655.00135.75134.20136.200.00-33018.30%
SPX180720C026600002018-06-18 3:39PM EDT2,660.00122.35125.00126.70-6.65-5.16%12288115.83%
SPX180720C026650002018-06-18 11:13AM EDT2,665.00118.90120.50122.10+45.60+62.21%135215.56%
SPX180720C026700002018-06-15 4:10PM EDT2,670.00121.21120.40122.80-4.81-3.82%151,30217.53%
SPX180720C026750002018-06-18 2:57PM EDT2,675.00107.30111.30112.90-9.31-7.98%2810,12515.00%
SPX180720C026800002018-06-18 11:40AM EDT2,680.00102.77106.80108.40-14.23-12.16%165214.75%
SPX180720C026850002018-06-12 10:47AM EDT2,685.00113.40104.00106.100.00-41,41215.38%
SPX180720C026900002018-06-15 10:38AM EDT2,690.0091.40102.40104.20-14.10-13.36%41,38716.09%
SPX180720C026950002018-06-14 9:37AM EDT2,695.00104.0597.90100.100.00-257515.91%
SPX180720C027000002018-06-18 3:45PM EDT2,700.0087.0589.0090.40-2.25-2.52%1,02919,24913.62%
SPX180720C027050002018-06-18 10:39AM EDT2,705.0080.5084.9086.10-0.34-0.42%328013.38%
SPX180720C027100002018-06-18 11:40AM EDT2,710.0076.9780.6081.80-13.41-14.84%11,45713.13%
SPX180720C027150002018-06-18 12:29PM EDT2,715.0071.0876.3077.70-5.32-6.96%42,51812.93%
SPX180720C027200002018-06-15 3:33PM EDT2,720.0076.1076.4078.40-5.40-6.63%371,80914.38%
SPX180720C027250002018-06-18 3:19PM EDT2,725.0065.4568.1069.20-5.65-7.95%3219,68612.38%
SPX180720C027300002018-06-18 1:19PM EDT2,730.0061.3063.8065.10-8.05-11.61%583,79212.12%
SPX180720C027350002018-06-18 1:47PM EDT2,735.0058.1759.9061.20-7.08-10.85%812,26211.92%
SPX180720C027400002018-06-18 1:47PM EDT2,740.0054.3755.9057.20-4.73-8.00%27,02911.65%
SPX180720C027450002018-06-18 11:48AM EDT2,745.0050.3252.0053.20-0.78-1.53%442811.37%
SPX180720C027500002018-06-18 3:45PM EDT2,750.0045.8748.2049.40-5.68-11.02%2,74923,66711.12%
SPX180720C027550002018-06-15 2:34PM EDT2,755.0051.1048.7050.30-1.03-1.98%145,61412.32%
SPX180720C027600002018-06-18 3:34PM EDT2,760.0040.0041.1042.20-5.55-12.18%321,89210.67%
SPX180720C027650002018-06-18 3:51PM EDT2,765.0037.2037.7038.70-0.70-1.85%4761,98610.43%
SPX180720C027700002018-06-18 4:03PM EDT2,770.0034.2034.4035.20-3.09-8.29%2009,00110.16%
SPX180720C027750002018-06-18 4:11PM EDT2,775.0031.3331.2032.10-3.87-10.99%2,72038,8409.98%
SPX180720C027800002018-06-18 4:11PM EDT2,780.0028.2828.1029.00-3.20-10.17%794,5819.76%
SPX180720C027850002018-06-18 3:27PM EDT2,785.0024.0025.2026.10-6.00-20.00%2681,8899.56%
SPX180720C027900002018-06-18 1:32PM EDT2,790.0022.0022.4023.20-4.15-15.87%669,4729.32%
SPX180720C027950002018-06-18 11:26AM EDT2,795.0019.5019.9020.60-3.80-16.31%87919.13%
SPX180720C028000002018-06-18 3:59PM EDT2,800.0017.0017.6018.00-2.60-13.27%7,38037,0738.89%
SPX180720C028050002018-06-18 12:12PM EDT2,805.0014.5515.4016.00-3.45-19.17%37014,0028.79%
SPX180720C028100002018-06-18 3:59PM EDT2,810.0013.2013.4013.90-2.40-15.38%7781,8738.62%
SPX180720C028150002018-06-18 3:35PM EDT2,815.0011.1011.6012.10-3.00-21.28%7881,9848.49%
SPX180720C028200002018-06-18 3:59PM EDT2,820.009.809.9010.50-3.10-24.03%1641,9658.38%
SPX180720C028250002018-06-18 4:03PM EDT2,825.008.478.509.00-1.53-15.30%95925,4178.26%
SPX180720C028300002018-06-18 3:59PM EDT2,830.007.207.307.70-2.50-25.77%7713,9738.16%
SPX180720C028350002018-06-18 3:53PM EDT2,835.006.106.306.60-1.87-23.46%3,09410,7008.09%
SPX180720C028400002018-06-18 3:59PM EDT2,840.005.205.305.60-1.80-25.71%402,4668.01%
SPX180720C028450002018-06-18 4:13PM EDT2,845.004.504.504.80-0.80-15.09%964267.98%
SPX180720C028500002018-06-18 4:05PM EDT2,850.003.803.804.10-1.20-24.00%2,58635,9757.95%
SPX180720C028550002018-06-18 3:53PM EDT2,855.003.203.203.50-1.17-26.77%672,0707.94%
SPX180720C028600002018-06-18 3:47PM EDT2,860.002.702.753.00-1.00-27.03%5795,3147.94%
SPX180720C028650002018-06-18 3:33PM EDT2,865.002.212.352.55-1.29-36.86%1524,3477.93%
SPX180720C028700002018-06-18 3:59PM EDT2,870.001.992.002.20-1.01-33.67%2,2095,4227.96%
SPX180720C028750002018-06-18 4:03PM EDT2,875.001.761.751.90-0.59-25.11%2,5999,5788.00%
SPX180720C028800002018-06-18 3:54PM EDT2,880.001.501.501.55-0.56-27.18%2715,0237.94%
SPX180720C028850002018-06-18 3:55PM EDT2,885.001.351.351.50-0.63-31.82%1261,7648.17%
SPX180720C028900002018-06-18 3:59PM EDT2,890.001.161.151.30-0.54-31.76%494,9598.22%
SPX180720C028950002018-06-18 3:31PM EDT2,895.001.011.051.20-0.43-29.86%281,2128.36%
SPX180720C029000002018-06-18 4:14PM EDT2,900.000.950.901.10-0.31-24.60%71626,2918.49%
SPX180720C029050002018-06-18 10:47AM EDT2,905.000.950.801.00-0.10-9.52%482068.61%
SPX180720C029100002018-06-18 1:34PM EDT2,910.000.860.750.90-0.19-18.10%264058.71%
SPX180720C029150002018-06-18 3:42PM EDT2,915.000.720.650.85-0.18-20.00%93,7548.88%
SPX180720C029200002018-06-18 3:53PM EDT2,920.000.650.650.80-0.35-35.00%117299.04%
SPX180720C029250002018-06-18 11:54AM EDT2,925.000.630.550.75-0.22-25.88%2622,4699.19%
SPX180720C029300002018-06-15 11:18AM EDT2,930.000.750.650.85-0.30-28.57%22029.63%
SPX180720C029350002018-06-18 12:29PM EDT2,935.000.500.500.65-0.15-23.08%13259.46%
SPX180720C029400002018-06-13 3:51PM EDT2,940.000.900.750.90-0.07-7.22%110910.22%
SPX180720C029450002018-05-11 11:55PM EDT2,945.001.951.601.850.00-5011.91%
SPX180720C029500002018-06-18 12:43PM EDT2,950.000.450.400.55-0.09-16.67%454,1539.93%
SPX180720C029550002018-06-15 1:14PM EDT2,955.000.500.450.65-0.10-16.67%605510.41%
SPX180720C029600002018-06-18 3:39PM EDT2,960.000.380.350.50-0.27-41.54%45310.24%
SPX180720C029700002018-06-14 3:44PM EDT2,970.000.600.400.550.00-18497410.84%
SPX180720C029750002018-06-14 2:25PM EDT2,975.000.530.350.550.00-651,55711.07%
SPX180720C029800002018-06-14 11:34AM EDT2,980.000.450.350.500.00-85311.15%
SPX180720C029900002018-06-15 11:30AM EDT2,990.000.300.300.40-0.10-25.00%1591611.24%
SPX180720C030000002018-06-18 11:56AM EDT3,000.000.270.250.30-0.13-32.50%35,08311.25%
SPX180720C030100002018-06-06 2:05PM EDT3,010.000.350.350.500.00-31112.46%
SPX180720C030200002018-06-14 12:51PM EDT3,020.000.300.250.400.00-11012.53%
SPX180720C030250002018-06-18 11:54AM EDT3,025.000.280.200.30-0.07-20.00%4626212.28%
SPX180720C030300002018-06-14 11:34AM EDT3,030.000.300.200.350.00-32112.72%
SPX180720C030500002018-06-18 11:54AM EDT3,050.000.200.150.20+0.01+5.26%4389012.67%
SPX180720C030750002018-06-04 1:55PM EDT3,075.000.200.200.350.00-133214.55%
SPX180720C031000002018-06-18 9:41AM EDT3,100.000.100.100.15-0.10-50.00%8075214.14%
SPX180720C031250002018-06-15 11:57PM EDT3,125.000.230.100.250.00-1115.89%
SPX180720C031500002018-06-18 10:53AM EDT3,150.000.100.000.15-0.07-41.18%25090215.94%
SPX180720C031750002018-06-18 3:39PM EDT3,175.000.050.000.15-0.10-66.67%12212516.82%
SPX180720C032000002018-05-01 3:09PM EDT3,200.000.100.000.200.00-505118.21%
SPX180720C033000002018-06-13 9:34AM EDT3,300.000.100.000.10+0.05+100.00%315020.26%
SPX180720C034000002018-05-31 12:50PM EDT3,400.000.020.000.100.00-222223.39%
SPX180720C035000002018-05-31 11:40AM EDT3,500.000.050.000.050.00-312624.90%
SPX180720C036000002018-06-15 11:57PM EDT3,600.000.020.000.050.00-3027.64%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180720P010000002018-06-15 11:58PM EDT1,000.000.050.000.050.00-250097.66%
SPX180720P011000002018-06-13 9:50AM EDT1,100.000.050.000.100.00-1,500093.16%
SPX180720P012000002018-06-07 10:57AM EDT1,200.000.050.000.100.00-71884.77%
SPX180720P013000002018-06-11 10:48AM EDT1,300.000.050.000.100.00-155,07176.95%
SPX180720P013500002018-05-08 9:57AM EDT1,350.000.200.100.250.00-256,02781.05%
SPX180720P013750002018-05-22 12:17PM EDT1,375.000.100.100.200.00-40075478.03%
SPX180720P014000002018-06-15 2:22PM EDT1,400.000.060.050.10-0.04-40.00%12515,84571.97%
SPX180720P014250002018-06-07 3:40PM EDT1,425.000.150.100.150.00-1526573.14%
SPX180720P014500002018-06-12 2:27PM EDT1,450.000.100.050.200.00-1,2002,31471.29%
SPX180720P014750002018-06-18 10:20AM EDT1,475.000.100.000.100.00-144,04464.65%
SPX180720P015000002018-06-18 11:35AM EDT1,500.000.100.100.150.00-6121,58267.77%
SPX180720P015250002018-06-15 10:49AM EDT1,525.000.150.050.15+0.05+50.00%1114564.84%
SPX180720P015500002018-06-18 12:53PM EDT1,550.000.200.100.15+0.05+33.33%10,1743,37664.36%
SPX180720P015750002018-06-18 3:55PM EDT1,575.000.150.050.15-0.05-25.00%1014,09961.62%
SPX180720P016000002018-06-18 3:54PM EDT1,600.000.150.050.150.00-16312,03959.96%
SPX180720P016250002018-06-18 4:03PM EDT1,625.000.150.050.20-0.05-25.00%25512459.47%
SPX180720P016500002018-06-05 11:47AM EDT1,650.000.350.200.300.00-356,65961.57%
SPX180720P016750002018-06-05 10:18AM EDT1,675.000.310.200.350.00-2531660.45%
SPX180720P017000002018-06-05 10:28AM EDT1,700.000.400.250.350.00-3,0008,11059.28%
SPX180720P017250002018-06-14 2:02PM EDT1,725.000.200.150.250.00-43142155.47%
SPX180720P017500002018-06-13 2:43PM EDT1,750.000.260.250.40+0.01+4.00%4024756.47%
SPX180720P017750002018-06-18 2:04PM EDT1,775.000.210.150.30-0.04-16.00%8923252.93%
SPX180720P018000002018-06-18 2:03PM EDT1,800.000.250.200.300.00-16510,26051.93%
SPX180720P018100002018-06-18 11:25AM EDT1,810.000.250.150.30-0.10-28.57%38672950.78%
SPX180720P018200002018-06-13 2:43PM EDT1,820.000.310.350.45-0.14-31.11%3067753.13%
SPX180720P018250002018-06-18 2:03PM EDT1,825.000.270.200.35-0.03-10.00%52,08350.85%
SPX180720P018300002018-06-13 10:37AM EDT1,830.000.280.350.45-0.22-44.00%2631852.49%
SPX180720P018400002018-06-08 12:19PM EDT1,840.000.440.350.50-0.06-12.00%8374652.17%
SPX180720P018500002018-06-18 3:39PM EDT1,850.000.300.200.35-0.05-14.29%1788,70750.54%
SPX180720P018600002018-06-07 4:00PM EDT1,860.000.550.400.500.00-3910151.22%
SPX180720P018700002018-06-14 3:07PM EDT1,870.000.350.250.400.00-416849.98%
SPX180720P018750002018-06-13 10:09AM EDT1,875.000.350.400.50-0.20-36.36%12,59650.29%
SPX180720P018800002018-06-12 12:50PM EDT1,880.000.350.400.500.00-40045850.54%
SPX180720P018900002018-06-08 9:34AM EDT1,890.000.550.400.550.00-20049350.42%
SPX180720P019000002018-06-18 3:43PM EDT1,900.000.300.250.35-0.05-14.29%545,35947.46%
SPX180720P019200002018-06-12 1:39PM EDT1,920.000.400.450.550.00-1,4002,26348.54%
SPX180720P019300002018-05-16 10:22AM EDT1,930.001.451.151.300.00-33352.69%
SPX180720P019400002018-06-18 3:59PM EDT1,940.000.350.300.45-1.55-81.58%65846.27%
SPX180720P019500002018-06-15 3:18PM EDT1,950.000.400.350.45-0.05-11.11%2351,79845.65%
SPX180720P019600002018-06-14 3:40PM EDT1,960.000.450.350.500.00-322645.58%
SPX180720P019700002018-06-13 2:17PM EDT1,970.000.500.550.600.00-2001,58945.89%
SPX180720P019750002018-06-18 1:26PM EDT1,975.000.400.350.50-0.10-20.00%201,11844.65%
SPX180720P019800002018-06-18 3:59PM EDT1,980.000.400.350.50-0.10-20.00%1127044.36%
SPX180720P019900002018-06-14 3:40PM EDT1,990.000.500.400.550.00-423044.21%
SPX180720P020000002018-06-18 3:57PM EDT2,000.000.450.350.500.00-5,87719,24043.16%
SPX180720P020100002018-06-18 3:55PM EDT2,010.000.450.400.55-0.10-18.18%4050643.02%
SPX180720P020200002018-06-14 3:39PM EDT2,020.000.550.450.600.00-239142.84%
SPX180720P020250002018-06-18 10:39AM EDT2,025.000.500.400.500.00-2011,16641.68%
SPX180720P020300002018-06-12 2:29PM EDT2,030.000.600.650.800.00-4964943.68%
SPX180720P020400002018-06-18 3:59PM EDT2,040.000.500.450.60-0.05-9.09%111,14441.63%
SPX180720P020500002018-06-18 3:59PM EDT2,050.000.500.500.60-0.05-9.09%142,76841.03%
SPX180720P020600002018-06-07 3:37PM EDT2,060.000.900.700.850.00-141,12242.15%
SPX180720P020700002018-06-12 4:11PM EDT2,070.000.700.700.850.00-1094,19041.53%
SPX180720P020750002018-06-18 10:47AM EDT2,075.000.550.500.60-0.15-21.43%602,09639.55%
SPX180720P020800002018-06-18 3:54PM EDT2,080.000.550.500.65-0.10-15.38%11,10039.61%
SPX180720P020850002018-06-07 2:42PM EDT2,085.000.950.800.950.00-50050041.17%
SPX180720P020900002018-06-18 3:55PM EDT2,090.000.550.500.65-0.55-50.00%6388239.03%
SPX180720P020950002018-06-18 10:20AM EDT2,095.000.650.500.60-0.20-23.53%12597538.37%
SPX180720P021000002018-06-18 2:59PM EDT2,100.000.600.500.60-0.05-7.69%20816,80638.07%
SPX180720P021050002018-06-18 2:06PM EDT2,105.000.600.550.65-0.15-20.00%20059138.14%
SPX180720P021100002018-06-18 3:55PM EDT2,110.000.600.550.70-0.26-30.23%221,27738.17%
SPX180720P021150002018-06-07 2:48PM EDT2,115.001.000.851.000.00-9001,10639.60%
SPX180720P021200002018-06-14 1:35PM EDT2,120.000.750.600.750.00-2544837.90%
SPX180720P021250002018-06-18 1:38PM EDT2,125.000.600.600.70-0.15-20.00%4004,17437.29%
SPX180720P021300002018-06-18 3:55PM EDT2,130.000.650.600.75-0.10-13.33%729537.31%
SPX180720P021350002018-06-13 2:26PM EDT2,135.000.900.951.00-1.45-61.70%1324638.37%
SPX180720P021400002018-06-18 3:55PM EDT2,140.000.650.600.75-0.20-23.53%21265436.72%
SPX180720P021450002018-06-13 2:59PM EDT2,145.000.900.951.00+0.10+12.50%3001,02837.76%
SPX180720P021500002018-06-15 3:13PM EDT2,150.000.750.700.80-0.09-10.71%5476,42236.41%
SPX180720P021550002018-06-11 3:10PM EDT2,155.000.901.001.150.00-2724937.84%
SPX180720P021600002018-06-15 10:41AM EDT2,160.001.000.700.850.00-5001,14336.10%
SPX180720P021650002018-06-18 3:06PM EDT2,165.000.750.650.75-0.05-6.25%20070835.24%
SPX180720P021700002018-06-15 1:58PM EDT2,170.000.900.700.850.00-1,0001,51735.50%
SPX180720P021750002018-06-18 3:35PM EDT2,175.000.750.700.80-0.25-25.00%6503,99334.94%
SPX180720P021800002018-06-18 3:55PM EDT2,180.000.750.700.85-0.15-16.67%131,01734.91%
SPX180720P021850002018-06-14 1:46PM EDT2,185.000.950.750.900.00-153934.86%
SPX180720P021900002018-06-14 1:35PM EDT2,190.000.950.800.900.00-2481634.57%
SPX180720P021950002018-06-14 1:35PM EDT2,195.000.950.800.950.00-5258834.52%
SPX180720P022000002018-06-18 3:54PM EDT2,200.000.800.800.85-0.10-11.11%3,56315,16533.73%
SPX180720P022050002018-06-18 9:35AM EDT2,205.001.050.750.90+0.05+5.00%11,28033.69%
SPX180720P022100002018-06-18 9:44AM EDT2,210.001.020.800.95-0.03-2.86%698333.62%
SPX180720P022150002018-06-13 1:15PM EDT2,215.001.151.251.35+0.05+4.55%7241434.96%
SPX180720P022200002018-06-14 3:35PM EDT2,220.001.050.851.000.00-4078533.26%
SPX180720P022250002018-06-18 3:54PM EDT2,225.000.900.850.95-0.10-10.00%21,98332.74%
SPX180720P022300002018-06-18 3:54PM EDT2,230.000.900.851.00-0.30-25.00%115932.67%
SPX180720P022350002018-06-14 1:35PM EDT2,235.001.100.901.050.00-3722832.58%
SPX180720P022400002018-06-08 11:26AM EDT2,240.001.601.351.500.00-5383833.93%
SPX180720P022450002018-06-18 3:54PM EDT2,245.000.950.901.05-0.10-9.52%21,37131.99%
SPX180720P022500002018-06-18 3:54PM EDT2,250.001.000.901.05-0.05-4.76%213,91731.69%
SPX180720P022550002018-06-07 3:37PM EDT2,255.001.651.451.600.00-56022533.32%
SPX180720P022600002018-06-14 1:49PM EDT2,260.001.201.001.150.00-237931.49%
SPX180720P022750002018-06-13 9:57AM EDT2,275.001.301.551.70-0.05-3.70%1398832.37%
SPX180720P022800002018-06-15 11:35AM EDT2,280.001.301.101.25-0.02-1.52%28178530.66%
SPX180720P022850002018-06-15 10:12AM EDT2,285.001.401.101.25-0.05-3.45%2049530.36%
SPX180720P022900002018-06-15 9:54AM EDT2,290.001.421.151.30+0.02+1.43%34830.23%
SPX180720P023000002018-06-18 12:27PM EDT2,300.001.251.101.25-0.25-16.67%1,54014,87629.46%
SPX180720P023050002018-06-11 10:38AM EDT2,305.001.651.701.850.00-27052030.92%
SPX180720P023100002018-06-14 3:06PM EDT2,310.001.501.201.350.00-26,60229.19%
SPX180720P023150002018-06-12 9:32AM EDT2,315.001.601.751.900.00-9041030.42%
SPX180720P023200002018-06-18 3:54PM EDT2,320.001.251.201.35-0.50-28.57%195628.60%
SPX180720P023250002018-06-18 11:55AM EDT2,325.001.381.201.35-0.02-1.43%372,96128.30%
SPX180720P023300002018-06-15 3:59PM EDT2,330.001.391.301.45-0.51-26.84%151328.29%
SPX180720P023350002018-06-15 11:53AM EDT2,335.001.701.351.50+0.05+3.03%26611628.13%
SPX180720P023400002018-06-14 3:39PM EDT2,340.001.601.351.550.00-183227.97%
SPX180720P023450002018-06-18 10:18AM EDT2,345.001.681.301.50-1.42-45.81%206427.53%
SPX180720P023500002018-06-18 3:52PM EDT2,350.001.451.351.55-0.20-12.12%847,37827.37%
SPX180720P023550002018-06-14 12:16PM EDT2,355.001.651.451.600.00-154927.20%
SPX180720P023600002018-06-18 3:15PM EDT2,360.001.581.401.60-0.01-0.63%1681,01526.89%
SPX180720P023650002018-06-15 1:16PM EDT2,365.001.801.501.70+0.06+3.45%3081,14626.84%
SPX180720P023700002018-06-18 3:55PM EDT2,370.001.551.451.65-0.45-22.50%18526.41%
SPX180720P023750002018-06-18 3:47PM EDT2,375.001.601.501.65-0.20-11.11%5514,34526.11%
SPX180720P023800002018-06-18 1:28PM EDT2,380.001.651.551.70-0.28-14.51%445125.93%
SPX180720P023850002018-06-18 3:54PM EDT2,385.001.651.551.75-0.35-17.50%285425.75%
SPX180720P023900002018-06-18 3:15PM EDT2,390.001.831.601.80-0.17-8.50%143125.56%
SPX180720P023950002018-06-14 12:20PM EDT2,395.001.991.751.900.00-305925.47%
SPX180720P024000002018-06-18 3:49PM EDT2,400.001.801.701.90-0.11-5.76%5,78925,80725.17%
SPX180720P024050002018-06-18 2:26PM EDT2,405.001.901.701.90-0.20-9.52%294,21824.86%
SPX180720P024100002018-06-18 3:58PM EDT2,410.001.851.751.95-0.30-13.95%185,27524.66%
SPX180720P024150002018-06-18 3:19PM EDT2,415.002.001.802.00-0.25-11.11%3618,70424.45%
SPX180720P024200002018-06-18 12:12PM EDT2,420.002.051.852.00-0.30-12.77%201,45424.14%
SPX180720P024250002018-06-18 3:04PM EDT2,425.002.151.902.10+0.10+4.88%6,15412,10224.03%
SPX180720P024300002018-06-14 12:23PM EDT2,430.002.332.052.200.00-3664323.91%
SPX180720P024350002018-06-18 9:30AM EDT2,435.002.701.952.15-0.15-5.26%62,81523.51%
SPX180720P024400002018-06-18 3:55PM EDT2,440.002.102.052.25-0.65-23.64%7366323.38%
SPX180720P024450002018-06-18 3:54PM EDT2,445.002.152.102.30-0.35-14.00%93,80623.15%
SPX180720P024500002018-06-18 3:47PM EDT2,450.002.252.102.30-0.05-2.17%46621,58722.84%
SPX180720P024550002018-06-18 11:32AM EDT2,455.002.402.152.35-0.28-10.45%11,46222.61%
SPX180720P024600002018-06-18 3:54PM EDT2,460.002.302.252.45-0.80-25.81%825,94122.46%
SPX180720P024650002018-06-14 3:39PM EDT2,465.002.702.402.600.00-26822.39%
SPX180720P024700002018-06-18 3:49PM EDT2,470.002.452.302.50-0.30-10.91%138,82121.91%
SPX180720P024750002018-06-18 3:50PM EDT2,475.002.502.402.60-0.79-24.01%6213,08421.75%
SPX180720P024800002018-06-18 3:59PM EDT2,480.002.602.502.70-0.25-8.77%40639,01021.59%
SPX180720P024850002018-06-18 3:57PM EDT2,485.002.652.552.75-0.45-14.52%12,01121.34%
SPX180720P024900002018-06-18 3:55PM EDT2,490.002.702.602.85-0.80-22.86%838,98121.16%
SPX180720P024950002018-06-18 10:04AM EDT2,495.003.502.652.90+0.30+9.37%52,29720.91%
SPX180720P025000002018-06-18 3:55PM EDT2,500.002.852.752.95-0.20-6.56%3,61635,18620.66%
SPX180720P025050002018-06-15 10:24AM EDT2,505.003.602.953.20+0.01+0.28%12,46520.66%
SPX180720P025100002018-06-18 11:10AM EDT2,510.003.202.903.20-0.10-3.03%111,67620.33%
SPX180720P025150002018-06-18 10:06AM EDT2,515.003.903.003.20+0.22+5.98%461,49920.00%
SPX180720P025200002018-06-18 11:10AM EDT2,520.003.403.103.30-0.60-15.00%1011,56719.80%
SPX180720P025250002018-06-18 3:58PM EDT2,525.003.253.103.40-0.27-7.67%2799,40919.59%
SPX180720P025300002018-06-18 4:02PM EDT2,530.003.353.203.50-0.26-7.20%4281,05619.37%
SPX180720P025350002018-06-18 11:08AM EDT2,535.003.873.303.60-0.26-6.30%301,39719.15%
SPX180720P025400002018-06-18 3:55PM EDT2,540.003.603.503.70-0.40-10.00%27711,59518.93%
SPX180720P025450002018-06-18 11:00AM EDT2,545.004.153.503.80-0.31-6.95%91,81918.70%
SPX180720P025500002018-06-18 3:59PM EDT2,550.003.793.603.90-0.21-5.25%14223,87418.47%
SPX180720P025600002018-06-18 3:54PM EDT2,560.004.003.904.10-0.70-14.89%3803,48617.98%
SPX180720P025650002018-06-18 2:52PM EDT2,565.004.434.004.30-0.37-7.71%371,61317.83%
SPX180720P025700002018-06-18 3:55PM EDT2,570.004.204.104.40-0.30-6.67%581,52517.58%
SPX180720P025750002018-06-18 3:58PM EDT2,575.004.394.204.50-0.41-8.54%2,5149,97217.32%
SPX180720P025850002018-06-18 2:43PM EDT2,585.004.904.504.80+0.07+1.45%1182916.88%
SPX180720P025900002018-06-18 3:56PM EDT2,590.004.804.705.00-0.41-7.87%1802,99016.69%
SPX180720P025950002018-06-18 3:58PM EDT2,595.005.004.805.20-0.70-12.28%382,41116.50%
SPX180720P026000002018-06-18 4:14PM EDT2,600.005.105.005.30-0.37-6.76%3,76737,12916.21%
SPX180720P026050002018-06-18 1:33PM EDT2,605.005.725.205.50+0.07+1.24%451,47016.00%
SPX180720P026100002018-06-18 3:58PM EDT2,610.005.605.405.70-0.07-1.23%4935,48015.79%
SPX180720P026150002018-06-18 11:48AM EDT2,615.006.485.605.90+0.43+7.11%241,38015.56%
SPX180720P026200002018-06-18 2:25PM EDT2,620.006.355.806.20+0.28+4.61%891,64815.40%
SPX180720P026250002018-06-18 3:06PM EDT2,625.006.806.006.40+0.27+4.13%3,58912,54215.15%
SPX180720P026350002018-06-18 10:46AM EDT2,635.007.806.506.90+0.42+5.69%201,07414.71%
SPX180720P026400002018-06-18 4:08PM EDT2,640.006.906.807.00-0.60-8.00%773,24614.38%
SPX180720P026450002018-06-18 3:40PM EDT2,645.007.657.107.50-0.05-0.65%2366014.29%
SPX180720P026500002018-06-18 3:57PM EDT2,650.007.707.407.80-0.35-4.35%1,08734,31314.06%
SPX180720P026550002018-06-18 11:01AM EDT2,655.009.157.708.10+1.20+15.09%394,15813.83%
SPX180720P026600002018-06-18 2:49PM EDT2,660.009.008.008.50+0.35+4.05%30410,85513.63%
SPX180720P026650002018-06-18 3:50PM EDT2,665.008.758.408.90-0.65-6.91%643,08213.43%
SPX180720P026700002018-06-18 11:15AM EDT2,670.009.888.809.30-0.47-4.54%575,68913.21%
SPX180720P026750002018-06-18 3:48PM EDT2,675.009.559.309.80-0.51-5.07%1,76522,01613.03%
SPX180720P026800002018-06-18 3:48PM EDT2,680.0010.009.7010.20-0.20-1.96%2542,40712.78%
SPX180720P026850002018-06-18 3:52PM EDT2,685.0010.7010.2010.70+0.40+3.88%9021,43312.57%
SPX180720P026900002018-06-18 4:02PM EDT2,690.0011.0010.7011.20-0.60-5.17%6473,71012.35%
SPX180720P026950002018-06-18 1:26PM EDT2,695.0012.4011.2011.80+0.90+7.83%885212.15%
SPX180720P027000002018-06-18 3:58PM EDT2,700.0012.3511.9012.40-0.15-1.20%2,17128,31911.93%
SPX180720P027050002018-06-18 3:54PM EDT2,705.0012.9712.5013.00-0.23-1.74%371,76611.70%
SPX180720P027100002018-06-18 3:58PM EDT2,710.0013.7013.2013.80-0.30-2.14%223,08911.53%
SPX180720P027150002018-06-18 2:26PM EDT2,715.0015.0313.9014.50+0.97+6.90%1341,35911.30%
SPX180720P027200002018-06-18 3:40PM EDT2,720.0016.0514.7015.30+0.93+6.15%323,12811.09%
SPX180720P027250002018-06-18 4:10PM EDT2,725.0016.0015.5016.10-0.43-2.62%2,76616,51910.85%
SPX180720P027300002018-06-18 1:31PM EDT2,730.0018.4016.4017.00+1.50+8.88%886,70910.63%
SPX180720P027350002018-06-18 3:50PM EDT2,735.0018.1017.4018.10+0.15+0.84%6042,34410.46%
SPX180720P027400002018-06-18 3:40PM EDT2,740.0020.1518.4019.10+1.13+5.94%25213,30810.23%
SPX180720P027450002018-06-18 11:17AM EDT2,745.0021.6919.5020.20+2.54+13.26%2463410.00%
SPX180720P027500002018-06-18 3:52PM EDT2,750.0021.6320.7021.40+0.13+0.60%2,48415,7449.77%
SPX180720P027550002018-06-18 1:51PM EDT2,755.0024.5022.0022.70+2.45+11.11%3874839.55%
SPX180720P027600002018-06-18 3:17PM EDT2,760.0026.2523.5024.20+2.10+8.70%6091,1779.36%
SPX180720P027650002018-05-14 11:23AM EDT2,765.0061.5864.0065.60-14.35-18.90%2021.37%
SPX180720P027700002018-06-18 3:55PM EDT2,770.0027.5026.5027.30+0.80+3.00%2085,8758.90%
SPX180720P027750002018-06-18 4:14PM EDT2,775.0028.8028.3029.10+1.00+3.60%1,40919,9538.69%
SPX180720P027800002018-06-18 3:17PM EDT2,780.0033.6530.2031.00+3.85+12.92%821,0328.47%
SPX180720P027900002018-06-18 10:08AM EDT2,790.0044.2534.4035.40+9.35+26.79%172,2278.06%
SPX180720P027950002018-05-14 3:30PM EDT2,795.0082.0081.2083.10-4.80-5.53%3221.89%
SPX180720P028000002018-06-18 3:21PM EDT2,800.0043.1739.3040.50+4.67+12.13%1,03312,0547.67%
SPX180720P028050002018-05-11 11:56PM EDT2,805.00120.8590.7092.600.00-1123.06%
SPX180720P028100002018-05-11 11:56PM EDT2,810.0099.9094.0096.000.00-150023.21%
SPX180720P028150002018-06-18 9:32AM EDT2,815.0063.0548.2049.40+11.90+23.26%2697.03%
SPX180720P028200002018-06-18 12:45PM EDT2,820.0058.6551.5052.70+2.10+3.71%723256.78%
SPX180720P028250002018-06-18 9:35AM EDT2,825.0071.5055.0056.30+10.06+16.37%17976.57%
SPX180720P028300002018-06-18 10:12AM EDT2,830.0070.8858.6060.20+5.18+7.88%4376.41%
SPX180720P028350002018-06-13 1:18PM EDT2,835.0057.9166.5068.50-7.74-11.79%4028.39%
SPX180720P028400002018-06-18 12:25PM EDT2,840.0075.5466.5068.20+3.07+4.24%2125.88%
SPX180720P028450002018-05-25 11:56PM EDT2,845.00109.67124.90128.800.00-2226.73%
SPX180720P028500002018-06-18 4:14PM EDT2,850.0076.0075.4076.20+5.36+7.59%7141840.00%
SPX180720P028550002018-06-18 12:41PM EDT2,855.0087.6379.5081.10+11.73+15.45%5450.00%
SPX180720P028600002018-06-11 9:46AM EDT2,860.0080.7586.8088.900.00-667.71%
SPX180720P028650002018-06-11 9:59AM EDT2,865.0086.2591.2093.300.00-501027.55%
SPX180720P028700002018-06-18 12:45PM EDT2,870.00101.2593.2094.80+2.15+2.17%1841220.00%
SPX180720P028750002018-06-14 11:51AM EDT2,875.0091.6093.7095.900.00-151720.00%
SPX180720P028800002018-06-14 10:44AM EDT2,880.0096.4098.30100.600.00-99110.00%
SPX180720P028850002018-06-08 10:42AM EDT2,885.00120.57105.30107.20-53.48-30.73%1808600.00%
SPX180720P028900002018-06-14 2:33PM EDT2,890.00107.07107.80110.700.00-1353,2850.00%
SPX180720P028950002018-06-15 3:46PM EDT2,895.00116.05112.60115.60+3.80+3.39%1652,8420.00%
SPX180720P029000002018-06-15 3:46PM EDT2,900.00120.85117.40120.30+3.90+3.33%1676,1170.00%
SPX180720P029150002018-06-18 10:22PM EDT2,915.00145.30136.40138.800.00-200.00%
SPX180720P029200002018-06-18 12:45PM EDT2,920.00149.85141.40143.70+14.24+10.50%62120.00%
SPX180720P029250002018-04-30 9:33AM EDT2,925.00244.95256.70260.600.00-2151.34%
SPX180720P029400002018-06-11 9:41AM EDT2,940.00155.35162.30165.300.00-330.00%
SPX180720P029500002018-06-15 10:15AM EDT2,950.00176.90166.50169.50-141.85-44.50%130.00%
SPX180720P029700002018-06-15 2:34PM EDT2,970.00185.08186.40189.40-0.47-0.25%140.00%
SPX180720P029800002018-06-13 7:11PM EDT2,980.00191.40201.80204.900.00-10100.00%
SPX180720P029850002018-06-13 7:11PM EDT2,985.00196.30206.80209.800.00-10100.00%
SPX180720P030000002018-06-15 3:43PM EDT3,000.00219.00216.20219.20+5.50+2.58%1,4292,8020.00%
SPX180720P030500002018-06-13 11:27AM EDT3,050.00256.00271.40274.50-3.00-1.16%130.00%
SPX180720P033000002018-04-20 11:51PM EDT3,300.00613.55616.90627.500.00-3379.86%
SPX180720P034000002018-06-18 12:18PM EDT3,400.00626.80619.70622.20-119.80-16.05%1200.00%
SPX180720P035000002018-06-18 2:27PM EDT3,500.00722.42719.50722.00+5.09+0.71%150.00%