^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX180817C00800000 | 2018-07-26 12:45PM EDT | 800.00 | 2,036.22 | 2,010.30 | 2,014.30 | 0.00 | - | 1 | 5 | 0.00% |
| SPX180817C01000000 | 2018-08-14 1:29PM EDT | 1,000.00 | 1,837.70 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| SPX180817C01100000 | 2018-08-01 11:25AM EDT | 1,100.00 | 1,715.75 | 1,735.90 | 1,738.00 | 0.00 | - | 10 | 1,327 | 0.00% |
| SPX180817C01150000 | 2018-08-03 11:57PM EDT | 1,150.00 | 1,665.75 | 1,686.00 | 1,688.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPX180817C01500000 | 2018-08-13 2:36PM EDT | 1,500.00 | 1,329.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPX180817C01600000 | 2018-06-21 1:19PM EDT | 1,600.00 | 1,156.35 | 1,189.30 | 1,196.30 | +1,156.35 | +100.00% | 0 | 1,000 | 0.00% |
| SPX180817C01700000 | 2018-07-27 6:00PM EDT | 1,700.00 | 1,100.54 | 1,111.80 | 1,115.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX180817C01900000 | 1969-12-31 8:00PM EDT | 1,900.00 | 807.40 | 892.70 | 895.20 | +807.40 | +100.00% | 0 | 0 | 0.00% |
| SPX180817C01925000 | 1969-12-31 8:00PM EDT | 1,925.00 | 843.55 | 867.80 | 870.30 | +843.55 | +100.00% | 0 | 1 | 0.00% |
| SPX180817C01975000 | 2018-08-07 1:05PM EDT | 1,975.00 | 885.25 | 859.40 | 861.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX180817C02000000 | 2018-08-14 1:29PM EDT | 2,000.00 | 837.95 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| SPX180817C02020000 | 2018-08-08 1:45PM EDT | 2,020.00 | 835.62 | 814.40 | 817.00 | +106.35 | +14.58% | 2 | 2 | 0.00% |
| SPX180817C02025000 | 2018-08-10 10:48AM EDT | 2,025.00 | 810.48 | 809.50 | 812.00 | +123.20 | +17.93% | 1 | 1 | 0.00% |
| SPX180817C02040000 | 2018-08-08 10:47AM EDT | 2,040.00 | 813.44 | 794.50 | 797.00 | +104.36 | +14.72% | 1 | 1 | 0.00% |
| SPX180817C02050000 | 2018-08-08 10:47AM EDT | 2,050.00 | 803.42 | 784.50 | 787.00 | +54.57 | +7.29% | 1 | 1 | 0.00% |
| SPX180817C02100000 | 2018-08-13 2:36PM EDT | 2,100.00 | 729.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX180817C02170000 | 2018-07-31 3:46PM EDT | 2,170.00 | 646.15 | 667.00 | 669.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02200000 | 2018-07-23 10:41AM EDT | 2,200.00 | 599.03 | 612.90 | 616.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX180817C02280000 | 2018-07-31 3:46PM EDT | 2,280.00 | 536.45 | 557.20 | 559.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02300000 | 2018-08-14 11:48AM EDT | 2,300.00 | 539.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX180817C02320000 | 2018-07-20 11:49PM EDT | 2,320.00 | 511.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX180817C02350000 | 2018-08-03 10:46AM EDT | 2,350.00 | 481.30 | 487.30 | 489.40 | +16.70 | +3.59% | 1 | 21 | 0.00% |
| SPX180817C02375000 | 2018-07-19 10:17AM EDT | 2,375.00 | 429.80 | 424.40 | 426.50 | 0.00 | - | 16 | 23 | 0.00% |
| SPX180817C02385000 | 2018-08-13 3:50PM EDT | 2,385.00 | 436.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02390000 | 1969-12-31 8:00PM EDT | 2,390.00 | 389.40 | 405.10 | 407.80 | +389.40 | +100.00% | 0 | 2 | 0.00% |
| SPX180817C02400000 | 2018-08-14 10:59AM EDT | 2,400.00 | 438.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX180817C02410000 | 2018-07-25 12:55PM EDT | 2,410.00 | 418.75 | 403.70 | 407.60 | 0.00 | - | 3 | 3 | 0.00% |
| SPX180817C02420000 | 2018-07-25 12:59PM EDT | 2,420.00 | 408.85 | 393.80 | 397.70 | 0.00 | - | 12 | 10 | 0.00% |
| SPX180817C02430000 | 2018-07-25 12:55PM EDT | 2,430.00 | 398.85 | 383.80 | 387.70 | 0.00 | - | 3 | 3 | 0.00% |
| SPX180817C02440000 | 2018-07-25 12:59PM EDT | 2,440.00 | 388.95 | 373.90 | 377.80 | 0.00 | - | 12 | 10 | 0.00% |
| SPX180817C02450000 | 2018-08-03 1:31PM EDT | 2,450.00 | 383.38 | 387.60 | 389.60 | +4.29 | +1.13% | 1 | 306 | 0.00% |
| SPX180817C02460000 | 2018-08-09 3:48PM EDT | 2,460.00 | 394.50 | 375.10 | 377.60 | 0.00 | - | 10 | 23 | 0.00% |
| SPX180817C02470000 | 2018-07-26 1:27PM EDT | 2,470.00 | 370.46 | 344.10 | 348.00 | 0.00 | - | 10 | 3 | 0.00% |
| SPX180817C02475000 | 2018-07-24 9:45AM EDT | 2,475.00 | 351.55 | 339.20 | 343.10 | 0.00 | - | 1 | 44 | 0.00% |
| SPX180817C02485000 | 2018-07-05 9:30AM EDT | 2,485.00 | 252.25 | 311.00 | 313.80 | +252.25 | +100.00% | 2 | 2 | 0.00% |
| SPX180817C02490000 | 2018-07-26 1:27PM EDT | 2,490.00 | 350.54 | 324.30 | 328.20 | 0.00 | - | 10 | 3 | 0.00% |
| SPX180817C02500000 | 2018-08-14 9:30AM EDT | 2,500.00 | 330.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02510000 | 2018-08-10 2:05PM EDT | 2,510.00 | 318.80 | 325.20 | 327.80 | -0.64 | -0.20% | 5 | 5 | 0.00% |
| SPX180817C02520000 | 2018-07-25 1:00PM EDT | 2,520.00 | 309.75 | 294.60 | 298.50 | 0.00 | - | 7 | 2 | 0.00% |
| SPX180817C02525000 | 2018-08-14 10:32AM EDT | 2,525.00 | 308.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPX180817C02530000 | 2018-07-30 10:12AM EDT | 2,530.00 | 283.47 | 307.80 | 309.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX180817C02540000 | 2018-07-30 10:12AM EDT | 2,540.00 | 273.54 | 297.90 | 300.00 | 0.00 | - | 1 | 2 | 41.02% |
| SPX180817C02550000 | 2018-08-08 11:39AM EDT | 2,550.00 | 309.00 | 285.40 | 287.90 | 0.00 | - | 2 | 41 | 0.00% |
| SPX180817C02560000 | 2018-08-08 10:34AM EDT | 2,560.00 | 292.25 | 275.40 | 277.90 | +116.90 | +66.67% | 1 | 10 | 0.00% |
| SPX180817C02565000 | 2018-08-15 2:19AM EDT | 2,565.00 | 259.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX180817C02570000 | 2018-08-15 2:19AM EDT | 2,570.00 | 254.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX180817C02575000 | 2018-08-14 10:32AM EDT | 2,575.00 | 258.29 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPX180817C02580000 | 2018-08-13 3:58PM EDT | 2,580.00 | 242.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX180817C02590000 | 2018-08-13 4:01PM EDT | 2,590.00 | 234.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX180817C02595000 | 2018-08-13 4:01PM EDT | 2,595.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPX180817C02600000 | 2018-08-13 4:01PM EDT | 2,600.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPX180817C02605000 | 2018-08-09 2:48PM EDT | 2,605.00 | 253.50 | 230.60 | 233.10 | 0.00 | - | 9 | 6 | 0.00% |
| SPX180817C02610000 | 2018-08-06 10:32AM EDT | 2,610.00 | 229.75 | 225.60 | 228.20 | 0.00 | - | 1 | 44 | 0.00% |
| SPX180817C02615000 | 2018-08-15 2:19AM EDT | 2,615.00 | 210.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX180817C02620000 | 2018-08-13 4:01PM EDT | 2,620.00 | 205.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPX180817C02625000 | 2018-08-13 4:01PM EDT | 2,625.00 | 200.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX180817C02630000 | 2018-08-03 3:49PM EDT | 2,630.00 | 207.90 | 208.40 | 210.40 | +37.92 | +22.31% | 6 | 9 | 38.18% |
| SPX180817C02635000 | 2018-08-13 2:21PM EDT | 2,635.00 | 195.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPX180817C02640000 | 2018-08-13 2:28PM EDT | 2,640.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX180817C02645000 | 2018-08-01 10:17AM EDT | 2,645.00 | 177.27 | 193.50 | 195.60 | 0.00 | - | 4 | 97 | 37.70% |
| SPX180817C02650000 | 2018-08-13 12:50PM EDT | 2,650.00 | 174.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180817C02655000 | 2018-08-13 2:21PM EDT | 2,655.00 | 175.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX180817C02660000 | 2018-07-23 3:46PM EDT | 2,660.00 | 152.00 | 157.10 | 160.80 | 0.00 | - | 1 | 1,644 | 0.00% |
| SPX180817C02665000 | 1969-12-31 8:00PM EDT | 2,665.00 | 136.40 | 137.20 | 139.30 | +136.40 | +100.00% | 0 | 28 | 0.00% |
| SPX180817C02670000 | 2018-08-14 9:45AM EDT | 2,670.00 | 163.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02675000 | 2018-08-14 10:45AM EDT | 2,675.00 | 161.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02680000 | 2018-08-07 2:55PM EDT | 2,680.00 | 180.30 | 156.10 | 158.60 | 0.00 | - | 1 | 143 | 0.00% |
| SPX180817C02685000 | 2018-08-07 2:21PM EDT | 2,685.00 | 175.57 | 151.10 | 153.60 | 0.00 | - | 2 | 212 | 0.00% |
| SPX180817C02690000 | 2018-08-13 10:07AM EDT | 2,690.00 | 150.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02695000 | 2018-08-01 11:34AM EDT | 2,695.00 | 123.05 | 144.00 | 146.10 | 0.00 | - | 3 | 277 | 32.04% |
| SPX180817C02700000 | 2018-08-13 1:24PM EDT | 2,700.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX180817C02705000 | 2018-08-14 11:48AM EDT | 2,705.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02710000 | 2018-08-14 12:30PM EDT | 2,710.00 | 131.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180817C02715000 | 2018-08-14 12:30PM EDT | 2,715.00 | 125.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02720000 | 2018-08-14 11:23AM EDT | 2,720.00 | 117.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX180817C02725000 | 2018-08-14 3:42PM EDT | 2,725.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPX180817C02730000 | 2018-08-14 10:49AM EDT | 2,730.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817C02735000 | 2018-08-02 10:27AM EDT | 2,735.00 | 80.45 | 101.90 | 104.30 | 0.00 | - | 5 | 656 | 0.00% |
| SPX180817C02740000 | 2018-08-13 3:02PM EDT | 2,740.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPX180817C02745000 | 2018-08-13 2:01PM EDT | 2,745.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180817C02750000 | 2018-08-14 11:00AM EDT | 2,750.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| SPX180817C02755000 | 2018-08-08 10:18AM EDT | 2,755.00 | 100.15 | 82.50 | 84.80 | +10.65 | +11.90% | 2 | 1,046 | 0.00% |
| SPX180817C02760000 | 2018-08-14 9:44AM EDT | 2,760.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180817C02765000 | 2018-08-13 3:57PM EDT | 2,765.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPX180817C02770000 | 2018-08-14 2:28PM EDT | 2,770.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX180817C02775000 | 2018-08-14 1:44PM EDT | 2,775.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX180817C02780000 | 2018-08-14 3:35PM EDT | 2,780.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPX180817C02785000 | 2018-08-14 12:59PM EDT | 2,785.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX180817C02790000 | 2018-08-13 3:10PM EDT | 2,790.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPX180817C02795000 | 2018-08-14 11:19AM EDT | 2,795.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX180817C02800000 | 2018-08-14 4:12PM EDT | 2,800.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPX180817C02805000 | 2018-08-14 11:00AM EDT | 2,805.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPX180817C02810000 | 2018-08-14 4:00PM EDT | 2,810.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPX180817C02815000 | 2018-08-14 3:08PM EDT | 2,815.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPX180817C02820000 | 2018-08-14 2:26PM EDT | 2,820.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPX180817C02825000 | 2018-08-14 4:12PM EDT | 2,825.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6,507 | 0 | 0.00% |
| SPX180817C02830000 | 2018-08-14 4:12PM EDT | 2,830.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| SPX180817C02835000 | 2018-08-14 4:02PM EDT | 2,835.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| SPX180817C02840000 | 2018-08-14 4:04PM EDT | 2,840.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 0.01% |
| SPX180817C02845000 | 2018-08-14 3:59PM EDT | 2,845.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.39% |
| SPX180817C02850000 | 2018-08-14 4:12PM EDT | 2,850.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5,949 | 0 | 0.78% |
| SPX180817C02855000 | 2018-08-14 4:03PM EDT | 2,855.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 1.56% |
| SPX180817C02860000 | 2018-08-14 4:14PM EDT | 2,860.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,797 | 0 | 1.56% |
| SPX180817C02865000 | 2018-08-14 4:13PM EDT | 2,865.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,777 | 0 | 1.56% |
| SPX180817C02870000 | 2018-08-14 4:01PM EDT | 2,870.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 3.13% |
| SPX180817C02875000 | 2018-08-14 4:00PM EDT | 2,875.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,923 | 0 | 3.13% |
| SPX180817C02880000 | 2018-08-14 3:49PM EDT | 2,880.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 3.13% |
| SPX180817C02885000 | 2018-08-14 3:57PM EDT | 2,885.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| SPX180817C02890000 | 2018-08-14 4:01PM EDT | 2,890.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 3.13% |
| SPX180817C02895000 | 2018-08-14 3:47PM EDT | 2,895.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| SPX180817C02900000 | 2018-08-14 3:06PM EDT | 2,900.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| SPX180817C02905000 | 2018-08-14 2:37PM EDT | 2,905.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| SPX180817C02910000 | 2018-08-14 3:06PM EDT | 2,910.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPX180817C02915000 | 2018-08-14 4:06PM EDT | 2,915.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPX180817C02920000 | 2018-08-14 3:50PM EDT | 2,920.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX180817C02925000 | 2018-08-14 10:14AM EDT | 2,925.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX180817C02930000 | 2018-08-13 12:37PM EDT | 2,930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPX180817C02935000 | 2018-08-13 12:54PM EDT | 2,935.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX180817C02940000 | 2018-08-14 11:24AM EDT | 2,940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| SPX180817C02945000 | 2018-08-13 10:42AM EDT | 2,945.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX180817C02950000 | 2018-08-14 1:58PM EDT | 2,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX180817C02955000 | 2018-08-09 3:52PM EDT | 2,955.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,846 | 17.68% |
| SPX180817C02960000 | 2018-08-10 10:26AM EDT | 2,960.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 181 | 18.36% |
| SPX180817C02965000 | 2018-08-06 3:12PM EDT | 2,965.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 1,892 | 17.63% |
| SPX180817C02970000 | 2018-08-10 9:33AM EDT | 2,970.00 | 0.09 | 0.00 | 0.05 | -0.19 | -67.86% | 1 | 383 | 18.26% |
| SPX180817C02975000 | 2018-08-09 3:40PM EDT | 2,975.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 616 | 7,908 | 18.85% |
| SPX180817C02980000 | 2018-08-09 12:46PM EDT | 2,980.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 603 | 19.48% |
| SPX180817C02985000 | 2018-08-09 12:46PM EDT | 2,985.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 221 | 20.12% |
| SPX180817C02990000 | 2018-08-02 12:13PM EDT | 2,990.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 574 | 23.29% |
| SPX180817C02995000 | 2018-07-24 2:38PM EDT | 2,995.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 6 | 133 | 25.54% |
| SPX180817C03000000 | 2018-08-13 3:50PM EDT | 3,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPX180817C03005000 | 2018-08-08 3:29PM EDT | 3,005.00 | 0.12 | 0.00 | 0.05 | +0.02 | +20.00% | 5 | 168 | 22.46% |
| SPX180817C03010000 | 2018-08-08 3:29PM EDT | 3,010.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 723 | 23.05% |
| SPX180817C03015000 | 2018-08-02 2:10PM EDT | 3,015.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 713 | 26.61% |
| SPX180817C03020000 | 2018-07-24 2:38PM EDT | 3,020.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 184 | 28.17% |
| SPX180817C03025000 | 2018-08-13 10:55AM EDT | 3,025.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SPX180817C03030000 | 2018-07-27 1:31PM EDT | 3,030.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 353 | 29.49% |
| SPX180817C03040000 | 2018-07-24 2:38PM EDT | 3,040.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 714 | 1,048 | 30.81% |
| SPX180817C03050000 | 2018-08-14 1:58PM EDT | 3,050.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX180817C03060000 | 2018-07-24 2:38PM EDT | 3,060.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 19 | 305 | 32.32% |
| SPX180817C03070000 | 2018-07-24 2:38PM EDT | 3,070.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 184 | 33.59% |
| SPX180817C03075000 | 2018-07-24 2:38PM EDT | 3,075.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 162 | 32.76% |
| SPX180817C03080000 | 2018-07-24 2:38PM EDT | 3,080.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 325 | 33.35% |
| SPX180817C03090000 | 2018-07-24 2:38PM EDT | 3,090.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 21 | 34.57% |
| SPX180817C03100000 | 2018-07-31 12:37PM EDT | 3,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 2,404 | 35.74% |
| SPX180817C03120000 | 2018-08-03 11:57PM EDT | 3,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,000 | 0 | 35.65% |
| SPX180817C03125000 | 2018-07-20 11:20AM EDT | 3,125.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 32 | 763 | 40.28% |
| SPX180817C03130000 | 2018-07-27 6:00PM EDT | 3,130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 27 | 27 | 39.21% |
| SPX180817C03150000 | 2018-07-26 4:13PM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,595 | 3,048 | 38.87% |
| SPX180817C03175000 | 2018-07-26 2:57PM EDT | 3,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 278 | 721 | 41.60% |
| SPX180817C03200000 | 2018-07-27 10:15AM EDT | 3,200.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 166 | 47.17% |
| SPX180817C03225000 | 2018-07-20 11:49PM EDT | 3,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,650 | 2,657 | 46.88% |
| SPX180817C03250000 | 2018-07-20 11:49PM EDT | 3,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 49.41% |
| SPX180817C03400000 | 1969-12-31 8:00PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | +0.05 | +100.00% | 0 | 3 | 60.94% |
| SPX180817C03500000 | 2018-07-10 2:30PM EDT | 3,500.00 | 0.03 | 0.00 | 0.05 | +0.03 | +100.00% | 3 | 9 | 69.92% |
| SPX180817C03600000 | 2018-07-23 11:33AM EDT | 3,600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 78.52% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX180817P01050000 | 2018-08-03 11:58PM EDT | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 310.94% |
| SPX180817P01100000 | 2018-07-10 3:56PM EDT | 1,100.00 | 0.04 | 0.00 | 0.05 | +0.04 | +100.00% | 3 | 2,820 | 296.88% |
| SPX180817P01150000 | 2018-07-20 11:50PM EDT | 1,150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 297.66% |
| SPX180817P01200000 | 2018-07-18 9:36AM EDT | 1,200.00 | 0.05 | 0.10 | 0.10 | 0.00 | - | 234 | 8,789 | 299.22% |
| SPX180817P01250000 | 2018-07-20 11:50PM EDT | 1,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 130 | 271.09% |
| SPX180817P01300000 | 2018-07-16 10:32AM EDT | 1,300.00 | 0.05 | 0.00 | 0.10 | +0.05 | +100.00% | 20 | 3,550 | 258.59% |
| SPX180817P01325000 | 2018-07-18 9:30AM EDT | 1,325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 135 | 252.34% |
| SPX180817P01350000 | 2018-07-18 9:30AM EDT | 1,350.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1,660 | 5,296 | 254.30% |
| SPX180817P01375000 | 2018-07-24 12:26PM EDT | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 64 | 1,593 | 240.63% |
| SPX180817P01400000 | 2018-07-24 11:27AM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 9,576 | 235.16% |
| SPX180817P01425000 | 2018-07-30 12:18PM EDT | 1,425.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 43 | 2,755 | 218.75% |
| SPX180817P01450000 | 2018-07-25 12:48PM EDT | 1,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 253 | 27,190 | 224.22% |
| SPX180817P01475000 | 2018-08-03 10:21AM EDT | 1,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 8,203 | 207.81% |
| SPX180817P01500000 | 2018-07-27 3:03PM EDT | 1,500.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 49,581 | 219.92% |
| SPX180817P01525000 | 2018-07-24 2:38PM EDT | 1,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 131 | 5,039 | 207.81% |
| SPX180817P01550000 | 2018-07-24 2:38PM EDT | 1,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 127 | 19,573 | 202.73% |
| SPX180817P01575000 | 2018-07-26 9:30AM EDT | 1,575.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5,016 | 197.66% |
| SPX180817P01600000 | 2018-07-26 9:30AM EDT | 1,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 11,259 | 192.58% |
| SPX180817P01625000 | 2018-07-31 3:00PM EDT | 1,625.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 5,629 | 178.91% |
| SPX180817P01650000 | 2018-08-01 10:25AM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 12,570 | 174.22% |
| SPX180817P01675000 | 2018-08-01 9:40AM EDT | 1,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 2,520 | 169.53% |
| SPX180817P01700000 | 2018-08-07 3:51PM EDT | 1,700.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2,500 | 9,475 | 164.84% |
| SPX180817P01725000 | 2018-07-30 2:17PM EDT | 1,725.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 2,360 | 160.16% |
| SPX180817P01750000 | 2018-07-27 3:14PM EDT | 1,750.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 3,026 | 173.44% |
| SPX180817P01775000 | 2018-08-02 2:03PM EDT | 1,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,998 | 151.56% |
| SPX180817P01800000 | 2018-08-03 9:33AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 204 | 16,086 | 147.66% |
| SPX180817P01825000 | 2018-08-03 10:00AM EDT | 1,825.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 4 | 2,416 | 142.97% |
| SPX180817P01850000 | 2018-08-03 11:47AM EDT | 1,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5,195 | 146.09% |
| SPX180817P01860000 | 2018-08-03 12:57PM EDT | 1,860.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,330 | 137.50% |
| SPX180817P01870000 | 2018-08-03 3:15PM EDT | 1,870.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 2 | 1,239 | 142.97% |
| SPX180817P01875000 | 2018-08-01 1:18PM EDT | 1,875.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 1,634 | 142.19% |
| SPX180817P01880000 | 2018-07-30 1:35PM EDT | 1,880.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 24 | 1,485 | 141.02% |
| SPX180817P01890000 | 2018-08-01 2:11PM EDT | 1,890.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 61 | 983 | 139.45% |
| SPX180817P01900000 | 2018-08-06 9:30AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7,051 | 130.86% |
| SPX180817P01910000 | 2018-08-08 11:16AM EDT | 1,910.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 7,298 | 128.91% |
| SPX180817P01920000 | 2018-07-31 12:21PM EDT | 1,920.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 665 | 134.38% |
| SPX180817P01925000 | 2018-08-06 3:45PM EDT | 1,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,778 | 126.56% |
| SPX180817P01930000 | 2018-07-27 2:39PM EDT | 1,930.00 | 0.20 | 0.10 | 0.25 | +0.02 | +11.11% | 2 | 1,371 | 147.46% |
| SPX180817P01940000 | 2018-08-02 2:20PM EDT | 1,940.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 1,125 | 130.86% |
| SPX180817P01950000 | 2018-08-06 3:46PM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 508 | 5,079 | 122.66% |
| SPX180817P01960000 | 2018-08-02 3:09PM EDT | 1,960.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 395 | 1,204 | 132.03% |
| SPX180817P01970000 | 2018-08-02 3:39PM EDT | 1,970.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 1,354 | 126.17% |
| SPX180817P01975000 | 2018-08-01 9:31AM EDT | 1,975.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 761 | 125.39% |
| SPX180817P01980000 | 2018-07-25 11:12AM EDT | 1,980.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 542 | 141.70% |
| SPX180817P01990000 | 2018-08-02 3:55PM EDT | 1,990.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 1,182 | 122.66% |
| SPX180817P02000000 | 2018-08-10 3:20PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 27,956 | 114.84% |
| SPX180817P02010000 | 2018-08-10 3:57PM EDT | 2,010.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,150 | 119.53% |
| SPX180817P02020000 | 2018-08-02 3:55PM EDT | 2,020.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 653 | 121.88% |
| SPX180817P02025000 | 2018-08-03 11:40AM EDT | 2,025.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 765 | 121.09% |
| SPX180817P02030000 | 2018-08-02 3:56PM EDT | 2,030.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 1,278 | 120.31% |
| SPX180817P02040000 | 2018-08-03 2:17PM EDT | 2,040.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 12 | 647 | 118.56% |
| SPX180817P02050000 | 2018-08-07 3:22PM EDT | 2,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2,301 | 5,841 | 113.28% |
| SPX180817P02060000 | 2018-08-03 11:46AM EDT | 2,060.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 1 | 1,174 | 115.23% |
| SPX180817P02070000 | 2018-08-13 4:05PM EDT | 2,070.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPX180817P02075000 | 2018-08-13 4:00PM EDT | 2,075.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| SPX180817P02080000 | 2018-08-13 4:07PM EDT | 2,080.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| SPX180817P02090000 | 2018-08-13 3:46PM EDT | 2,090.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 50.00% |
| SPX180817P02100000 | 2018-08-13 4:14PM EDT | 2,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| SPX180817P02110000 | 2018-08-10 2:49PM EDT | 2,110.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 22 | 1,596 | 109.96% |
| SPX180817P02115000 | 2018-07-24 2:38PM EDT | 2,115.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 14 | 790 | 123.05% |
| SPX180817P02120000 | 2018-08-10 2:49PM EDT | 2,120.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 22 | 815 | 108.40% |
| SPX180817P02125000 | 2018-08-07 3:24PM EDT | 2,125.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3,501 | 12,561 | 107.62% |
| SPX180817P02130000 | 2018-08-10 2:49PM EDT | 2,130.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 20 | 465 | 106.74% |
| SPX180817P02135000 | 2018-07-31 10:30AM EDT | 2,135.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 100 | 463 | 105.86% |
| SPX180817P02140000 | 2018-08-10 2:49PM EDT | 2,140.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 20 | 1,438 | 105.08% |
| SPX180817P02145000 | 2018-07-24 2:38PM EDT | 2,145.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 26 | 1,417 | 118.56% |
| SPX180817P02150000 | 2018-08-13 3:41PM EDT | 2,150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| SPX180817P02155000 | 2018-08-02 11:47AM EDT | 2,155.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 845 | 104.79% |
| SPX180817P02160000 | 2018-08-10 2:49PM EDT | 2,160.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 20 | 1,935 | 101.95% |
| SPX180817P02165000 | 2018-07-24 2:38PM EDT | 2,165.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 113 | 832 | 115.82% |
| SPX180817P02170000 | 2018-08-10 2:49PM EDT | 2,170.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 20 | 1,033 | 100.39% |
| SPX180817P02175000 | 2018-08-10 9:55AM EDT | 2,175.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 215 | 2,436 | 99.61% |
| SPX180817P02180000 | 2018-08-10 2:49PM EDT | 2,180.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1,020 | 1,960 | 98.83% |
| SPX180817P02185000 | 2018-07-25 2:52PM EDT | 2,185.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 459 | 1,101 | 112.99% |
| SPX180817P02190000 | 2018-08-10 2:48PM EDT | 2,190.00 | 0.15 | 0.05 | 0.15 | -0.40 | -72.73% | 20 | 521 | 97.17% |
| SPX180817P02195000 | 2018-08-08 1:18PM EDT | 2,195.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 1 | 701 | 96.39% |
| SPX180817P02200000 | 2018-08-14 9:31AM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX180817P02205000 | 2018-07-27 10:32AM EDT | 2,205.00 | 0.30 | 0.40 | 0.50 | -0.25 | -45.45% | 15 | 455 | 110.16% |
| SPX180817P02210000 | 2018-08-10 2:49PM EDT | 2,210.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 20 | 727 | 97.66% |
| SPX180817P02215000 | 2018-08-14 9:30AM EDT | 2,215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX180817P02220000 | 2018-08-13 1:07PM EDT | 2,220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPX180817P02225000 | 2018-08-07 2:20PM EDT | 2,225.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 11 | 924 | 93.55% |
| SPX180817P02230000 | 2018-08-10 2:49PM EDT | 2,230.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 37 | 1,131 | 94.34% |
| SPX180817P02235000 | 2018-08-14 9:31AM EDT | 2,235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 50.00% |
| SPX180817P02240000 | 2018-08-10 2:49PM EDT | 2,240.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 31 | 1,519 | 92.77% |
| SPX180817P02245000 | 2018-08-03 3:54PM EDT | 2,245.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 210 | 397 | 93.36% |
| SPX180817P02250000 | 2018-08-14 3:59PM EDT | 2,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| SPX180817P02255000 | 2018-08-10 2:06PM EDT | 2,255.00 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 8 | 431 | 90.43% |
| SPX180817P02260000 | 2018-08-13 12:13PM EDT | 2,260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| SPX180817P02265000 | 2018-08-06 1:50PM EDT | 2,265.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 175 | 1,466 | 88.77% |
| SPX180817P02270000 | 2018-08-10 2:48PM EDT | 2,270.00 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 31 | 1,356 | 89.36% |
| SPX180817P02275000 | 2018-08-14 10:15AM EDT | 2,275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 50.00% |
| SPX180817P02280000 | 2018-08-13 10:14AM EDT | 2,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPX180817P02285000 | 2018-08-03 2:10PM EDT | 2,285.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 95 | 626 | 88.09% |
| SPX180817P02290000 | 2018-08-14 10:11AM EDT | 2,290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX180817P02295000 | 2018-08-14 10:12AM EDT | 2,295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SPX180817P02300000 | 2018-08-13 3:56PM EDT | 2,300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,548 | 0 | 50.00% |
| SPX180817P02305000 | 2018-08-14 9:50AM EDT | 2,305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SPX180817P02310000 | 2018-08-13 3:24PM EDT | 2,310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SPX180817P02315000 | 2018-08-13 10:14AM EDT | 2,315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPX180817P02320000 | 2018-08-13 3:24PM EDT | 2,320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPX180817P02325000 | 2018-08-14 9:50AM EDT | 2,325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPX180817P02330000 | 2018-08-10 2:49PM EDT | 2,330.00 | 0.30 | 0.15 | 0.30 | +0.25 | +500.00% | 30 | 1,056 | 81.84% |
| SPX180817P02335000 | 2018-08-13 3:24PM EDT | 2,335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX180817P02340000 | 2018-08-10 3:26PM EDT | 2,340.00 | 0.26 | 0.20 | 0.30 | +0.13 | +100.00% | 111 | 675 | 81.15% |
| SPX180817P02345000 | 2018-08-13 3:27PM EDT | 2,345.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPX180817P02350000 | 2018-08-14 10:35AM EDT | 2,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| SPX180817P02355000 | 2018-08-10 1:47PM EDT | 2,355.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 5 | 517 | 78.71% |
| SPX180817P02360000 | 2018-08-14 11:15AM EDT | 2,360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPX180817P02365000 | 2018-08-14 11:13AM EDT | 2,365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SPX180817P02370000 | 2018-08-13 4:06PM EDT | 2,370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| SPX180817P02375000 | 2018-08-14 11:50AM EDT | 2,375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPX180817P02380000 | 2018-08-14 11:54AM EDT | 2,380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SPX180817P02385000 | 2018-08-02 2:38PM EDT | 2,385.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 5 | 436 | 76.07% |
| SPX180817P02390000 | 2018-08-13 3:45PM EDT | 2,390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX180817P02395000 | 2018-08-10 2:57PM EDT | 2,395.00 | 0.35 | 0.25 | 0.40 | +0.25 | +250.00% | 44 | 2,019 | 74.41% |
| SPX180817P02400000 | 2018-08-14 3:14PM EDT | 2,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPX180817P02405000 | 2018-08-10 9:44AM EDT | 2,405.00 | 0.15 | 0.30 | 0.40 | -0.34 | -69.39% | 50 | 267 | 73.39% |
| SPX180817P02410000 | 2018-08-13 3:23PM EDT | 2,410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX180817P02415000 | 2018-08-13 10:59AM EDT | 2,415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPX180817P02420000 | 2018-08-13 10:59AM EDT | 2,420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPX180817P02425000 | 2018-08-14 12:38PM EDT | 2,425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPX180817P02430000 | 2018-08-14 3:44PM EDT | 2,430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| SPX180817P02435000 | 2018-08-14 11:02AM EDT | 2,435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPX180817P02440000 | 2018-08-14 11:02AM EDT | 2,440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| SPX180817P02445000 | 2018-08-14 11:02AM EDT | 2,445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPX180817P02450000 | 2018-08-14 3:59PM EDT | 2,450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,112 | 0 | 25.00% |
| SPX180817P02455000 | 2018-08-14 4:14PM EDT | 2,455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| SPX180817P02460000 | 2018-08-14 4:14PM EDT | 2,460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| SPX180817P02465000 | 2018-08-14 2:49PM EDT | 2,465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| SPX180817P02470000 | 2018-08-14 11:02AM EDT | 2,470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SPX180817P02475000 | 2018-08-14 4:13PM EDT | 2,475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| SPX180817P02480000 | 2018-08-14 4:13PM EDT | 2,480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SPX180817P02485000 | 2018-08-14 4:12PM EDT | 2,485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SPX180817P02490000 | 2018-08-14 4:12PM EDT | 2,490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SPX180817P02495000 | 2018-08-14 4:12PM EDT | 2,495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| SPX180817P02500000 | 2018-08-14 10:50AM EDT | 2,500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| SPX180817P02505000 | 2018-08-08 2:16PM EDT | 2,505.00 | 0.15 | 0.55 | 0.70 | -0.10 | -40.00% | 18 | 448 | 61.47% |
| SPX180817P02510000 | 2018-08-13 3:18PM EDT | 2,510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX180817P02515000 | 2018-08-13 3:11PM EDT | 2,515.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| SPX180817P02520000 | 2018-08-14 1:44PM EDT | 2,520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPX180817P02525000 | 2018-08-14 11:31AM EDT | 2,525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 25.00% |
| SPX180817P02530000 | 2018-08-13 3:20PM EDT | 2,530.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX180817P02535000 | 2018-08-13 4:14PM EDT | 2,535.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| SPX180817P02540000 | 2018-08-14 2:01PM EDT | 2,540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 25.00% |
| SPX180817P02545000 | 2018-08-14 11:27AM EDT | 2,545.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| SPX180817P02550000 | 2018-08-14 4:13PM EDT | 2,550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 25.00% |
| SPX180817P02555000 | 2018-08-14 4:13PM EDT | 2,555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| SPX180817P02560000 | 2018-08-14 4:12PM EDT | 2,560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| SPX180817P02565000 | 2018-08-14 4:03PM EDT | 2,565.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| SPX180817P02570000 | 2018-08-14 3:22PM EDT | 2,570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| SPX180817P02575000 | 2018-08-14 3:32PM EDT | 2,575.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPX180817P02580000 | 2018-08-13 3:58PM EDT | 2,580.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| SPX180817P02585000 | 2018-08-13 3:59PM EDT | 2,585.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| SPX180817P02590000 | 2018-08-14 11:27AM EDT | 2,590.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| SPX180817P02595000 | 2018-08-13 4:01PM EDT | 2,595.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SPX180817P02600000 | 2018-08-14 4:14PM EDT | 2,600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| SPX180817P02605000 | 2018-08-10 9:42AM EDT | 2,605.00 | 0.61 | 0.95 | 1.10 | +0.04 | +7.02% | 100 | 704 | 48.38% |
| SPX180817P02610000 | 2018-08-14 2:43PM EDT | 2,610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| SPX180817P02615000 | 2018-08-13 4:01PM EDT | 2,615.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPX180817P02620000 | 2018-08-14 4:03PM EDT | 2,620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SPX180817P02625000 | 2018-08-14 2:25PM EDT | 2,625.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 12.50% |
| SPX180817P02630000 | 2018-08-14 4:03PM EDT | 2,630.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPX180817P02635000 | 2018-08-14 10:23AM EDT | 2,635.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPX180817P02640000 | 2018-08-14 1:46PM EDT | 2,640.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPX180817P02645000 | 2018-08-14 12:46PM EDT | 2,645.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPX180817P02650000 | 2018-08-14 4:14PM EDT | 2,650.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,526 | 0 | 12.50% |
| SPX180817P02655000 | 2018-08-14 2:15PM EDT | 2,655.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPX180817P02660000 | 2018-08-14 1:46PM EDT | 2,660.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPX180817P02665000 | 2018-08-13 3:50PM EDT | 2,665.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| SPX180817P02670000 | 2018-08-14 12:24PM EDT | 2,670.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| SPX180817P02675000 | 2018-08-14 3:18PM EDT | 2,675.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| SPX180817P02680000 | 2018-08-14 4:00PM EDT | 2,680.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 12.50% |
| SPX180817P02685000 | 2018-08-14 2:40PM EDT | 2,685.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX180817P02690000 | 2018-08-14 3:01PM EDT | 2,690.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| SPX180817P02695000 | 2018-08-14 9:41AM EDT | 2,695.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPX180817P02700000 | 2018-08-14 3:52PM EDT | 2,700.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,368 | 0 | 12.50% |
| SPX180817P02705000 | 2018-08-14 3:34PM EDT | 2,705.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPX180817P02710000 | 2018-08-14 3:49PM EDT | 2,710.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SPX180817P02715000 | 2018-08-14 12:30PM EDT | 2,715.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SPX180817P02720000 | 2018-08-14 1:54PM EDT | 2,720.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| SPX180817P02725000 | 2018-08-14 3:15PM EDT | 2,725.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,187 | 0 | 6.25% |
| SPX180817P02730000 | 2018-08-14 3:21PM EDT | 2,730.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| SPX180817P02735000 | 2018-08-14 3:34PM EDT | 2,735.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX180817P02740000 | 2018-08-14 3:45PM EDT | 2,740.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 6.25% |
| SPX180817P02745000 | 2018-08-14 2:37PM EDT | 2,745.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| SPX180817P02750000 | 2018-08-14 3:52PM EDT | 2,750.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6,099 | 0 | 6.25% |
| SPX180817P02755000 | 2018-08-14 3:50PM EDT | 2,755.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 6.25% |
| SPX180817P02760000 | 2018-08-14 3:34PM EDT | 2,760.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 6.25% |
| SPX180817P02765000 | 2018-08-14 3:37PM EDT | 2,765.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| SPX180817P02770000 | 2018-08-14 4:13PM EDT | 2,770.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 6.25% |
| SPX180817P02775000 | 2018-08-14 3:57PM EDT | 2,775.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4,282 | 0 | 6.25% |
| SPX180817P02780000 | 2018-08-14 3:34PM EDT | 2,780.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,709 | 0 | 6.25% |
| SPX180817P02785000 | 2018-08-14 3:32PM EDT | 2,785.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 3.13% |
| SPX180817P02790000 | 2018-08-14 3:50PM EDT | 2,790.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 3.13% |
| SPX180817P02795000 | 2018-08-14 4:04PM EDT | 2,795.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 3.13% |
| SPX180817P02800000 | 2018-08-14 3:59PM EDT | 2,800.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9,701 | 0 | 3.13% |
| SPX180817P02805000 | 2018-08-14 3:58PM EDT | 2,805.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,914 | 0 | 3.13% |
| SPX180817P02810000 | 2018-08-14 3:59PM EDT | 2,810.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4,106 | 0 | 3.13% |
| SPX180817P02815000 | 2018-08-14 4:11PM EDT | 2,815.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,556 | 0 | 1.56% |
| SPX180817P02820000 | 2018-08-14 4:13PM EDT | 2,820.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9,170 | 0 | 1.56% |
| SPX180817P02825000 | 2018-08-14 4:13PM EDT | 2,825.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8,572 | 0 | 1.56% |
| SPX180817P02830000 | 2018-08-14 3:58PM EDT | 2,830.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 0.78% |
| SPX180817P02835000 | 2018-08-14 4:11PM EDT | 2,835.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,992 | 0 | 0.39% |
| SPX180817P02840000 | 2018-08-14 4:04PM EDT | 2,840.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 0.00% |
| SPX180817P02845000 | 2018-08-14 4:02PM EDT | 2,845.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| SPX180817P02850000 | 2018-08-14 4:09PM EDT | 2,850.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| SPX180817P02855000 | 2018-08-14 3:50PM EDT | 2,855.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPX180817P02860000 | 2018-08-14 3:33PM EDT | 2,860.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPX180817P02865000 | 2018-08-13 4:02PM EDT | 2,865.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPX180817P02870000 | 2018-08-14 3:11PM EDT | 2,870.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX180817P02875000 | 2018-08-14 1:09PM EDT | 2,875.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817P02880000 | 2018-08-14 9:48AM EDT | 2,880.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180817P02885000 | 2018-08-13 3:51PM EDT | 2,885.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 0.00% |
| SPX180817P02890000 | 2018-08-14 11:04AM EDT | 2,890.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX180817P02895000 | 2018-08-10 2:03PM EDT | 2,895.00 | 66.20 | 57.90 | 60.40 | +26.85 | +68.23% | 8 | 374 | 22.37% |
| SPX180817P02900000 | 2018-08-14 10:04AM EDT | 2,900.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPX180817P02905000 | 2018-08-13 4:02PM EDT | 2,905.00 | 81.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180817P02910000 | 2018-08-10 11:44PM EDT | 2,910.00 | 76.90 | 72.80 | 75.30 | 0.00 | - | 38 | 0 | 25.95% |
| SPX180817P02915000 | 2018-08-10 10:04AM EDT | 2,915.00 | 83.62 | 77.80 | 80.30 | +19.02 | +29.44% | 2 | 5 | 27.15% |
| SPX180817P02920000 | 2018-07-27 6:01PM EDT | 2,920.00 | 108.15 | 102.60 | 106.50 | 0.00 | - | 42 | 0 | 53.39% |
| SPX180817P02925000 | 2018-08-07 3:44PM EDT | 2,925.00 | 66.54 | 87.80 | 90.30 | 0.00 | - | 13 | 34 | 29.51% |
| SPX180817P02950000 | 2018-08-02 2:04PM EDT | 2,950.00 | 123.30 | 110.50 | 112.60 | 0.00 | - | 8 | 50 | 29.11% |
| SPX180817P02975000 | 2018-07-13 3:28PM EDT | 2,975.00 | 174.16 | 176.30 | 183.30 | +174.16 | +100.00% | 3 | 13 | 93.06% |
| SPX180817P03000000 | 2018-08-14 10:04AM EDT | 3,000.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPX180817P03025000 | 2018-07-27 12:00PM EDT | 3,025.00 | 197.90 | 207.00 | 210.90 | -123.88 | -38.50% | 5 | 10 | 81.89% |
| SPX180817P03060000 | 2018-08-14 10:04AM EDT | 3,060.00 | 230.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX180817P03075000 | 2018-07-20 11:50PM EDT | 3,075.00 | 263.65 | 271.80 | 278.00 | 0.00 | - | 1 | 1 | 115.45% |
| SPX180817P03100000 | 2018-08-08 12:02PM EDT | 3,100.00 | 243.95 | 262.60 | 265.10 | -123.65 | -33.64% | 1 | 1 | 60.52% |
| SPX180817P03200000 | 2018-07-09 1:46PM EDT | 3,200.00 | 418.60 | 402.40 | 404.90 | +418.60 | +100.00% | 1 | 1 | 151.07% |
| SPX180817P03400000 | 2018-07-13 3:34PM EDT | 3,400.00 | 596.50 | 601.90 | 604.40 | +596.50 | +100.00% | 4 | 4 | 193.51% |
| SPX180817P03500000 | 2018-07-12 12:36PM EDT | 3,500.00 | 702.01 | 701.70 | 704.20 | +702.01 | +100.00% | 1 | 17 | 212.64% |
| SPX180817P03600000 | 2018-07-26 12:45PM EDT | 3,600.00 | 759.48 | 781.00 | 784.90 | 0.00 | - | 1 | 16 | 193.77% |
