^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180119C001000002017-12-15 3:47PM EST100.002,572.822,573.902,581.10+10.82+0.42%3666458.98%
SPX180119C002000002017-12-05 9:08AM EST200.002,441.102,474.102,481.300.00-227358.98%
SPX180119C003000002017-06-02 10:44PM EST300.002,035.902,263.802,270.100.00-6370.00%
SPX180119C004000002017-12-05 9:08AM EST400.002,241.602,274.602,281.700.00-837267.04%
SPX180119C005000002017-06-02 10:44PM EST500.001,867.902,064.702,070.900.00-110.00%
SPX180119C006000002017-12-14 12:22PM EST600.002,062.452,075.002,082.100.00-124214.65%
SPX180119C007000002017-09-29 9:16AM EST700.001,800.921,865.501,871.700.00-74490.00%
SPX180119C007500002017-10-27 10:52PM EST750.001,823.221,820.601,827.000.00-110.00%
SPX180119C008000002017-10-03 8:41AM EST800.001,721.601,766.001,772.100.00-1840.00%
SPX180119C009000002017-10-24 2:59PM EST900.001,662.071,671.201,677.600.00-150730.00%
SPX180119C009250002017-11-02 11:37AM EST925.001,645.671,650.501,657.100.00-13010.00%
SPX180119C009750002017-10-06 11:38AM EST975.001,563.701,591.701,597.800.00-1521050.00%
SPX180119C010000002017-12-15 4:02PM EST1,000.001,673.001,675.901,683.00+15.00+0.90%2,52541,132149.52%
SPX180119C010250002017-10-25 8:57AM EST1,025.001,531.651,546.701,553.100.00-451660.00%
SPX180119C010500002017-11-07 12:46PM EST1,050.001,531.801,523.301,529.900.00-13970.00%
SPX180119C010750002017-10-24 10:05AM EST1,075.001,489.481,497.001,503.300.00-20130.00%
SPX180119C011000002017-12-15 12:50PM EST1,100.001,575.551,576.101,583.20+7.35+0.47%2660137.03%
SPX180119C011250002017-10-10 11:16AM EST1,125.001,414.701,442.401,448.400.00-2450.00%
SPX180119C011500002017-11-02 8:39AM EST1,150.001,421.671,426.401,433.000.00-210.00%
SPX180119C011750002017-11-02 8:38AM EST1,175.001,396.771,401.501,408.100.00-58320.00%
SPX180119C012000002017-10-17 2:25PM EST1,200.001,351.801,367.701,373.900.00-1980.00%
SPX180119C012250002017-10-06 9:33AM EST1,225.001,317.051,342.801,349.000.00-2120.00%
SPX180119C012500002017-11-02 8:38AM EST1,250.001,322.071,326.801,333.400.00-110670.00%
SPX180119C012750002017-10-06 9:33AM EST1,275.001,267.851,293.101,299.300.00-2750.00%
SPX180119C013000002017-11-07 12:36PM EST1,300.001,282.181,274.201,280.700.00-22180.00%
SPX180119C013250002017-10-04 2:11PM EST1,325.001,206.651,243.301,249.500.00-1190.00%
SPX180119C013500002017-10-25 10:58AM EST1,350.001,196.081,223.201,229.400.00-2830.00%
SPX180119C013750002017-10-25 1:23PM EST1,375.001,178.601,198.301,204.500.00-1541400.00%
SPX180119C014000002017-11-02 8:40AM EST1,400.001,173.201,177.401,183.900.00-21700.00%
SPX180119C014250002017-10-26 8:50AM EST1,425.001,136.131,148.501,154.800.00-1830.00%
SPX180119C014500002017-07-28 10:53PM EST1,450.001,018.701,119.001,125.100.00-210.00%
SPX180119C014750002017-10-06 9:04AM EST1,475.001,069.501,094.101,100.200.00-2180.00%
SPX180119C015000002017-11-17 3:24PM EST1,500.001,077.831,072.101,078.60-11.17-1.03%28220.00%
SPX180119C015250002017-10-03 8:38AM EST1,525.001,000.701,044.401,050.500.00-73380.00%
SPX180119C015500002017-11-15 2:59PM EST1,550.001,016.451,022.301,028.800.00-1420.00%
SPX180119C015750002017-09-22 8:30AM EST1,575.00918.10994.701,000.800.00-230.00%
SPX180119C016000002017-10-30 1:13PM EST1,600.00969.13964.40970.40+14.42+1.51%230.00%
SPX180119C016750002017-10-03 8:48AM EST1,675.00851.25895.20901.300.00-120.00%
SPX180119C017000002017-10-25 9:14AM EST1,700.00860.70875.00881.100.00-12970.00%
SPX180119C017500002017-11-02 12:07PM EST1,750.00823.15829.00835.500.00-230.00%
SPX180119C017750002017-07-28 10:53PM EST1,775.00698.85795.90801.900.00-210.00%
SPX180119C018000002017-11-22 10:51AM EST1,800.00797.33798.80804.800.00-9230.00%
SPX180119C018250002017-09-29 10:56PM EST1,825.00681.57746.30752.300.00-210.00%
SPX180119C018500002017-10-18 9:16AM EST1,850.00709.00721.50727.500.00-1290.00%
SPX180119C018750002017-09-12 3:00PM EST1,875.00621.05696.70702.700.00-220.00%
SPX180119C019000002017-12-01 10:22AM EST1,900.00751.50743.10749.50+10.50+1.42%53020.00%
SPX180119C019250002017-11-30 10:17AM EST1,925.00715.00718.20724.600.00-3170.00%
SPX180119C019500002017-11-22 11:16AM EST1,950.00648.40649.50655.500.00-10100.00%
SPX180119C019750002017-12-07 12:04PM EST1,975.00666.00664.00670.80+85.96+14.82%7560.00%
SPX180119C019900002017-11-10 11:46PM EST1,990.00595.75587.90594.200.00-110.00%
SPX180119C020000002017-12-15 4:02PM EST2,000.00675.40678.30685.30+14.70+2.22%2,52542,10754.93%
SPX180119C020250002017-11-14 10:20AM EST2,025.00547.30550.30556.500.00-10520.00%
SPX180119C020500002017-12-14 12:55PM EST2,050.00614.93628.50635.500.00-911851.31%
SPX180119C020700002017-12-04 4:26PM EST2,070.00589.81568.20574.300.00-600.00%
SPX180119C020750002017-06-28 10:41AM EST2,075.00376.22499.10505.000.00-2910.00%
SPX180119C020950002017-11-10 11:46PM EST2,095.00480.10484.30490.400.00-550.00%
SPX180119C021000002017-12-11 2:38PM EST2,100.00561.25578.70585.700.00-2033252.24%
SPX180119C021250002017-12-07 1:10PM EST2,125.00517.10514.90521.70+84.65+19.57%3620.00%
SPX180119C021400002017-12-11 11:18AM EST2,140.00518.10538.90545.900.00-2049.16%
SPX180119C021500002017-12-06 10:59AM EST2,150.00486.23490.10496.90-7.47-1.51%11,2120.00%
SPX180119C021550002017-12-11 11:18AM EST2,155.00503.20524.00530.900.00-2047.92%
SPX180119C021700002017-12-08 11:45PM EST2,170.00478.90481.80488.600.00-100.00%
SPX180119C021750002017-12-15 2:17PM EST2,175.00507.50504.10511.00+30.33+6.36%27146.39%
SPX180119C021800002017-12-04 4:26PM EST2,180.00486.90459.10465.100.00-200.00%
SPX180119C021850002017-12-04 4:26PM EST2,185.00481.95454.30460.600.00-200.00%
SPX180119C021900002017-11-17 11:50PM EST2,190.00401.00387.80393.700.00-110.00%
SPX180119C022000002017-12-14 11:14AM EST2,200.00466.55479.20486.200.00-289844.55%
SPX180119C022100002017-11-29 3:57PM EST2,210.00422.00416.00422.30+52.20+14.12%160.00%
SPX180119C022200002017-11-24 9:52AM EST2,220.00384.08381.70387.50+11.07+2.97%21700.00%
SPX180119C022250002017-12-11 2:39PM EST2,225.00437.02454.40461.300.00-17033442.61%
SPX180119C022300002017-11-15 10:06AM EST2,230.00338.27348.70354.500.00-11700.00%
SPX180119C022400002017-11-17 11:50PM EST2,240.00351.00339.00344.800.00-220.00%
SPX180119C022450002017-12-11 9:56AM EST2,245.00412.99434.50441.500.00-3341.17%
SPX180119C022500002017-12-15 3:17PM EST2,250.00433.40429.60436.50+9.76+2.30%14,20640.76%
SPX180119C022550002017-12-11 9:56AM EST2,255.00403.11424.60431.500.00-3340.35%
SPX180119C022600002017-12-12 11:06AM EST2,260.00409.10419.60426.600.00-21540.04%
SPX180119C022700002017-12-12 11:06AM EST2,270.00399.20409.70416.600.00-2239.22%
SPX180119C022750002017-12-14 12:32PM EST2,275.00391.77404.80411.700.00-403,64538.90%
SPX180119C022800002017-12-15 1:00PM EST2,280.00399.31399.80406.70+12.11+3.13%1170938.50%
SPX180119C022850002017-11-29 10:41AM EST2,285.00348.80342.00348.20+39.80+12.88%320.00%
SPX180119C022900002017-12-15 1:14PM EST2,290.00388.97389.80396.80+8.82+2.32%149637.77%
SPX180119C023000002017-12-14 3:35PM EST2,300.00361.05379.90386.900.00-46,75837.04%
SPX180119C023050002017-12-06 3:55PM EST2,305.00330.64336.60343.30+5.84+1.80%5335650.00%
SPX180119C023100002017-12-11 3:49PM EST2,310.00353.11370.00376.900.00-528136.22%
SPX180119C023150002017-11-17 11:50PM EST2,315.00279.00266.70272.100.00-220.00%
SPX180119C023200002017-12-13 3:27PM EST2,320.00352.51360.10367.000.00-328235.49%
SPX180119C023250002017-12-14 3:55PM EST2,325.00334.00355.10362.100.00-603,56335.16%
SPX180119C023300002017-12-15 1:00PM EST2,330.00349.74350.20357.10+6.84+1.99%119834.76%
SPX180119C023350002017-11-24 12:55PM EST2,335.00254.50268.90274.400.00-220.00%
SPX180119C023400002017-12-15 1:14PM EST2,340.00339.33340.30347.20+9.14+2.77%148734.02%
SPX180119C023450002017-11-29 4:26PM EST2,345.00308.00308.50315.20+23.27+8.17%150.00%
SPX180119C023500002017-12-12 12:33PM EST2,350.00323.31330.40337.300.00-4205,59533.28%
SPX180119C023600002017-11-28 12:51PM EST2,360.00261.66268.60274.60+11.71+4.68%6210.00%
SPX180119C023700002017-12-04 12:16PM EST2,370.00292.70272.60278.40+50.92+21.06%5330.00%
SPX180119C023750002017-12-11 11:50AM EST2,375.00285.75305.60312.500.00-193,21131.37%
SPX180119C023800002017-12-12 10:12AM EST2,380.00288.34300.70307.600.00-33731.04%
SPX180119C023850002017-12-12 10:12AM EST2,385.00283.21295.70302.600.00-3830.62%
SPX180119C023900002017-12-12 10:03AM EST2,390.00278.59290.80297.700.00-12130.28%
SPX180119C023950002017-12-04 12:16PM EST2,395.00268.30248.40254.00+22.00+8.93%550.00%
SPX180119C024000002017-12-14 1:03PM EST2,400.00266.94280.90287.800.00-79,79429.52%
SPX180119C024050002017-11-27 3:14PM EST2,405.00203.85201.50207.20+1.82+0.90%56800.00%
SPX180119C024100002017-10-27 10:52PM EST2,410.00181.90181.20185.800.00-550.00%
SPX180119C024200002017-12-12 2:16PM EST2,420.00255.05261.10268.000.00-6128.00%
SPX180119C024250002017-12-15 3:30PM EST2,425.00259.70256.20263.00+25.70+10.98%15,52127.58%
SPX180119C024300002017-12-11 1:40PM EST2,430.00233.41251.20258.100.00-371027.23%
SPX180119C024400002017-12-13 2:45PM EST2,440.00236.45241.40248.200.00-383426.45%
SPX180119C024450002017-11-30 3:06PM EST2,445.00207.25206.00211.700.00-1020.00%
SPX180119C024500002017-12-15 3:45PM EST2,450.00232.00231.50238.30+13.77+6.31%1515,93225.68%
SPX180119C024550002017-12-01 2:53PM EST2,455.00191.83196.50202.10-5.82-2.94%12510.00%
SPX180119C024600002017-12-15 12:30PM EST2,460.00221.33221.70228.50+5.53+2.56%1510224.95%
SPX180119C024650002017-12-15 12:30PM EST2,465.00216.38216.80223.60+19.89+10.12%15424.59%
SPX180119C024700002017-12-15 12:32PM EST2,470.00211.30211.90218.60+19.64+10.25%2010524.16%
SPX180119C024750002017-12-15 9:48AM EST2,475.00195.65207.00213.70+0.20+0.10%27,16023.79%
SPX180119C024800002017-12-12 2:16PM EST2,480.00196.30202.10208.800.00-81023.42%
SPX180119C024850002017-12-11 2:48PM EST2,485.00180.40196.80203.500.00-2322.82%
SPX180119C024900002017-12-15 4:01PM EST2,490.00194.00192.30199.00+6.55+3.49%227022.68%
SPX180119C024950002017-12-13 12:48PM EST2,495.00179.48187.40194.100.00-2122.30%
SPX180119C025000002017-12-15 4:01PM EST2,500.00181.95182.50189.20+14.58+8.71%28919,84121.92%
SPX180119C025050002017-12-12 12:33PM EST2,505.00171.25177.60184.300.00-3521.53%
SPX180119C025100002017-12-15 2:48PM EST2,510.00175.05172.80179.40+17.75+11.28%1669221.15%
SPX180119C025150002017-12-13 3:49PM EST2,515.00160.35167.80174.400.00-11620.71%
SPX180119C025200002017-12-15 2:48PM EST2,520.00165.25163.00169.60+13.95+9.22%1519020.37%
SPX180119C025250002017-12-15 4:01PM EST2,525.00157.60158.20164.70+20.12+14.63%3010,44919.97%
SPX180119C025300002017-12-13 2:45PM EST2,530.00148.70153.30159.800.00-7112219.58%
SPX180119C025350002017-12-13 2:18PM EST2,535.00143.08148.50155.000.00-12619.23%
SPX180119C025400002017-12-15 11:41AM EST2,540.00142.01143.70150.10+3.74+2.70%23418.82%
SPX180119C025450002017-12-13 10:37AM EST2,545.00135.01138.90145.300.00-145018.46%
SPX180119C025500002017-12-14 3:23PM EST2,550.00115.45134.10140.400.00-54427,74318.05%
SPX180119C025550002017-12-15 11:41AM EST2,555.00127.90129.30135.60+3.07+2.46%147317.68%
SPX180119C025600002017-12-15 12:06PM EST2,560.00121.91124.50130.70+5.66+4.87%24,45217.26%
SPX180119C025650002017-12-15 11:41AM EST2,565.00118.40119.70125.90+4.03+3.52%125816.88%
SPX180119C025700002017-12-15 11:41AM EST2,570.00113.25115.00121.10+17.25+17.97%11,65116.50%
SPX180119C025750002017-12-15 3:47PM EST2,575.00108.70110.20116.30+10.50+10.69%934,85416.11%
SPX180119C025800002017-12-14 3:46PM EST2,580.0088.00105.50111.600.00-1051,87015.75%
SPX180119C025850002017-12-15 9:38AM EST2,585.0090.20100.80106.80-5.50-5.75%2842,29115.35%
SPX180119C025900002017-12-15 4:10PM EST2,590.0098.9896.10102.10+22.03+28.63%52,74414.98%
SPX180119C025950002017-12-15 2:11PM EST2,595.0092.1591.5097.30+8.72+10.45%264014.56%
SPX180119C026000002017-12-15 4:00PM EST2,600.0086.0086.9092.60+14.25+19.86%2,64646,28314.18%
SPX180119C026050002017-12-15 2:18PM EST2,605.0084.3882.3088.00+19.25+29.56%1121613.82%
SPX180119C026100002017-12-15 3:43PM EST2,610.0079.2077.8083.30+14.05+21.57%2293,41213.41%
SPX180119C026150002017-12-15 3:42PM EST2,615.0074.7073.3078.80+8.28+12.47%3681113.07%
SPX180119C026200002017-12-15 3:18PM EST2,620.0071.3868.8074.20+18.80+35.76%106,96912.68%
SPX180119C026250002017-12-15 3:54PM EST2,625.0062.1064.4069.70+13.73+28.39%1,12734,33512.31%
SPX180119C026300002017-12-15 3:54PM EST2,630.0057.8060.1065.20+13.93+31.75%409,09011.93%
SPX180119C026350002017-12-15 10:16AM EST2,635.0050.6055.8060.80+11.11+28.13%21,00911.57%
SPX180119C026400002017-12-15 4:00PM EST2,640.0050.3551.6056.40+14.10+38.90%3394,05811.18%
SPX180119C026450002017-12-15 3:58PM EST2,645.0044.3947.5052.10+9.50+27.23%6411,22710.82%
SPX180119C026500002017-12-15 4:10PM EST2,650.0045.7143.5048.00+17.01+59.27%1,71044,00710.49%
SPX180119C026550002017-12-15 3:16PM EST2,655.0041.8639.6043.60+13.16+45.85%173,45310.04%
SPX180119C026600002017-12-18 3:03AM EST2,660.0044.0036.0038.50+6.00+15.79%17,6579.35%
SPX180119C026650002017-12-15 4:01PM EST2,665.0032.8032.3035.90+11.59+54.64%703,0769.42%
SPX180119C026700002017-12-15 4:04PM EST2,670.0030.5030.0031.40+10.50+52.50%6,3572,5528.85%
SPX180119C026750002017-12-15 4:11PM EST2,675.0027.2026.7028.00+12.00+78.95%13,40134,5038.59%
SPX180119C026800002017-12-15 3:58PM EST2,680.0020.4523.6024.80+6.05+42.01%2,61914,2128.35%
SPX180119C026850002017-12-15 3:25PM EST2,685.0021.6020.6021.80+9.45+77.78%1,1617,3558.13%
SPX180119C026900002017-12-15 3:44PM EST2,690.0017.8518.0019.10+7.55+73.30%1,6206,1987.94%
SPX180119C026950002017-12-15 3:44PM EST2,695.0015.5015.5016.60+6.82+78.57%5821,2547.77%
SPX180119C027000002017-12-15 4:09PM EST2,700.0013.8513.5014.40+6.55+89.73%5,15754,5717.64%
SPX180119C027050002017-12-15 4:11PM EST2,705.0011.9511.4012.40+5.35+81.06%8962,1887.51%
SPX180119C027100002017-12-15 4:13PM EST2,710.0010.009.8010.60+4.72+89.39%6,59711,0787.40%
SPX180119C027150002017-12-15 3:54PM EST2,715.007.388.208.90+3.13+73.65%14913,0257.26%
SPX180119C027200002017-12-15 4:05PM EST2,720.007.006.907.60+3.10+79.49%3,9723,9267.21%
SPX180119C027250002017-12-15 4:04PM EST2,725.006.005.806.40+2.82+88.68%1,9698,0387.14%
SPX180119C027300002017-12-15 3:48PM EST2,730.004.554.805.40+1.86+69.14%5745,4557.10%
SPX180119C027350002017-12-15 2:55PM EST2,735.004.304.004.60+1.95+82.98%1232,1077.10%
SPX180119C027400002017-12-15 4:13PM EST2,740.003.553.403.90+1.70+91.89%841,2797.11%
SPX180119C027450002017-12-15 4:13PM EST2,745.003.052.853.30+1.22+66.67%767357.11%
SPX180119C027500002017-12-15 3:57PM EST2,750.002.352.452.85+0.92+64.34%2,39020,6697.17%
SPX180119C027550002017-12-15 3:00PM EST2,755.002.402.052.40+0.97+67.83%91797.18%
SPX180119C027600002017-12-15 4:14PM EST2,760.001.951.752.10+0.87+80.56%2255197.27%
SPX180119C027650002017-12-15 4:04PM EST2,765.001.651.501.85-0.02-1.20%1408127.37%
SPX180119C027700002017-12-15 4:14PM EST2,770.001.501.301.65+0.50+50.00%685067.48%
SPX180119C027750002017-12-15 4:12PM EST2,775.001.331.151.50+0.58+77.33%37827,0407.63%
SPX180119C027800002017-12-15 2:42PM EST2,780.001.300.951.30+0.30+30.00%1365287.69%
SPX180119C027850002017-12-15 1:26PM EST2,785.000.850.851.15-0.20-19.05%3881107.79%
SPX180119C027900002017-12-15 3:51PM EST2,790.000.800.701.05-0.24-23.08%94797.93%
SPX180119C027950002017-12-15 3:09PM EST2,795.000.890.600.90+0.44+97.78%353017.98%
SPX180119C028000002017-12-15 4:07PM EST2,800.000.600.500.65+0.28+87.50%1,2408,5237.80%
SPX180119C028050002017-12-14 3:54PM EST2,805.000.320.400.700.00-2158.16%
SPX180119C028100002017-12-08 3:59PM EST2,810.000.350.300.50-0.50-58.82%12377.97%
SPX180119C028200002017-12-14 1:46PM EST2,820.000.400.250.500.00-2002568.46%
SPX180119C028250002017-12-15 3:22PM EST2,825.000.420.200.45+0.02+5.00%252318.56%
SPX180119C028300002017-12-15 3:22PM EST2,830.000.360.200.40+0.08+28.57%305898.66%
SPX180119C028400002017-12-15 3:22PM EST2,840.000.270.100.35+0.02+8.00%153698.95%
SPX180119C028500002017-12-15 3:22PM EST2,850.000.200.100.25-0.05-20.00%3,0702,0969.00%
SPX180119C028600002017-12-01 11:58PM EST2,860.000.440.300.600.00-1010.63%
SPX180119C028700002017-12-04 10:45AM EST2,870.000.430.100.35-0.12-21.82%11510.30%
SPX180119C029000002017-12-15 12:32PM EST2,900.000.150.100.15+0.05+50.00%2241,88810.49%
SPX180119C029500002017-12-15 11:19AM EST2,950.000.100.050.10-0.03-23.08%20015211.91%
SPX180119C030000002017-12-06 3:57PM EST3,000.000.050.000.100.00-102,06213.75%
SPX180119C031000002017-11-20 2:01PM EST3,100.000.050.000.150.00-1217.95%
SPX180119C032000002017-06-02 10:44PM EST3,200.000.400.000.750.00-131325.53%
SPX180119C035000002017-12-15 2:25PM EST3,500.000.040.000.05-0.01-20.00%273628.03%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180119P001000002017-07-13 2:01PM EST100.000.100.000.150.00-200622337.50%
SPX180119P004000002017-09-22 10:48PM EST400.000.050.000.150.00-560191.80%
SPX180119P005000002017-06-02 10:44PM EST500.000.050.000.650.00-2045191.11%
SPX180119P005500002017-07-31 9:18AM EST550.000.050.000.05-0.30-85.71%100100148.44%
SPX180119P006000002017-11-09 12:39PM EST600.000.050.000.050.00-20152139.84%
SPX180119P006500002017-07-18 9:11AM EST650.000.070.000.200.00-4545146.48%
SPX180119P007000002017-09-12 1:48PM EST700.000.050.000.150.00-50556135.94%
SPX180119P007500002017-07-18 9:04AM EST750.000.080.000.200.00-2430132.03%
SPX180119P008000002017-08-14 10:17AM EST800.000.150.050.450.00-213135.25%
SPX180119P008250002017-07-21 10:49PM EST825.000.120.050.250.00-1414126.37%
SPX180119P008500002017-06-02 10:44PM EST850.000.050.050.800.00-33135.16%
SPX180119P008750002017-11-02 10:30AM EST875.000.050.000.100.00-1156110.55%
SPX180119P009000002017-10-26 9:18AM EST900.000.050.000.100.00-217727107.81%
SPX180119P009250002017-10-26 9:20AM EST925.000.050.000.100.00-318326105.08%
SPX180119P009500002017-11-01 2:07PM EST950.000.050.000.100.00-9304102.73%
SPX180119P009750002017-11-07 11:15AM EST975.000.050.000.100.00-5132100.00%
SPX180119P010000002017-12-15 4:02PM EST1,000.000.100.000.10+0.05+100.00%2,52552,68097.66%
SPX180119P010250002017-11-09 3:24PM EST1,025.000.050.000.100.00-210,19195.31%
SPX180119P010500002017-11-01 2:07PM EST1,050.000.050.000.100.00-846992.97%
SPX180119P010750002017-11-01 2:05PM EST1,075.000.050.000.100.00-341190.82%
SPX180119P011000002017-11-09 3:24PM EST1,100.000.050.000.100.00-22,97388.67%
SPX180119P011250002017-10-26 9:32AM EST1,125.000.100.000.200.00-161391.11%
SPX180119P011500002017-11-09 3:24PM EST1,150.000.050.000.100.00-1241884.38%
SPX180119P011750002017-11-07 11:15AM EST1,175.000.050.000.100.00-319482.23%
SPX180119P012000002017-11-10 10:50AM EST1,200.000.050.000.10-0.05-50.00%2505,16780.27%
SPX180119P012250002017-10-25 2:32PM EST1,225.000.200.050.250.00-174985.35%
SPX180119P012500002017-11-17 12:34PM EST1,250.000.050.000.15-0.15-75.00%301,81778.71%
SPX180119P012750002017-11-21 11:03AM EST1,275.000.050.000.100.00-192,00474.41%
SPX180119P013000002017-11-28 9:36AM EST1,300.000.050.000.10-0.20-80.00%281572.66%
SPX180119P013250002017-11-20 3:43PM EST1,325.000.140.000.100.00-157070.70%
SPX180119P013500002017-11-10 10:55AM EST1,350.000.080.000.15-0.22-73.33%11,49171.09%
SPX180119P013750002017-10-02 9:17AM EST1,375.000.300.250.500.00-161,02079.74%
SPX180119P014000002017-12-07 1:14PM EST1,400.000.050.000.05-0.05-50.00%8018,90562.31%
SPX180119P014250002017-10-13 1:33PM EST1,425.000.300.200.35-1.10-78.57%8099473.49%
SPX180119P014500002017-12-08 3:47PM EST1,450.000.050.000.05-0.05-50.00%501,14058.98%
SPX180119P014750002017-12-13 4:10PM EST1,475.000.050.000.150.00-1092762.31%
SPX180119P015000002017-12-13 2:03PM EST1,500.000.100.000.050.00-128,35855.86%
SPX180119P015250002017-11-20 2:01PM EST1,525.000.150.000.200.00-141660.45%
SPX180119P015500002017-12-13 9:57AM EST1,550.000.050.000.050.00-32,53652.93%
SPX180119P015750002017-11-29 11:46AM EST1,575.000.050.050.15-0.30-85.71%156057.18%
SPX180119P016000002017-12-13 4:02PM EST1,600.000.050.000.150.00-24,93354.30%
SPX180119P016250002017-12-12 11:24AM EST1,625.000.050.000.150.00-504,46552.73%
SPX180119P016500002017-12-13 4:00PM EST1,650.000.050.000.150.00-119,18951.27%
SPX180119P016750002017-11-03 9:11AM EST1,675.000.600.300.550.00-303,31058.25%
SPX180119P017000002017-12-15 10:39AM EST1,700.000.050.000.05-0.05-50.00%20017,03846.68%
SPX180119P017250002017-12-07 12:24PM EST1,725.000.150.100.30-0.30-66.67%261550.95%
SPX180119P017500002017-12-15 12:18PM EST1,750.000.050.000.20-0.05-50.00%29,11649.41%
SPX180119P017750002017-11-20 4:13PM EST1,775.000.400.150.350.00-122,93550.56%
SPX180119P017900002017-11-20 1:21PM EST1,790.000.450.150.350.00-319749.61%
SPX180119P018000002017-12-14 2:28PM EST1,800.000.100.050.200.00-3011,34346.34%
SPX180119P018100002017-12-06 10:57AM EST1,810.000.200.150.35-0.15-42.86%437148.34%
SPX180119P018200002017-12-12 3:05PM EST1,820.000.200.000.200.00-12541645.17%
SPX180119P018250002017-11-30 2:26PM EST1,825.000.300.200.450.00-3002,89048.66%
SPX180119P018300002017-11-06 3:27PM EST1,830.000.690.500.750.00-10822750.12%
SPX180119P018400002017-11-08 2:22PM EST1,840.000.610.550.750.00-725050.51%
SPX180119P018500002017-12-15 1:41PM EST1,850.000.100.050.15-0.05-33.33%2107,33442.24%
SPX180119P018600002017-11-01 12:00PM EST1,860.000.950.700.900.00-10823850.28%
SPX180119P018700002017-12-12 2:58PM EST1,870.000.200.050.250.00-3127943.14%
SPX180119P018750002017-12-15 1:39PM EST1,875.000.150.100.15-0.05-25.00%3503,16340.82%
SPX180119P018800002017-11-13 3:46PM EST1,880.000.800.801.000.00-24983849.59%
SPX180119P018900002017-11-28 2:56PM EST1,890.000.300.200.40-0.17-36.17%537644.02%
SPX180119P019000002017-12-15 12:14PM EST1,900.000.150.100.15-0.05-25.00%1313,64939.40%
SPX180119P019100002017-11-16 9:51AM EST1,910.001.100.901.100.00-115048.16%
SPX180119P019200002017-11-06 3:39PM EST1,920.000.900.851.100.00-26846747.49%
SPX180119P019250002017-12-14 9:48AM EST1,925.000.200.100.300.00-1,3015,30940.67%
SPX180119P019300002017-12-12 3:06PM EST1,930.000.300.100.300.00-911,55240.38%
SPX180119P019400002017-12-15 1:39PM EST1,940.000.200.100.30-0.18-47.37%3501,79339.80%
SPX180119P019500002017-12-15 1:39PM EST1,950.000.150.100.20-0.05-25.00%3579,21537.65%
SPX180119P019600002017-12-13 3:46PM EST1,960.000.150.100.350.00-31,17539.26%
SPX180119P019700002017-12-15 7:57AM EST1,970.000.150.100.35-0.05-25.00%658038.67%
SPX180119P019750002017-12-15 1:31PM EST1,975.000.200.150.20-0.05-20.00%7963,96536.26%
SPX180119P019800002017-12-15 4:06PM EST1,980.000.200.150.20-0.15-42.86%2870435.99%
SPX180119P019900002017-12-15 2:20PM EST1,990.000.200.150.250.00-7121,44736.23%
SPX180119P020000002017-12-15 4:13PM EST2,000.000.200.150.25-0.10-33.33%4,50057,06235.67%
SPX180119P020100002017-12-04 10:40AM EST2,010.000.430.550.80-0.07-14.00%961,98739.95%
SPX180119P020200002017-12-13 1:28PM EST2,020.000.300.200.400.00-757436.30%
SPX180119P020250002017-12-15 1:39PM EST2,025.000.300.200.40-0.05-14.29%35012,02136.01%
SPX180119P020300002017-12-07 3:55PM EST2,030.000.550.400.60-0.15-21.43%228437.40%
SPX180119P020400002017-11-28 3:35PM EST2,040.000.500.550.75-0.85-62.96%851937.81%
SPX180119P020500002017-12-15 3:58PM EST2,050.000.300.250.30-0.10-25.00%8013,81333.52%
SPX180119P020600002017-12-13 12:26PM EST2,060.000.350.250.450.00-135134.45%
SPX180119P020650002017-12-08 1:46PM EST2,065.000.450.400.60-0.20-30.77%533235.32%
SPX180119P020700002017-12-14 3:17PM EST2,070.000.500.250.500.00-53,45534.28%
SPX180119P020750002017-12-15 11:56AM EST2,075.000.400.300.40+0.02+5.26%1,5006,79433.14%
SPX180119P020800002017-12-13 3:46PM EST2,080.000.350.250.500.00-230033.70%
SPX180119P020850002017-12-13 3:46PM EST2,085.000.400.300.500.00-124933.41%
SPX180119P020900002017-12-11 1:36PM EST2,090.000.500.300.500.00-132733.13%
SPX180119P020950002017-11-29 1:47PM EST2,095.000.850.750.95-1.25-59.52%422735.52%
SPX180119P021000002017-12-15 3:58PM EST2,100.000.400.350.40-0.10-20.00%5,49716,62231.74%
SPX180119P021050002017-11-29 3:16PM EST2,105.000.930.801.00-0.22-19.13%14721435.14%
SPX180119P021100002017-12-13 3:46PM EST2,110.000.450.350.550.00-157832.34%
SPX180119P021150002017-12-13 3:46PM EST2,115.000.450.350.550.00-119332.04%
SPX180119P021200002017-12-14 3:17PM EST2,120.000.600.350.600.00-415732.09%
SPX180119P021250002017-12-15 2:44PM EST2,125.000.430.350.50-0.17-28.33%308,30431.12%
SPX180119P021300002017-12-13 3:46PM EST2,130.000.500.400.600.00-114931.51%
SPX180119P021350002017-12-13 3:46PM EST2,135.000.500.400.600.00-11431.21%
SPX180119P021400002017-12-13 3:46PM EST2,140.000.500.400.650.00-129931.24%
SPX180119P021450002017-12-13 3:46PM EST2,145.000.550.400.650.00-71030.95%
SPX180119P021500002017-12-15 3:58PM EST2,150.000.500.400.55-0.20-28.57%1,02812,55830.04%
SPX180119P021550002017-12-14 12:06PM EST2,155.000.630.450.650.00-2014530.36%
SPX180119P021600002017-12-15 2:40PM EST2,160.000.550.450.70-0.05-8.33%221230.35%
SPX180119P021650002017-12-07 3:57PM EST2,165.001.000.851.05-2.30-69.70%12831.70%
SPX180119P021700002017-12-13 12:24PM EST2,170.000.650.500.700.00-816529.77%
SPX180119P021750002017-12-14 3:52PM EST2,175.000.800.500.750.00-855,05729.74%
SPX180119P021800002017-12-12 3:17PM EST2,180.000.750.500.750.00-1918729.44%
SPX180119P021850002017-12-07 3:57PM EST2,185.001.100.951.15-2.80-71.79%11330.87%
SPX180119P021900002017-12-13 12:22PM EST2,190.000.750.550.800.00-121,22529.11%
SPX180119P021950002017-12-07 3:59PM EST2,195.001.151.001.20-0.10-8.00%132030.45%
SPX180119P022000002017-12-15 3:57PM EST2,200.000.700.600.70-0.25-26.32%13,48127,81728.04%
SPX180119P022050002017-11-30 12:24PM EST2,205.001.251.301.600.00-15231.11%
SPX180119P022100002017-12-15 1:14PM EST2,210.000.690.650.85-0.16-18.82%1615528.16%
SPX180119P022150002017-12-15 9:51AM EST2,215.000.800.650.90-0.50-38.46%403128.08%
SPX180119P022200002017-12-15 12:29PM EST2,220.000.750.650.90-0.10-11.76%1010127.79%
SPX180119P022250002017-12-15 3:14PM EST2,225.000.800.700.95-0.25-23.81%2,0378,51927.70%
SPX180119P022300002017-12-13 12:12PM EST2,230.000.950.700.950.00-584427.41%
SPX180119P022350002017-12-07 4:13PM EST2,235.001.391.251.50-0.06-4.14%151228.94%
SPX180119P022400002017-12-14 10:09AM EST2,240.000.950.751.000.00-8843,00427.00%
SPX180119P022450002017-11-21 11:10AM EST2,245.002.512.102.350.00-12830.41%
SPX180119P022500002017-12-15 3:01PM EST2,250.000.880.801.05-0.25-22.12%14435,56826.59%
SPX180119P022550002017-12-07 3:58PM EST2,255.001.601.401.65-1.10-40.74%11328.11%
SPX180119P022600002017-12-15 1:14PM EST2,260.000.960.851.10+0.01+1.05%1560126.17%
SPX180119P022650002017-12-15 12:51PM EST2,265.000.990.851.10-3.01-75.25%142125.87%
SPX180119P022700002017-12-15 12:29PM EST2,270.001.000.901.15-0.20-16.67%1111925.74%
SPX180119P022750002017-12-15 3:01PM EST2,275.001.050.951.20-0.40-27.59%2314,16725.60%
SPX180119P022800002017-12-11 2:18PM EST2,280.001.150.951.200.00-729925.30%
SPX180119P022850002017-12-04 9:40AM EST2,285.001.552.352.65-0.50-24.39%12228.38%
SPX180119P022900002017-12-13 10:05AM EST2,290.001.151.001.250.00-657224.85%
SPX180119P022950002017-12-08 11:20AM EST2,295.001.611.401.65-0.78-32.64%13554925.62%
SPX180119P023000002017-12-15 3:44PM EST2,300.001.131.101.35-0.68-37.57%5,65634,47524.53%
SPX180119P023050002017-12-05 9:52AM EST2,305.002.491.902.150.00-15238626.11%
SPX180119P023100002017-12-15 1:35PM EST2,310.001.201.101.40-0.21-14.89%226124.06%
SPX180119P023150002017-12-05 3:53PM EST2,315.002.952.002.250.00-1,1511,17425.66%
SPX180119P023200002017-12-15 3:44PM EST2,320.001.281.201.45-0.42-24.71%1315423.58%
SPX180119P023250002017-12-15 3:53PM EST2,325.001.351.201.50-0.55-28.95%14016,98123.40%
SPX180119P023300002017-12-15 3:53PM EST2,330.001.401.251.55-0.03-2.10%7110,89123.22%
SPX180119P023350002017-12-15 1:35PM EST2,335.001.401.301.55-0.20-12.50%15322.91%
SPX180119P023400002017-12-15 2:37PM EST2,340.001.281.301.60-0.47-26.86%176922.72%
SPX180119P023450002017-12-12 11:23AM EST2,345.001.501.351.600.00-14,25722.41%
SPX180119P023500002017-12-15 3:54PM EST2,350.001.551.351.65-0.25-13.89%3,90729,50322.21%
SPX180119P023550002017-12-13 9:55AM EST2,355.001.601.401.700.00-157122.02%
SPX180119P023600002017-12-15 12:27PM EST2,360.001.501.451.75-0.45-23.08%1501,84021.81%
SPX180119P023650002017-12-11 9:44AM EST2,365.002.051.501.800.00-14121.60%
SPX180119P023700002017-12-14 10:09AM EST2,370.001.861.551.800.00-651,08921.29%
SPX180119P023750002017-12-15 3:54PM EST2,375.001.751.601.90-0.55-23.91%1,35432,71221.17%
SPX180119P023800002017-12-15 2:44PM EST2,380.001.581.651.90-0.81-33.89%301,49920.86%
SPX180119P023850002017-12-15 2:46PM EST2,385.001.601.651.95-0.35-17.95%417320.64%
SPX180119P023900002017-12-15 2:40PM EST2,390.001.701.752.00-0.84-33.07%213,41420.41%
SPX180119P023950002017-12-14 9:37AM EST2,395.002.101.752.050.00-233520.19%
SPX180119P024000002017-12-15 4:02PM EST2,400.001.901.802.10-0.81-29.89%3,59356,26119.96%
SPX180119P024050002017-12-15 10:40AM EST2,405.002.191.852.15-0.01-0.45%15,59019.72%
SPX180119P024100002017-12-15 1:09PM EST2,410.002.051.902.20-0.60-22.64%1774619.49%
SPX180119P024150002017-12-15 10:01AM EST2,415.002.311.952.25+0.18+8.45%11,30619.25%
SPX180119P024200002017-12-15 3:03PM EST2,420.002.001.952.25-0.50-20.00%212,09018.92%
SPX180119P024250002017-12-15 3:40PM EST2,425.002.202.002.35-0.55-20.00%66728,58818.76%
SPX180119P024300002017-12-15 3:15PM EST2,430.002.132.102.40-0.99-31.73%231,46718.51%
SPX180119P024350002017-12-15 11:25AM EST2,435.002.412.152.45-0.09-3.60%1028418.26%
SPX180119P024400002017-12-15 3:22PM EST2,440.002.152.202.50-0.85-28.33%202,80618.00%
SPX180119P024450002017-12-15 2:07PM EST2,445.002.252.202.55-1.03-31.40%425,78317.74%
SPX180119P024500002017-12-15 4:14PM EST2,450.002.502.352.65-0.90-26.47%6,26257,22717.55%
SPX180119P024550002017-12-15 12:34PM EST2,455.002.452.402.70-1.18-32.51%76,62917.28%
SPX180119P024600002017-12-15 3:22PM EST2,460.002.452.452.75-0.95-27.94%238,33217.02%
SPX180119P024650002017-12-15 2:58PM EST2,465.002.452.502.85-1.37-35.86%151,10616.81%
SPX180119P024700002017-12-15 3:34PM EST2,470.002.652.602.90-1.34-33.58%1,0874,13716.53%
SPX180119P024750002017-12-15 3:44PM EST2,475.002.802.703.00-1.29-31.54%31833,33316.32%
SPX180119P024800002017-12-15 3:59PM EST2,480.003.002.753.10-1.23-29.08%1877,04416.09%
SPX180119P024850002017-12-15 2:35PM EST2,485.002.702.803.20-1.00-27.03%5511,27115.86%
SPX180119P024900002017-12-15 4:00PM EST2,490.003.152.903.30-1.17-27.08%1316,64415.62%
SPX180119P024950002017-12-15 4:03PM EST2,495.003.103.003.40-1.49-32.46%9572,49115.38%
SPX180119P025000002017-12-15 4:03PM EST2,500.003.253.103.50-1.48-31.29%2,49761,30915.13%
SPX180119P025050002017-12-15 3:22PM EST2,505.003.193.203.60-1.21-27.50%704,94314.88%
SPX180119P025100002017-12-15 4:01PM EST2,510.003.503.303.70-1.67-32.30%2055,31214.63%
SPX180119P025150002017-12-15 1:55PM EST2,515.003.603.403.80-1.15-24.21%425,50514.37%
SPX180119P025200002017-12-15 3:25PM EST2,520.003.453.503.90-2.03-37.04%4663,45114.10%
SPX180119P025250002017-12-15 3:40PM EST2,525.003.603.604.10-2.20-37.93%1,53026,30713.91%
SPX180119P025300002017-12-18 3:00AM EST2,530.003.453.303.70-0.55-13.75%94,99513.21%
SPX180119P025350002017-12-15 4:15PM EST2,535.003.903.904.10-2.30-37.10%1,1635,52613.19%
SPX180119P025400002017-12-18 3:00AM EST2,540.003.853.604.00-0.45-10.47%911,00612.74%
SPX180119P025450002017-12-15 3:38PM EST2,545.004.384.204.60-2.17-33.13%921,64312.84%
SPX180119P025500002017-12-15 4:12PM EST2,550.004.504.304.80-2.40-34.78%5,16145,53512.61%
SPX180119P025550002017-12-15 4:11PM EST2,555.004.684.505.00-1.82-28.00%44592312.37%
SPX180119P025600002017-12-15 4:12PM EST2,560.004.854.705.20-2.76-36.27%9545,15912.12%
SPX180119P025650002017-12-15 3:41PM EST2,565.005.004.905.40-2.87-36.47%2636,82311.87%
SPX180119P025700002017-12-15 4:01PM EST2,570.005.455.105.60-3.05-35.88%5045,31911.60%
SPX180119P025750002017-12-15 4:13PM EST2,575.005.655.305.80-3.23-36.37%1,79235,52011.32%
SPX180119P025800002017-12-15 3:51PM EST2,580.006.155.606.10-3.25-34.57%4657,97111.10%
SPX180119P025850002017-12-15 4:12PM EST2,585.006.055.806.40-3.80-38.58%1,2712,64510.86%
SPX180119P025900002017-12-15 4:14PM EST2,590.006.506.106.70-3.77-36.71%5413,33710.61%
SPX180119P025950002017-12-15 3:59PM EST2,595.007.296.407.00-3.12-29.97%1601,79310.34%
SPX180119P026000002017-12-15 4:14PM EST2,600.007.106.707.10-4.37-38.10%4,51338,9429.96%
SPX180119P026050002017-12-15 3:59PM EST2,605.008.057.107.70-4.35-35.08%2184749.82%
SPX180119P026100002017-12-15 3:49PM EST2,610.008.557.508.10-4.15-32.68%1891,4639.56%
SPX180119P026150002017-12-15 3:57PM EST2,615.009.107.908.50-4.90-35.00%1381,6139.28%
SPX180119P026200002017-12-15 4:12PM EST2,620.008.608.409.00-5.60-39.44%9733,2029.03%
SPX180119P026250002017-12-15 4:13PM EST2,625.009.358.909.60-6.60-41.38%1,90529,1998.80%
SPX180119P026300002017-12-15 3:58PM EST2,630.0011.259.4010.20-5.82-34.09%1,1874,7458.54%
SPX180119P026350002017-12-15 2:39PM EST2,635.0010.3010.1010.80-7.93-43.50%1813,1668.27%
SPX180119P026400002017-12-15 3:47PM EST2,640.0012.1510.8011.50-7.00-36.55%5,3805,0108.00%
SPX180119P026450002017-12-15 4:11PM EST2,645.0011.9011.5012.30-9.00-43.06%441,0657.75%
SPX180119P026500002017-12-15 4:12PM EST2,650.0012.7012.4013.30-10.22-44.59%9,02731,1897.53%
SPX180119P026550002017-12-15 3:45PM EST2,655.0014.4513.4014.40-9.60-39.92%2151,7237.30%
SPX180119P026600002017-12-15 4:12PM EST2,660.0014.8014.5015.40-10.00-40.32%5932,2637.01%
SPX180119P026650002017-12-15 4:13PM EST2,665.0016.5515.7016.80-9.10-35.48%3,9811,6756.80%
SPX180119P026700002017-12-15 4:13PM EST2,670.0018.0017.2018.30-12.80-41.56%1,9181,3546.58%
SPX180119P026750002017-12-15 4:09PM EST2,675.0019.4818.8019.90-13.82-41.50%9,09617,9456.33%
SPX180119P026800002017-12-15 4:11PM EST2,680.0020.9020.6021.80-13.55-39.33%3491,5866.12%
SPX180119P026850002017-12-15 3:58PM EST2,685.0027.4022.6023.90-8.60-23.89%285965.90%
SPX180119P026900002017-12-15 4:00PM EST2,690.0027.7524.9026.20-14.75-34.71%745525.67%
SPX180119P026950002017-12-15 3:43PM EST2,695.0029.3027.4028.70-7.45-20.27%634165.42%
SPX180119P027000002017-12-15 4:14PM EST2,700.0031.5029.3032.50-18.45-36.94%1029415.55%
SPX180119P027050002017-11-30 9:46AM EST2,705.0070.5363.7068.000.00-202116.15%
SPX180119P027100002017-12-15 4:00PM EST2,710.0040.1034.6039.00-4.96-11.01%5665.15%
SPX180119P027150002017-12-15 2:20PM EST2,715.0041.0039.5042.60-21.00-33.87%13324.92%
SPX180119P027200002017-12-15 11:50PM EST2,720.0057.0041.6046.400.00-20104.64%
SPX180119P027250002017-12-15 3:52PM EST2,725.0050.1745.1050.40-20.23-28.74%35284.28%
SPX180119P027300002017-12-14 3:53PM EST2,730.0075.4049.3054.900.00-1314.11%
SPX180119P027400002017-11-03 9:03AM EST2,740.00162.07153.20159.50-28.26-14.85%1138.44%
SPX180119P027500002017-12-15 10:19AM EST2,750.0075.9766.2072.40-17.63-18.84%11480.00%
SPX180119P027600002017-11-03 9:03AM EST2,760.00181.67172.70179.00+0.10+0.06%1140.73%
SPX180119P027700002017-12-13 1:17PM EST2,770.00100.7084.8091.400.00-990.00%
SPX180119P027900002017-11-10 11:46PM EST2,790.00209.40205.10211.500.00-101045.02%
SPX180119P028000002017-12-15 10:51AM EST2,800.00127.80113.90120.70-14.75-10.35%8310.00%
SPX180119P028100002017-11-17 11:51PM EST2,810.00225.70228.00234.500.00-2048.21%
SPX180119P028500002017-12-14 2:23PM EST2,850.00190.90163.30170.200.00-5180.00%
SPX180119P029000002017-11-30 12:54PM EST2,900.00241.15248.40254.900.00-1232.23%
SPX180119P029500002017-11-30 12:54PM EST2,950.00290.85298.20304.600.00-1635.99%
SPX180119P030000002017-12-14 3:24PM EST3,000.00341.10312.70319.700.00-52,0650.00%
SPX180119P031000002017-10-20 10:54PM EST3,100.00541.80518.80524.600.00-3374.06%
SPX180119P032000002017-06-02 10:44PM EST3,200.00826.50618.30624.200.00-1081.56%
SPX180119P034000002017-11-13 10:47AM EST3,400.00818.45815.90822.300.00-2017594.52%
SPX180119P035000002017-12-15 3:47PM EST3,500.00818.93811.60818.60-11.07-1.33%33010.00%