^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In The Money
CallsforNovember 16, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX181116C00500000 | 2018-10-22 10:33AM EDT | 500.00 | 2,249.37 | 2,248.20 | 2,253.10 | -8.76 | -0.39% | 6 | 6 | 0.00% |
| SPX181116C00800000 | 2018-10-19 11:44PM EDT | 800.00 | 1,967.93 | 1,959.30 | 1,964.20 | 0.00 | - | 4 | 0 | 227.44% |
| SPX181116C01000000 | 2018-10-22 4:02PM EDT | 1,000.00 | 1,755.00 | 1,749.20 | 1,754.10 | -20.10 | -1.13% | 2,601 | 30,917 | 0.00% |
| SPX181116C01100000 | 2018-10-16 2:41PM EDT | 1,100.00 | 1,759.00 | 1,644.00 | 1,650.10 | 0.00 | +3.34% | 52 | 76 | 0.00% |
| SPX181116C01200000 | 2018-10-16 2:41PM EDT | 1,200.00 | 1,602.80 | 1,563.90 | 1,568.50 | 0.00 | - | 62 | 62 | 172.41% |
| SPX181116C01300000 | 2018-10-16 2:41PM EDT | 1,300.00 | 1,502.50 | 1,464.20 | 1,468.80 | 0.00 | - | 103 | 103 | 158.22% |
| SPX181116C01425000 | 2018-10-16 2:41PM EDT | 1,425.00 | 1,408.30 | 1,339.60 | 1,344.20 | 0.00 | - | 77 | 77 | 141.90% |
| SPX181116C01500000 | 2018-10-22 8:45PM EDT | 1,500.00 | 1,259.18 | 1,250.20 | 1,255.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX181116C01600000 | 2018-10-16 2:41PM EDT | 1,600.00 | 1,204.10 | 1,145.70 | 1,151.80 | 0.00 | - | 60 | 60 | 0.00% |
| SPX181116C01675000 | 2018-10-16 2:41PM EDT | 1,675.00 | 1,129.90 | 1,090.40 | 1,095.00 | 0.00 | - | 60 | 60 | 112.66% |
| SPX181116C01700000 | 2018-10-19 11:44PM EDT | 1,700.00 | 1,090.79 | 1,061.50 | 1,066.30 | 0.00 | - | 8 | 0 | 102.04% |
| SPX181116C01725000 | 2018-08-03 11:57PM EDT | 1,725.00 | 1,080.50 | 1,033.40 | 1,038.00 | 0.00 | - | 60 | 60 | 91.07% |
| SPX181116C01750000 | 2018-10-19 11:44PM EDT | 1,750.00 | 1,058.80 | 1,011.60 | 1,016.50 | 0.00 | - | 17 | 17 | 97.05% |
| SPX181116C01800000 | 2018-10-16 2:41PM EDT | 1,800.00 | 1,053.25 | 965.90 | 970.50 | 0.00 | - | 1 | 1 | 99.50% |
| SPX181116C01850000 | 2018-10-22 10:45AM EDT | 1,850.00 | 910.89 | 901.10 | 906.00 | -10.56 | -1.15% | 1 | 8 | 50.49% |
| SPX181116C01900000 | 2018-10-22 10:31AM EDT | 1,900.00 | 850.25 | 851.30 | 856.10 | -22.90 | -2.62% | 6 | 92 | 50.24% |
| SPX181116C01925000 | 2018-10-16 2:41PM EDT | 1,925.00 | 1,001.60 | 841.10 | 845.70 | 0.00 | - | 25 | 25 | 86.52% |
| SPX181116C01950000 | 2018-10-22 12:00PM EDT | 1,950.00 | 806.25 | 802.30 | 805.50 | -27.31 | -3.28% | 2 | 127 | 0.00% |
| SPX181116C01975000 | 2018-10-18 1:22PM EDT | 1,975.00 | 789.33 | 785.30 | 789.00 | 0.00 | - | 1 | 6 | 70.96% |
| SPX181116C01990000 | 2018-10-16 2:41PM EDT | 1,990.00 | 936.70 | 757.50 | 762.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX181116C02000000 | 2018-10-22 4:02PM EDT | 2,000.00 | 757.35 | 752.50 | 755.60 | -12.70 | -1.65% | 2,606 | 36,915 | 0.00% |
| SPX181116C02010000 | 2018-10-05 12:40PM EDT | 2,010.00 | 865.04 | 749.60 | 753.00 | 0.00 | -5.86% | 74 | 40 | 66.01% |
| SPX181116C02020000 | 2018-09-27 12:28PM EDT | 2,020.00 | 906.90 | 740.10 | 743.70 | 0.00 | - | 23 | 23 | 66.37% |
| SPX181116C02025000 | 2018-10-16 2:41PM EDT | 2,025.00 | 900.80 | 741.90 | 746.30 | 0.00 | - | 1 | 1 | 77.27% |
| SPX181116C02030000 | 2018-09-28 11:46PM EDT | 2,030.00 | 896.70 | 730.50 | 734.30 | 0.00 | - | 2 | 2 | 66.45% |
| SPX181116C02050000 | 2018-10-17 9:38AM EDT | 2,050.00 | 751.54 | 710.00 | 713.60 | 0.00 | - | 3 | 4 | 63.50% |
| SPX181116C02060000 | 2018-08-22 6:23PM EDT | 2,060.00 | 794.89 | 699.70 | 703.50 | 0.00 | - | 1 | 1 | 62.23% |
| SPX181116C02070000 | 2018-08-22 6:23PM EDT | 2,070.00 | 787.08 | 690.70 | 694.50 | 0.00 | - | 2 | 2 | 63.23% |
| SPX181116C02090000 | 2018-10-16 2:41PM EDT | 2,090.00 | 767.37 | 659.00 | 664.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX181116C02100000 | 2018-10-16 2:41PM EDT | 2,100.00 | 787.95 | 649.10 | 654.30 | 0.00 | -4.99% | 8 | 103 | 0.00% |
| SPX181116C02110000 | 2018-10-16 2:41PM EDT | 2,110.00 | 768.25 | 657.90 | 662.20 | 0.00 | -6.39% | 58 | 29 | 69.95% |
| SPX181116C02170000 | 2018-10-08 2:48PM EDT | 2,170.00 | 715.70 | 590.40 | 594.10 | 0.00 | +100.00% | 1 | 1 | 53.85% |
| SPX181116C02200000 | 2018-10-16 2:41PM EDT | 2,200.00 | 710.20 | 549.80 | 554.70 | 0.00 | - | 12 | 13 | 0.00% |
| SPX181116C02225000 | 2018-08-17 11:49PM EDT | 2,225.00 | 619.17 | 536.10 | 539.70 | 0.00 | - | 20 | 10 | 50.13% |
| SPX181116C02275000 | 2018-10-16 2:41PM EDT | 2,275.00 | 653.40 | 494.40 | 498.80 | 0.00 | - | 22 | 22 | 55.39% |
| SPX181116C02295000 | 2018-10-16 2:41PM EDT | 2,295.00 | 591.75 | 475.30 | 479.50 | 0.00 | +100.00% | 1 | 1 | 54.16% |
| SPX181116C02300000 | 2018-10-17 9:35AM EDT | 2,300.00 | 504.90 | 461.70 | 465.30 | 0.00 | - | 2 | 2 | 46.67% |
| SPX181116C02320000 | 2018-10-16 2:41PM EDT | 2,320.00 | 587.82 | 450.80 | 454.90 | 0.00 | - | 3 | 3 | 52.10% |
| SPX181116C02350000 | 2018-10-16 2:41PM EDT | 2,350.00 | 539.00 | 403.90 | 408.60 | 0.00 | -4.53% | 5 | 11 | 32.80% |
| SPX181116C02360000 | 2018-10-16 2:41PM EDT | 2,360.00 | 567.40 | 393.80 | 398.40 | 0.00 | - | 1 | 1 | 31.64% |
| SPX181116C02375000 | 2018-10-19 11:44PM EDT | 2,375.00 | 400.98 | 391.70 | 396.10 | 0.00 | - | 5 | 14 | 45.32% |
| SPX181116C02395000 | 2018-10-16 2:41PM EDT | 2,395.00 | 427.20 | 360.80 | 365.40 | 0.00 | - | 1 | 1 | 32.50% |
| SPX181116C02400000 | 2018-10-19 11:44PM EDT | 2,400.00 | 396.60 | 367.30 | 371.70 | 0.00 | - | 2 | 12 | 43.41% |
| SPX181116C02440000 | 2018-10-16 2:41PM EDT | 2,440.00 | 489.58 | 334.30 | 338.20 | 0.00 | - | 50 | 93 | 44.03% |
| SPX181116C02450000 | 2018-10-16 2:41PM EDT | 2,450.00 | 491.30 | 325.00 | 328.60 | 0.00 | - | 1 | 160 | 43.26% |
| SPX181116C02460000 | 2018-10-16 2:41PM EDT | 2,460.00 | 453.14 | 298.90 | 303.20 | 0.00 | - | 53 | 53 | 30.56% |
| SPX181116C02470000 | 2018-09-21 11:56PM EDT | 2,470.00 | 434.10 | 296.60 | 299.90 | 0.00 | - | 12 | 12 | 35.36% |
| SPX181116C02475000 | 2018-10-16 2:41PM EDT | 2,475.00 | 361.55 | 301.30 | 304.80 | 0.00 | - | 1 | 1 | 41.40% |
| SPX181116C02480000 | 2018-10-16 2:41PM EDT | 2,480.00 | 456.15 | 280.30 | 284.80 | 0.00 | - | 3 | 5 | 30.35% |
| SPX181116C02490000 | 2018-10-16 2:41PM EDT | 2,490.00 | 429.65 | 271.60 | 275.80 | 0.00 | - | 10 | 18 | 30.33% |
| SPX181116C02500000 | 2018-10-03 12:24PM EDT | 2,500.00 | 440.60 | 267.40 | 270.50 | 0.00 | - | 12 | 23 | 32.94% |
| SPX181116C02505000 | 2018-10-16 2:41PM EDT | 2,505.00 | 434.60 | 273.10 | 276.50 | 0.00 | - | 1 | 1 | 39.22% |
| SPX181116C02510000 | 2018-10-16 2:41PM EDT | 2,510.00 | 409.95 | 268.40 | 272.00 | 0.00 | - | 10 | 18 | 38.96% |
| SPX181116C02520000 | 2018-10-16 2:41PM EDT | 2,520.00 | 358.53 | 259.20 | 262.70 | 0.00 | +100.00% | 1 | 1 | 38.27% |
| SPX181116C02525000 | 2018-10-18 1:24PM EDT | 2,525.00 | 247.92 | 247.60 | 251.50 | 0.00 | - | 11 | 7 | 34.25% |
| SPX181116C02530000 | 2018-10-16 2:41PM EDT | 2,530.00 | 411.00 | 234.90 | 238.90 | 0.00 | - | 1 | 5 | 28.98% |
| SPX181116C02540000 | 2018-10-03 9:30AM EDT | 2,540.00 | 399.00 | 229.60 | 232.50 | 0.00 | - | 1 | 2 | 30.34% |
| SPX181116C02550000 | 2018-10-18 1:24PM EDT | 2,550.00 | 224.82 | 220.50 | 223.30 | 0.00 | - | 12 | 430 | 29.83% |
| SPX181116C02555000 | 2018-10-16 2:41PM EDT | 2,555.00 | 225.95 | 224.00 | 227.20 | 0.00 | - | 1 | 0 | 34.20% |
| SPX181116C02560000 | 2018-10-16 2:41PM EDT | 2,560.00 | 349.58 | 222.00 | 225.10 | 0.00 | - | 1 | 1 | 35.11% |
| SPX181116C02570000 | 2018-10-16 2:41PM EDT | 2,570.00 | 340.34 | 213.60 | 216.80 | 0.00 | - | 5 | 5 | 34.82% |
| SPX181116C02575000 | 2018-10-22 10:36AM EDT | 2,575.00 | 194.05 | 189.70 | 192.10 | -16.13 | -7.67% | 121 | 267 | 23.53% |
| SPX181116C02585000 | 2018-10-19 11:44PM EDT | 2,585.00 | 231.05 | 192.20 | 195.90 | 0.00 | - | 4 | 4 | 30.25% |
| SPX181116C02595000 | 2018-10-22 8:45PM EDT | 2,595.00 | 183.68 | 171.80 | 174.10 | 0.00 | - | 79 | 0 | 22.87% |
| SPX181116C02600000 | 2018-10-22 11:01AM EDT | 2,600.00 | 179.13 | 167.40 | 169.70 | -22.87 | -11.32% | 200 | 308 | 22.73% |
| SPX181116C02610000 | 2018-10-16 2:41PM EDT | 2,610.00 | 323.45 | 178.40 | 181.40 | 0.00 | - | 6 | 6 | 32.26% |
| SPX181116C02615000 | 2018-10-19 11:44PM EDT | 2,615.00 | 175.15 | 161.60 | 164.00 | 0.00 | - | 1 | 201 | 26.01% |
| SPX181116C02620000 | 2018-10-18 1:05PM EDT | 2,620.00 | 172.00 | 161.10 | 164.50 | 0.00 | - | 1 | 234 | 28.00% |
| SPX181116C02625000 | 2018-10-22 10:51AM EDT | 2,625.00 | 161.75 | 145.40 | 147.60 | -14.30 | -8.12% | 30 | 121 | 21.76% |
| SPX181116C02630000 | 2018-10-17 11:19AM EDT | 2,630.00 | 177.45 | 148.70 | 151.00 | 0.00 | - | 86 | 96 | 25.26% |
| SPX181116C02640000 | 2018-10-15 11:12AM EDT | 2,640.00 | 148.87 | 143.80 | 147.00 | 0.00 | - | 11 | 13 | 26.73% |
| SPX181116C02645000 | 2018-09-28 1:08PM EDT | 2,645.00 | 277.76 | 135.90 | 138.00 | 0.00 | - | 1 | 1 | 24.41% |
| SPX181116C02650000 | 2018-10-22 11:47AM EDT | 2,650.00 | 132.00 | 124.30 | 126.20 | -7.33 | -5.26% | 3 | 41 | 20.79% |
| SPX181116C02655000 | 2018-10-15 9:40AM EDT | 2,655.00 | 133.23 | 127.40 | 129.40 | 0.00 | - | 1 | 3 | 23.82% |
| SPX181116C02660000 | 2018-10-16 11:14AM EDT | 2,660.00 | 146.50 | 123.40 | 125.40 | 0.00 | - | 8 | 6 | 23.63% |
| SPX181116C02665000 | 2018-08-17 11:49PM EDT | 2,665.00 | 205.00 | 119.30 | 121.30 | 0.00 | - | 4 | 4 | 23.38% |
| SPX181116C02670000 | 2018-10-16 2:41PM EDT | 2,670.00 | 116.50 | 125.40 | 128.10 | 0.00 | -3.24% | 20 | 103 | 27.45% |
| SPX181116C02675000 | 2018-10-18 3:22PM EDT | 2,675.00 | 118.02 | 114.80 | 117.60 | 0.00 | - | 12 | 88 | 24.63% |
| SPX181116C02680000 | 2018-10-17 11:19AM EDT | 2,680.00 | 133.60 | 107.20 | 109.10 | 0.00 | - | 86 | 91 | 22.61% |
| SPX181116C02695000 | 2018-10-11 3:52PM EDT | 2,695.00 | 95.71 | 95.40 | 97.20 | -134.42 | -140.45% | 25 | 26 | 21.81% |
| SPX181116C02700000 | 2018-10-22 1:01PM EDT | 2,700.00 | 89.98 | 84.70 | 86.30 | -8.73 | -8.84% | 10 | 605 | 18.89% |
| SPX181116C02705000 | 2018-10-15 4:24AM EDT | 2,705.00 | 88.20 | 91.30 | 93.80 | 0.00 | - | 14 | 90 | 22.88% |
| SPX181116C02710000 | 2018-10-22 10:15AM EDT | 2,710.00 | 82.80 | 77.30 | 78.50 | -32.70 | -28.31% | 28 | 24 | 18.36% |
| SPX181116C02715000 | 2018-10-22 10:34AM EDT | 2,715.00 | 77.62 | 73.70 | 74.90 | -9.68 | -11.09% | 20 | 13 | 18.18% |
| SPX181116C02725000 | 2018-10-22 10:50AM EDT | 2,725.00 | 79.60 | 66.80 | 67.90 | -1.75 | -2.15% | 6 | 201 | 17.81% |
| SPX181116C02730000 | 2018-10-19 1:09PM EDT | 2,730.00 | 78.40 | 73.80 | 74.70 | -1.10 | -1.38% | 50 | 84 | 21.26% |
| SPX181116C02735000 | 2018-10-18 12:00PM EDT | 2,735.00 | 76.40 | 70.20 | 71.20 | 0.00 | - | 60 | 142 | 21.00% |
| SPX181116C02740000 | 2018-10-22 10:34AM EDT | 2,740.00 | 60.38 | 56.70 | 57.70 | -11.78 | -16.32% | 40 | 525 | 17.20% |
| SPX181116C02745000 | 2018-10-19 12:56PM EDT | 2,745.00 | 69.60 | 63.40 | 64.30 | -0.30 | -0.43% | 120 | 50 | 20.44% |
| SPX181116C02750000 | 2018-10-22 4:05PM EDT | 2,750.00 | 51.60 | 50.40 | 51.30 | -14.01 | -21.35% | 1,295 | 1,071 | 16.80% |
| SPX181116C02755000 | 2018-10-22 3:02PM EDT | 2,755.00 | 53.10 | 47.30 | 48.20 | +1.48 | +2.87% | 42 | 713 | 16.60% |
| SPX181116C02760000 | 2018-10-22 4:02PM EDT | 2,760.00 | 45.60 | 44.20 | 45.20 | -8.50 | -15.71% | 282 | 2,370 | 16.40% |
| SPX181116C02765000 | 2018-10-22 3:53PM EDT | 2,765.00 | 43.20 | 41.40 | 42.20 | -7.30 | -14.46% | 330 | 704 | 16.17% |
| SPX181116C02770000 | 2018-10-22 11:33AM EDT | 2,770.00 | 43.90 | 38.50 | 39.40 | -7.70 | -14.92% | 22 | 624 | 15.98% |
| SPX181116C02775000 | 2018-10-22 4:12PM EDT | 2,775.00 | 36.50 | 35.80 | 36.60 | -9.30 | -20.31% | 1,738 | 19,335 | 15.76% |
| SPX181116C02780000 | 2018-10-22 3:59PM EDT | 2,780.00 | 34.10 | 33.20 | 33.90 | -6.37 | -15.74% | 100 | 2,804 | 15.55% |
| SPX181116C02790000 | 2018-10-22 4:02PM EDT | 2,790.00 | 29.25 | 28.30 | 28.90 | -10.40 | -26.23% | 593 | 3,700 | 15.15% |
| SPX181116C02795000 | 2018-10-22 12:59PM EDT | 2,795.00 | 28.78 | 26.00 | 26.60 | -8.64 | -23.09% | 3 | 3,958 | 14.97% |
| SPX181116C02800000 | 2018-10-22 3:59PM EDT | 2,800.00 | 24.50 | 23.80 | 24.40 | -7.20 | -22.71% | 3,274 | 31,404 | 14.79% |
| SPX181116C02805000 | 2018-10-22 1:24PM EDT | 2,805.00 | 24.30 | 21.70 | 22.20 | -10.50 | -30.17% | 385 | 2,662 | 14.57% |
| SPX181116C02810000 | 2018-10-22 12:42PM EDT | 2,810.00 | 22.13 | 19.70 | 20.20 | -9.67 | -30.41% | 199 | 3,386 | 14.39% |
| SPX181116C02815000 | 2018-10-22 12:42PM EDT | 2,815.00 | 20.18 | 17.80 | 18.40 | -6.92 | -25.54% | 18 | 755 | 14.24% |
| SPX181116C02820000 | 2018-10-22 3:58PM EDT | 2,820.00 | 16.90 | 16.10 | 16.60 | -7.80 | -31.58% | 3,146 | 9,674 | 14.05% |
| SPX181116C02825000 | 2018-10-22 3:58PM EDT | 2,825.00 | 15.35 | 14.40 | 15.00 | -4.65 | -23.25% | 3,362 | 14,900 | 13.91% |
| SPX181116C02830000 | 2018-10-22 4:10PM EDT | 2,830.00 | 13.20 | 12.90 | 13.50 | -6.20 | -31.96% | 292 | 1,655 | 13.76% |
| SPX181116C02835000 | 2018-10-22 4:03PM EDT | 2,835.00 | 12.10 | 11.60 | 12.10 | -5.40 | -30.86% | 297 | 854 | 13.62% |
| SPX181116C02840000 | 2018-10-22 4:11PM EDT | 2,840.00 | 10.60 | 10.30 | 10.80 | -3.90 | -26.90% | 149 | 2,075 | 13.47% |
| SPX181116C02845000 | 2018-10-22 4:12PM EDT | 2,845.00 | 9.40 | 9.10 | 9.60 | -5.50 | -36.91% | 153 | 1,015 | 13.33% |
| SPX181116C02850000 | 2018-10-22 3:59PM EDT | 2,850.00 | 8.50 | 8.30 | 8.50 | -3.08 | -26.60% | 3,730 | 27,288 | 13.20% |
| SPX181116C02855000 | 2018-10-22 3:58PM EDT | 2,855.00 | 7.60 | 7.10 | 7.50 | -4.08 | -34.93% | 115 | 759 | 13.07% |
| SPX181116C02860000 | 2018-10-22 4:12PM EDT | 2,860.00 | 6.60 | 6.20 | 6.60 | -4.20 | -38.89% | 280 | 3,219 | 12.95% |
| SPX181116C02865000 | 2018-10-22 4:08PM EDT | 2,865.00 | 5.75 | 5.50 | 5.80 | -3.15 | -35.39% | 576 | 2,777 | 12.84% |
| SPX181116C02870000 | 2018-10-22 3:59PM EDT | 2,870.00 | 5.10 | 4.80 | 5.10 | -2.10 | -29.17% | 334 | 1,634 | 12.75% |
| SPX181116C02875000 | 2018-10-22 4:03PM EDT | 2,875.00 | 4.50 | 4.20 | 4.50 | -3.20 | -41.56% | 288 | 17,306 | 12.69% |
| SPX181116C02880000 | 2018-10-22 4:00PM EDT | 2,880.00 | 3.85 | 3.70 | 4.00 | -2.45 | -38.89% | 121 | 2,670 | 12.67% |
| SPX181116C02885000 | 2018-10-22 4:00PM EDT | 2,885.00 | 3.35 | 3.20 | 3.50 | -1.60 | -32.32% | 174 | 1,422 | 12.60% |
| SPX181116C02890000 | 2018-10-22 3:00PM EDT | 2,890.00 | 3.32 | 2.85 | 3.10 | -1.58 | -32.24% | 1,660 | 4,493 | 12.58% |
| SPX181116C02895000 | 2018-10-22 4:04PM EDT | 2,895.00 | 2.59 | 2.50 | 2.65 | -1.33 | -33.93% | 178 | 1,628 | 12.47% |
| SPX181116C02900000 | 2018-10-22 4:07PM EDT | 2,900.00 | 2.28 | 2.15 | 2.30 | -1.12 | -32.94% | 4,949 | 27,359 | 12.42% |
| SPX181116C02905000 | 2018-10-22 3:20PM EDT | 2,905.00 | 2.20 | 1.90 | 2.05 | -0.82 | -27.15% | 38 | 2,227 | 12.44% |
| SPX181116C02910000 | 2018-10-22 4:00PM EDT | 2,910.00 | 1.70 | 1.65 | 1.80 | -1.10 | -39.29% | 170 | 2,788 | 12.43% |
| SPX181116C02915000 | 2018-10-22 4:04PM EDT | 2,915.00 | 1.54 | 1.45 | 1.60 | -1.01 | -39.61% | 67 | 2,510 | 12.45% |
| SPX181116C02920000 | 2018-10-22 3:53PM EDT | 2,920.00 | 1.35 | 1.30 | 1.40 | -0.65 | -32.50% | 430 | 5,967 | 12.44% |
| SPX181116C02925000 | 2018-10-22 3:59PM EDT | 2,925.00 | 1.20 | 1.05 | 1.25 | -0.55 | -31.43% | 5,445 | 19,224 | 12.48% |
| SPX181116C02930000 | 2018-10-22 3:47PM EDT | 2,930.00 | 1.11 | 0.95 | 1.10 | -0.69 | -38.33% | 22 | 6,732 | 12.49% |
| SPX181116C02935000 | 2018-10-22 2:02PM EDT | 2,935.00 | 0.95 | 0.80 | 1.00 | -0.45 | -32.14% | 7 | 1,533 | 12.57% |
| SPX181116C02940000 | 2018-10-22 12:23PM EDT | 2,940.00 | 0.84 | 0.70 | 0.90 | -0.64 | -43.24% | 23 | 3,264 | 12.64% |
| SPX181116C02945000 | 2018-10-22 3:47PM EDT | 2,945.00 | 0.76 | 0.65 | 0.80 | -0.52 | -40.62% | 5 | 862 | 12.67% |
| SPX181116C02950000 | 2018-10-22 3:57PM EDT | 2,950.00 | 0.65 | 0.55 | 0.75 | -0.30 | -31.58% | 1,477 | 31,975 | 12.81% |
| SPX181116C02955000 | 2018-10-22 1:44PM EDT | 2,955.00 | 0.65 | 0.50 | 0.65 | -0.35 | -35.00% | 24 | 1,568 | 12.80% |
| SPX181116C02960000 | 2018-10-22 1:44PM EDT | 2,960.00 | 0.55 | 0.45 | 0.60 | -0.22 | -28.57% | 24 | 3,686 | 12.91% |
| SPX181116C02965000 | 2018-10-22 1:31PM EDT | 2,965.00 | 0.50 | 0.35 | 0.55 | -0.20 | -28.57% | 17 | 1,271 | 13.01% |
| SPX181116C02970000 | 2018-10-22 11:23AM EDT | 2,970.00 | 0.46 | 0.35 | 0.55 | -0.11 | -19.30% | 25 | 7,471 | 13.26% |
| SPX181116C02975000 | 2018-10-22 3:38PM EDT | 2,975.00 | 0.42 | 0.30 | 0.50 | -0.23 | -35.38% | 54 | 19,974 | 13.34% |
| SPX181116C02980000 | 2018-10-22 3:51PM EDT | 2,980.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 3 | 10,705 | 13.39% |
| SPX181116C02985000 | 2018-10-22 3:58PM EDT | 2,985.00 | 0.35 | 0.25 | 0.45 | -0.18 | -33.96% | 66 | 1,123 | 13.64% |
| SPX181116C02990000 | 2018-10-19 2:58PM EDT | 2,990.00 | 0.45 | 0.30 | 0.50 | -0.15 | -25.00% | 44 | 1,643 | 14.09% |
| SPX181116C02995000 | 2018-10-19 11:19AM EDT | 2,995.00 | 0.51 | 0.25 | 0.45 | -0.47 | -47.96% | 95 | 483 | 14.13% |
| SPX181116C03000000 | 2018-10-22 3:38PM EDT | 3,000.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 1,060 | 28,909 | 13.65% |
| SPX181116C03005000 | 2018-10-22 10:19AM EDT | 3,005.00 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 48 | 1,047 | 14.15% |
| SPX181116C03010000 | 2018-10-22 10:07AM EDT | 3,010.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 2 | 12,383 | 14.11% |
| SPX181116C03015000 | 2018-10-18 12:54PM EDT | 3,015.00 | 0.42 | 0.15 | 0.35 | 0.00 | - | 1 | 876 | 14.62% |
| SPX181116C03020000 | 2018-10-22 3:10PM EDT | 3,020.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 7 | 13,703 | 14.58% |
| SPX181116C03025000 | 2018-10-22 3:36PM EDT | 3,025.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1,003 | 16,521 | 14.81% |
| SPX181116C03030000 | 2018-10-19 3:53PM EDT | 3,030.00 | 0.20 | 0.10 | 0.30 | -0.18 | -47.37% | 3 | 3,834 | 15.03% |
| SPX181116C03035000 | 2018-10-22 11:14AM EDT | 3,035.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 9 | 7,401 | 14.94% |
| SPX181116C03040000 | 2018-10-22 3:54PM EDT | 3,040.00 | 0.20 | 0.10 | 0.25 | -0.24 | -54.55% | 4,286 | 3,003 | 15.16% |
| SPX181116C03045000 | 2018-10-19 10:34AM EDT | 3,045.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 1 | 1,712 | 15.38% |
| SPX181116C03050000 | 2018-10-22 4:04PM EDT | 3,050.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 26 | 34,645 | 15.21% |
| SPX181116C03055000 | 2018-10-22 11:05AM EDT | 3,055.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 1 | 1,674 | 15.82% |
| SPX181116C03060000 | 2018-10-22 10:34AM EDT | 3,060.00 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 1 | 1,484 | 15.65% |
| SPX181116C03065000 | 2018-10-22 11:05AM EDT | 3,065.00 | 0.10 | 0.05 | 0.20 | -0.11 | -52.38% | 1 | 666 | 15.87% |
| SPX181116C03070000 | 2018-10-19 10:02AM EDT | 3,070.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 4 | 3,668 | 16.08% |
| SPX181116C03075000 | 2018-10-22 4:04PM EDT | 3,075.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 154 | 6,774 | 15.80% |
| SPX181116C03080000 | 2018-10-18 9:30AM EDT | 3,080.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 30 | 571 | 16.50% |
| SPX181116C03085000 | 2018-10-17 10:17AM EDT | 3,085.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 227 | 381 | 16.72% |
| SPX181116C03090000 | 2018-10-17 1:22PM EDT | 3,090.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 248 | 452 | 16.93% |
| SPX181116C03095000 | 2018-10-17 10:14AM EDT | 3,095.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 217 | 474 | 17.14% |
| SPX181116C03100000 | 2018-10-22 3:29PM EDT | 3,100.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 318 | 9,495 | 16.82% |
| SPX181116C03105000 | 2018-10-17 11:31AM EDT | 3,105.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 221 | 428 | 17.04% |
| SPX181116C03110000 | 2018-10-19 1:14PM EDT | 3,110.00 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 1 | 215 | 17.77% |
| SPX181116C03115000 | 2018-10-17 9:30AM EDT | 3,115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 40 | 101 | 17.98% |
| SPX181116C03120000 | 2018-10-17 9:37AM EDT | 3,120.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 47 | 208 | 17.65% |
| SPX181116C03125000 | 2018-10-17 11:51AM EDT | 3,125.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 73 | 868 | 17.85% |
| SPX181116C03130000 | 2018-10-17 12:10PM EDT | 3,130.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 116 | 591 | 18.04% |
| SPX181116C03135000 | 2018-10-19 11:44PM EDT | 3,135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 37 | 23 | 18.26% |
| SPX181116C03140000 | 2018-10-22 12:50PM EDT | 3,140.00 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 5 | 154 | 18.46% |
| SPX181116C03145000 | 2018-10-17 11:53AM EDT | 3,145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 28 | 18.65% |
| SPX181116C03150000 | 2018-10-22 12:50PM EDT | 3,150.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 19 | 320 | 18.85% |
| SPX181116C03160000 | 2018-10-17 1:14PM EDT | 3,160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 61 | 52 | 19.26% |
| SPX181116C03170000 | 2018-10-17 1:46PM EDT | 3,170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 126 | 103 | 19.65% |
| SPX181116C03175000 | 2018-10-22 12:52PM EDT | 3,175.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 137 | 33 | 19.09% |
| SPX181116C03180000 | 2018-10-22 12:52PM EDT | 3,180.00 | 0.07 | 0.00 | 0.15 | -0.02 | -22.22% | 6 | 43 | 20.04% |
| SPX181116C03190000 | 2018-10-22 11:10AM EDT | 3,190.00 | 0.09 | 0.00 | 0.15 | +0.01 | +12.50% | 56 | 63 | 20.44% |
| SPX181116C03200000 | 2018-10-22 3:10PM EDT | 3,200.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 202 | 905 | 20.02% |
| SPX181116C03210000 | 2018-10-22 8:45PM EDT | 3,210.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 176 | 0 | 21.22% |
| SPX181116C03220000 | 2018-10-22 8:45PM EDT | 3,220.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 84 | 0 | 20.78% |
| SPX181116C03225000 | 2018-10-22 3:30PM EDT | 3,225.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 469 | 158 | 20.95% |
| SPX181116C03250000 | 2018-10-22 3:08PM EDT | 3,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 505 | 543 | 20.61% |
| SPX181116C03275000 | 2018-10-22 8:45PM EDT | 3,275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 0 | 22.80% |
| SPX181116C03300000 | 2018-10-22 3:27PM EDT | 3,300.00 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 115 | 75 | 22.36% |
| SPX181116C03350000 | 2018-10-18 1:49PM EDT | 3,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 24.02% |
| SPX181116C03400000 | 2018-10-16 2:41PM EDT | 3,400.00 | 0.03 | 0.00 | 0.05 | 0.00 | -40.00% | 9 | 13 | 25.68% |
| SPX181116C03500000 | 2018-10-16 2:41PM EDT | 3,500.00 | 0.20 | 0.00 | 0.15 | 0.00 | -33.33% | 250 | 6 | 31.74% |
| SPX181116C03600000 | 2018-10-16 2:41PM EDT | 3,600.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 33.84% |
| SPX181116C03700000 | 2018-10-16 2:41PM EDT | 3,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | -50.00% | 10 | 30 | 36.96% |
| SPX181116C03800000 | 2018-10-22 9:55AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 6 | 37.79% |
PutsforNovember 16, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX181116P00500000 | 2018-10-22 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 6 | 182.81% |
| SPX181116P00850000 | 2018-10-19 11:44PM EDT | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 133.20% |
| SPX181116P00900000 | 2018-10-19 11:44PM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 126.95% |
| SPX181116P00950000 | 2018-10-19 11:44PM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.23% |
| SPX181116P01000000 | 2018-10-19 1:22PM EDT | 1,000.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 500 | 33,840 | 110.16% |
| SPX181116P01050000 | 2018-10-19 11:44PM EDT | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 104.69% |
| SPX181116P01100000 | 2018-10-19 3:58PM EDT | 1,100.00 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 20,341 | 104.69% |
| SPX181116P01200000 | 2018-10-16 3:25PM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 208 | 2,232 | 95.31% |
| SPX181116P01250000 | 2018-10-19 11:44PM EDT | 1,250.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 1,805 | 93.55% |
| SPX181116P01300000 | 2018-10-19 12:57PM EDT | 1,300.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 4 | 22,209 | 86.33% |
| SPX181116P01350000 | 2018-10-19 4:14PM EDT | 1,350.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1,112 | 35,901 | 84.86% |
| SPX181116P01375000 | 2018-10-22 11:45AM EDT | 1,375.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 28 | 5,947 | 82.81% |
| SPX181116P01400000 | 2018-10-22 10:55AM EDT | 1,400.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 10 | 41,480 | 84.08% |
| SPX181116P01425000 | 2018-10-22 10:41AM EDT | 1,425.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 13 | 6,951 | 82.03% |
| SPX181116P01450000 | 2018-10-22 10:53AM EDT | 1,450.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 12,778 | 6,897 | 79.98% |
| SPX181116P01475000 | 2018-10-22 10:21AM EDT | 1,475.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 36 | 5,940 | 79.20% |
| SPX181116P01500000 | 2018-10-22 10:22AM EDT | 1,500.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 29 | 20,663 | 78.22% |
| SPX181116P01525000 | 2018-10-22 10:22AM EDT | 1,525.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 42 | 6,907 | 75.20% |
| SPX181116P01550000 | 2018-10-22 10:43AM EDT | 1,550.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 12 | 34,018 | 73.24% |
| SPX181116P01575000 | 2018-10-22 10:44AM EDT | 1,575.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 6 | 6,509 | 72.31% |
| SPX181116P01600000 | 2018-10-22 9:44AM EDT | 1,600.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 11 | 20,077 | 72.02% |
| SPX181116P01625000 | 2018-10-22 9:30AM EDT | 1,625.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 2 | 9,605 | 70.80% |
| SPX181116P01650000 | 2018-10-22 9:30AM EDT | 1,650.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 2 | 14,101 | 68.90% |
| SPX181116P01675000 | 2018-10-22 9:30AM EDT | 1,675.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 4 | 4,829 | 67.63% |
| SPX181116P01700000 | 2018-10-19 3:32PM EDT | 1,700.00 | 0.20 | 0.25 | 0.35 | -0.10 | -33.33% | 11 | 30,929 | 66.31% |
| SPX181116P01725000 | 2018-10-22 9:45AM EDT | 1,725.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 1,000 | 4,024 | 64.45% |
| SPX181116P01750000 | 2018-10-18 11:31AM EDT | 1,750.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 10 | 7,980 | 64.01% |
| SPX181116P01775000 | 2018-10-17 9:30AM EDT | 1,775.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 3,324 | 3,487 | 62.16% |
| SPX181116P01800000 | 2018-10-19 3:32PM EDT | 1,800.00 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 1,059 | 11,575 | 61.13% |
| SPX181116P01825000 | 2018-10-19 2:35PM EDT | 1,825.00 | 0.45 | 0.40 | 0.55 | +0.10 | +28.57% | 3 | 3,101 | 60.01% |
| SPX181116P01850000 | 2018-10-22 10:41AM EDT | 1,850.00 | 0.35 | 0.40 | 0.50 | -0.07 | -16.67% | 200 | 13,815 | 57.86% |
| SPX181116P01875000 | 2018-10-22 12:04PM EDT | 1,875.00 | 0.40 | 0.40 | 0.55 | +0.10 | +33.33% | 28 | 2,997 | 56.40% |
| SPX181116P01900000 | 2018-10-22 12:06PM EDT | 1,900.00 | 0.40 | 0.45 | 0.55 | -0.26 | -39.39% | 20 | 5,950 | 54.92% |
| SPX181116P01910000 | 2018-10-22 12:23PM EDT | 1,910.00 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 120 | 1,327 | 54.49% |
| SPX181116P01920000 | 2018-10-22 12:03PM EDT | 1,920.00 | 0.50 | 0.45 | 0.65 | +0.15 | +42.86% | 40 | 864 | 54.08% |
| SPX181116P01925000 | 2018-10-17 9:30AM EDT | 1,925.00 | 0.35 | 0.60 | 0.75 | 0.00 | - | 565 | 797 | 54.98% |
| SPX181116P01930000 | 2018-10-22 11:55AM EDT | 1,930.00 | 0.55 | 0.50 | 0.65 | +0.20 | +57.14% | 100 | 802 | 53.64% |
| SPX181116P01940000 | 2018-10-22 12:22PM EDT | 1,940.00 | 0.57 | 0.50 | 0.65 | +0.22 | +62.86% | 700 | 1,094 | 52.93% |
| SPX181116P01950000 | 2018-10-22 1:54PM EDT | 1,950.00 | 0.55 | 0.50 | 0.65 | +0.20 | +57.14% | 2 | 2,126 | 52.22% |
| SPX181116P01960000 | 2018-10-19 2:35PM EDT | 1,960.00 | 0.75 | 0.65 | 0.80 | +0.35 | +87.50% | 5 | 1,073 | 52.91% |
| SPX181116P01970000 | 2018-10-17 9:30AM EDT | 1,970.00 | 0.40 | 0.65 | 0.85 | 0.00 | - | 834 | 1,000 | 52.39% |
| SPX181116P01975000 | 2018-10-18 1:52PM EDT | 1,975.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 654 | 52.25% |
| SPX181116P01980000 | 2018-10-18 1:52PM EDT | 1,980.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 1,057 | 51.88% |
| SPX181116P01990000 | 2018-10-17 9:30AM EDT | 1,990.00 | 0.50 | 0.75 | 0.90 | 0.00 | - | 1,371 | 1,193 | 51.56% |
| SPX181116P02000000 | 2018-10-22 4:02PM EDT | 2,000.00 | 0.69 | 0.65 | 0.80 | -0.21 | -23.33% | 2,808 | 59,551 | 50.07% |
| SPX181116P02010000 | 2018-10-19 8:42AM EDT | 2,010.00 | 0.95 | 0.80 | 0.95 | +0.50 | +111.11% | 108 | 1,127 | 50.49% |
| SPX181116P02020000 | 2018-10-19 2:03PM EDT | 2,020.00 | 1.00 | 0.80 | 1.00 | +0.50 | +100.00% | 1 | 920 | 50.61% |
| SPX181116P02025000 | 2018-10-19 3:46PM EDT | 2,025.00 | 0.79 | 0.85 | 1.00 | +0.09 | +12.86% | 2 | 4,917 | 50.26% |
| SPX181116P02030000 | 2018-10-17 3:12PM EDT | 2,030.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 795 | 1,478 | 49.89% |
| SPX181116P02040000 | 2018-10-17 10:22AM EDT | 2,040.00 | 0.80 | 0.90 | 1.05 | 0.00 | - | 1,155 | 1,447 | 49.49% |
| SPX181116P02050000 | 2018-10-22 10:06AM EDT | 2,050.00 | 0.82 | 0.75 | 0.90 | -0.08 | -8.89% | 6 | 2,822 | 47.83% |
| SPX181116P02060000 | 2018-10-17 2:54PM EDT | 2,060.00 | 0.83 | 0.95 | 1.10 | 0.00 | - | 1,005 | 984 | 48.34% |
| SPX181116P02070000 | 2018-10-19 3:14PM EDT | 2,070.00 | 1.20 | 1.00 | 1.15 | +0.60 | +100.00% | 1 | 1,399 | 47.90% |
| SPX181116P02075000 | 2018-10-19 11:00AM EDT | 2,075.00 | 0.90 | 1.00 | 1.20 | -0.30 | -25.00% | 1 | 1,384 | 47.80% |
| SPX181116P02080000 | 2018-10-19 10:38AM EDT | 2,080.00 | 0.95 | 1.05 | 1.20 | +0.30 | +46.15% | 11 | 710 | 47.45% |
| SPX181116P02090000 | 2018-10-17 9:30AM EDT | 2,090.00 | 0.65 | 1.05 | 1.25 | 0.00 | - | 958 | 1,290 | 46.99% |
| SPX181116P02100000 | 2018-10-22 3:59PM EDT | 2,100.00 | 0.90 | 0.90 | 1.00 | -0.50 | -35.71% | 154 | 16,283 | 44.93% |
| SPX181116P02110000 | 2018-10-22 1:54PM EDT | 2,110.00 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 70 | 963 | 44.51% |
| SPX181116P02120000 | 2018-10-22 12:22PM EDT | 2,120.00 | 1.14 | 1.00 | 1.15 | +0.04 | +3.64% | 350 | 1,064 | 44.34% |
| SPX181116P02125000 | 2018-10-22 4:00PM EDT | 2,125.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 125 | 1,642 | 44.24% |
| SPX181116P02130000 | 2018-10-19 10:18AM EDT | 2,130.00 | 1.05 | 1.25 | 1.40 | +0.05 | +5.00% | 300 | 779 | 44.81% |
| SPX181116P02140000 | 2018-10-22 9:54AM EDT | 2,140.00 | 1.10 | 1.05 | 1.25 | +0.05 | +4.76% | 1 | 1,297 | 43.41% |
| SPX181116P02150000 | 2018-10-22 3:46PM EDT | 2,150.00 | 1.00 | 1.10 | 1.30 | -0.50 | -33.33% | 150 | 12,620 | 42.94% |
| SPX181116P02160000 | 2018-10-19 12:44PM EDT | 2,160.00 | 1.63 | 1.40 | 1.60 | +0.73 | +81.11% | 310 | 2,424 | 43.48% |
| SPX181116P02170000 | 2018-10-19 10:18AM EDT | 2,170.00 | 1.20 | 1.50 | 1.65 | -0.95 | -44.19% | 300 | 934 | 42.94% |
| SPX181116P02175000 | 2018-10-22 2:07PM EDT | 2,175.00 | 1.25 | 1.20 | 1.40 | -0.40 | -24.24% | 54 | 6,887 | 41.60% |
| SPX181116P02180000 | 2018-10-22 9:54AM EDT | 2,180.00 | 1.30 | 1.25 | 1.45 | +0.05 | +4.00% | 2 | 824 | 41.46% |
| SPX181116P02185000 | 2018-10-19 11:44PM EDT | 2,185.00 | 1.30 | 1.55 | 1.75 | 0.00 | - | 300 | 414 | 42.22% |
| SPX181116P02190000 | 2018-10-18 3:02PM EDT | 2,190.00 | 2.00 | 1.60 | 1.80 | 0.00 | - | 2 | 1,493 | 42.04% |
| SPX181116P02195000 | 2018-10-19 11:44PM EDT | 2,195.00 | 1.40 | 1.65 | 1.85 | 0.00 | - | 500 | 409 | 41.85% |
| SPX181116P02200000 | 2018-10-22 3:58PM EDT | 2,200.00 | 1.30 | 1.35 | 1.50 | -0.65 | -33.33% | 1,756 | 13,873 | 40.23% |
| SPX181116P02205000 | 2018-10-22 10:59AM EDT | 2,205.00 | 1.30 | 1.40 | 1.55 | +0.25 | +23.81% | 10 | 412 | 40.06% |
| SPX181116P02210000 | 2018-10-17 9:30AM EDT | 2,210.00 | 1.10 | 1.75 | 1.95 | 0.00 | - | 428 | 801 | 41.08% |
| SPX181116P02215000 | 2018-10-22 11:01AM EDT | 2,215.00 | 1.50 | 1.45 | 1.65 | +0.40 | +36.36% | 40 | 411 | 39.72% |
| SPX181116P02220000 | 2018-10-22 2:53PM EDT | 2,220.00 | 1.40 | 1.45 | 1.65 | +0.30 | +27.27% | 41 | 961 | 39.36% |
| SPX181116P02225000 | 2018-10-22 3:37PM EDT | 2,225.00 | 1.35 | 1.50 | 1.70 | -1.00 | -42.55% | 16 | 10,385 | 39.17% |
| SPX181116P02230000 | 2018-10-22 9:55AM EDT | 2,230.00 | 1.60 | 1.55 | 1.75 | -0.05 | -3.03% | 7 | 895 | 38.99% |
| SPX181116P02235000 | 2018-10-22 3:28PM EDT | 2,235.00 | 1.45 | 1.60 | 1.75 | +0.10 | +7.41% | 75 | 1,739 | 38.63% |
| SPX181116P02240000 | 2018-10-22 4:00PM EDT | 2,240.00 | 1.65 | 1.60 | 1.80 | -0.31 | -15.82% | 10 | 1,254 | 38.43% |
| SPX181116P02245000 | 2018-10-17 9:31AM EDT | 2,245.00 | 1.35 | 2.05 | 2.20 | 0.00 | - | 480 | 837 | 39.28% |
| SPX181116P02250000 | 2018-10-22 3:10PM EDT | 2,250.00 | 1.60 | 1.70 | 1.90 | -0.55 | -25.58% | 1,521 | 10,394 | 38.03% |
| SPX181116P02255000 | 2018-10-17 9:30AM EDT | 2,255.00 | 1.45 | 2.15 | 2.30 | 0.00 | - | 477 | 1,129 | 38.82% |
| SPX181116P02260000 | 2018-10-17 9:31AM EDT | 2,260.00 | 1.45 | 2.20 | 2.35 | 0.00 | - | 453 | 1,035 | 38.59% |
| SPX181116P02265000 | 2018-10-19 11:48AM EDT | 2,265.00 | 2.05 | 2.25 | 2.40 | +0.50 | +32.26% | 33 | 1,515 | 38.35% |
| SPX181116P02270000 | 2018-10-17 11:46AM EDT | 2,270.00 | 1.85 | 2.30 | 2.05 | 0.00 | - | 475 | 1,001 | 37.04% |
| SPX181116P02275000 | 2018-10-22 3:38PM EDT | 2,275.00 | 1.70 | 1.90 | 2.10 | -0.48 | -22.02% | 43 | 2,291 | 36.81% |
| SPX181116P02280000 | 2018-10-19 3:25PM EDT | 2,280.00 | 2.65 | 2.40 | 2.55 | +0.80 | +43.24% | 3 | 800 | 37.62% |
| SPX181116P02285000 | 2018-10-22 11:44AM EDT | 2,285.00 | 2.27 | 1.95 | 2.20 | +0.02 | +0.89% | 95 | 2,597 | 36.36% |
| SPX181116P02290000 | 2018-10-22 1:14PM EDT | 2,290.00 | 2.00 | 2.00 | 2.20 | -1.10 | -35.48% | 5 | 899 | 36.00% |
| SPX181116P02295000 | 2018-10-22 11:44AM EDT | 2,295.00 | 2.36 | 2.05 | 2.30 | -0.39 | -14.18% | 42 | 708 | 35.90% |
| SPX181116P02300000 | 2018-10-22 4:04PM EDT | 2,300.00 | 2.21 | 2.15 | 2.35 | -0.74 | -25.08% | 2,348 | 13,258 | 35.66% |
| SPX181116P02305000 | 2018-10-22 9:54AM EDT | 2,305.00 | 2.35 | 2.20 | 2.40 | -0.45 | -16.07% | 52 | 649 | 35.41% |
| SPX181116P02310000 | 2018-10-22 8:36AM EDT | 2,310.00 | 2.15 | 2.25 | 2.45 | -0.05 | -2.27% | 6 | 861 | 35.17% |
| SPX181116P02315000 | 2018-10-19 10:20AM EDT | 2,315.00 | 2.20 | 2.80 | 2.95 | -0.25 | -10.20% | 150 | 1,655 | 35.92% |
| SPX181116P02320000 | 2018-10-22 10:05AM EDT | 2,320.00 | 2.60 | 2.35 | 2.55 | -0.45 | -14.75% | 160 | 1,350 | 34.67% |
| SPX181116P02325000 | 2018-10-22 3:38PM EDT | 2,325.00 | 2.15 | 2.40 | 2.60 | -0.85 | -28.33% | 50 | 1,962 | 34.42% |
| SPX181116P02330000 | 2018-10-22 11:10AM EDT | 2,330.00 | 2.50 | 2.45 | 2.65 | -0.60 | -19.35% | 214 | 888 | 34.16% |
| SPX181116P02335000 | 2018-10-22 10:54AM EDT | 2,335.00 | 2.30 | 2.50 | 2.75 | +0.30 | +15.00% | 274 | 735 | 34.01% |
| SPX181116P02340000 | 2018-10-22 10:59AM EDT | 2,340.00 | 2.45 | 2.60 | 2.80 | 0.00 | - | 279 | 610 | 33.74% |
| SPX181116P02345000 | 2018-10-22 10:54AM EDT | 2,345.00 | 2.45 | 2.65 | 2.85 | 0.00 | - | 65 | 747 | 33.48% |
| SPX181116P02350000 | 2018-10-22 3:55PM EDT | 2,350.00 | 2.55 | 2.75 | 2.95 | -1.15 | -31.08% | 1,115 | 13,208 | 33.31% |
| SPX181116P02355000 | 2018-10-22 2:54PM EDT | 2,355.00 | 2.81 | 2.80 | 3.00 | +0.36 | +14.69% | 380 | 517 | 33.03% |
| SPX181116P02360000 | 2018-10-22 11:01AM EDT | 2,360.00 | 2.95 | 2.85 | 3.10 | +0.55 | +22.92% | 120 | 662 | 32.86% |
| SPX181116P02365000 | 2018-10-22 11:04AM EDT | 2,365.00 | 3.00 | 2.95 | 3.20 | +0.55 | +22.45% | 180 | 643 | 32.67% |
| SPX181116P02370000 | 2018-10-22 9:43AM EDT | 2,370.00 | 3.10 | 3.00 | 3.30 | -0.70 | -18.42% | 1 | 566 | 32.48% |
| SPX181116P02375000 | 2018-10-18 12:18PM EDT | 2,375.00 | 4.50 | 3.80 | 4.00 | 0.00 | - | 342 | 1,364 | 33.29% |
| SPX181116P02380000 | 2018-10-22 9:40AM EDT | 2,380.00 | 3.20 | 3.20 | 3.40 | +0.75 | +30.61% | 1 | 730 | 31.90% |
| SPX181116P02385000 | 2018-10-22 2:02PM EDT | 2,385.00 | 3.50 | 3.20 | 3.50 | +1.00 | +40.00% | 2 | 605 | 31.69% |
| SPX181116P02390000 | 2018-10-17 9:30AM EDT | 2,390.00 | 2.60 | 4.10 | 4.40 | 0.00 | - | 381 | 2,205 | 32.74% |
| SPX181116P02395000 | 2018-10-17 9:30AM EDT | 2,395.00 | 2.65 | 4.20 | 4.50 | 0.00 | - | 380 | 870 | 32.49% |
| SPX181116P02400000 | 2018-10-22 2:51PM EDT | 2,400.00 | 3.50 | 3.50 | 3.80 | -0.30 | -7.89% | 4,753 | 24,710 | 31.04% |
| SPX181116P02405000 | 2018-10-22 3:13PM EDT | 2,405.00 | 3.30 | 3.60 | 3.90 | -0.50 | -13.16% | 180 | 921 | 30.81% |
| SPX181116P02410000 | 2018-10-22 9:58AM EDT | 2,410.00 | 4.30 | 3.70 | 4.00 | +1.40 | +48.28% | 2 | 1,480 | 30.58% |
| SPX181116P02415000 | 2018-10-19 4:03PM EDT | 2,415.00 | 4.80 | 4.70 | 4.30 | -1.10 | -18.64% | 24 | 1,484 | 30.64% |
| SPX181116P02420000 | 2018-10-22 3:04PM EDT | 2,420.00 | 3.60 | 4.00 | 4.30 | -1.50 | -29.41% | 1 | 806 | 30.25% |
| SPX181116P02425000 | 2018-10-22 9:36AM EDT | 2,425.00 | 4.00 | 4.10 | 4.40 | -0.45 | -10.11% | 1 | 2,771 | 30.00% |
| SPX181116P02430000 | 2018-10-17 9:30AM EDT | 2,430.00 | 3.20 | 5.00 | 5.40 | 0.00 | - | 369 | 1,161 | 30.92% |
| SPX181116P02435000 | 2018-10-22 1:48PM EDT | 2,435.00 | 4.40 | 4.30 | 4.60 | +0.70 | +18.92% | 10 | 2,086 | 29.49% |
| SPX181116P02440000 | 2018-10-22 11:54AM EDT | 2,440.00 | 5.20 | 4.40 | 4.80 | +0.24 | +4.84% | 32 | 2,337 | 29.36% |
| SPX181116P02445000 | 2018-10-19 3:04PM EDT | 2,445.00 | 6.10 | 5.50 | 5.80 | +2.60 | +74.29% | 11 | 1,384 | 30.18% |
| SPX181116P02450000 | 2018-10-22 3:59PM EDT | 2,450.00 | 4.75 | 4.70 | 5.10 | -1.05 | -18.10% | 192 | 12,594 | 28.94% |
| SPX181116P02455000 | 2018-10-19 3:03PM EDT | 2,455.00 | 6.40 | 5.80 | 6.20 | -1.85 | -22.42% | 5 | 804 | 29.82% |
| SPX181116P02460000 | 2018-10-22 3:59PM EDT | 2,460.00 | 5.05 | 5.10 | 5.40 | -1.75 | -25.74% | 22 | 1,315 | 28.50% |
| SPX181116P02465000 | 2018-10-22 11:33AM EDT | 2,465.00 | 5.50 | 5.20 | 5.60 | -1.25 | -18.52% | 3 | 607 | 28.33% |
| SPX181116P02470000 | 2018-10-22 10:28AM EDT | 2,470.00 | 7.30 | 5.40 | 5.70 | +0.79 | +12.14% | 3 | 854 | 28.03% |
| SPX181116P02475000 | 2018-10-22 2:59PM EDT | 2,475.00 | 5.55 | 5.60 | 6.00 | -0.70 | -11.20% | 238 | 7,306 | 27.95% |
| SPX181116P02480000 | 2018-10-22 4:06PM EDT | 2,480.00 | 5.80 | 5.80 | 6.10 | -1.90 | -24.68% | 4,536 | 721 | 27.65% |
| SPX181116P02485000 | 2018-10-22 4:00PM EDT | 2,485.00 | 6.15 | 6.00 | 6.30 | -0.48 | -7.24% | 1,191 | 717 | 27.45% |
| SPX181116P02490000 | 2018-10-22 12:01PM EDT | 2,490.00 | 6.95 | 6.20 | 6.50 | -1.25 | -15.24% | 54 | 429 | 27.24% |
| SPX181116P02495000 | 2018-10-22 3:51PM EDT | 2,495.00 | 6.15 | 6.40 | 6.80 | -2.05 | -25.00% | 20 | 559 | 27.12% |
| SPX181116P02500000 | 2018-10-22 4:10PM EDT | 2,500.00 | 6.70 | 6.60 | 7.00 | -1.60 | -19.28% | 5,691 | 23,620 | 26.89% |
| SPX181116P02505000 | 2018-10-19 1:09PM EDT | 2,505.00 | 8.65 | 7.30 | 7.50 | +1.75 | +25.36% | 100 | 578 | 26.93% |
| SPX181116P02510000 | 2018-10-22 1:41PM EDT | 2,510.00 | 7.26 | 7.10 | 7.50 | -0.84 | -10.37% | 8 | 1,695 | 26.50% |
| SPX181116P02515000 | 2018-10-22 9:51AM EDT | 2,515.00 | 7.70 | 7.40 | 7.70 | +2.30 | +42.59% | 4 | 388 | 26.25% |
| SPX181116P02520000 | 2018-10-22 10:48AM EDT | 2,520.00 | 7.70 | 7.60 | 8.00 | -0.65 | -7.78% | 92 | 665 | 26.08% |
| SPX181116P02525000 | 2018-10-22 3:58PM EDT | 2,525.00 | 7.70 | 7.90 | 8.30 | -1.80 | -18.95% | 370 | 7,877 | 25.90% |
| SPX181116P02530000 | 2018-10-22 2:51PM EDT | 2,530.00 | 8.00 | 8.20 | 8.60 | -0.27 | -3.26% | 7 | 2,988 | 25.71% |
| SPX181116P02535000 | 2018-10-22 10:17AM EDT | 2,535.00 | 10.10 | 8.50 | 8.90 | +2.43 | +31.68% | 2 | 366 | 25.51% |
| SPX181116P02540000 | 2018-10-22 2:41PM EDT | 2,540.00 | 8.90 | 8.80 | 9.20 | -1.00 | -10.10% | 17 | 1,184 | 25.30% |
| SPX181116P02545000 | 2018-10-22 1:49PM EDT | 2,545.00 | 9.40 | 9.10 | 9.50 | -1.47 | -13.52% | 71 | 754 | 25.08% |
| SPX181116P02550000 | 2018-10-22 3:37PM EDT | 2,550.00 | 8.21 | 9.50 | 9.90 | -2.59 | -23.98% | 133 | 21,465 | 24.93% |
| SPX181116P02555000 | 2018-10-22 10:58AM EDT | 2,555.00 | 9.50 | 9.80 | 10.30 | +2.10 | +28.38% | 503 | 467 | 24.77% |
| SPX181116P02560000 | 2018-10-22 3:31PM EDT | 2,560.00 | 9.28 | 10.20 | 10.60 | -1.72 | -15.64% | 9 | 2,479 | 24.52% |
| SPX181116P02565000 | 2018-10-22 3:48PM EDT | 2,565.00 | 10.10 | 10.60 | 11.00 | -3.90 | -27.86% | 61 | 669 | 24.33% |
| SPX181116P02570000 | 2018-10-22 3:06PM EDT | 2,570.00 | 10.05 | 11.00 | 11.40 | -1.25 | -11.06% | 12 | 2,899 | 24.13% |
| SPX181116P02575000 | 2018-10-22 4:10PM EDT | 2,575.00 | 11.50 | 11.40 | 11.90 | -1.60 | -12.21% | 105 | 13,270 | 23.99% |
| SPX181116P02580000 | 2018-10-22 3:06PM EDT | 2,580.00 | 10.80 | 11.80 | 12.30 | -2.95 | -21.45% | 11 | 11,533 | 23.77% |
| SPX181116P02585000 | 2018-10-22 10:38AM EDT | 2,585.00 | 13.45 | 12.30 | 12.80 | +0.90 | +7.17% | 471 | 3,076 | 23.60% |
| SPX181116P02590000 | 2018-10-22 3:31PM EDT | 2,590.00 | 11.63 | 12.70 | 13.20 | -1.67 | -12.56% | 28 | 2,704 | 23.36% |
| SPX181116P02595000 | 2018-10-22 1:25PM EDT | 2,595.00 | 13.70 | 13.20 | 13.70 | -0.70 | -4.86% | 132 | 1,146 | 23.16% |
| SPX181116P02600000 | 2018-10-22 4:07PM EDT | 2,600.00 | 13.60 | 13.70 | 14.30 | -1.70 | -11.11% | 5,227 | 46,781 | 23.01% |
| SPX181116P02605000 | 2018-10-22 11:30AM EDT | 2,605.00 | 13.97 | 14.20 | 14.80 | -1.43 | -9.29% | 1 | 1,381 | 22.80% |
| SPX181116P02610000 | 2018-10-22 4:02PM EDT | 2,610.00 | 14.71 | 14.80 | 15.30 | -0.49 | -3.22% | 4,051 | 1,934 | 22.57% |
| SPX181116P02615000 | 2018-10-22 12:08PM EDT | 2,615.00 | 15.78 | 15.40 | 16.00 | -0.52 | -3.19% | 12 | 2,821 | 22.43% |
| SPX181116P02620000 | 2018-10-22 3:20PM EDT | 2,620.00 | 14.80 | 16.00 | 16.60 | -2.75 | -15.67% | 29 | 5,840 | 22.23% |
| SPX181116P02625000 | 2018-10-22 3:49PM EDT | 2,625.00 | 15.65 | 16.60 | 17.20 | -2.90 | -15.63% | 3,584 | 25,238 | 22.01% |
| SPX181116P02630000 | 2018-10-22 3:22PM EDT | 2,630.00 | 15.72 | 17.30 | 17.90 | -3.28 | -17.26% | 90 | 1,789 | 21.83% |
| SPX181116P02635000 | 2018-10-22 10:04AM EDT | 2,635.00 | 19.58 | 18.00 | 18.60 | +1.38 | +7.58% | 5 | 4,582 | 21.64% |
| SPX181116P02640000 | 2018-10-22 1:49PM EDT | 2,640.00 | 19.00 | 18.70 | 19.30 | -0.55 | -2.81% | 22 | 5,335 | 21.43% |
| SPX181116P02645000 | 2018-10-22 1:49PM EDT | 2,645.00 | 19.75 | 19.50 | 20.10 | -0.23 | -1.15% | 159 | 2,292 | 21.26% |
| SPX181116P02650000 | 2018-10-22 3:57PM EDT | 2,650.00 | 19.48 | 20.30 | 20.90 | -2.62 | -11.86% | 6,764 | 39,494 | 21.07% |
| SPX181116P02655000 | 2018-10-22 1:20PM EDT | 2,655.00 | 20.50 | 21.10 | 21.70 | -2.64 | -11.41% | 838 | 11,961 | 20.86% |
| SPX181116P02660000 | 2018-10-22 2:24PM EDT | 2,660.00 | 23.10 | 22.00 | 22.60 | -0.40 | -1.70% | 33 | 8,022 | 20.68% |
| SPX181116P02665000 | 2018-10-22 12:45PM EDT | 2,665.00 | 23.75 | 22.90 | 23.60 | +0.35 | +1.50% | 28 | 1,568 | 20.53% |
| SPX181116P02670000 | 2018-10-22 4:02PM EDT | 2,670.00 | 23.64 | 23.80 | 24.60 | +5.24 | +28.48% | 15 | 2,635 | 20.36% |
| SPX181116P02675000 | 2018-10-22 3:57PM EDT | 2,675.00 | 23.83 | 24.80 | 25.60 | -2.87 | -10.75% | 277 | 8,759 | 20.17% |
| SPX181116P02680000 | 2018-10-22 2:13PM EDT | 2,680.00 | 26.86 | 25.90 | 26.60 | +3.08 | +12.95% | 65 | 4,328 | 19.96% |
| SPX181116P02685000 | 2018-10-22 3:54PM EDT | 2,685.00 | 25.95 | 26.90 | 27.70 | -2.95 | -10.21% | 825 | 4,819 | 19.78% |
| SPX181116P02690000 | 2018-10-22 4:09PM EDT | 2,690.00 | 28.00 | 28.10 | 28.80 | +1.23 | +4.59% | 492 | 1,923 | 19.58% |
| SPX181116P02695000 | 2018-10-22 3:58PM EDT | 2,695.00 | 28.45 | 29.20 | 30.00 | +0.75 | +2.71% | 140 | 749 | 19.40% |
| SPX181116P02700000 | 2018-10-22 4:34PM EDT | 2,700.00 | 30.15 | 30.50 | 31.30 | -0.45 | -1.47% | 7,416 | 44,990 | 19.23% |
| SPX181116P02705000 | 2018-10-22 12:06PM EDT | 2,705.00 | 31.10 | 31.70 | 32.50 | +0.15 | +0.48% | 307 | 613 | 19.01% |
| SPX181116P02710000 | 2018-10-22 4:02PM EDT | 2,710.00 | 32.77 | 33.00 | 33.90 | +2.17 | +7.09% | 23 | 8,596 | 18.84% |
| SPX181116P02715000 | 2018-10-22 1:51PM EDT | 2,715.00 | 35.00 | 34.40 | 35.30 | +3.41 | +10.79% | 10 | 1,883 | 18.65% |
| SPX181116P02720000 | 2018-10-22 4:02PM EDT | 2,720.00 | 35.40 | 35.90 | 36.70 | +2.60 | +7.93% | 21 | 4,637 | 18.44% |
| SPX181116P02725000 | 2018-10-22 4:13PM EDT | 2,725.00 | 37.38 | 37.40 | 38.20 | -0.92 | -2.40% | 3,932 | 11,190 | 18.25% |
| SPX181116P02730000 | 2018-10-22 3:59PM EDT | 2,730.00 | 38.10 | 38.90 | 39.80 | -0.90 | -2.31% | 207 | 6,676 | 18.06% |
| SPX181116P02735000 | 2018-10-22 3:49PM EDT | 2,735.00 | 38.57 | 40.50 | 41.40 | -0.03 | -0.08% | 386 | 2,844 | 17.85% |
| SPX181116P02740000 | 2018-10-22 4:09PM EDT | 2,740.00 | 42.00 | 42.20 | 43.20 | +2.30 | +5.79% | 111 | 2,210 | 17.69% |
| SPX181116P02745000 | 2018-10-22 10:39AM EDT | 2,745.00 | 44.77 | 43.90 | 45.00 | +1.14 | +2.61% | 18 | 8,759 | 17.50% |
| SPX181116P02750000 | 2018-10-22 4:15PM EDT | 2,750.00 | 45.00 | 45.80 | 46.80 | -1.00 | -2.17% | 4,900 | 45,936 | 17.29% |
| SPX181116P02755000 | 2018-10-22 4:01PM EDT | 2,755.00 | 47.80 | 47.60 | 48.70 | +3.31 | +7.44% | 1,078 | 9,375 | 17.09% |
| SPX181116P02760000 | 2018-10-22 4:03PM EDT | 2,760.00 | 49.33 | 49.60 | 50.70 | +2.18 | +4.62% | 855 | 8,270 | 16.89% |
| SPX181116P02765000 | 2018-10-22 10:45AM EDT | 2,765.00 | 50.21 | 51.60 | 52.80 | +4.16 | +9.03% | 11 | 4,937 | 16.69% |
| SPX181116P02770000 | 2018-10-22 3:05PM EDT | 2,770.00 | 48.80 | 53.80 | 55.00 | -2.20 | -4.31% | 92 | 2,955 | 16.51% |
| SPX181116P02775000 | 2018-10-22 4:14PM EDT | 2,775.00 | 57.00 | 56.00 | 57.30 | +4.80 | +9.20% | 1,992 | 29,139 | 16.33% |
| SPX181116P02780000 | 2018-10-22 2:18PM EDT | 2,780.00 | 58.20 | 58.30 | 59.60 | +4.60 | +8.58% | 88 | 4,614 | 16.11% |
| SPX181116P02785000 | 2018-10-22 3:56PM EDT | 2,785.00 | 58.70 | 60.80 | 62.10 | +0.30 | +0.51% | 458 | 3,671 | 15.94% |
| SPX181116P02790000 | 2018-10-22 4:13PM EDT | 2,790.00 | 63.21 | 63.30 | 64.60 | +1.71 | +2.78% | 1,018 | 9,584 | 15.73% |
| SPX181116P02795000 | 2018-10-22 3:53PM EDT | 2,795.00 | 63.90 | 65.90 | 67.30 | +5.80 | +9.98% | 13 | 1,850 | 15.56% |
| SPX181116P02800000 | 2018-10-22 4:14PM EDT | 2,800.00 | 69.30 | 68.50 | 70.30 | +3.10 | +4.68% | 1,036 | 37,415 | 15.46% |
| SPX181116P02805000 | 2018-10-22 11:56AM EDT | 2,805.00 | 73.00 | 71.20 | 73.20 | +10.04 | +15.95% | 11 | 12,850 | 15.29% |
| SPX181116P02810000 | 2018-10-22 12:40PM EDT | 2,810.00 | 75.40 | 74.20 | 76.30 | +8.80 | +13.21% | 25 | 3,873 | 15.17% |
| SPX181116P02815000 | 2018-10-22 3:29PM EDT | 2,815.00 | 72.28 | 77.20 | 79.40 | +2.18 | +3.11% | 4 | 2,655 | 15.00% |
| SPX181116P02820000 | 2018-10-22 3:40PM EDT | 2,820.00 | 78.40 | 80.60 | 82.80 | +9.73 | +14.17% | 88 | 1,226 | 14.92% |
| SPX181116P02825000 | 2018-10-22 3:40PM EDT | 2,825.00 | 81.65 | 83.70 | 86.00 | +7.65 | +10.34% | 1,002 | 12,100 | 14.72% |
| SPX181116P02830000 | 2018-10-22 4:13PM EDT | 2,830.00 | 87.54 | 87.30 | 89.70 | +14.49 | +19.84% | 123 | 1,491 | 14.69% |
| SPX181116P02835000 | 2018-10-22 12:01PM EDT | 2,835.00 | 90.28 | 90.80 | 93.30 | +10.05 | +12.53% | 123 | 1,067 | 14.58% |
| SPX181116P02840000 | 2018-10-22 10:56AM EDT | 2,840.00 | 86.00 | 94.50 | 97.10 | -2.85 | -3.21% | 7 | 2,343 | 14.53% |
| SPX181116P02845000 | 2018-10-22 4:10PM EDT | 2,845.00 | 99.10 | 98.10 | 100.80 | +11.20 | +12.74% | 66 | 1,681 | 14.39% |
| SPX181116P02850000 | 2018-10-22 4:10PM EDT | 2,850.00 | 103.20 | 102.00 | 104.80 | +10.20 | +10.97% | 148 | 24,554 | 14.36% |
| SPX181116P02855000 | 2018-10-22 9:53AM EDT | 2,855.00 | 103.01 | 106.20 | 109.00 | +5.71 | +5.87% | 3 | 1,316 | 14.40% |
| SPX181116P02860000 | 2018-10-22 11:48AM EDT | 2,860.00 | 105.75 | 110.20 | 113.00 | +9.35 | +9.70% | 435 | 1,626 | 14.30% |
| SPX181116P02865000 | 2018-10-22 4:04PM EDT | 2,865.00 | 114.31 | 114.30 | 117.20 | +17.99 | +18.68% | 45 | 1,358 | 14.27% |
| SPX181116P02870000 | 2018-10-22 1:50PM EDT | 2,870.00 | 118.70 | 118.70 | 121.60 | +8.24 | +7.46% | 30 | 1,997 | 14.33% |
| SPX181116P02875000 | 2018-10-22 2:50PM EDT | 2,875.00 | 117.78 | 122.90 | 125.90 | +1.88 | +1.62% | 26 | 12,067 | 14.30% |
| SPX181116P02880000 | 2018-10-22 11:44AM EDT | 2,880.00 | 126.06 | 127.30 | 130.40 | +13.66 | +12.15% | 3 | 2,873 | 14.37% |
| SPX181116P02885000 | 2018-10-19 2:26PM EDT | 2,885.00 | 119.46 | 125.10 | 128.60 | -2.54 | -2.08% | 2 | 825 | 0.00% |
| SPX181116P02890000 | 2018-10-22 4:06PM EDT | 2,890.00 | 136.49 | 136.60 | 139.80 | +8.64 | +6.76% | 3 | 5,519 | 14.72% |
| SPX181116P02895000 | 2018-10-22 1:53PM EDT | 2,895.00 | 139.75 | 141.00 | 144.30 | +14.35 | +11.44% | 2 | 1,422 | 14.73% |
| SPX181116P02900000 | 2018-10-22 4:06PM EDT | 2,900.00 | 145.71 | 145.70 | 149.00 | +23.71 | +19.43% | 11 | 14,337 | 14.86% |
| SPX181116P02905000 | 2018-10-19 11:50AM EDT | 2,905.00 | 126.76 | 139.70 | 144.30 | +3.93 | +3.20% | 15 | 1,330 | 0.00% |
| SPX181116P02910000 | 2018-10-22 3:03PM EDT | 2,910.00 | 146.60 | 155.10 | 158.40 | +8.20 | +5.92% | 3 | 1,244 | 15.09% |
| SPX181116P02915000 | 2018-10-19 12:27PM EDT | 2,915.00 | 145.40 | 148.90 | 153.60 | +32.25 | +28.50% | 1 | 780 | 0.00% |
| SPX181116P02920000 | 2018-10-22 10:22AM EDT | 2,920.00 | 169.06 | 164.60 | 168.00 | +11.56 | +7.34% | 5 | 2,050 | 15.42% |
| SPX181116P02925000 | 2018-10-18 2:07PM EDT | 2,925.00 | 155.70 | 158.30 | 163.10 | 0.00 | - | 1 | 4,830 | 0.00% |
| SPX181116P02930000 | 2018-10-22 12:56PM EDT | 2,930.00 | 172.25 | 174.30 | 177.70 | +20.36 | +13.40% | 63 | 1,047 | 15.81% |
| SPX181116P02935000 | 2018-10-22 10:58AM EDT | 2,935.00 | 167.69 | 179.20 | 182.60 | +11.08 | +7.07% | 60 | 633 | 16.04% |
| SPX181116P02940000 | 2018-10-22 10:05AM EDT | 2,940.00 | 185.75 | 184.00 | 187.40 | +39.00 | +26.58% | 1 | 904 | 16.16% |
| SPX181116P02945000 | 2018-10-15 9:34AM EDT | 2,945.00 | 184.50 | 177.50 | 182.30 | 0.00 | - | 1 | 20 | 0.00% |
| SPX181116P02950000 | 2018-10-22 10:32AM EDT | 2,950.00 | 198.20 | 194.00 | 197.30 | +21.95 | +12.45% | 124 | 1,228 | 16.70% |
| SPX181116P02955000 | 2018-10-17 3:38PM EDT | 2,955.00 | 149.55 | 187.20 | 192.10 | 0.00 | - | 20 | 83 | 0.00% |
| SPX181116P02960000 | 2018-10-22 10:32AM EDT | 2,960.00 | 208.90 | 202.80 | 207.70 | +49.20 | +30.81% | 200 | 243 | 17.79% |
| SPX181116P02965000 | 2018-10-16 2:42PM EDT | 2,965.00 | 158.10 | 213.50 | 218.40 | 0.00 | +48.61% | 3 | 89 | 22.96% |
| SPX181116P02970000 | 2018-10-15 10:18AM EDT | 2,970.00 | 218.30 | 201.90 | 206.80 | 0.00 | - | 1 | 77 | 0.00% |
| SPX181116P02975000 | 2018-10-17 12:20PM EDT | 2,975.00 | 161.48 | 206.90 | 211.70 | 0.00 | - | 1 | 525 | 0.00% |
| SPX181116P02980000 | 2018-10-22 2:40PM EDT | 2,980.00 | 221.25 | 222.60 | 227.50 | -4.85 | -2.15% | 1 | 33 | 18.85% |
| SPX181116P02985000 | 2018-10-17 12:20PM EDT | 2,985.00 | 171.13 | 216.70 | 221.60 | 0.00 | - | 1 | 56 | 0.00% |
| SPX181116P02990000 | 2018-10-22 9:32AM EDT | 2,990.00 | 212.78 | 232.60 | 237.40 | +8.88 | +4.36% | 2 | 176 | 19.35% |
| SPX181116P02995000 | 2018-10-16 2:42PM EDT | 2,995.00 | 118.15 | 243.30 | 248.30 | 0.00 | +6.27% | 3 | 40 | 25.09% |
| SPX181116P03000000 | 2018-10-22 1:01PM EDT | 3,000.00 | 240.48 | 242.50 | 247.40 | +20.46 | +9.30% | 1 | 8,787 | 19.97% |
| SPX181116P03005000 | 2018-10-16 2:42PM EDT | 3,005.00 | 101.00 | 252.50 | 257.50 | 0.00 | - | 15 | 15 | 25.19% |
| SPX181116P03010000 | 2018-10-15 3:51PM EDT | 3,010.00 | 250.57 | 241.50 | 246.40 | 0.00 | - | 2 | 27 | 0.00% |
| SPX181116P03025000 | 2018-10-16 2:42PM EDT | 3,025.00 | 273.05 | 255.40 | 261.10 | 0.00 | +78.63% | 35 | 51 | 0.00% |
| SPX181116P03040000 | 2018-10-16 2:42PM EDT | 3,040.00 | 151.50 | 267.70 | 272.20 | 0.00 | - | 146 | 146 | 0.00% |
| SPX181116P03050000 | 2018-10-16 2:42PM EDT | 3,050.00 | 161.60 | 297.00 | 302.40 | 0.00 | -1.02% | 10 | 97 | 28.20% |
| SPX181116P03075000 | 2018-10-16 2:42PM EDT | 3,075.00 | 139.45 | 321.90 | 327.30 | 0.00 | - | 14 | 17 | 29.77% |
| SPX181116P03080000 | 2018-10-16 2:42PM EDT | 3,080.00 | 229.22 | 327.30 | 332.20 | 0.00 | +35.72% | 12 | 7 | 30.01% |
| SPX181116P03100000 | 2018-10-15 10:31AM EDT | 3,100.00 | 339.85 | 331.20 | 336.10 | 0.00 | - | 3 | 1 | 0.00% |
| SPX181116P03135000 | 2018-10-16 2:42PM EDT | 3,135.00 | 204.63 | 362.00 | 366.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181116P03200000 | 2018-10-16 2:42PM EDT | 3,200.00 | 289.73 | 446.30 | 451.80 | 0.00 | - | 5 | 5 | 37.08% |
| SPX181116P03300000 | 2018-10-22 8:45PM EDT | 3,300.00 | 537.62 | 541.80 | 546.70 | 0.00 | - | 5 | 0 | 35.10% |
| SPX181116P03800000 | 2018-10-22 10:33AM EDT | 3,800.00 | 1,044.43 | 1,040.80 | 1,045.70 | +8.90 | +0.86% | 7 | 13 | 53.17% |
