| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190517C01700000 | 2019-02-20 11:48AM EDT | 1,700.00 | 1,080.40 | 1,191.60 | 1,193.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX190517C02100000 | 2019-03-18 11:51AM EDT | 2,100.00 | 728.50 | 794.90 | 797.40 | 0.00 | - | 2 | 9 | 0.00% |
| SPX190517C02300000 | 2019-03-11 3:21PM EDT | 2,300.00 | 486.12 | 590.10 | 592.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX190517C02325000 | 2019-01-30 3:28PM EDT | 2,325.00 | 374.57 | 569.30 | 571.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX190517C02410000 | 2019-02-13 1:28PM EDT | 2,410.00 | 261.20 | 485.00 | 487.30 | 0.00 | - | 15 | 15 | 0.00% |
| SPX190517C02450000 | 2019-03-04 3:24PM EDT | 2,450.00 | 348.55 | 445.40 | 447.70 | 0.00 | - | 10 | 10 | 0.00% |
| SPX190517C02460000 | 2019-04-18 10:10AM EDT | 2,460.00 | 438.10 | 448.60 | 451.10 | 0.00 | - | 1 | 11 | 34.70% |
| SPX190517C02525000 | 2019-03-12 1:16PM EDT | 2,525.00 | 280.00 | 380.60 | 382.80 | 0.00 | - | 20 | 22 | 0.00% |
| SPX190517C02550000 | 2019-04-15 10:48AM EDT | 2,550.00 | 350.95 | 359.30 | 361.80 | 0.00 | - | 1 | 28 | 29.48% |
| SPX190517C02560000 | 2019-04-01 9:30AM EDT | 2,560.00 | 300.85 | 349.40 | 351.90 | 0.00 | - | 2 | 18 | 28.90% |
| SPX190517C02575000 | 2019-04-05 3:54PM EDT | 2,575.00 | 318.65 | 334.60 | 337.10 | 0.00 | - | 5 | 7 | 28.10% |
| SPX190517C02640000 | 2019-04-17 11:35AM EDT | 2,640.00 | 262.85 | 270.50 | 272.90 | 0.00 | - | 1 | 11 | 24.28% |
| SPX190517C02665000 | 2019-04-10 3:32PM EDT | 2,665.00 | 230.36 | 245.90 | 248.40 | 0.00 | - | 1 | 33 | 22.91% |
| SPX190517C02670000 | 2019-04-18 11:09AM EDT | 2,670.00 | 235.00 | 241.10 | 243.50 | 0.00 | - | 10 | 1,480 | 22.63% |
| SPX190517C02675000 | 2019-04-18 3:53PM EDT | 2,675.00 | 232.68 | 236.20 | 238.60 | 0.00 | - | 6 | 302 | 22.34% |
| SPX190517C02680000 | 2019-02-26 11:10AM EDT | 2,680.00 | 154.17 | 221.10 | 223.20 | 0.00 | - | 180 | 242 | 0.00% |
| SPX190517C02695000 | 2019-04-02 10:13AM EDT | 2,695.00 | 183.55 | 216.70 | 219.10 | 0.00 | - | 1 | 1 | 21.24% |
| SPX190517C02705000 | 2019-03-29 4:10PM EDT | 2,705.00 | 150.04 | 207.00 | 209.40 | 0.00 | - | 2 | 553 | 20.70% |
| SPX190517C02715000 | 2019-04-09 10:06AM EDT | 2,715.00 | 176.70 | 197.30 | 199.70 | 0.00 | - | 2 | 213 | 20.15% |
| SPX190517C02720000 | 2019-04-22 11:59AM EDT | 2,720.00 | 190.78 | 192.30 | 194.90 | +74.63 | +64.25% | 5 | 75 | 19.90% |
| SPX190517C02735000 | 2019-04-09 10:36AM EDT | 2,735.00 | 161.45 | 178.00 | 180.40 | 0.00 | - | 1 | 136 | 19.05% |
| SPX190517C02740000 | 2019-04-17 12:02PM EDT | 2,740.00 | 168.05 | 173.20 | 175.60 | 0.00 | - | 2 | 238 | 18.78% |
| SPX190517C02745000 | 2019-04-15 10:57AM EDT | 2,745.00 | 163.98 | 168.50 | 170.80 | 0.00 | - | 50 | 174 | 18.50% |
| SPX190517C02755000 | 2019-04-10 12:17PM EDT | 2,755.00 | 143.64 | 158.90 | 161.20 | 0.00 | - | 50 | 104 | 17.93% |
| SPX190517C02765000 | 2019-04-10 3:32PM EDT | 2,765.00 | 137.43 | 149.50 | 151.70 | 0.00 | - | 3 | 883 | 17.39% |
| SPX190517C02780000 | 2019-04-18 10:14AM EDT | 2,780.00 | 127.65 | 135.40 | 137.60 | 0.00 | - | 2 | 871 | 16.61% |
| SPX190517C02785000 | 2019-04-16 3:14PM EDT | 2,785.00 | 134.60 | 130.70 | 132.90 | 0.00 | - | 1 | 770 | 16.33% |
| SPX190517C02790000 | 2019-04-16 3:44PM EDT | 2,790.00 | 124.90 | 126.10 | 128.20 | 0.00 | - | 1 | 288 | 16.04% |
| SPX190517C02795000 | 2019-04-15 9:48AM EDT | 2,795.00 | 121.28 | 121.50 | 123.60 | 0.00 | - | 3 | 18 | 15.79% |
| SPX190517C02820000 | 2019-04-18 10:14AM EDT | 2,820.00 | 92.00 | 98.80 | 100.80 | 0.00 | - | 323 | 904 | 14.49% |
| SPX190517C02830000 | 2019-04-17 10:26AM EDT | 2,830.00 | 90.58 | 90.00 | 91.90 | 0.00 | - | 3 | 603 | 13.97% |
| SPX190517C02835000 | 2019-04-17 12:48PM EDT | 2,835.00 | 83.65 | 85.60 | 87.50 | 0.00 | - | 20 | 485 | 13.71% |
| SPX190517C02840000 | 2019-04-22 2:31PM EDT | 2,840.00 | 79.10 | 81.30 | 83.10 | +1.80 | +2.33% | 7 | 704 | 13.43% |
| SPX190517C02850000 | 2019-04-22 4:06PM EDT | 2,850.00 | 73.73 | 72.80 | 74.60 | +0.73 | +1.00% | 70 | 27,990 | 12.95% |
| SPX190517C02855000 | 2019-04-22 10:23AM EDT | 2,855.00 | 64.50 | 68.70 | 70.40 | -4.65 | -6.72% | 1 | 482 | 12.70% |
| SPX190517C02865000 | 2019-04-18 11:08AM EDT | 2,865.00 | 56.71 | 60.60 | 62.20 | 0.00 | - | 10 | 617 | 12.20% |
| SPX190517C02880000 | 2019-04-22 3:53PM EDT | 2,880.00 | 49.30 | 49.00 | 50.50 | +3.10 | +6.71% | 31 | 2,182 | 11.49% |
| SPX190517C02885000 | 2019-04-22 3:16PM EDT | 2,885.00 | 43.47 | 45.30 | 46.70 | -1.23 | -2.75% | 11 | 3,347 | 11.24% |
| SPX190517C02890000 | 2019-04-22 3:54PM EDT | 2,890.00 | 42.15 | 41.90 | 43.20 | +1.05 | +2.55% | 50 | 4,569 | 11.05% |
| SPX190517C02895000 | 2019-04-18 11:33AM EDT | 2,895.00 | 34.80 | 38.70 | 39.40 | 0.00 | - | 152 | 882 | 10.73% |
| SPX190517C02905000 | 2019-04-22 3:58PM EDT | 2,905.00 | 31.60 | 32.20 | 32.80 | -0.90 | -2.77% | 129 | 10,121 | 10.31% |
| SPX190517C02910000 | 2019-04-22 4:01PM EDT | 2,910.00 | 29.15 | 29.10 | 29.80 | +1.35 | +4.86% | 2,781 | 2,858 | 10.14% |
| SPX190517C02915000 | 2019-04-22 4:01PM EDT | 2,915.00 | 26.41 | 26.20 | 26.80 | -1.14 | -4.14% | 25 | 3,805 | 9.93% |
| SPX190517C02920000 | 2019-04-22 4:10PM EDT | 2,920.00 | 23.74 | 23.50 | 24.10 | +2.44 | +11.46% | 295 | 1,806 | 9.77% |
| SPX190517C02930000 | 2019-04-22 4:02PM EDT | 2,930.00 | 18.35 | 18.50 | 19.00 | +1.70 | +10.21% | 310 | 8,692 | 9.41% |
| SPX190517C02940000 | 2019-04-22 4:01PM EDT | 2,940.00 | 14.41 | 14.30 | 14.70 | +0.21 | +1.48% | 387 | 7,042 | 9.11% |
| SPX190517C02945000 | 2019-04-22 3:49PM EDT | 2,945.00 | 12.18 | 12.40 | 12.90 | -1.02 | -7.73% | 116 | 750 | 9.01% |
| SPX190517C02960000 | 2019-04-22 4:06PM EDT | 2,960.00 | 8.10 | 7.90 | 8.20 | -0.60 | -6.90% | 504 | 2,670 | 8.64% |
| SPX190517C02965000 | 2019-04-22 3:49PM EDT | 2,965.00 | 6.61 | 6.70 | 7.00 | -0.89 | -11.87% | 82 | 1,398 | 8.55% |
| SPX190517C02995000 | 2019-04-22 3:24PM EDT | 2,995.00 | 2.27 | 2.35 | 2.55 | -0.64 | -21.99% | 220 | 739 | 8.27% |
| SPX190517C03000000 | 2019-04-22 3:59PM EDT | 3,000.00 | 2.10 | 1.95 | 2.15 | -0.30 | -12.50% | 4,461 | 30,852 | 8.27% |
| SPX190517C03010000 | 2019-04-22 2:34PM EDT | 3,010.00 | 1.35 | 1.40 | 1.60 | -0.35 | -20.59% | 62 | 1,881 | 8.37% |
| SPX190517C03020000 | 2019-04-22 11:36AM EDT | 3,020.00 | 1.05 | 1.00 | 1.15 | -0.30 | -22.22% | 40 | 1,181 | 8.42% |
| SPX190517C03050000 | 2019-04-22 4:10PM EDT | 3,050.00 | 0.54 | 0.45 | 0.60 | -0.06 | -10.00% | 175 | 2,338 | 9.10% |
| SPX190517C03060000 | 2019-04-22 3:52PM EDT | 3,060.00 | 0.45 | 0.35 | 0.50 | +0.01 | +2.27% | 50 | 285 | 9.36% |
| SPX190517C03100000 | 2019-04-22 3:53PM EDT | 3,100.00 | 0.23 | 0.20 | 0.25 | -0.05 | -17.86% | 42 | 2,064 | 10.35% |
| SPX190517C03300000 | 2019-04-17 3:03PM EDT | 3,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 915 | 845 | 17.14% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190517P01100000 | 2019-02-26 10:40AM EDT | 1,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 386 | 110.16% |
| SPX190517P01300000 | 2019-04-11 9:33AM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 1,007 | 87.50% |
| SPX190517P01350000 | 2019-04-05 3:09PM EDT | 1,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 61 | 83.59% |
| SPX190517P01400000 | 2019-04-08 10:39AM EDT | 1,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 14,082 | 80.08% |
| SPX190517P01475000 | 2019-03-19 10:48AM EDT | 1,475.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 155 | 74.61% |
| SPX190517P01550000 | 2019-04-17 9:30AM EDT | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 260 | 12,768 | 69.14% |
| SPX190517P01625000 | 2019-04-17 9:30AM EDT | 1,625.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 236 | 342 | 67.58% |
| SPX190517P01675000 | 2019-04-17 9:30AM EDT | 1,675.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 222 | 491 | 64.26% |
| SPX190517P01825000 | 2019-04-18 4:09PM EDT | 1,825.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 117 | 1,446 | 54.69% |
| SPX190517P01850000 | 2019-04-22 10:15AM EDT | 1,850.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 2,458 | 53.22% |
| SPX190517P01900000 | 2019-04-22 3:35PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5,571 | 10,233 | 50.20% |
| SPX190517P01930000 | 2019-04-17 9:30AM EDT | 1,930.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 438 | 542 | 50.10% |
| SPX190517P01950000 | 2019-04-22 9:38AM EDT | 1,950.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 3 | 12,051 | 50.10% |
| SPX190517P01970000 | 2019-04-18 2:10PM EDT | 1,970.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 728 | 50.64% |
| SPX190517P01980000 | 2019-04-18 1:30PM EDT | 1,980.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 754 | 48.29% |
| SPX190517P01990000 | 2019-04-18 1:30PM EDT | 1,990.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,429 | 47.71% |
| SPX190517P02010000 | 2019-04-17 9:30AM EDT | 2,010.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 668 | 804 | 46.53% |
| SPX190517P02020000 | 2019-04-17 9:30AM EDT | 2,020.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 554 | 607 | 47.61% |
| SPX190517P02030000 | 2019-04-17 9:54AM EDT | 2,030.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 602 | 663 | 47.02% |
| SPX190517P02040000 | 2019-04-18 10:41AM EDT | 2,040.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,046 | 46.39% |
| SPX190517P02060000 | 2019-04-22 10:45AM EDT | 2,060.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 32 | 881 | 45.22% |
| SPX190517P02070000 | 2019-04-22 10:41AM EDT | 2,070.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 717 | 43.07% |
| SPX190517P02075000 | 2019-04-22 10:39AM EDT | 2,075.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 698 | 44.34% |
| SPX190517P02080000 | 2019-04-18 11:33AM EDT | 2,080.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 500 | 968 | 42.48% |
| SPX190517P02100000 | 2019-04-22 4:12PM EDT | 2,100.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 7 | 15,499 | 42.87% |
| SPX190517P02140000 | 2019-04-22 10:44AM EDT | 2,140.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 1,466 | 41.70% |
| SPX190517P02165000 | 2019-04-17 9:30AM EDT | 2,165.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 397 | 480 | 39.16% |
| SPX190517P02185000 | 2019-04-18 9:35AM EDT | 2,185.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 140 | 664 | 39.94% |
| SPX190517P02200000 | 2019-04-22 3:02PM EDT | 2,200.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 91 | 7,252 | 38.23% |
| SPX190517P02230000 | 2019-04-17 9:30AM EDT | 2,230.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 390 | 513 | 38.04% |
| SPX190517P02235000 | 2019-04-17 9:30AM EDT | 2,235.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 386 | 549 | 37.74% |
| SPX190517P02240000 | 2019-04-17 9:30AM EDT | 2,240.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 364 | 433 | 37.45% |
| SPX190517P02255000 | 2019-04-17 3:15PM EDT | 2,255.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 384 | 534 | 36.60% |
| SPX190517P02270000 | 2019-04-17 9:30AM EDT | 2,270.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 380 | 449 | 35.72% |
| SPX190517P02285000 | 2019-04-17 9:30AM EDT | 2,285.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 374 | 464 | 35.44% |
| SPX190517P02315000 | 2019-04-22 10:36AM EDT | 2,315.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 12 | 1,045 | 33.69% |
| SPX190517P02330000 | 2019-04-18 3:41PM EDT | 2,330.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 215 | 847 | 33.33% |
| SPX190517P02335000 | 2019-04-22 12:42PM EDT | 2,335.00 | 0.41 | 0.30 | 0.40 | -0.04 | -8.89% | 3 | 867 | 33.03% |
| SPX190517P02360000 | 2019-04-18 1:03PM EDT | 2,360.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 400 | 500 | 32.01% |
| SPX190517P02365000 | 2019-04-22 1:09PM EDT | 2,365.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 100 | 846 | 31.71% |
| SPX190517P02370000 | 2019-04-17 9:30AM EDT | 2,370.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 364 | 435 | 31.81% |
| SPX190517P02385000 | 2019-04-17 9:30AM EDT | 2,385.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 433 | 807 | 30.93% |
| SPX190517P02395000 | 2019-04-22 3:02PM EDT | 2,395.00 | 0.48 | 0.45 | 0.55 | -0.07 | -12.73% | 2 | 1,037 | 30.70% |
| SPX190517P02405000 | 2019-04-17 9:30AM EDT | 2,405.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 430 | 840 | 30.12% |
| SPX190517P02415000 | 2019-04-17 9:30AM EDT | 2,415.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 358 | 604 | 29.85% |
| SPX190517P02420000 | 2019-04-17 9:30AM EDT | 2,420.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 426 | 630 | 29.54% |
| SPX190517P02425000 | 2019-04-22 3:26PM EDT | 2,425.00 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 1 | 10,748 | 29.54% |
| SPX190517P02475000 | 2019-04-22 12:53PM EDT | 2,475.00 | 0.80 | 0.70 | 0.80 | -0.06 | -6.98% | 44 | 5,707 | 27.32% |
| SPX190517P02485000 | 2019-04-22 3:05PM EDT | 2,485.00 | 0.90 | 0.75 | 0.85 | -0.40 | -30.77% | 1 | 2,764 | 26.94% |
| SPX190517P02510000 | 2019-04-18 2:08PM EDT | 2,510.00 | 1.26 | 0.85 | 1.00 | 0.00 | - | 2 | 2,869 | 26.01% |
| SPX190517P02515000 | 2019-04-22 10:45AM EDT | 2,515.00 | 1.11 | 0.90 | 1.05 | +0.01 | +0.91% | 3 | 2,481 | 25.89% |
| SPX190517P02520000 | 2019-04-18 2:08PM EDT | 2,520.00 | 1.36 | 0.90 | 1.05 | 0.00 | - | 96 | 550 | 25.57% |
| SPX190517P02525000 | 2019-04-22 2:27PM EDT | 2,525.00 | 1.09 | 1.00 | 1.10 | -0.21 | -16.15% | 76 | 17,422 | 25.44% |
| SPX190517P02530000 | 2019-04-22 3:54PM EDT | 2,530.00 | 1.05 | 1.00 | 1.10 | -0.15 | -12.50% | 5 | 1,278 | 25.13% |
| SPX190517P02535000 | 2019-04-22 12:05PM EDT | 2,535.00 | 1.27 | 1.00 | 1.15 | +0.02 | +1.60% | 4 | 654 | 24.98% |
| SPX190517P02545000 | 2019-04-18 3:58PM EDT | 2,545.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 1 | 2,535 | 24.67% |
| SPX190517P02560000 | 2019-04-22 3:59PM EDT | 2,560.00 | 1.30 | 1.20 | 1.35 | -0.45 | -25.71% | 1 | 2,917 | 24.01% |
| SPX190517P02565000 | 2019-04-22 12:57PM EDT | 2,565.00 | 1.48 | 1.25 | 1.40 | -0.22 | -12.94% | 5 | 712 | 23.83% |
| SPX190517P02570000 | 2019-04-18 11:39AM EDT | 2,570.00 | 1.90 | 1.25 | 1.45 | 0.00 | - | 40 | 758 | 23.65% |
| SPX190517P02595000 | 2019-04-17 12:27PM EDT | 2,595.00 | 2.44 | 1.50 | 1.65 | 0.00 | - | 411 | 1,212 | 22.53% |
| SPX190517P02610000 | 2019-04-22 2:16PM EDT | 2,610.00 | 1.90 | 1.65 | 1.85 | -0.15 | -7.32% | 10 | 2,246 | 21.99% |
| SPX190517P02630000 | 2019-04-22 3:53PM EDT | 2,630.00 | 2.04 | 1.90 | 2.10 | -0.71 | -25.82% | 10 | 3,046 | 21.15% |
| SPX190517P02660000 | 2019-04-22 3:39PM EDT | 2,660.00 | 2.58 | 2.40 | 2.55 | -0.73 | -22.05% | 10 | 4,811 | 19.86% |
| SPX190517P02665000 | 2019-04-22 1:07PM EDT | 2,665.00 | 3.00 | 2.50 | 2.65 | -0.23 | -7.12% | 9 | 1,805 | 19.67% |
| SPX190517P02690000 | 2019-04-22 1:56PM EDT | 2,690.00 | 3.31 | 3.00 | 3.20 | -1.34 | -28.82% | 36 | 2,029 | 18.65% |
| SPX190517P02705000 | 2019-04-18 10:25AM EDT | 2,705.00 | 5.39 | 3.40 | 3.60 | 0.00 | - | 44 | 2,705 | 18.04% |
| SPX190517P02710000 | 2019-04-22 1:02PM EDT | 2,710.00 | 4.10 | 3.50 | 3.70 | -0.40 | -8.89% | 8 | 6,240 | 17.78% |
| SPX190517P02715000 | 2019-04-22 9:30AM EDT | 2,715.00 | 5.10 | 3.60 | 3.90 | +0.40 | +8.51% | 1 | 1,624 | 17.63% |
| SPX190517P02740000 | 2019-04-22 1:02PM EDT | 2,740.00 | 5.30 | 4.50 | 4.80 | -0.45 | -7.83% | 4 | 2,046 | 16.60% |
| SPX190517P02745000 | 2019-04-22 2:38PM EDT | 2,745.00 | 5.20 | 4.70 | 5.00 | -2.45 | -32.03% | 30 | 675 | 16.38% |
| SPX190517P02750000 | 2019-04-22 4:17PM EDT | 2,750.00 | 5.04 | 4.90 | 5.20 | -1.06 | -17.38% | 2,356 | 26,631 | 16.15% |
| SPX190517P02755000 | 2019-04-22 1:19PM EDT | 2,755.00 | 6.00 | 5.10 | 5.40 | -1.40 | -18.92% | 1 | 429 | 15.92% |
| SPX190517P02760000 | 2019-04-22 3:51PM EDT | 2,760.00 | 5.60 | 5.40 | 5.60 | -1.25 | -18.25% | 117 | 5,261 | 15.68% |
| SPX190517P02765000 | 2019-04-22 3:24PM EDT | 2,765.00 | 6.01 | 5.60 | 5.90 | -2.69 | -30.92% | 2 | 1,264 | 15.50% |
| SPX190517P02775000 | 2019-04-22 4:01PM EDT | 2,775.00 | 6.30 | 6.20 | 6.40 | -1.20 | -16.00% | 4,442 | 20,769 | 15.03% |
| SPX190517P02785000 | 2019-04-22 3:11PM EDT | 2,785.00 | 7.56 | 6.80 | 7.00 | -0.94 | -11.06% | 15 | 2,206 | 14.59% |
| SPX190517P02800000 | 2019-04-22 4:06PM EDT | 2,800.00 | 7.90 | 7.90 | 8.20 | -1.85 | -18.97% | 1,682 | 32,830 | 14.01% |
| SPX190517P02805000 | 2019-04-22 4:00PM EDT | 2,805.00 | 9.85 | 8.30 | 8.50 | -0.75 | -7.08% | 135 | 3,982 | 13.73% |
| SPX190517P02810000 | 2019-04-22 3:53PM EDT | 2,810.00 | 8.95 | 8.70 | 9.00 | -1.75 | -16.36% | 264 | 2,846 | 13.55% |
| SPX190517P02815000 | 2019-04-22 3:24PM EDT | 2,815.00 | 9.80 | 9.10 | 9.40 | -1.65 | -14.41% | 85 | 1,640 | 13.30% |
| SPX190517P02825000 | 2019-04-22 4:00PM EDT | 2,825.00 | 11.85 | 10.20 | 10.50 | -0.75 | -5.95% | 121 | 13,289 | 12.90% |
| SPX190517P02830000 | 2019-04-22 3:02PM EDT | 2,830.00 | 11.84 | 10.70 | 11.00 | -1.31 | -9.96% | 18 | 1,946 | 12.65% |
| SPX190517P02845000 | 2019-04-22 1:56PM EDT | 2,845.00 | 13.82 | 12.70 | 13.00 | -1.13 | -7.56% | 30 | 666 | 12.01% |
| SPX190517P02860000 | 2019-04-22 3:52PM EDT | 2,860.00 | 15.85 | 15.10 | 15.50 | -2.30 | -12.67% | 400 | 4,410 | 11.39% |
| SPX190517P02870000 | 2019-04-22 3:46PM EDT | 2,870.00 | 17.97 | 17.10 | 17.50 | -2.38 | -11.70% | 65 | 2,038 | 10.97% |
| SPX190517P02880000 | 2019-04-22 3:49PM EDT | 2,880.00 | 20.20 | 19.40 | 19.80 | -2.38 | -10.54% | 51 | 2,402 | 10.54% |
| SPX190517P02890000 | 2019-04-22 3:01PM EDT | 2,890.00 | 24.20 | 22.00 | 22.60 | -1.23 | -4.84% | 119 | 4,689 | 10.16% |
| SPX190517P02940000 | 2019-04-22 1:38PM EDT | 2,940.00 | 47.35 | 43.50 | 45.20 | -7.30 | -13.36% | 1 | 147 | 8.56% |
| SPX190517P03000000 | 2019-04-22 12:22PM EDT | 3,000.00 | 96.05 | 90.70 | 93.00 | -3.40 | -3.42% | 2,006 | 4,233 | 7.00% |