^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190315C006000002019-02-15 11:45PM EST600.002,162.252,184.002,186.700.00-51260.00%
SPX190315C007000002019-02-15 11:45PM EST700.002,064.682,084.202,086.900.00-20100.00%
SPX190315C010000002019-02-22 2:48PM EST1,000.001,780.451,784.201,787.00+11.45+0.65%50048,5360.00%
SPX190315C011000002019-01-23 11:13AM EST1,100.001,531.651,684.801,687.500.00-06,5850.00%
SPX190315C011500002019-02-07 2:55PM EST1,150.001,542.601,634.901,637.600.00-02000.00%
SPX190315C012000002019-02-05 2:45PM EST1,200.001,528.401,584.601,587.300.00-01,1360.00%
SPX190315C013000002018-12-20 10:23AM EST1,300.001,192.951,484.701,487.400.00-090.00%
SPX190315C014000002019-02-15 11:00AM EST1,400.001,363.851,383.801,386.500.00-51270.00%
SPX190315C015000002019-02-20 10:28AM EST1,500.001,281.031,285.101,287.800.00-11474.22%
SPX190315C015750002018-12-20 10:24AM EST1,575.00918.701,210.601,213.300.00-0487.26%
SPX190315C016000002018-09-18 2:14PM EST1,600.001,305.901,185.601,188.300.00-0285.03%
SPX190315C016500002018-11-28 3:12PM EST1,650.001,075.001,135.701,138.400.00-035582.15%
SPX190315C017000002018-12-21 3:36PM EST1,700.00716.551,084.301,087.000.00-030.00%
SPX190315C018000002018-12-13 3:56PM EST1,800.00852.91985.60988.300.00-0068.26%
SPX190315C018250002018-12-24 9:48AM EST1,825.00567.45961.00963.700.00-0370.62%
SPX190315C018500002018-10-24 8:36AM EST1,850.00892.45936.10938.700.00-010168.56%
SPX190315C019000002019-02-15 12:12PM EST1,900.00867.80886.10888.800.00-21165.31%
SPX190315C019250002018-09-21 10:57PM EST1,925.00855.00860.80863.500.00-0860.74%
SPX190315C020000002019-02-22 2:48PM EST2,000.00782.00785.90788.60+11.27+1.46%50051,39455.90%
SPX190315C020250002018-10-26 12:28PM EST2,025.00667.53762.60765.300.00-0456.43%
SPX190315C020500002019-02-20 11:46AM EST2,050.00733.80736.00738.700.00-3027752.88%
SPX190315C020750002018-09-21 10:57PM EST2,075.00787.62709.90712.600.00-010.00%
SPX190315C021000002019-02-22 2:04PM EST2,100.00688.65686.30689.00+38.05+5.85%146,23550.96%
SPX190315C021250002018-09-21 10:57PM EST2,125.00703.85661.30664.000.00-0649.07%
SPX190315C021500002019-02-07 2:55PM EST2,150.00546.60636.60639.300.00-020748.63%
SPX190315C021750002018-09-21 10:57PM EST2,175.00696.90611.50614.200.00-01446.28%
SPX190315C021800002018-12-28 2:53PM EST2,180.00360.20606.70609.400.00-02046.77%
SPX190315C021950002018-12-26 2:20PM EST2,195.00257.90591.70594.400.00-01545.62%
SPX190315C022000002019-02-22 10:30AM EST2,200.00584.38585.20587.90+51.88+9.74%294833.69%
SPX190315C022100002018-12-28 2:53PM EST2,210.00333.80576.80579.500.00-02044.87%
SPX190315C022250002019-02-08 1:14PM EST2,225.00470.40560.30563.000.00-0934.11%
SPX190315C022300002018-12-27 10:16AM EST2,230.00244.20556.40559.100.00-01541.74%
SPX190315C022350002018-12-27 3:33PM EST2,235.00260.00550.30553.000.00-01533.50%
SPX190315C022400002018-12-21 9:51AM EST2,240.00273.30546.80549.500.00-0342.60%
SPX190315C022500002019-02-06 2:40PM EST2,250.00477.23535.40538.100.00-043333.86%
SPX190315C022600002018-12-27 4:01PM EST2,260.00274.10525.40528.100.00-04633.23%
SPX190315C022650002019-01-03 11:11AM EST2,265.00237.50521.90524.600.00-03441.06%
SPX190315C022700002018-12-26 11:37AM EST2,270.00177.80515.40518.100.00-03032.59%
SPX190315C022750002018-09-20 9:45AM EST2,275.00667.55512.00514.700.00-01140.64%
SPX190315C022800002018-12-28 11:43AM EST2,280.00258.20505.50508.200.00-04032.94%
SPX190315C022850002019-01-28 2:56PM EST2,285.00360.25501.60504.300.00-05538.51%
SPX190315C022900002019-01-02 3:21PM EST2,290.00244.20497.00499.700.00-05439.50%
SPX190315C022950002018-12-24 10:59AM EST2,295.00172.20492.00494.700.00-01539.12%
SPX190315C023000002019-02-22 2:04PM EST2,300.00489.15485.50488.20+4.55+0.94%122,44131.65%
SPX190315C023050002019-01-11 12:27PM EST2,305.00300.40482.10484.800.00-06338.67%
SPX190315C023150002019-01-04 12:57PM EST2,315.00247.00471.50474.200.00-010135.94%
SPX190315C023200002018-12-27 10:44AM EST2,320.00183.80467.10469.800.00-03037.54%
SPX190315C023250002019-01-07 9:54AM EST2,325.00229.90462.10464.800.00-09137.16%
SPX190315C023300002018-12-28 10:18AM EST2,330.00218.40457.20459.900.00-01637.07%
SPX190315C023350002019-01-14 2:36PM EST2,335.00264.50452.20454.900.00-0236.69%
SPX190315C023400002019-01-04 12:57PM EST2,340.00226.30446.50449.200.00-01834.14%
SPX190315C023450002018-12-27 4:11PM EST2,345.00208.00441.60444.200.00-042933.78%
SPX190315C023500002019-02-22 10:22AM EST2,350.00435.50436.80439.50+2.80+0.65%12,60834.40%
SPX190315C023550002019-01-30 11:47AM EST2,355.00312.36432.30435.000.00-03,30035.44%
SPX190315C023600002018-12-26 3:31PM EST2,360.00151.73427.20429.900.00-02,80734.80%
SPX190315C023650002019-02-20 2:46PM EST2,365.00419.33422.70425.400.00-12,84035.66%
SPX190315C023700002019-02-11 11:09AM EST2,370.00337.05417.10419.800.00-04,19833.78%
SPX190315C023750002019-02-22 10:27AM EST2,375.00409.60410.90413.60+0.77+0.19%112,31429.25%
SPX190315C023800002019-01-07 3:44PM EST2,380.00207.10407.20409.900.00-07,11233.30%
SPX190315C023850002019-01-29 9:38AM EST2,385.00267.45401.80404.500.00-05,44231.84%
SPX190315C023900002019-01-02 9:34AM EST2,390.00149.80397.30400.000.00-01,74532.79%
SPX190315C023950002019-01-10 12:14PM EST2,395.00217.00391.00393.600.00-02,14827.91%
SPX190315C024000002019-02-22 11:00AM EST2,400.00388.00386.80389.50+75.00+23.96%1315,21130.74%
SPX190315C024050002019-02-04 12:44PM EST2,405.00310.99383.10385.800.00-05,33733.41%
SPX190315C024100002019-02-04 12:37PM EST2,410.00305.85377.30380.000.00-02,40831.29%
SPX190315C024150002019-02-04 12:46PM EST2,415.00301.19372.50375.200.00-06,26531.37%
SPX190315C024200002019-02-22 1:53PM EST2,420.00367.40367.40370.10+80.90+28.24%16,91630.77%
SPX190315C024250002019-02-12 4:00PM EST2,425.00319.75362.50365.200.00-28,72830.61%
SPX190315C024300002019-02-20 2:47PM EST2,430.00355.45357.60360.100.00-35,19430.01%
SPX190315C024350002019-02-04 12:38PM EST2,435.00281.86352.30354.800.00-04,81628.94%
SPX190315C024400002019-02-20 3:38PM EST2,440.00346.00347.80350.300.00-33,08729.69%
SPX190315C024450002019-01-22 2:38PM EST2,445.00201.70341.50344.000.00-05,98626.03%
SPX190315C024500002019-02-20 3:39PM EST2,450.00335.95337.60340.300.00-413,25528.93%
SPX190315C024550002019-02-07 10:07AM EST2,455.00258.70332.60335.100.00-06,83228.13%
SPX190315C024600002019-02-20 2:22PM EST2,460.00315.50327.70330.300.00-45,28128.16%
SPX190315C024650002019-02-04 12:47PM EST2,465.00252.66321.50324.100.00-08,80524.93%
SPX190315C024700002019-02-21 1:16PM EST2,470.00310.00317.40320.000.00-110,74926.79%
SPX190315C024750002019-02-14 12:19PM EST2,475.00276.55312.80315.400.00-222,45127.21%
SPX190315C024800002019-02-20 3:41PM EST2,480.00306.43307.90310.400.00-18,77526.83%
SPX190315C024850002019-02-04 12:46PM EST2,485.00233.87303.50306.100.00-08,55227.66%
SPX190315C024900002019-02-22 10:45AM EST2,490.00296.95297.60300.20+3.95+1.35%269,86825.69%
SPX190315C024950002019-01-17 4:05PM EST2,495.00167.11293.30295.700.00-010,61026.21%
SPX190315C025000002019-02-20 3:40PM EST2,500.00286.70288.00290.600.00-444,94825.65%
SPX190315C025050002019-02-22 10:20AM EST2,505.00281.90283.30285.80+18.90+7.19%2515,51725.60%
SPX190315C025100002019-02-22 10:45AM EST2,510.00277.20278.00280.50+0.42+0.15%211,10224.71%
SPX190315C025150002019-02-04 12:44PM EST2,515.00206.06272.90275.500.00-06,88324.33%
SPX190315C025200002019-02-20 3:41PM EST2,520.00266.82268.30270.600.00-42,98224.11%
SPX190315C025250002019-02-22 10:22AM EST2,525.00261.80263.60266.00+12.32+4.94%911,46224.35%
SPX190315C025300002019-02-20 10:07AM EST2,530.00252.52258.40260.900.00-04,87923.80%
SPX190315C025350002019-02-01 2:52PM EST2,535.00177.45253.70256.200.00-07,11323.85%
SPX190315C025400002019-02-20 3:41PM EST2,540.00246.85248.20250.800.00-34,94922.87%
SPX190315C025450002019-02-22 10:07AM EST2,545.00242.10243.80246.40+3.10+1.30%113,53323.33%
SPX190315C025500002019-02-22 3:23PM EST2,550.00239.15239.00241.40+17.75+8.02%50821,09622.93%
SPX190315C025550002019-02-22 12:48PM EST2,555.00237.60233.60236.20+68.45+40.47%212,37422.26%
SPX190315C025600002019-02-19 10:01AM EST2,560.00218.20229.10231.600.00-111,93922.38%
SPX190315C025650002019-02-22 12:51PM EST2,565.00227.60224.00226.60+16.05+7.59%77,20321.98%
SPX190315C025700002019-02-06 3:49PM EST2,570.00172.25219.50221.800.00-012,44821.81%
SPX190315C025750002019-02-22 1:00PM EST2,575.00217.90213.90216.40+15.90+7.87%9540,37120.91%
SPX190315C025800002019-02-22 2:58PM EST2,580.00206.70209.40211.90+9.22+4.67%4216,63221.11%
SPX190315C025850002019-02-22 12:55PM EST2,585.00207.80204.80207.10+10.00+5.06%1316,71320.92%
SPX190315C025900002019-02-19 11:45AM EST2,590.00192.90199.40201.800.00-113,06920.17%
SPX190315C025950002019-02-22 12:53PM EST2,595.00197.80193.80196.10+21.15+11.97%298,11618.93%
SPX190315C026000002019-02-22 1:45PM EST2,600.00191.55190.10192.50+13.22+7.41%559,93520.09%
SPX190315C026050002019-02-12 9:48AM EST2,605.00139.12185.40187.700.00-15,48419.87%
SPX190315C026100002019-02-22 9:45AM EST2,610.00174.60180.20182.40+5.60+3.31%1010,03119.14%
SPX190315C026150002019-02-20 3:41PM EST2,615.00173.90175.70178.000.00-2539,20319.30%
SPX190315C026200002019-02-21 3:52PM EST2,620.00155.93170.90173.200.00-114,02519.05%
SPX190315C026250002019-02-22 1:45PM EST2,625.00167.45166.10168.40+13.55+8.80%122,48518.78%
SPX190315C026300002019-02-22 12:40PM EST2,630.00164.27161.00163.20+17.47+11.90%511,68718.17%
SPX190315C026350002019-02-22 12:40PM EST2,635.00159.57156.10158.50+11.47+7.74%516,32317.98%
SPX190315C026400002019-02-22 11:16AM EST2,640.00153.60151.60153.70+4.71+3.16%110,13717.70%
SPX190315C026450002019-02-21 1:59PM EST2,645.00139.36147.00149.300.00-810,51817.73%
SPX190315C026500002019-02-22 3:09PM EST2,650.00144.00142.00144.40+18.21+14.48%8,29563,37317.35%
SPX190315C026550002019-02-19 10:59AM EST2,655.00127.45138.00140.400.00-17,24517.61%
SPX190315C026600002019-02-22 10:00AM EST2,660.00131.40132.50134.80+8.06+6.53%210,97816.71%
SPX190315C026650002019-02-22 12:40PM EST2,665.00131.15127.90130.00+14.15+12.09%517,70716.38%
SPX190315C026700002019-02-22 2:21PM EST2,670.00125.40123.40125.50+17.60+16.33%88,13716.24%
SPX190315C026750002019-02-22 12:41PM EST2,675.00121.80119.00121.20+17.50+16.78%533,81416.21%
SPX190315C026800002019-02-22 9:45AM EST2,680.00110.65114.00116.20+7.60+7.38%15,62015.71%
SPX190315C026850002019-02-20 1:51PM EST2,685.00109.60109.70111.600.00-4,4718,61215.46%
SPX190315C026900002019-02-21 12:00PM EST2,690.0098.58105.10107.100.00-910,47715.25%
SPX190315C026950002019-02-22 10:28AM EST2,695.0098.73100.60102.60+12.53+14.54%1012,73215.02%
SPX190315C027000002019-02-22 3:34PM EST2,700.0096.9095.3097.30+15.15+18.53%11456,87114.33%
SPX190315C027050002019-02-22 9:54AM EST2,705.0089.9291.8093.80+9.77+12.19%914,49814.61%
SPX190315C027100002019-02-22 11:31AM EST2,710.0092.0988.0090.00+19.34+26.58%511,04714.68%
SPX190315C027150002019-02-22 12:41PM EST2,715.0086.0083.5085.40+16.50+23.74%188,34414.32%
SPX190315C027200002019-02-21 3:02PM EST2,720.0065.9078.9080.800.00-162,29913.94%
SPX190315C027250002019-02-22 3:09PM EST2,725.0076.0074.8076.60+8.73+12.98%8,66351,21213.73%
SPX190315C027300002019-02-22 3:27PM EST2,730.0070.7770.3072.10+8.42+13.50%25017,86113.36%
SPX190315C027350002019-02-22 11:20AM EST2,735.0070.1066.4068.10+10.10+16.83%311,69413.19%
SPX190315C027400002019-02-21 3:55PM EST2,740.0054.0562.2063.900.00-98,79512.91%
SPX190315C027450002019-02-21 3:55PM EST2,745.0050.4057.8059.400.00-147,19512.47%
SPX190315C027500002019-02-22 3:14PM EST2,750.0054.2054.6056.00+5.93+12.29%15570,52312.47%
SPX190315C027550002019-02-22 2:10PM EST2,755.0054.2050.7052.30+7.60+16.31%118,14712.30%
SPX190315C027600002019-02-22 1:02PM EST2,760.0049.4047.4048.60+12.90+35.34%514,81312.10%
SPX190315C027650002019-02-22 12:04PM EST2,765.0048.5042.9044.30+13.50+38.57%38,12911.63%
SPX190315C027700002019-02-22 2:49PM EST2,770.0038.0040.2041.50+6.10+19.12%2312,86411.69%
SPX190315C027750002019-02-22 3:37PM EST2,775.0036.7036.6037.10+4.20+12.92%10,83541,49811.12%
SPX190315C027800002019-02-22 3:27PM EST2,780.0033.7733.9034.30+4.27+14.47%1,33910,62911.10%
SPX190315C027850002019-02-22 3:26PM EST2,785.0030.3031.2031.60+6.05+24.95%8,63111,62611.06%
SPX190315C027900002019-02-22 3:37PM EST2,790.0028.0027.6028.10+4.70+20.17%9,0608,94910.69%
SPX190315C027950002019-02-22 2:16PM EST2,795.0027.2724.8025.20+8.92+48.61%5033,25510.49%
SPX190315C028000002019-02-22 3:33PM EST2,800.0023.0022.6023.00+3.62+18.68%4,63642,59310.49%
SPX190315C028050002019-02-22 2:35PM EST2,805.0019.4020.1020.40+5.24+37.01%592,86510.29%
SPX190315C028100002019-02-22 3:12PM EST2,810.0017.5017.9018.20+2.70+18.24%3214,84110.18%
SPX190315C028150002019-02-22 3:28PM EST2,815.0015.6015.7016.00+2.80+21.88%636,62010.02%
SPX190315C028200002019-02-22 3:12PM EST2,820.0013.6013.9014.20+3.20+30.77%3416,2719.96%
SPX190315C028250002019-02-22 3:29PM EST2,825.0012.1012.1012.40+2.50+26.04%92820,0749.84%
SPX190315C028300002019-02-22 3:27PM EST2,830.0010.3710.6010.80+2.27+28.02%2768,6419.74%
SPX190315C028350002019-02-22 3:03PM EST2,835.008.609.009.30+1.45+20.28%4118,0229.62%
SPX190315C028400002019-02-22 3:28PM EST2,840.007.607.607.90+1.40+22.58%939,2369.48%
SPX190315C028450002019-02-22 3:32PM EST2,845.006.606.706.90+1.60+32.00%2582,2949.47%
SPX190315C028500002019-02-22 3:14PM EST2,850.005.705.705.90+1.92+50.79%3,16535,4239.41%
SPX190315C028550002019-02-22 3:03PM EST2,855.004.504.604.80+0.80+21.62%238259.21%
SPX190315C028600002019-02-22 1:12PM EST2,860.004.604.004.20+2.01+77.61%579,3709.27%
SPX190315C028650002019-02-22 3:33PM EST2,865.003.503.303.50+0.93+36.19%2262,5359.19%
SPX190315C028700002019-02-22 2:34PM EST2,870.003.102.752.90+1.00+47.62%20511,3919.13%
SPX190315C028750002019-02-22 1:45PM EST2,875.002.802.402.55+1.05+60.00%1,26124,5119.21%
SPX190315C028800002019-02-22 2:34PM EST2,880.002.202.002.15+0.75+51.72%141,4319.21%
SPX190315C028850002019-02-22 2:34PM EST2,885.001.851.651.750.00-308179.14%
SPX190315C028900002019-02-22 2:35PM EST2,890.001.501.401.50+0.50+50.00%386,5769.19%
SPX190315C028950002019-02-22 2:35PM EST2,895.001.301.151.30+0.49+60.49%421,1339.26%
SPX190315C029000002019-02-22 3:29PM EST2,900.001.051.001.10+0.35+50.00%41233,1209.29%
SPX190315C029050002019-02-22 9:48AM EST2,905.000.700.850.95-0.55-44.00%31,3239.36%
SPX190315C029100002019-02-22 12:53PM EST2,910.000.850.700.85+0.25+41.67%1683,3569.49%
SPX190315C029150002019-02-22 12:39PM EST2,915.000.750.600.700.00-15319.48%
SPX190315C029200002019-02-22 1:22PM EST2,920.000.700.500.65+0.30+75.00%322,5299.66%
SPX190315C029250002019-02-22 12:38PM EST2,925.000.550.450.55+0.20+57.14%7613,8959.70%
SPX190315C029300002019-02-22 1:23PM EST2,930.000.550.350.50+0.06+12.24%14519.85%
SPX190315C029350002019-02-22 12:53PM EST2,935.000.400.300.45-0.10-20.00%11999.97%
SPX190315C029400002019-02-22 12:38PM EST2,940.000.400.300.40-0.40-50.00%532410.08%
SPX190315C029450002019-02-20 3:32PM EST2,945.000.350.250.350.00-1217210.16%
SPX190315C029500002019-02-22 3:33PM EST2,950.000.250.200.35+0.05+25.00%1121,39010.43%
SPX190315C029550002019-02-15 11:12AM EST2,955.000.450.200.300.00-3020510.48%
SPX190315C029600002019-02-22 10:28AM EST2,960.000.160.150.30-0.02-11.11%12043910.74%
SPX190315C029650002019-02-20 12:13PM EST2,965.000.230.150.250.00-3629410.74%
SPX190315C029700002019-02-13 9:30AM EST2,970.000.400.150.250.00-16132411.00%
SPX190315C029750002019-02-22 3:22PM EST2,975.000.160.100.25+0.02+14.29%24,83211.26%
SPX190315C029800002019-02-22 10:58AM EST2,980.000.150.100.200.00-127611.21%
SPX190315C029850002019-02-15 9:54AM EST2,985.000.320.050.200.00-1022311.45%
SPX190315C029900002019-02-13 2:56PM EST2,990.000.300.100.200.00-16332611.70%
SPX190315C029950002019-02-13 9:30AM EST2,995.000.200.050.200.00-15518411.94%
SPX190315C030000002019-02-22 10:47AM EST3,000.000.100.100.150.00-1036,64811.79%
SPX190315C030100002019-02-21 11:48AM EST3,010.000.110.050.150.00-543712.26%
SPX190315C030200002019-02-20 4:11PM EST3,020.000.090.050.150.00-9226612.72%
SPX190315C030250002019-02-21 10:22AM EST3,025.000.090.000.150.00-67,31012.96%
SPX190315C030300002019-02-22 1:34PM EST3,030.000.080.050.150.00-641913.18%
SPX190315C030500002019-02-22 1:34PM EST3,050.000.070.000.100.00-213,67113.53%
SPX190315C030600002019-02-20 11:52AM EST3,060.000.030.000.100.00-4151413.97%
SPX190315C030750002019-02-20 10:15AM EST3,075.000.030.000.100.00-63,46014.62%
SPX190315C031000002019-02-15 3:54PM EST3,100.000.100.000.100.00-5222,50815.70%
SPX190315C031250002019-02-13 11:34AM EST3,125.000.050.000.050.00-819,41415.72%
SPX190315C031500002019-02-19 3:26PM EST3,150.000.030.000.100.00-115,29417.80%
SPX190315C031750002019-02-15 3:42PM EST3,175.000.050.000.050.00-1002,24517.68%
SPX190315C032000002019-02-15 3:44PM EST3,200.000.050.000.050.00-20012,57618.65%
SPX190315C032250002019-01-16 10:00AM EST3,225.000.050.000.050.00-036619.63%
SPX190315C032500002019-02-06 2:42PM EST3,250.000.050.000.050.00-06,42220.56%
SPX190315C032750002019-01-16 10:00AM EST3,275.000.050.000.050.00-014721.49%
SPX190315C033000002019-01-30 11:53AM EST3,300.000.030.000.050.00-010,37622.36%
SPX190315C033500002019-01-17 1:39PM EST3,350.000.100.000.050.00-054624.22%
SPX190315C034000002019-01-31 1:48PM EST3,400.000.050.000.050.00-06,87625.98%
SPX190315C035000002019-01-25 3:56PM EST3,500.000.050.000.050.00-07,27029.40%
SPX190315C036000002019-02-05 11:53AM EST3,600.000.050.000.050.00-06,82132.72%
SPX190315C037000002018-10-10 1:10PM EST3,700.000.270.000.050.00-03735.94%
SPX190315C038000002018-11-01 1:44PM EST3,800.000.080.000.050.00-01338.97%
SPX190315C039000002018-09-07 10:48PM EST3,900.000.250.000.050.00-030041.99%
SPX190315C040000002018-10-30 9:32AM EST4,000.000.150.000.050.00-019044.82%
SPX190315C041000002019-01-09 11:05AM EST4,100.000.020.000.050.00-01047.66%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190315P009000002019-02-07 10:24AM EST900.000.030.000.050.00-05130.08%
SPX190315P010000002019-02-22 2:48PM EST1,000.000.050.000.050.00-50052,113118.36%
SPX190315P010500002019-02-11 2:01PM EST1,050.000.050.000.050.00-2020112.89%
SPX190315P011000002019-02-12 11:20AM EST1,100.000.050.000.050.00-1006,952107.81%
SPX190315P011500002019-02-12 4:07PM EST1,150.000.050.000.050.00-600847102.73%
SPX190315P012000002019-02-13 3:26PM EST1,200.000.050.000.050.00-44,47898.05%
SPX190315P012250002019-02-13 9:44AM EST1,225.000.050.000.100.00-3961100.39%
SPX190315P012750002019-02-15 11:31AM EST1,275.000.050.000.100.00-42,95395.70%
SPX190315P013000002019-02-15 4:06PM EST1,300.000.050.000.100.00-5713,58693.36%
SPX190315P013250002019-02-15 11:27AM EST1,325.000.050.000.050.00-58,85986.72%
SPX190315P013500002019-02-20 3:50PM EST1,350.000.050.000.100.00-55,70389.06%
SPX190315P013750002019-02-14 9:51AM EST1,375.000.100.000.100.00-43,75386.91%
SPX190315P014000002019-02-19 4:13PM EST1,400.000.050.000.050.00-438,91580.86%
SPX190315P014500002019-02-19 4:13PM EST1,450.000.050.000.050.00-532,70276.56%
SPX190315P014750002019-02-19 4:13PM EST1,475.000.050.000.100.00-255,15978.52%
SPX190315P015000002019-02-19 4:13PM EST1,500.000.050.000.050.00-2037,10673.05%
SPX190315P015250002019-02-15 3:45PM EST1,525.000.100.000.100.00-1023,88074.61%
SPX190315P015500002019-02-20 3:55PM EST1,550.000.050.000.050.00-1420,54769.14%
SPX190315P015750002019-02-20 11:42AM EST1,575.000.050.000.050.00-58,23767.58%
SPX190315P016000002019-02-21 12:53PM EST1,600.000.050.000.050.00-1119,52965.63%
SPX190315P016250002019-02-19 10:21AM EST1,625.000.100.000.050.00-124,77364.06%
SPX190315P016500002019-02-22 11:39AM EST1,650.000.030.000.05-0.02-40.00%209,20362.11%
SPX190315P016600002019-02-19 2:47PM EST1,660.000.100.000.050.00-101,05261.72%
SPX190315P016700002019-02-19 10:24AM EST1,670.000.100.000.100.00-23,66464.06%
SPX190315P016750002019-02-19 10:25AM EST1,675.000.100.000.100.00-42,11563.67%
SPX190315P016800002019-02-19 10:25AM EST1,680.000.100.000.100.00-121,04463.28%
SPX190315P016900002019-02-19 11:00AM EST1,690.000.100.000.100.00-101,11862.70%
SPX190315P017000002019-02-21 3:31PM EST1,700.000.050.000.100.00-219,97561.91%
SPX190315P017100002019-02-19 11:46AM EST1,710.000.100.000.100.00-899561.23%
SPX190315P017200002019-02-19 12:16PM EST1,720.000.100.000.100.00-2576560.55%
SPX190315P017250002019-02-20 10:03AM EST1,725.000.050.000.100.00-508,34860.16%
SPX190315P017500002019-02-21 9:41AM EST1,750.000.050.000.050.00-412,30655.47%
SPX190315P017700002019-02-20 9:30AM EST1,770.000.100.000.100.00-1269957.23%
SPX190315P017750002019-02-20 9:30AM EST1,775.000.100.000.100.00-33,75256.84%
SPX190315P017800002019-02-20 9:30AM EST1,780.000.100.000.100.00-466956.45%
SPX190315P017900002019-02-20 9:30AM EST1,790.000.100.000.100.00-389955.86%
SPX190315P018000002019-02-20 9:30AM EST1,800.000.100.000.100.00-519,90655.08%
SPX190315P018100002019-02-20 9:30AM EST1,810.000.100.000.100.00-41,23554.49%
SPX190315P018200002019-02-20 9:30AM EST1,820.000.100.000.100.00-1084153.91%
SPX190315P018250002019-02-22 2:24PM EST1,825.000.100.000.100.00-7928,95853.52%
SPX190315P018300002019-02-20 9:34AM EST1,830.000.100.000.100.00-472753.13%
SPX190315P018400002019-02-20 9:33AM EST1,840.000.100.000.100.00-101,42552.54%
SPX190315P018500002019-02-21 11:56AM EST1,850.000.100.050.100.00-327,82653.61%
SPX190315P018600002019-02-19 9:59AM EST1,860.000.150.000.100.00-55,19951.27%
SPX190315P018700002019-02-19 10:06AM EST1,870.000.150.000.100.00-25663850.59%
SPX190315P018750002019-02-21 10:51AM EST1,875.000.100.000.100.00-2411,60350.29%
SPX190315P018800002019-02-19 10:50AM EST1,880.000.150.000.100.00-241950.00%
SPX190315P018850002019-02-22 9:47AM EST1,885.000.050.000.10-0.10-66.67%1040852.54%
SPX190315P018900002019-02-19 11:12AM EST1,890.000.150.000.100.00-91,03752.25%
SPX190315P018950002019-02-19 11:14AM EST1,895.000.150.000.150.00-2042950.68%
SPX190315P019000002019-02-19 2:33PM EST1,900.000.150.050.100.00-3911,26550.29%
SPX190315P019050002019-02-21 3:25PM EST1,905.000.150.050.150.00-1051951.22%
SPX190315P019100002019-02-19 1:39PM EST1,910.000.150.050.150.00-265550.88%
SPX190315P019200002019-02-19 1:45PM EST1,920.000.150.050.150.00-1247750.20%
SPX190315P019250002019-02-22 10:25AM EST1,925.000.080.050.15-0.12-60.00%14,75551.71%
SPX190315P019300002019-02-20 9:30AM EST1,930.000.150.050.150.00-259051.37%
SPX190315P019400002019-02-15 4:08PM EST1,940.000.280.050.150.00-6045950.68%
SPX190315P019500002019-02-22 10:52AM EST1,950.000.100.050.100.00-10113,80748.29%
SPX190315P019550002019-02-13 9:30AM EST1,955.000.400.050.150.00-37549049.71%
SPX190315P019600002019-02-19 9:40AM EST1,960.000.250.050.150.00-139749.37%
SPX190315P019650002019-02-13 9:30AM EST1,965.000.450.050.150.00-40140849.02%
SPX190315P019700002019-02-13 9:30AM EST1,970.000.450.050.150.00-40056048.73%
SPX190315P019750002019-02-22 10:25AM EST1,975.000.100.050.15-0.05-33.33%22,85548.39%
SPX190315P019800002019-02-13 9:30AM EST1,980.000.450.050.150.00-3651,51948.05%
SPX190315P019900002019-02-20 2:39PM EST1,990.000.150.050.150.00-548447.41%
SPX190315P019950002019-02-22 10:53AM EST1,995.000.130.050.15-0.32-35846647.07%
SPX190315P020000002019-02-22 2:48PM EST2,000.000.100.050.15-0.05-33.33%3,51880,71946.78%
SPX190315P020050002019-02-13 9:30AM EST2,005.000.500.050.150.00-3871,37646.44%
SPX190315P020100002019-02-22 10:53AM EST2,010.000.130.050.15-0.37-74.00%38684046.09%
SPX190315P020150002019-02-19 3:12PM EST2,015.000.150.050.150.00-366845.80%
SPX190315P020200002019-02-15 10:23AM EST2,020.000.350.050.150.00-1052945.46%
SPX190315P020250002019-02-19 3:12PM EST2,025.000.250.100.150.00-31,94745.12%
SPX190315P020300002019-02-19 10:46AM EST2,030.000.300.050.150.00-265744.82%
SPX190315P020350002019-02-15 2:52PM EST2,035.000.400.050.150.00-58084644.48%
SPX190315P020400002019-02-15 3:56PM EST2,040.000.380.050.150.00-50698044.19%
SPX190315P020450002019-02-15 10:43AM EST2,045.000.350.050.150.00-5001,05043.85%
SPX190315P020500002019-02-22 11:39AM EST2,050.000.130.050.15-0.08-38.10%15615,22943.56%
SPX190315P020550002019-02-15 10:28AM EST2,055.000.370.050.150.00-6441,14943.21%
SPX190315P020600002019-02-15 10:28AM EST2,060.000.370.050.150.00-5802,78542.92%
SPX190315P020700002019-02-15 10:42AM EST2,070.000.400.100.200.00-5001,95743.43%
SPX190315P020750002019-02-21 10:09AM EST2,075.000.200.050.150.00-17,77341.94%
SPX190315P020800002019-02-22 1:24PM EST2,080.000.150.100.15-0.10-40.00%378541.65%
SPX190315P020850002019-02-15 10:28AM EST2,085.000.400.100.150.00-5001,02841.31%
SPX190315P020900002019-02-13 9:30AM EST2,090.000.650.100.150.00-4012,73641.02%
SPX190315P020950002019-02-15 10:06AM EST2,095.000.510.100.150.00-552140.67%
SPX190315P021000002019-02-22 12:38PM EST2,100.000.180.100.15-0.04-18.18%341,41140.38%
SPX190315P021050002019-02-20 3:18PM EST2,105.000.250.150.150.00-7501,38940.09%
SPX190315P021100002019-02-13 9:30AM EST2,110.000.700.150.150.00-3572,48639.75%
SPX190315P021150002019-02-20 3:17PM EST2,115.000.260.100.150.00-1059739.45%
SPX190315P021200002019-02-15 10:01AM EST2,120.000.500.100.150.00-11,00339.16%
SPX190315P021250002019-02-15 12:34PM EST2,125.000.500.100.150.00-1877,16438.82%
SPX190315P021300002019-02-22 3:34PM EST2,130.000.150.100.15-0.60-80.00%152438.53%
SPX190315P021350002019-02-13 9:30AM EST2,135.000.750.100.150.00-35170638.23%
SPX190315P021400002019-02-15 10:46AM EST2,140.000.500.100.200.00-2043538.97%
SPX190315P021450002019-02-15 9:32AM EST2,145.000.600.150.250.00-3054339.53%
SPX190315P021500002019-02-20 11:57AM EST2,150.000.350.150.250.00-1621,92439.21%
SPX190315P021550002019-02-19 9:51AM EST2,155.000.400.150.250.00-494,88138.87%
SPX190315P021600002019-02-13 9:30AM EST2,160.000.850.150.250.00-38361738.57%
SPX190315P021650002019-02-13 9:30AM EST2,165.000.850.200.250.00-37860438.23%
SPX190315P021700002019-02-13 9:30AM EST2,170.000.850.150.250.00-3781,19537.92%
SPX190315P021750002019-02-22 2:13PM EST2,175.000.200.150.25-0.08-28.57%2339,17037.60%
SPX190315P021800002019-02-13 9:30AM EST2,180.000.900.150.250.00-33980237.28%
SPX190315P021850002019-02-20 12:24PM EST2,185.000.300.150.250.00-401,45636.96%
SPX190315P021900002019-02-15 3:40PM EST2,190.000.650.150.250.00-20071536.67%
SPX190315P021950002019-02-21 12:03PM EST2,195.000.300.150.250.00-31,19136.33%
SPX190315P022000002019-02-22 10:53AM EST2,200.000.250.150.25-0.12-32.43%5049,65136.04%
SPX190315P022050002019-02-22 11:27AM EST2,205.000.250.150.25-0.20-44.44%5098935.72%
SPX190315P022100002019-02-22 11:18AM EST2,210.000.250.200.25-0.10-28.57%1,01580435.40%
SPX190315P022150002019-02-15 3:44PM EST2,215.000.760.200.300.00-251,93035.77%
SPX190315P022200002019-02-21 9:50AM EST2,220.000.350.250.300.00-11,77935.45%
SPX190315P022250002019-02-22 10:26AM EST2,225.000.310.200.30-0.02-6.06%1213,26835.13%
SPX190315P022300002019-02-14 3:51PM EST2,230.001.100.200.300.00-5009,71534.82%
SPX190315P022350002019-02-20 11:12AM EST2,235.000.400.200.300.00-31,59734.50%
SPX190315P022400002019-02-22 11:18AM EST2,240.000.300.200.30-0.15-33.33%154,01734.18%
SPX190315P022450002019-02-22 11:17AM EST2,245.000.300.200.30-0.20-40.00%11,99033.86%
SPX190315P022500002019-02-22 2:12PM EST2,250.000.300.200.30-0.17-36.17%1,74128,87833.55%
SPX190315P022550002019-02-21 2:52PM EST2,255.000.500.250.350.00-1003,00933.80%
SPX190315P022600002019-02-22 11:29AM EST2,260.000.260.250.30-0.19-42.22%1,2907,13232.94%
SPX190315P022650002019-02-21 2:23PM EST2,265.000.450.250.300.00-6351,45132.62%
SPX190315P022700002019-02-15 10:44AM EST2,270.000.970.250.350.00-10577332.85%
SPX190315P022750002019-02-22 3:20PM EST2,275.000.280.250.30-0.16-36.36%1,87813,78831.98%
SPX190315P022800002019-02-22 12:38PM EST2,280.000.330.250.40-0.12-26.67%1389532.70%
SPX190315P022850002019-02-15 3:44PM EST2,285.001.040.250.350.00-251,28431.90%
SPX190315P022900002019-02-20 3:07AM EST2,290.000.650.250.350.00-23,05031.59%
SPX190315P022950002019-02-20 3:09AM EST2,295.000.650.250.400.00-249131.74%
SPX190315P023000002019-02-22 3:20PM EST2,300.000.380.300.40-0.12-24.00%16455,09431.42%
SPX190315P023050002019-02-14 3:53PM EST2,305.001.550.300.400.00-201,82231.10%
SPX190315P023100002019-02-22 10:27AM EST2,310.000.450.300.45-0.20-30.77%389231.21%
SPX190315P023150002019-02-22 12:06PM EST2,315.000.400.300.40-1.20-75.00%2066830.47%
SPX190315P023200002019-02-22 11:53AM EST2,320.000.410.350.45-0.34-45.33%104,92230.57%
SPX190315P023250002019-02-22 2:11PM EST2,325.000.380.300.45-0.22-36.67%57,06430.25%
SPX190315P023300002019-02-22 3:22PM EST2,330.000.380.350.45-0.42-52.50%2211,20129.93%
SPX190315P023350002019-02-22 10:32AM EST2,335.000.450.350.45-0.35-43.75%2082,56229.61%
SPX190315P023400002019-02-22 9:30AM EST2,340.000.550.400.50-0.16-22.54%23,10429.66%
SPX190315P023450002019-02-22 2:49PM EST2,345.000.500.400.50-0.15-23.08%122,71329.35%
SPX190315P023500002019-02-22 3:09PM EST2,350.000.400.400.50-0.35-46.67%8,30328,78329.03%
SPX190315P023550002019-02-22 3:22PM EST2,355.000.470.400.50-0.33-41.25%13,78828.70%
SPX190315P023600002019-02-22 11:22AM EST2,360.000.450.450.55-0.40-47.06%117,28428.72%
SPX190315P023650002019-02-22 10:34AM EST2,365.000.530.450.55-0.32-37.65%3003,56328.39%
SPX190315P023700002019-02-20 9:32AM EST2,370.000.940.450.550.00-54,57128.08%
SPX190315P023750002019-02-22 9:30AM EST2,375.000.700.500.60-0.20-22.22%118,80628.05%
SPX190315P023800002019-02-22 9:41AM EST2,380.000.650.500.60-0.23-26.14%711,68027.74%
SPX190315P023850002019-02-22 2:36PM EST2,385.000.650.450.60-0.35-35.00%76,41627.41%
SPX190315P023900002019-02-22 11:20AM EST2,390.000.580.500.65-0.35-37.63%98,82727.36%
SPX190315P023950002019-02-20 1:02PM EST2,395.001.000.500.600.00-13,11726.76%
SPX190315P024000002019-02-22 2:14PM EST2,400.000.650.550.65-0.38-36.89%2162,92926.71%
SPX190315P024050002019-02-22 11:29AM EST2,405.000.610.600.70-0.34-35.79%1375,40526.64%
SPX190315P024100002019-02-21 2:23PM EST2,410.001.080.550.700.00-723,50326.31%
SPX190315P024150002019-02-21 2:47PM EST2,415.001.150.650.750.00-1126,80426.22%
SPX190315P024200002019-02-21 2:23PM EST2,420.001.180.600.750.00-129,07625.89%
SPX190315P024250002019-02-22 11:21AM EST2,425.000.740.700.80-0.51-40.80%5722,44725.79%
SPX190315P024300002019-02-22 2:58PM EST2,430.000.800.700.80-0.60-42.86%337,62425.46%
SPX190315P024350002019-02-21 10:33AM EST2,435.001.330.750.850.00-165,39825.34%
SPX190315P024400002019-02-22 9:40AM EST2,440.000.970.700.85-0.23-19.17%163,94825.00%
SPX190315P024450002019-02-21 9:30AM EST2,445.001.300.800.900.00-17,04324.87%
SPX190315P024500002019-02-22 3:21PM EST2,450.000.810.800.90-0.44-35.20%3241,45724.54%
SPX190315P024550002019-02-22 10:52AM EST2,455.000.920.850.95-0.63-40.65%2039,70624.39%
SPX190315P024600002019-02-22 2:52PM EST2,460.000.950.851.00-0.58-37.91%287,80524.23%
SPX190315P024650002019-02-22 2:41PM EST2,465.001.050.901.05-0.40-27.59%49,89824.07%
SPX190315P024700002019-02-22 10:35AM EST2,470.001.070.901.05-0.38-26.21%312,27223.73%
SPX190315P024750002019-02-22 12:17PM EST2,475.001.000.951.05-0.70-41.18%1933,36623.38%
SPX190315P024800002019-02-22 11:22AM EST2,480.001.101.001.10-0.61-35.67%3020,53023.21%
SPX190315P024850002019-02-22 11:14AM EST2,485.001.091.051.20-0.46-29.68%1010,89423.17%
SPX190315P024900002019-02-22 10:35AM EST2,490.001.271.101.20-0.26-16.99%13510,94422.82%
SPX190315P024950002019-02-22 2:54PM EST2,495.001.301.151.30-0.70-35.00%1610,53322.76%
SPX190315P025000002019-02-22 3:09PM EST2,500.001.301.201.30-0.50-27.78%8,74686,85922.41%
SPX190315P025050002019-02-22 3:17PM EST2,505.001.311.251.40-0.87-39.91%3718,06322.33%
SPX190315P025100002019-02-22 3:17PM EST2,510.001.351.251.40-0.75-35.71%4118,74621.97%
SPX190315P025150002019-02-22 12:40PM EST2,515.001.351.351.45-0.97-41.81%76,97021.75%
SPX190315P025200002019-02-22 3:18PM EST2,520.001.451.401.55-0.85-36.96%1,3428,06821.63%
SPX190315P025250002019-02-22 3:33PM EST2,525.001.551.451.55-0.90-36.73%3,24618,13621.28%
SPX190315P025300002019-02-22 11:29AM EST2,530.001.541.501.65-0.76-33.04%1,3417,74821.14%
SPX190315P025350002019-02-21 2:14PM EST2,535.002.401.601.750.00-97,44421.00%
SPX190315P025400002019-02-22 2:50PM EST2,540.001.891.651.80-0.36-16.00%1305,87720.74%
SPX190315P025450002019-02-22 2:50PM EST2,545.001.991.701.85-0.86-30.18%184,24520.47%
SPX190315P025500002019-02-22 2:45PM EST2,550.002.151.801.90-0.75-25.86%1,66339,57420.20%
SPX190315P025550002019-02-22 3:21PM EST2,555.001.951.952.05-1.05-35.00%3715,77320.11%
SPX190315P025600002019-02-22 11:20AM EST2,560.001.942.052.15-1.65-45.96%3020,99719.92%
SPX190315P025650002019-02-22 3:20PM EST2,565.002.202.152.25-1.60-42.11%378,88119.72%
SPX190315P025700002019-02-22 11:28AM EST2,570.002.202.252.40-1.60-42.11%22616,03419.58%
SPX190315P025750002019-02-22 3:25PM EST2,575.002.352.352.50-1.25-34.72%3057,01719.36%
SPX190315P025800002019-02-22 2:58PM EST2,580.002.702.452.55-1.30-32.50%28322,77219.05%
SPX190315P025850002019-02-22 2:21PM EST2,585.002.602.552.70-2.10-44.68%9217,82318.88%
SPX190315P025900002019-02-22 10:49AM EST2,590.002.742.702.85-1.73-38.70%3114,38718.70%
SPX190315P025950002019-02-22 11:31AM EST2,595.002.812.802.90-1.99-41.46%169,76218.38%
SPX190315P026000002019-02-22 3:28PM EST2,600.002.952.853.00-1.20-28.92%1,72797,26318.12%
SPX190315P026050002019-02-21 2:15PM EST2,605.004.603.103.200.00-35,90417.97%
SPX190315P026100002019-02-22 3:21PM EST2,610.003.323.203.30-2.18-39.64%4812,73117.69%
SPX190315P026150002019-02-22 2:35PM EST2,615.003.703.403.60-1.90-33.93%87911,04517.63%
SPX190315P026200002019-02-22 3:25PM EST2,620.003.703.403.60-2.30-38.33%6014,78317.22%
SPX190315P026250002019-02-22 3:25PM EST2,625.003.903.603.80-1.45-27.10%8335,53717.03%
SPX190315P026300002019-02-22 3:29PM EST2,630.003.903.904.10-1.60-29.09%1,87819,93116.92%
SPX190315P026350002019-02-22 10:46AM EST2,635.004.454.204.40-2.95-39.86%516,31116.79%
SPX190315P026400002019-02-22 2:35PM EST2,640.004.904.504.70-1.60-24.62%3,14211,55116.64%
SPX190315P026450002019-02-22 1:58PM EST2,645.004.804.704.90-1.96-28.99%1212,18316.39%
SPX190315P026500002019-02-22 3:25PM EST2,650.005.004.805.10-2.09-29.48%91172,93716.12%
SPX190315P026550002019-02-22 2:45PM EST2,655.006.155.305.50-2.10-25.45%1289,16016.01%
SPX190315P026600002019-02-22 3:29PM EST2,660.005.405.505.70-3.20-37.21%34511,67615.71%
SPX190315P026650002019-02-22 3:28PM EST2,665.005.885.906.10-2.40-28.99%10320,63015.56%
SPX190315P026700002019-02-22 1:46PM EST2,670.006.506.106.30-2.45-27.37%168,26315.25%
SPX190315P026750002019-02-22 2:56PM EST2,675.007.406.606.80-3.52-32.23%2,88434,21615.13%
SPX190315P026800002019-02-22 3:15PM EST2,680.007.306.907.20-4.68-39.07%43510,07214.92%
SPX190315P026850002019-02-22 3:28PM EST2,685.007.437.407.70-3.05-29.10%5486,14914.76%
SPX190315P026900002019-02-22 12:57PM EST2,690.008.037.707.90-2.92-26.67%2707,64914.39%
SPX190315P026950002019-02-22 2:18PM EST2,695.008.308.208.50-4.70-36.15%1812,84014.25%
SPX190315P027000002019-02-22 3:08PM EST2,700.009.558.508.70-3.10-24.51%2,70163,96013.86%
SPX190315P027050002019-02-22 2:50PM EST2,705.0010.809.309.50-3.68-25.41%1313,87813.79%
SPX190315P027100002019-02-22 3:28PM EST2,710.0010.009.8010.00-4.10-29.08%1911,19413.53%
SPX190315P027150002019-02-22 3:21PM EST2,715.0010.8010.4010.70-5.50-33.74%48,11813.35%
SPX190315P027200002019-02-22 3:14PM EST2,720.0011.9011.5011.70-4.01-25.20%424,51113.29%
SPX190315P027250002019-02-22 3:29PM EST2,725.0011.9011.9012.20-4.99-29.54%2,24441,81412.96%
SPX190315P027300002019-02-22 3:21PM EST2,730.0013.1012.9013.10-5.95-31.23%63614,83012.80%
SPX190315P027350002019-02-22 3:21PM EST2,735.0013.9213.7014.10-6.68-32.43%1,07711,49212.65%
SPX190315P027400002019-02-22 3:23PM EST2,740.0014.9514.8015.00-5.25-25.99%718,62212.42%
SPX190315P027450002019-02-22 3:29PM EST2,745.0015.5015.7015.90-7.70-33.19%57,48212.17%
SPX190315P027500002019-02-22 3:34PM EST2,750.0017.0817.1017.40-5.92-25.74%1,11263,40712.13%
SPX190315P027550002019-02-22 2:36PM EST2,755.0020.0017.8018.10-8.55-29.95%227,72111.73%
SPX190315P027600002019-02-22 3:14PM EST2,760.0020.3019.0019.40-5.65-21.77%555,84011.54%
SPX190315P027650002019-02-22 3:23PM EST2,765.0021.1020.5020.80-7.20-25.44%913,13211.35%
SPX190315P027700002019-02-22 2:52PM EST2,770.0024.4722.1022.50-8.43-25.62%108,66411.23%
SPX190315P027750002019-02-22 3:37PM EST2,775.0024.6024.2024.60-6.90-21.90%12,31124,01211.22%
SPX190315P027800002019-02-22 3:27PM EST2,780.0025.9526.1026.50-7.55-22.54%1,3309,98611.09%
SPX190315P027850002019-02-22 3:26PM EST2,785.0027.9027.6028.00-8.30-22.93%9,3779,01110.76%
SPX190315P027900002019-02-22 3:37PM EST2,790.0030.0030.1030.50-7.60-20.21%10,76751810.75%
SPX190315P027950002019-02-22 2:40PM EST2,795.0035.5031.8032.20-8.50-19.32%5011,26810.40%
SPX190315P028000002019-02-22 3:21PM EST2,800.0035.0034.0034.50-13.55-27.91%24917,78210.22%
SPX190315P028050002019-02-22 11:14AM EST2,805.0037.0037.3037.80-3.15-7.85%46810.35%
SPX190315P028100002019-02-22 11:58AM EST2,810.0038.5438.6039.90-9.34-19.51%2769.98%
SPX190315P028150002019-02-20 12:32PM EST2,815.0051.6741.7043.200.00-110110.01%
SPX190315P028200002019-02-20 3:10PM EST2,820.0049.6544.1045.500.00-2949.58%
SPX190315P028250002019-02-22 1:47PM EST2,825.0049.1847.6049.30-9.82-16.64%111,4529.70%
SPX190315P028300002019-02-22 11:58AM EST2,830.0050.5951.3052.90-9.51-15.82%2129.68%
SPX190315P028350002019-02-20 3:14PM EST2,835.0060.7054.6056.500.00-22799.61%
SPX190315P028400002019-02-14 9:30AM EST2,840.00106.5559.3061.100.00-11029.96%
SPX190315P028450002019-02-22 3:28PM EST2,845.0063.3562.2064.30-2.90-4.38%2589.57%
SPX190315P028500002019-02-20 3:14PM EST2,850.0072.1066.8068.900.00-310,2239.85%
SPX190315P028550002019-02-21 11:57AM EST2,855.0080.7069.9072.000.00-129.20%
SPX190315P028600002019-02-20 10:16AM EST2,860.0083.2074.4076.700.00-13079.45%
SPX190315P028650002019-02-21 11:57AM EST2,865.0089.4079.4081.800.00-1239.96%
SPX190315P028750002019-02-22 2:33PM EST2,875.0089.0087.1089.50-9.66-9.79%44,3998.96%
SPX190315P028800002019-02-15 3:26PM EST2,880.00114.4093.2095.800.00-52110.48%
SPX190315P028900002019-02-14 3:49PM EST2,890.00143.00102.00104.600.00-1887010.18%
SPX190315P028950002019-02-14 11:39AM EST2,895.00157.20105.80108.400.00-26279.08%
SPX190315P029000002019-02-22 3:32PM EST2,900.00112.48112.00114.50-12.92-10.30%1315,54010.81%
SPX190315P029050002019-02-20 3:28PM EST2,905.00119.25116.00118.600.00-6810.04%
SPX190315P029100002019-02-19 2:41PM EST2,910.00124.60120.90123.300.00-21129.90%
SPX190315P029200002019-02-22 3:24PM EST2,920.00144.20130.50133.000.00-209.95%
SPX190315P029250002019-02-22 3:32PM EST2,925.00136.93135.00137.60-19.82-12.64%55,0959.17%
SPX190315P029350002018-12-18 12:09PM EST2,935.00366.30146.20148.900.00-01212.47%
SPX190315P029500002019-02-15 11:19AM EST2,950.00185.95160.20162.900.00-25,65211.49%
SPX190315P029700002019-01-28 3:15PM EST2,970.00328.34180.00182.700.00-0012.00%
SPX190315P029750002019-02-21 11:25AM EST2,975.00200.67185.10187.800.00-937112.61%
SPX190315P029950002019-01-31 4:05PM EST2,995.00288.00205.80208.500.00-02115.53%
SPX190315P030000002019-02-22 11:37AM EST3,000.00207.50210.80213.50-7.30-3.40%117,51515.82%
SPX190315P030200002019-02-15 3:48PM EST3,020.00245.45229.50232.200.00-120.00%
SPX190315P030250002019-02-21 10:22AM EST3,025.00251.91234.50237.200.00-11040.00%
SPX190315P030500002019-02-14 12:22PM EST3,050.00297.00259.90262.600.00-1092615.72%
SPX190315P030600002019-02-05 9:59AM EST3,060.00327.36270.70273.400.00-010119.04%
SPX190315P030750002018-12-27 3:57PM EST3,075.00591.42284.40287.100.00-02640.00%
SPX190315P031000002019-02-21 2:40PM EST3,100.00329.05309.70312.400.00-1040816.66%
SPX190315P031250002018-12-19 8:20AM EST3,125.00571.00334.20336.900.00-010.00%
SPX190315P031500002018-12-18 1:06PM EST3,150.00574.90360.80363.500.00-0424.18%
SPX190315P031750002018-11-01 3:32PM EST3,175.00397.95384.30387.000.00-000.00%
SPX190315P032000002018-12-14 11:31AM EST3,200.00572.07410.70413.400.00-0426.47%
SPX190315P032500002019-02-06 2:40PM EST3,250.00521.63459.30462.000.00-03520.00%
SPX190315P034000002019-01-07 11:03AM EST3,400.00846.90609.00611.700.00-0100.00%
SPX190315P035000002019-02-22 12:23PM EST3,500.00708.60709.20711.80-7.02-0.98%103,5810.00%
SPX190315P038000002018-09-21 10:57PM EST3,800.001,095.001,008.301,011.000.00-000.00%
SPX190315P039000002018-06-18 2:06PM EST3,900.001,093.371,108.801,111.500.00-000.00%
SPX190315P041000002019-01-30 11:42AM EST4,100.001,436.331,307.801,310.500.00-060.00%