^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX180720C01000000 | 2018-06-18 3:57PM EDT | 1,000.00 | 1,772.50 | 1,772.80 | 1,775.40 | +5.50 | +0.31% | 3,501 | 250 | 119.78% |
| SPX180720C01200000 | 2018-04-05 3:00PM EDT | 1,200.00 | 1,460.57 | 1,393.80 | 1,402.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX180720C01250000 | 2018-06-15 11:57PM EDT | 1,250.00 | 1,527.47 | 1,527.60 | 1,530.70 | 0.00 | - | 4 | 0 | 131.68% |
| SPX180720C01500000 | 2018-06-14 3:54PM EDT | 1,500.00 | 1,281.87 | 1,278.30 | 1,281.40 | 0.00 | - | 2 | 1,102 | 106.22% |
| SPX180720C01650000 | 2018-06-01 11:51PM EDT | 1,650.00 | 1,033.00 | 1,081.70 | 1,085.00 | 0.00 | - | 500 | 500 | 0.00% |
| SPX180720C01900000 | 2018-06-18 12:36PM EDT | 1,900.00 | 868.70 | 875.00 | 877.60 | -16.30 | -1.84% | 5 | 13 | 60.39% |
| SPX180720C01975000 | 2018-05-25 11:55PM EDT | 1,975.00 | 741.83 | 742.50 | 746.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPX180720C02000000 | 2018-06-18 3:56PM EDT | 2,000.00 | 775.00 | 775.30 | 777.90 | -4.60 | -0.59% | 3,500 | 4,479 | 54.03% |
| SPX180720C02025000 | 2018-04-20 11:50PM EDT | 2,025.00 | 672.05 | 645.40 | 655.30 | 0.00 | - | 4 | 4 | 0.00% |
| SPX180720C02050000 | 2018-06-08 4:02PM EDT | 2,050.00 | 702.23 | 728.50 | 731.50 | 0.00 | - | 1 | 1 | 57.66% |
| SPX180720C02100000 | 2018-06-18 12:36PM EDT | 2,100.00 | 669.45 | 675.90 | 678.20 | -16.40 | -2.39% | 5 | 4,358 | 50.56% |
| SPX180720C02140000 | 2018-06-01 11:51PM EDT | 2,140.00 | 566.04 | 594.70 | 597.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX180720C02155000 | 2018-06-01 11:51PM EDT | 2,155.00 | 551.27 | 579.80 | 582.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX180720C02170000 | 2018-06-08 4:02PM EDT | 2,170.00 | 575.70 | 609.20 | 612.20 | 0.00 | - | 1 | 1 | 51.44% |
| SPX180720C02175000 | 2018-06-01 11:51PM EDT | 2,175.00 | 524.30 | 559.90 | 563.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX180720C02180000 | 2018-05-11 11:55PM EDT | 2,180.00 | 547.80 | 551.10 | 554.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180720C02185000 | 2018-05-11 11:55PM EDT | 2,185.00 | 543.00 | 546.20 | 549.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180720C02200000 | 2018-06-13 1:00PM EDT | 2,200.00 | 589.90 | 575.10 | 578.10 | +3.90 | +0.67% | 6 | 4 | 43.13% |
| SPX180720C02250000 | 2018-06-06 12:28PM EDT | 2,250.00 | 512.95 | 529.80 | 532.80 | 0.00 | - | 1 | 4 | 45.86% |
| SPX180720C02275000 | 2018-06-08 4:02PM EDT | 2,275.00 | 471.75 | 505.00 | 508.00 | 0.00 | - | 1 | 1 | 44.12% |
| SPX180720C02300000 | 2018-06-14 10:44AM EDT | 2,300.00 | 486.72 | 481.40 | 484.30 | 0.00 | - | 5 | 8 | 43.47% |
| SPX180720C02320000 | 2018-06-13 7:10PM EDT | 2,320.00 | 463.75 | 456.00 | 459.00 | 0.00 | - | 3 | 3 | 35.99% |
| SPX180720C02350000 | 2018-06-04 10:30AM EDT | 2,350.00 | 397.00 | 430.80 | 433.80 | 0.00 | - | 1 | 11 | 39.05% |
| SPX180720C02370000 | 2018-05-18 11:51PM EDT | 2,370.00 | 353.20 | 349.30 | 352.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180720C02375000 | 2018-06-14 10:48AM EDT | 2,375.00 | 412.70 | 407.00 | 409.90 | 0.00 | - | 16 | 27 | 38.05% |
| SPX180720C02400000 | 2018-06-18 3:05PM EDT | 2,400.00 | 373.50 | 377.70 | 380.00 | +21.10 | +5.99% | 25 | 501 | 31.47% |
| SPX180720C02410000 | 2018-05-21 10:32AM EDT | 2,410.00 | 334.05 | 314.30 | 317.10 | 0.00 | - | 10 | 12 | 0.00% |
| SPX180720C02420000 | 2018-05-18 11:51PM EDT | 2,420.00 | 305.35 | 301.30 | 304.20 | 0.00 | - | 3 | 3 | 0.00% |
| SPX180720C02425000 | 2018-05-09 3:45PM EDT | 2,425.00 | 280.70 | 312.50 | 315.40 | 0.00 | - | 5 | 2 | 0.00% |
| SPX180720C02430000 | 2018-05-21 10:32AM EDT | 2,430.00 | 314.70 | 295.00 | 297.70 | 0.00 | - | 10 | 12 | 0.00% |
| SPX180720C02440000 | 2018-05-23 4:00PM EDT | 2,440.00 | 300.80 | 285.20 | 288.10 | 0.00 | - | 3 | 175 | 0.00% |
| SPX180720C02450000 | 2018-05-18 3:32PM EDT | 2,450.00 | 316.05 | 328.30 | 330.60 | +41.18 | +14.98% | 1 | 697 | 28.45% |
| SPX180720C02460000 | 2018-05-23 4:00PM EDT | 2,460.00 | 281.50 | 266.20 | 268.90 | 0.00 | - | 3 | 6 | 0.00% |
| SPX180720C02470000 | 2018-05-31 3:48PM EDT | 2,470.00 | 247.95 | 270.70 | 273.40 | 0.00 | - | 10 | 18 | 0.00% |
| SPX180720C02475000 | 2018-05-23 9:45AM EDT | 2,475.00 | 250.70 | 251.80 | 254.50 | 0.00 | - | 1 | 102 | 0.00% |
| SPX180720C02480000 | 2018-06-08 3:39PM EDT | 2,480.00 | 286.50 | 298.70 | 300.90 | -16.70 | -5.51% | 1 | 3 | 26.52% |
| SPX180720C02490000 | 2018-05-31 3:48PM EDT | 2,490.00 | 229.15 | 251.30 | 253.90 | 0.00 | - | 10 | 12 | 0.00% |
| SPX180720C02495000 | 2018-05-23 12:16PM EDT | 2,495.00 | 232.30 | 233.00 | 235.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX180720C02500000 | 2018-06-18 10:39AM EDT | 2,500.00 | 272.80 | 279.00 | 281.20 | -16.90 | -5.83% | 1 | 1,185 | 25.29% |
| SPX180720C02510000 | 2018-05-22 12:48PM EDT | 2,510.00 | 236.45 | 218.90 | 221.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPX180720C02520000 | 2018-06-15 2:23PM EDT | 2,520.00 | 264.00 | 263.90 | 266.80 | +40.28 | +18.00% | 1 | 1 | 27.76% |
| SPX180720C02525000 | 2018-06-14 9:54AM EDT | 2,525.00 | 263.90 | 259.00 | 261.90 | 0.00 | - | 1 | 146 | 27.41% |
| SPX180720C02530000 | 2018-06-15 2:22PM EDT | 2,530.00 | 254.00 | 254.10 | 257.00 | +36.40 | +16.73% | 1 | 5 | 27.06% |
| SPX180720C02535000 | 2018-06-15 11:57PM EDT | 2,535.00 | 256.55 | 249.40 | 252.10 | 0.00 | - | 1 | 1 | 26.71% |
| SPX180720C02540000 | 2018-06-14 10:04AM EDT | 2,540.00 | 253.15 | 244.50 | 247.20 | 0.00 | - | 5 | 6 | 26.35% |
| SPX180720C02550000 | 2018-06-18 10:33AM EDT | 2,550.00 | 221.70 | 230.10 | 232.10 | -18.10 | -7.55% | 3 | 251 | 22.22% |
| SPX180720C02555000 | 2018-06-01 11:51PM EDT | 2,555.00 | 186.08 | 189.80 | 192.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX180720C02560000 | 2018-06-06 3:58PM EDT | 2,560.00 | 217.80 | 225.70 | 227.60 | 0.00 | - | 4 | 12 | 24.91% |
| SPX180720C02570000 | 2018-06-08 9:55AM EDT | 2,570.00 | 205.90 | 215.90 | 217.80 | +22.34 | +12.17% | 15 | 6 | 24.18% |
| SPX180720C02575000 | 2018-06-12 3:47PM EDT | 2,575.00 | 215.70 | 206.00 | 208.60 | 0.00 | - | 249 | 285 | 21.27% |
| SPX180720C02580000 | 2018-06-05 1:11PM EDT | 2,580.00 | 177.60 | 206.30 | 208.20 | 0.00 | - | 10 | 15 | 23.55% |
| SPX180720C02585000 | 2018-04-24 2:43PM EDT | 2,585.00 | 106.34 | 130.60 | 135.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX180720C02590000 | 2018-06-08 9:55AM EDT | 2,590.00 | 187.00 | 196.80 | 198.60 | +0.50 | +0.27% | 15 | 66 | 22.90% |
| SPX180720C02595000 | 2018-05-04 11:51PM EDT | 2,595.00 | 85.85 | 112.50 | 114.60 | 0.00 | - | 18 | 9 | 0.00% |
| SPX180720C02600000 | 2018-06-18 3:17PM EDT | 2,600.00 | 178.20 | 181.70 | 183.50 | -12.30 | -6.46% | 14 | 2,438 | 19.21% |
| SPX180720C02605000 | 2018-06-07 11:32AM EDT | 2,605.00 | 177.00 | 182.80 | 184.60 | 0.00 | - | 4 | 5 | 22.10% |
| SPX180720C02610000 | 2018-06-01 9:51AM EDT | 2,610.00 | 135.40 | 139.70 | 141.90 | -3.60 | -2.59% | 2 | 183 | 0.00% |
| SPX180720C02615000 | 2018-06-01 9:51AM EDT | 2,615.00 | 131.05 | 135.30 | 137.50 | +5.44 | +4.33% | 2 | 812 | 0.00% |
| SPX180720C02620000 | 2018-06-08 1:37PM EDT | 2,620.00 | 166.50 | 168.50 | 170.30 | +77.70 | +87.50% | 2 | 123 | 21.11% |
| SPX180720C02625000 | 2018-06-15 3:56PM EDT | 2,625.00 | 161.00 | 162.50 | 164.70 | -7.00 | -4.17% | 2 | 4,775 | 20.37% |
| SPX180720C02630000 | 2018-06-14 10:24AM EDT | 2,630.00 | 166.06 | 157.80 | 159.70 | 0.00 | - | 2 | 178 | 19.92% |
| SPX180720C02635000 | 2018-06-15 11:31AM EDT | 2,635.00 | 143.49 | 153.00 | 155.00 | +0.37 | +0.26% | 1 | 9 | 19.61% |
| SPX180720C02640000 | 2018-06-04 3:13PM EDT | 2,640.00 | 123.80 | 150.10 | 151.80 | 0.00 | - | 3 | 219 | 19.96% |
| SPX180720C02645000 | 2018-06-11 9:41AM EDT | 2,645.00 | 149.20 | 139.90 | 142.30 | 0.00 | - | 2 | 19 | 17.44% |
| SPX180720C02650000 | 2018-06-18 1:22PM EDT | 2,650.00 | 131.30 | 134.40 | 135.80 | -11.00 | -7.73% | 4 | 6,157 | 16.28% |
| SPX180720C02655000 | 2018-06-14 11:00AM EDT | 2,655.00 | 135.75 | 134.20 | 136.20 | 0.00 | - | 3 | 30 | 18.30% |
| SPX180720C02660000 | 2018-06-18 3:39PM EDT | 2,660.00 | 122.35 | 125.00 | 126.70 | -6.65 | -5.16% | 122 | 881 | 15.83% |
| SPX180720C02665000 | 2018-06-18 11:13AM EDT | 2,665.00 | 118.90 | 120.50 | 122.10 | +45.60 | +62.21% | 1 | 352 | 15.56% |
| SPX180720C02670000 | 2018-06-15 4:10PM EDT | 2,670.00 | 121.21 | 120.40 | 122.80 | -4.81 | -3.82% | 15 | 1,302 | 17.53% |
| SPX180720C02675000 | 2018-06-18 2:57PM EDT | 2,675.00 | 107.30 | 111.30 | 112.90 | -9.31 | -7.98% | 28 | 10,125 | 15.00% |
| SPX180720C02680000 | 2018-06-18 11:40AM EDT | 2,680.00 | 102.77 | 106.80 | 108.40 | -14.23 | -12.16% | 1 | 652 | 14.75% |
| SPX180720C02685000 | 2018-06-12 10:47AM EDT | 2,685.00 | 113.40 | 104.00 | 106.10 | 0.00 | - | 4 | 1,412 | 15.38% |
| SPX180720C02690000 | 2018-06-15 10:38AM EDT | 2,690.00 | 91.40 | 102.40 | 104.20 | -14.10 | -13.36% | 4 | 1,387 | 16.09% |
| SPX180720C02695000 | 2018-06-14 9:37AM EDT | 2,695.00 | 104.05 | 97.90 | 100.10 | 0.00 | - | 2 | 575 | 15.91% |
| SPX180720C02700000 | 2018-06-18 3:45PM EDT | 2,700.00 | 87.05 | 89.00 | 90.40 | -2.25 | -2.52% | 1,029 | 19,249 | 13.62% |
| SPX180720C02705000 | 2018-06-18 10:39AM EDT | 2,705.00 | 80.50 | 84.90 | 86.10 | -0.34 | -0.42% | 3 | 280 | 13.38% |
| SPX180720C02710000 | 2018-06-18 11:40AM EDT | 2,710.00 | 76.97 | 80.60 | 81.80 | -13.41 | -14.84% | 1 | 1,457 | 13.13% |
| SPX180720C02715000 | 2018-06-18 12:29PM EDT | 2,715.00 | 71.08 | 76.30 | 77.70 | -5.32 | -6.96% | 4 | 2,518 | 12.93% |
| SPX180720C02720000 | 2018-06-15 3:33PM EDT | 2,720.00 | 76.10 | 76.40 | 78.40 | -5.40 | -6.63% | 37 | 1,809 | 14.38% |
| SPX180720C02725000 | 2018-06-18 3:19PM EDT | 2,725.00 | 65.45 | 68.10 | 69.20 | -5.65 | -7.95% | 32 | 19,686 | 12.38% |
| SPX180720C02730000 | 2018-06-18 1:19PM EDT | 2,730.00 | 61.30 | 63.80 | 65.10 | -8.05 | -11.61% | 58 | 3,792 | 12.12% |
| SPX180720C02735000 | 2018-06-18 1:47PM EDT | 2,735.00 | 58.17 | 59.90 | 61.20 | -7.08 | -10.85% | 81 | 2,262 | 11.92% |
| SPX180720C02740000 | 2018-06-18 1:47PM EDT | 2,740.00 | 54.37 | 55.90 | 57.20 | -4.73 | -8.00% | 2 | 7,029 | 11.65% |
| SPX180720C02745000 | 2018-06-18 11:48AM EDT | 2,745.00 | 50.32 | 52.00 | 53.20 | -0.78 | -1.53% | 4 | 428 | 11.37% |
| SPX180720C02750000 | 2018-06-18 3:45PM EDT | 2,750.00 | 45.87 | 48.20 | 49.40 | -5.68 | -11.02% | 2,749 | 23,667 | 11.12% |
| SPX180720C02755000 | 2018-06-15 2:34PM EDT | 2,755.00 | 51.10 | 48.70 | 50.30 | -1.03 | -1.98% | 14 | 5,614 | 12.32% |
| SPX180720C02760000 | 2018-06-18 3:34PM EDT | 2,760.00 | 40.00 | 41.10 | 42.20 | -5.55 | -12.18% | 32 | 1,892 | 10.67% |
| SPX180720C02765000 | 2018-06-18 3:51PM EDT | 2,765.00 | 37.20 | 37.70 | 38.70 | -0.70 | -1.85% | 476 | 1,986 | 10.43% |
| SPX180720C02770000 | 2018-06-18 4:03PM EDT | 2,770.00 | 34.20 | 34.40 | 35.20 | -3.09 | -8.29% | 200 | 9,001 | 10.16% |
| SPX180720C02775000 | 2018-06-18 4:11PM EDT | 2,775.00 | 31.33 | 31.20 | 32.10 | -3.87 | -10.99% | 2,720 | 38,840 | 9.98% |
| SPX180720C02780000 | 2018-06-18 4:11PM EDT | 2,780.00 | 28.28 | 28.10 | 29.00 | -3.20 | -10.17% | 79 | 4,581 | 9.76% |
| SPX180720C02785000 | 2018-06-18 3:27PM EDT | 2,785.00 | 24.00 | 25.20 | 26.10 | -6.00 | -20.00% | 268 | 1,889 | 9.56% |
| SPX180720C02790000 | 2018-06-18 1:32PM EDT | 2,790.00 | 22.00 | 22.40 | 23.20 | -4.15 | -15.87% | 66 | 9,472 | 9.32% |
| SPX180720C02795000 | 2018-06-18 11:26AM EDT | 2,795.00 | 19.50 | 19.90 | 20.60 | -3.80 | -16.31% | 8 | 791 | 9.13% |
| SPX180720C02800000 | 2018-06-18 3:59PM EDT | 2,800.00 | 17.00 | 17.60 | 18.00 | -2.60 | -13.27% | 7,380 | 37,073 | 8.89% |
| SPX180720C02805000 | 2018-06-18 12:12PM EDT | 2,805.00 | 14.55 | 15.40 | 16.00 | -3.45 | -19.17% | 370 | 14,002 | 8.79% |
| SPX180720C02810000 | 2018-06-18 3:59PM EDT | 2,810.00 | 13.20 | 13.40 | 13.90 | -2.40 | -15.38% | 778 | 1,873 | 8.62% |
| SPX180720C02815000 | 2018-06-18 3:35PM EDT | 2,815.00 | 11.10 | 11.60 | 12.10 | -3.00 | -21.28% | 788 | 1,984 | 8.49% |
| SPX180720C02820000 | 2018-06-18 3:59PM EDT | 2,820.00 | 9.80 | 9.90 | 10.50 | -3.10 | -24.03% | 164 | 1,965 | 8.38% |
| SPX180720C02825000 | 2018-06-18 4:03PM EDT | 2,825.00 | 8.47 | 8.50 | 9.00 | -1.53 | -15.30% | 959 | 25,417 | 8.26% |
| SPX180720C02830000 | 2018-06-18 3:59PM EDT | 2,830.00 | 7.20 | 7.30 | 7.70 | -2.50 | -25.77% | 77 | 13,973 | 8.16% |
| SPX180720C02835000 | 2018-06-18 3:53PM EDT | 2,835.00 | 6.10 | 6.30 | 6.60 | -1.87 | -23.46% | 3,094 | 10,700 | 8.09% |
| SPX180720C02840000 | 2018-06-18 3:59PM EDT | 2,840.00 | 5.20 | 5.30 | 5.60 | -1.80 | -25.71% | 40 | 2,466 | 8.01% |
| SPX180720C02845000 | 2018-06-18 4:13PM EDT | 2,845.00 | 4.50 | 4.50 | 4.80 | -0.80 | -15.09% | 96 | 426 | 7.98% |
| SPX180720C02850000 | 2018-06-18 4:05PM EDT | 2,850.00 | 3.80 | 3.80 | 4.10 | -1.20 | -24.00% | 2,586 | 35,975 | 7.95% |
| SPX180720C02855000 | 2018-06-18 3:53PM EDT | 2,855.00 | 3.20 | 3.20 | 3.50 | -1.17 | -26.77% | 67 | 2,070 | 7.94% |
| SPX180720C02860000 | 2018-06-18 3:47PM EDT | 2,860.00 | 2.70 | 2.75 | 3.00 | -1.00 | -27.03% | 579 | 5,314 | 7.94% |
| SPX180720C02865000 | 2018-06-18 3:33PM EDT | 2,865.00 | 2.21 | 2.35 | 2.55 | -1.29 | -36.86% | 152 | 4,347 | 7.93% |
| SPX180720C02870000 | 2018-06-18 3:59PM EDT | 2,870.00 | 1.99 | 2.00 | 2.20 | -1.01 | -33.67% | 2,209 | 5,422 | 7.96% |
| SPX180720C02875000 | 2018-06-18 4:03PM EDT | 2,875.00 | 1.76 | 1.75 | 1.90 | -0.59 | -25.11% | 2,599 | 9,578 | 8.00% |
| SPX180720C02880000 | 2018-06-18 3:54PM EDT | 2,880.00 | 1.50 | 1.50 | 1.55 | -0.56 | -27.18% | 271 | 5,023 | 7.94% |
| SPX180720C02885000 | 2018-06-18 3:55PM EDT | 2,885.00 | 1.35 | 1.35 | 1.50 | -0.63 | -31.82% | 126 | 1,764 | 8.17% |
| SPX180720C02890000 | 2018-06-18 3:59PM EDT | 2,890.00 | 1.16 | 1.15 | 1.30 | -0.54 | -31.76% | 49 | 4,959 | 8.22% |
| SPX180720C02895000 | 2018-06-18 3:31PM EDT | 2,895.00 | 1.01 | 1.05 | 1.20 | -0.43 | -29.86% | 28 | 1,212 | 8.36% |
| SPX180720C02900000 | 2018-06-18 4:14PM EDT | 2,900.00 | 0.95 | 0.90 | 1.10 | -0.31 | -24.60% | 716 | 26,291 | 8.49% |
| SPX180720C02905000 | 2018-06-18 10:47AM EDT | 2,905.00 | 0.95 | 0.80 | 1.00 | -0.10 | -9.52% | 48 | 206 | 8.61% |
| SPX180720C02910000 | 2018-06-18 1:34PM EDT | 2,910.00 | 0.86 | 0.75 | 0.90 | -0.19 | -18.10% | 26 | 405 | 8.71% |
| SPX180720C02915000 | 2018-06-18 3:42PM EDT | 2,915.00 | 0.72 | 0.65 | 0.85 | -0.18 | -20.00% | 9 | 3,754 | 8.88% |
| SPX180720C02920000 | 2018-06-18 3:53PM EDT | 2,920.00 | 0.65 | 0.65 | 0.80 | -0.35 | -35.00% | 11 | 729 | 9.04% |
| SPX180720C02925000 | 2018-06-18 11:54AM EDT | 2,925.00 | 0.63 | 0.55 | 0.75 | -0.22 | -25.88% | 262 | 2,469 | 9.19% |
| SPX180720C02930000 | 2018-06-15 11:18AM EDT | 2,930.00 | 0.75 | 0.65 | 0.85 | -0.30 | -28.57% | 2 | 202 | 9.63% |
| SPX180720C02935000 | 2018-06-18 12:29PM EDT | 2,935.00 | 0.50 | 0.50 | 0.65 | -0.15 | -23.08% | 1 | 325 | 9.46% |
| SPX180720C02940000 | 2018-06-13 3:51PM EDT | 2,940.00 | 0.90 | 0.75 | 0.90 | -0.07 | -7.22% | 1 | 109 | 10.22% |
| SPX180720C02945000 | 2018-05-11 11:55PM EDT | 2,945.00 | 1.95 | 1.60 | 1.85 | 0.00 | - | 5 | 0 | 11.91% |
| SPX180720C02950000 | 2018-06-18 12:43PM EDT | 2,950.00 | 0.45 | 0.40 | 0.55 | -0.09 | -16.67% | 45 | 4,153 | 9.93% |
| SPX180720C02955000 | 2018-06-15 1:14PM EDT | 2,955.00 | 0.50 | 0.45 | 0.65 | -0.10 | -16.67% | 60 | 55 | 10.41% |
| SPX180720C02960000 | 2018-06-18 3:39PM EDT | 2,960.00 | 0.38 | 0.35 | 0.50 | -0.27 | -41.54% | 4 | 53 | 10.24% |
| SPX180720C02970000 | 2018-06-14 3:44PM EDT | 2,970.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 184 | 974 | 10.84% |
| SPX180720C02975000 | 2018-06-14 2:25PM EDT | 2,975.00 | 0.53 | 0.35 | 0.55 | 0.00 | - | 65 | 1,557 | 11.07% |
| SPX180720C02980000 | 2018-06-14 11:34AM EDT | 2,980.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 8 | 53 | 11.15% |
| SPX180720C02990000 | 2018-06-15 11:30AM EDT | 2,990.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 159 | 16 | 11.24% |
| SPX180720C03000000 | 2018-06-18 11:56AM EDT | 3,000.00 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 3 | 5,083 | 11.25% |
| SPX180720C03010000 | 2018-06-06 2:05PM EDT | 3,010.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 3 | 11 | 12.46% |
| SPX180720C03020000 | 2018-06-14 12:51PM EDT | 3,020.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 10 | 12.53% |
| SPX180720C03025000 | 2018-06-18 11:54AM EDT | 3,025.00 | 0.28 | 0.20 | 0.30 | -0.07 | -20.00% | 46 | 262 | 12.28% |
| SPX180720C03030000 | 2018-06-14 11:34AM EDT | 3,030.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 21 | 12.72% |
| SPX180720C03050000 | 2018-06-18 11:54AM EDT | 3,050.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 43 | 890 | 12.67% |
| SPX180720C03075000 | 2018-06-04 1:55PM EDT | 3,075.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 332 | 14.55% |
| SPX180720C03100000 | 2018-06-18 9:41AM EDT | 3,100.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 80 | 752 | 14.14% |
| SPX180720C03125000 | 2018-06-15 11:57PM EDT | 3,125.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 15.89% |
| SPX180720C03150000 | 2018-06-18 10:53AM EDT | 3,150.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 250 | 902 | 15.94% |
| SPX180720C03175000 | 2018-06-18 3:39PM EDT | 3,175.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 122 | 125 | 16.82% |
| SPX180720C03200000 | 2018-05-01 3:09PM EDT | 3,200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 51 | 18.21% |
| SPX180720C03300000 | 2018-06-13 9:34AM EDT | 3,300.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 150 | 20.26% |
| SPX180720C03400000 | 2018-05-31 12:50PM EDT | 3,400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 222 | 23.39% |
| SPX180720C03500000 | 2018-05-31 11:40AM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 126 | 24.90% |
| SPX180720C03600000 | 2018-06-15 11:57PM EDT | 3,600.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 27.64% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX180720P01000000 | 2018-06-15 11:58PM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 0 | 97.66% |
| SPX180720P01100000 | 2018-06-13 9:50AM EDT | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,500 | 0 | 93.16% |
| SPX180720P01200000 | 2018-06-07 10:57AM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 18 | 84.77% |
| SPX180720P01300000 | 2018-06-11 10:48AM EDT | 1,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 5,071 | 76.95% |
| SPX180720P01350000 | 2018-05-08 9:57AM EDT | 1,350.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 25 | 6,027 | 81.05% |
| SPX180720P01375000 | 2018-05-22 12:17PM EDT | 1,375.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 400 | 754 | 78.03% |
| SPX180720P01400000 | 2018-06-15 2:22PM EDT | 1,400.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 125 | 15,845 | 71.97% |
| SPX180720P01425000 | 2018-06-07 3:40PM EDT | 1,425.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 15 | 265 | 73.14% |
| SPX180720P01450000 | 2018-06-12 2:27PM EDT | 1,450.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1,200 | 2,314 | 71.29% |
| SPX180720P01475000 | 2018-06-18 10:20AM EDT | 1,475.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 4,044 | 64.65% |
| SPX180720P01500000 | 2018-06-18 11:35AM EDT | 1,500.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 61 | 21,582 | 67.77% |
| SPX180720P01525000 | 2018-06-15 10:49AM EDT | 1,525.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 11 | 145 | 64.84% |
| SPX180720P01550000 | 2018-06-18 12:53PM EDT | 1,550.00 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 10,174 | 3,376 | 64.36% |
| SPX180720P01575000 | 2018-06-18 3:55PM EDT | 1,575.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 101 | 4,099 | 61.62% |
| SPX180720P01600000 | 2018-06-18 3:54PM EDT | 1,600.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 163 | 12,039 | 59.96% |
| SPX180720P01625000 | 2018-06-18 4:03PM EDT | 1,625.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 255 | 124 | 59.47% |
| SPX180720P01650000 | 2018-06-05 11:47AM EDT | 1,650.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 35 | 6,659 | 61.57% |
| SPX180720P01675000 | 2018-06-05 10:18AM EDT | 1,675.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 25 | 316 | 60.45% |
| SPX180720P01700000 | 2018-06-05 10:28AM EDT | 1,700.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3,000 | 8,110 | 59.28% |
| SPX180720P01725000 | 2018-06-14 2:02PM EDT | 1,725.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 431 | 421 | 55.47% |
| SPX180720P01750000 | 2018-06-13 2:43PM EDT | 1,750.00 | 0.26 | 0.25 | 0.40 | +0.01 | +4.00% | 40 | 247 | 56.47% |
| SPX180720P01775000 | 2018-06-18 2:04PM EDT | 1,775.00 | 0.21 | 0.15 | 0.30 | -0.04 | -16.00% | 89 | 232 | 52.93% |
| SPX180720P01800000 | 2018-06-18 2:03PM EDT | 1,800.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 165 | 10,260 | 51.93% |
| SPX180720P01810000 | 2018-06-18 11:25AM EDT | 1,810.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 386 | 729 | 50.78% |
| SPX180720P01820000 | 2018-06-13 2:43PM EDT | 1,820.00 | 0.31 | 0.35 | 0.45 | -0.14 | -31.11% | 30 | 677 | 53.13% |
| SPX180720P01825000 | 2018-06-18 2:03PM EDT | 1,825.00 | 0.27 | 0.20 | 0.35 | -0.03 | -10.00% | 5 | 2,083 | 50.85% |
| SPX180720P01830000 | 2018-06-13 10:37AM EDT | 1,830.00 | 0.28 | 0.35 | 0.45 | -0.22 | -44.00% | 26 | 318 | 52.49% |
| SPX180720P01840000 | 2018-06-08 12:19PM EDT | 1,840.00 | 0.44 | 0.35 | 0.50 | -0.06 | -12.00% | 83 | 746 | 52.17% |
| SPX180720P01850000 | 2018-06-18 3:39PM EDT | 1,850.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 178 | 8,707 | 50.54% |
| SPX180720P01860000 | 2018-06-07 4:00PM EDT | 1,860.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 39 | 101 | 51.22% |
| SPX180720P01870000 | 2018-06-14 3:07PM EDT | 1,870.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 168 | 49.98% |
| SPX180720P01875000 | 2018-06-13 10:09AM EDT | 1,875.00 | 0.35 | 0.40 | 0.50 | -0.20 | -36.36% | 1 | 2,596 | 50.29% |
| SPX180720P01880000 | 2018-06-12 12:50PM EDT | 1,880.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 400 | 458 | 50.54% |
| SPX180720P01890000 | 2018-06-08 9:34AM EDT | 1,890.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 200 | 493 | 50.42% |
| SPX180720P01900000 | 2018-06-18 3:43PM EDT | 1,900.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 54 | 5,359 | 47.46% |
| SPX180720P01920000 | 2018-06-12 1:39PM EDT | 1,920.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1,400 | 2,263 | 48.54% |
| SPX180720P01930000 | 2018-05-16 10:22AM EDT | 1,930.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 3 | 33 | 52.69% |
| SPX180720P01940000 | 2018-06-18 3:59PM EDT | 1,940.00 | 0.35 | 0.30 | 0.45 | -1.55 | -81.58% | 6 | 58 | 46.27% |
| SPX180720P01950000 | 2018-06-15 3:18PM EDT | 1,950.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 235 | 1,798 | 45.65% |
| SPX180720P01960000 | 2018-06-14 3:40PM EDT | 1,960.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 226 | 45.58% |
| SPX180720P01970000 | 2018-06-13 2:17PM EDT | 1,970.00 | 0.50 | 0.55 | 0.60 | 0.00 | - | 200 | 1,589 | 45.89% |
| SPX180720P01975000 | 2018-06-18 1:26PM EDT | 1,975.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 20 | 1,118 | 44.65% |
| SPX180720P01980000 | 2018-06-18 3:59PM EDT | 1,980.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 11 | 270 | 44.36% |
| SPX180720P01990000 | 2018-06-14 3:40PM EDT | 1,990.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 4 | 230 | 44.21% |
| SPX180720P02000000 | 2018-06-18 3:57PM EDT | 2,000.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5,877 | 19,240 | 43.16% |
| SPX180720P02010000 | 2018-06-18 3:55PM EDT | 2,010.00 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 40 | 506 | 43.02% |
| SPX180720P02020000 | 2018-06-14 3:39PM EDT | 2,020.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 2 | 391 | 42.84% |
| SPX180720P02025000 | 2018-06-18 10:39AM EDT | 2,025.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 201 | 1,166 | 41.68% |
| SPX180720P02030000 | 2018-06-12 2:29PM EDT | 2,030.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 49 | 649 | 43.68% |
| SPX180720P02040000 | 2018-06-18 3:59PM EDT | 2,040.00 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 11 | 1,144 | 41.63% |
| SPX180720P02050000 | 2018-06-18 3:59PM EDT | 2,050.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 14 | 2,768 | 41.03% |
| SPX180720P02060000 | 2018-06-07 3:37PM EDT | 2,060.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 14 | 1,122 | 42.15% |
| SPX180720P02070000 | 2018-06-12 4:11PM EDT | 2,070.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 109 | 4,190 | 41.53% |
| SPX180720P02075000 | 2018-06-18 10:47AM EDT | 2,075.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 60 | 2,096 | 39.55% |
| SPX180720P02080000 | 2018-06-18 3:54PM EDT | 2,080.00 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 1 | 1,100 | 39.61% |
| SPX180720P02085000 | 2018-06-07 2:42PM EDT | 2,085.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 500 | 500 | 41.17% |
| SPX180720P02090000 | 2018-06-18 3:55PM EDT | 2,090.00 | 0.55 | 0.50 | 0.65 | -0.55 | -50.00% | 63 | 882 | 39.03% |
| SPX180720P02095000 | 2018-06-18 10:20AM EDT | 2,095.00 | 0.65 | 0.50 | 0.60 | -0.20 | -23.53% | 125 | 975 | 38.37% |
| SPX180720P02100000 | 2018-06-18 2:59PM EDT | 2,100.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 208 | 16,806 | 38.07% |
| SPX180720P02105000 | 2018-06-18 2:06PM EDT | 2,105.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 200 | 591 | 38.14% |
| SPX180720P02110000 | 2018-06-18 3:55PM EDT | 2,110.00 | 0.60 | 0.55 | 0.70 | -0.26 | -30.23% | 22 | 1,277 | 38.17% |
| SPX180720P02115000 | 2018-06-07 2:48PM EDT | 2,115.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 900 | 1,106 | 39.60% |
| SPX180720P02120000 | 2018-06-14 1:35PM EDT | 2,120.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 25 | 448 | 37.90% |
| SPX180720P02125000 | 2018-06-18 1:38PM EDT | 2,125.00 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 400 | 4,174 | 37.29% |
| SPX180720P02130000 | 2018-06-18 3:55PM EDT | 2,130.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 7 | 295 | 37.31% |
| SPX180720P02135000 | 2018-06-13 2:26PM EDT | 2,135.00 | 0.90 | 0.95 | 1.00 | -1.45 | -61.70% | 132 | 46 | 38.37% |
| SPX180720P02140000 | 2018-06-18 3:55PM EDT | 2,140.00 | 0.65 | 0.60 | 0.75 | -0.20 | -23.53% | 212 | 654 | 36.72% |
| SPX180720P02145000 | 2018-06-13 2:59PM EDT | 2,145.00 | 0.90 | 0.95 | 1.00 | +0.10 | +12.50% | 300 | 1,028 | 37.76% |
| SPX180720P02150000 | 2018-06-15 3:13PM EDT | 2,150.00 | 0.75 | 0.70 | 0.80 | -0.09 | -10.71% | 547 | 6,422 | 36.41% |
| SPX180720P02155000 | 2018-06-11 3:10PM EDT | 2,155.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 27 | 249 | 37.84% |
| SPX180720P02160000 | 2018-06-15 10:41AM EDT | 2,160.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 500 | 1,143 | 36.10% |
| SPX180720P02165000 | 2018-06-18 3:06PM EDT | 2,165.00 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 200 | 708 | 35.24% |
| SPX180720P02170000 | 2018-06-15 1:58PM EDT | 2,170.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1,000 | 1,517 | 35.50% |
| SPX180720P02175000 | 2018-06-18 3:35PM EDT | 2,175.00 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 650 | 3,993 | 34.94% |
| SPX180720P02180000 | 2018-06-18 3:55PM EDT | 2,180.00 | 0.75 | 0.70 | 0.85 | -0.15 | -16.67% | 13 | 1,017 | 34.91% |
| SPX180720P02185000 | 2018-06-14 1:46PM EDT | 2,185.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 539 | 34.86% |
| SPX180720P02190000 | 2018-06-14 1:35PM EDT | 2,190.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 24 | 816 | 34.57% |
| SPX180720P02195000 | 2018-06-14 1:35PM EDT | 2,195.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 52 | 588 | 34.52% |
| SPX180720P02200000 | 2018-06-18 3:54PM EDT | 2,200.00 | 0.80 | 0.80 | 0.85 | -0.10 | -11.11% | 3,563 | 15,165 | 33.73% |
| SPX180720P02205000 | 2018-06-18 9:35AM EDT | 2,205.00 | 1.05 | 0.75 | 0.90 | +0.05 | +5.00% | 1 | 1,280 | 33.69% |
| SPX180720P02210000 | 2018-06-18 9:44AM EDT | 2,210.00 | 1.02 | 0.80 | 0.95 | -0.03 | -2.86% | 6 | 983 | 33.62% |
| SPX180720P02215000 | 2018-06-13 1:15PM EDT | 2,215.00 | 1.15 | 1.25 | 1.35 | +0.05 | +4.55% | 72 | 414 | 34.96% |
| SPX180720P02220000 | 2018-06-14 3:35PM EDT | 2,220.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 40 | 785 | 33.26% |
| SPX180720P02225000 | 2018-06-18 3:54PM EDT | 2,225.00 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 2 | 1,983 | 32.74% |
| SPX180720P02230000 | 2018-06-18 3:54PM EDT | 2,230.00 | 0.90 | 0.85 | 1.00 | -0.30 | -25.00% | 1 | 159 | 32.67% |
| SPX180720P02235000 | 2018-06-14 1:35PM EDT | 2,235.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 37 | 228 | 32.58% |
| SPX180720P02240000 | 2018-06-08 11:26AM EDT | 2,240.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 53 | 838 | 33.93% |
| SPX180720P02245000 | 2018-06-18 3:54PM EDT | 2,245.00 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 2 | 1,371 | 31.99% |
| SPX180720P02250000 | 2018-06-18 3:54PM EDT | 2,250.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 2 | 13,917 | 31.69% |
| SPX180720P02255000 | 2018-06-07 3:37PM EDT | 2,255.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 560 | 225 | 33.32% |
| SPX180720P02260000 | 2018-06-14 1:49PM EDT | 2,260.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 23 | 79 | 31.49% |
| SPX180720P02275000 | 2018-06-13 9:57AM EDT | 2,275.00 | 1.30 | 1.55 | 1.70 | -0.05 | -3.70% | 13 | 988 | 32.37% |
| SPX180720P02280000 | 2018-06-15 11:35AM EDT | 2,280.00 | 1.30 | 1.10 | 1.25 | -0.02 | -1.52% | 281 | 785 | 30.66% |
| SPX180720P02285000 | 2018-06-15 10:12AM EDT | 2,285.00 | 1.40 | 1.10 | 1.25 | -0.05 | -3.45% | 20 | 495 | 30.36% |
| SPX180720P02290000 | 2018-06-15 9:54AM EDT | 2,290.00 | 1.42 | 1.15 | 1.30 | +0.02 | +1.43% | 3 | 48 | 30.23% |
| SPX180720P02300000 | 2018-06-18 12:27PM EDT | 2,300.00 | 1.25 | 1.10 | 1.25 | -0.25 | -16.67% | 1,540 | 14,876 | 29.46% |
| SPX180720P02305000 | 2018-06-11 10:38AM EDT | 2,305.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 270 | 520 | 30.92% |
| SPX180720P02310000 | 2018-06-14 3:06PM EDT | 2,310.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 2 | 6,602 | 29.19% |
| SPX180720P02315000 | 2018-06-12 9:32AM EDT | 2,315.00 | 1.60 | 1.75 | 1.90 | 0.00 | - | 90 | 410 | 30.42% |
| SPX180720P02320000 | 2018-06-18 3:54PM EDT | 2,320.00 | 1.25 | 1.20 | 1.35 | -0.50 | -28.57% | 1 | 956 | 28.60% |
| SPX180720P02325000 | 2018-06-18 11:55AM EDT | 2,325.00 | 1.38 | 1.20 | 1.35 | -0.02 | -1.43% | 37 | 2,961 | 28.30% |
| SPX180720P02330000 | 2018-06-15 3:59PM EDT | 2,330.00 | 1.39 | 1.30 | 1.45 | -0.51 | -26.84% | 1 | 513 | 28.29% |
| SPX180720P02335000 | 2018-06-15 11:53AM EDT | 2,335.00 | 1.70 | 1.35 | 1.50 | +0.05 | +3.03% | 266 | 116 | 28.13% |
| SPX180720P02340000 | 2018-06-14 3:39PM EDT | 2,340.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 1 | 832 | 27.97% |
| SPX180720P02345000 | 2018-06-18 10:18AM EDT | 2,345.00 | 1.68 | 1.30 | 1.50 | -1.42 | -45.81% | 20 | 64 | 27.53% |
| SPX180720P02350000 | 2018-06-18 3:52PM EDT | 2,350.00 | 1.45 | 1.35 | 1.55 | -0.20 | -12.12% | 84 | 7,378 | 27.37% |
| SPX180720P02355000 | 2018-06-14 12:16PM EDT | 2,355.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 1 | 549 | 27.20% |
| SPX180720P02360000 | 2018-06-18 3:15PM EDT | 2,360.00 | 1.58 | 1.40 | 1.60 | -0.01 | -0.63% | 168 | 1,015 | 26.89% |
| SPX180720P02365000 | 2018-06-15 1:16PM EDT | 2,365.00 | 1.80 | 1.50 | 1.70 | +0.06 | +3.45% | 308 | 1,146 | 26.84% |
| SPX180720P02370000 | 2018-06-18 3:55PM EDT | 2,370.00 | 1.55 | 1.45 | 1.65 | -0.45 | -22.50% | 1 | 85 | 26.41% |
| SPX180720P02375000 | 2018-06-18 3:47PM EDT | 2,375.00 | 1.60 | 1.50 | 1.65 | -0.20 | -11.11% | 551 | 4,345 | 26.11% |
| SPX180720P02380000 | 2018-06-18 1:28PM EDT | 2,380.00 | 1.65 | 1.55 | 1.70 | -0.28 | -14.51% | 4 | 451 | 25.93% |
| SPX180720P02385000 | 2018-06-18 3:54PM EDT | 2,385.00 | 1.65 | 1.55 | 1.75 | -0.35 | -17.50% | 2 | 854 | 25.75% |
| SPX180720P02390000 | 2018-06-18 3:15PM EDT | 2,390.00 | 1.83 | 1.60 | 1.80 | -0.17 | -8.50% | 1 | 431 | 25.56% |
| SPX180720P02395000 | 2018-06-14 12:20PM EDT | 2,395.00 | 1.99 | 1.75 | 1.90 | 0.00 | - | 30 | 59 | 25.47% |
| SPX180720P02400000 | 2018-06-18 3:49PM EDT | 2,400.00 | 1.80 | 1.70 | 1.90 | -0.11 | -5.76% | 5,789 | 25,807 | 25.17% |
| SPX180720P02405000 | 2018-06-18 2:26PM EDT | 2,405.00 | 1.90 | 1.70 | 1.90 | -0.20 | -9.52% | 29 | 4,218 | 24.86% |
| SPX180720P02410000 | 2018-06-18 3:58PM EDT | 2,410.00 | 1.85 | 1.75 | 1.95 | -0.30 | -13.95% | 18 | 5,275 | 24.66% |
| SPX180720P02415000 | 2018-06-18 3:19PM EDT | 2,415.00 | 2.00 | 1.80 | 2.00 | -0.25 | -11.11% | 361 | 8,704 | 24.45% |
| SPX180720P02420000 | 2018-06-18 12:12PM EDT | 2,420.00 | 2.05 | 1.85 | 2.00 | -0.30 | -12.77% | 20 | 1,454 | 24.14% |
| SPX180720P02425000 | 2018-06-18 3:04PM EDT | 2,425.00 | 2.15 | 1.90 | 2.10 | +0.10 | +4.88% | 6,154 | 12,102 | 24.03% |
| SPX180720P02430000 | 2018-06-14 12:23PM EDT | 2,430.00 | 2.33 | 2.05 | 2.20 | 0.00 | - | 36 | 643 | 23.91% |
| SPX180720P02435000 | 2018-06-18 9:30AM EDT | 2,435.00 | 2.70 | 1.95 | 2.15 | -0.15 | -5.26% | 6 | 2,815 | 23.51% |
| SPX180720P02440000 | 2018-06-18 3:55PM EDT | 2,440.00 | 2.10 | 2.05 | 2.25 | -0.65 | -23.64% | 73 | 663 | 23.38% |
| SPX180720P02445000 | 2018-06-18 3:54PM EDT | 2,445.00 | 2.15 | 2.10 | 2.30 | -0.35 | -14.00% | 9 | 3,806 | 23.15% |
| SPX180720P02450000 | 2018-06-18 3:47PM EDT | 2,450.00 | 2.25 | 2.10 | 2.30 | -0.05 | -2.17% | 466 | 21,587 | 22.84% |
| SPX180720P02455000 | 2018-06-18 11:32AM EDT | 2,455.00 | 2.40 | 2.15 | 2.35 | -0.28 | -10.45% | 1 | 1,462 | 22.61% |
| SPX180720P02460000 | 2018-06-18 3:54PM EDT | 2,460.00 | 2.30 | 2.25 | 2.45 | -0.80 | -25.81% | 82 | 5,941 | 22.46% |
| SPX180720P02465000 | 2018-06-14 3:39PM EDT | 2,465.00 | 2.70 | 2.40 | 2.60 | 0.00 | - | 2 | 68 | 22.39% |
| SPX180720P02470000 | 2018-06-18 3:49PM EDT | 2,470.00 | 2.45 | 2.30 | 2.50 | -0.30 | -10.91% | 1 | 38,821 | 21.91% |
| SPX180720P02475000 | 2018-06-18 3:50PM EDT | 2,475.00 | 2.50 | 2.40 | 2.60 | -0.79 | -24.01% | 62 | 13,084 | 21.75% |
| SPX180720P02480000 | 2018-06-18 3:59PM EDT | 2,480.00 | 2.60 | 2.50 | 2.70 | -0.25 | -8.77% | 406 | 39,010 | 21.59% |
| SPX180720P02485000 | 2018-06-18 3:57PM EDT | 2,485.00 | 2.65 | 2.55 | 2.75 | -0.45 | -14.52% | 1 | 2,011 | 21.34% |
| SPX180720P02490000 | 2018-06-18 3:55PM EDT | 2,490.00 | 2.70 | 2.60 | 2.85 | -0.80 | -22.86% | 83 | 8,981 | 21.16% |
| SPX180720P02495000 | 2018-06-18 10:04AM EDT | 2,495.00 | 3.50 | 2.65 | 2.90 | +0.30 | +9.37% | 5 | 2,297 | 20.91% |
| SPX180720P02500000 | 2018-06-18 3:55PM EDT | 2,500.00 | 2.85 | 2.75 | 2.95 | -0.20 | -6.56% | 3,616 | 35,186 | 20.66% |
| SPX180720P02505000 | 2018-06-15 10:24AM EDT | 2,505.00 | 3.60 | 2.95 | 3.20 | +0.01 | +0.28% | 1 | 2,465 | 20.66% |
| SPX180720P02510000 | 2018-06-18 11:10AM EDT | 2,510.00 | 3.20 | 2.90 | 3.20 | -0.10 | -3.03% | 11 | 1,676 | 20.33% |
| SPX180720P02515000 | 2018-06-18 10:06AM EDT | 2,515.00 | 3.90 | 3.00 | 3.20 | +0.22 | +5.98% | 46 | 1,499 | 20.00% |
| SPX180720P02520000 | 2018-06-18 11:10AM EDT | 2,520.00 | 3.40 | 3.10 | 3.30 | -0.60 | -15.00% | 101 | 1,567 | 19.80% |
| SPX180720P02525000 | 2018-06-18 3:58PM EDT | 2,525.00 | 3.25 | 3.10 | 3.40 | -0.27 | -7.67% | 279 | 9,409 | 19.59% |
| SPX180720P02530000 | 2018-06-18 4:02PM EDT | 2,530.00 | 3.35 | 3.20 | 3.50 | -0.26 | -7.20% | 428 | 1,056 | 19.37% |
| SPX180720P02535000 | 2018-06-18 11:08AM EDT | 2,535.00 | 3.87 | 3.30 | 3.60 | -0.26 | -6.30% | 30 | 1,397 | 19.15% |
| SPX180720P02540000 | 2018-06-18 3:55PM EDT | 2,540.00 | 3.60 | 3.50 | 3.70 | -0.40 | -10.00% | 277 | 11,595 | 18.93% |
| SPX180720P02545000 | 2018-06-18 11:00AM EDT | 2,545.00 | 4.15 | 3.50 | 3.80 | -0.31 | -6.95% | 9 | 1,819 | 18.70% |
| SPX180720P02550000 | 2018-06-18 3:59PM EDT | 2,550.00 | 3.79 | 3.60 | 3.90 | -0.21 | -5.25% | 142 | 23,874 | 18.47% |
| SPX180720P02560000 | 2018-06-18 3:54PM EDT | 2,560.00 | 4.00 | 3.90 | 4.10 | -0.70 | -14.89% | 380 | 3,486 | 17.98% |
| SPX180720P02565000 | 2018-06-18 2:52PM EDT | 2,565.00 | 4.43 | 4.00 | 4.30 | -0.37 | -7.71% | 37 | 1,613 | 17.83% |
| SPX180720P02570000 | 2018-06-18 3:55PM EDT | 2,570.00 | 4.20 | 4.10 | 4.40 | -0.30 | -6.67% | 58 | 1,525 | 17.58% |
| SPX180720P02575000 | 2018-06-18 3:58PM EDT | 2,575.00 | 4.39 | 4.20 | 4.50 | -0.41 | -8.54% | 2,514 | 9,972 | 17.32% |
| SPX180720P02585000 | 2018-06-18 2:43PM EDT | 2,585.00 | 4.90 | 4.50 | 4.80 | +0.07 | +1.45% | 11 | 829 | 16.88% |
| SPX180720P02590000 | 2018-06-18 3:56PM EDT | 2,590.00 | 4.80 | 4.70 | 5.00 | -0.41 | -7.87% | 180 | 2,990 | 16.69% |
| SPX180720P02595000 | 2018-06-18 3:58PM EDT | 2,595.00 | 5.00 | 4.80 | 5.20 | -0.70 | -12.28% | 38 | 2,411 | 16.50% |
| SPX180720P02600000 | 2018-06-18 4:14PM EDT | 2,600.00 | 5.10 | 5.00 | 5.30 | -0.37 | -6.76% | 3,767 | 37,129 | 16.21% |
| SPX180720P02605000 | 2018-06-18 1:33PM EDT | 2,605.00 | 5.72 | 5.20 | 5.50 | +0.07 | +1.24% | 45 | 1,470 | 16.00% |
| SPX180720P02610000 | 2018-06-18 3:58PM EDT | 2,610.00 | 5.60 | 5.40 | 5.70 | -0.07 | -1.23% | 493 | 5,480 | 15.79% |
| SPX180720P02615000 | 2018-06-18 11:48AM EDT | 2,615.00 | 6.48 | 5.60 | 5.90 | +0.43 | +7.11% | 24 | 1,380 | 15.56% |
| SPX180720P02620000 | 2018-06-18 2:25PM EDT | 2,620.00 | 6.35 | 5.80 | 6.20 | +0.28 | +4.61% | 89 | 1,648 | 15.40% |
| SPX180720P02625000 | 2018-06-18 3:06PM EDT | 2,625.00 | 6.80 | 6.00 | 6.40 | +0.27 | +4.13% | 3,589 | 12,542 | 15.15% |
| SPX180720P02635000 | 2018-06-18 10:46AM EDT | 2,635.00 | 7.80 | 6.50 | 6.90 | +0.42 | +5.69% | 20 | 1,074 | 14.71% |
| SPX180720P02640000 | 2018-06-18 4:08PM EDT | 2,640.00 | 6.90 | 6.80 | 7.00 | -0.60 | -8.00% | 77 | 3,246 | 14.38% |
| SPX180720P02645000 | 2018-06-18 3:40PM EDT | 2,645.00 | 7.65 | 7.10 | 7.50 | -0.05 | -0.65% | 23 | 660 | 14.29% |
| SPX180720P02650000 | 2018-06-18 3:57PM EDT | 2,650.00 | 7.70 | 7.40 | 7.80 | -0.35 | -4.35% | 1,087 | 34,313 | 14.06% |
| SPX180720P02655000 | 2018-06-18 11:01AM EDT | 2,655.00 | 9.15 | 7.70 | 8.10 | +1.20 | +15.09% | 39 | 4,158 | 13.83% |
| SPX180720P02660000 | 2018-06-18 2:49PM EDT | 2,660.00 | 9.00 | 8.00 | 8.50 | +0.35 | +4.05% | 304 | 10,855 | 13.63% |
| SPX180720P02665000 | 2018-06-18 3:50PM EDT | 2,665.00 | 8.75 | 8.40 | 8.90 | -0.65 | -6.91% | 64 | 3,082 | 13.43% |
| SPX180720P02670000 | 2018-06-18 11:15AM EDT | 2,670.00 | 9.88 | 8.80 | 9.30 | -0.47 | -4.54% | 57 | 5,689 | 13.21% |
| SPX180720P02675000 | 2018-06-18 3:48PM EDT | 2,675.00 | 9.55 | 9.30 | 9.80 | -0.51 | -5.07% | 1,765 | 22,016 | 13.03% |
| SPX180720P02680000 | 2018-06-18 3:48PM EDT | 2,680.00 | 10.00 | 9.70 | 10.20 | -0.20 | -1.96% | 254 | 2,407 | 12.78% |
| SPX180720P02685000 | 2018-06-18 3:52PM EDT | 2,685.00 | 10.70 | 10.20 | 10.70 | +0.40 | +3.88% | 902 | 1,433 | 12.57% |
| SPX180720P02690000 | 2018-06-18 4:02PM EDT | 2,690.00 | 11.00 | 10.70 | 11.20 | -0.60 | -5.17% | 647 | 3,710 | 12.35% |
| SPX180720P02695000 | 2018-06-18 1:26PM EDT | 2,695.00 | 12.40 | 11.20 | 11.80 | +0.90 | +7.83% | 8 | 852 | 12.15% |
| SPX180720P02700000 | 2018-06-18 3:58PM EDT | 2,700.00 | 12.35 | 11.90 | 12.40 | -0.15 | -1.20% | 2,171 | 28,319 | 11.93% |
| SPX180720P02705000 | 2018-06-18 3:54PM EDT | 2,705.00 | 12.97 | 12.50 | 13.00 | -0.23 | -1.74% | 37 | 1,766 | 11.70% |
| SPX180720P02710000 | 2018-06-18 3:58PM EDT | 2,710.00 | 13.70 | 13.20 | 13.80 | -0.30 | -2.14% | 22 | 3,089 | 11.53% |
| SPX180720P02715000 | 2018-06-18 2:26PM EDT | 2,715.00 | 15.03 | 13.90 | 14.50 | +0.97 | +6.90% | 134 | 1,359 | 11.30% |
| SPX180720P02720000 | 2018-06-18 3:40PM EDT | 2,720.00 | 16.05 | 14.70 | 15.30 | +0.93 | +6.15% | 32 | 3,128 | 11.09% |
| SPX180720P02725000 | 2018-06-18 4:10PM EDT | 2,725.00 | 16.00 | 15.50 | 16.10 | -0.43 | -2.62% | 2,766 | 16,519 | 10.85% |
| SPX180720P02730000 | 2018-06-18 1:31PM EDT | 2,730.00 | 18.40 | 16.40 | 17.00 | +1.50 | +8.88% | 88 | 6,709 | 10.63% |
| SPX180720P02735000 | 2018-06-18 3:50PM EDT | 2,735.00 | 18.10 | 17.40 | 18.10 | +0.15 | +0.84% | 604 | 2,344 | 10.46% |
| SPX180720P02740000 | 2018-06-18 3:40PM EDT | 2,740.00 | 20.15 | 18.40 | 19.10 | +1.13 | +5.94% | 252 | 13,308 | 10.23% |
| SPX180720P02745000 | 2018-06-18 11:17AM EDT | 2,745.00 | 21.69 | 19.50 | 20.20 | +2.54 | +13.26% | 24 | 634 | 10.00% |
| SPX180720P02750000 | 2018-06-18 3:52PM EDT | 2,750.00 | 21.63 | 20.70 | 21.40 | +0.13 | +0.60% | 2,484 | 15,744 | 9.77% |
| SPX180720P02755000 | 2018-06-18 1:51PM EDT | 2,755.00 | 24.50 | 22.00 | 22.70 | +2.45 | +11.11% | 387 | 483 | 9.55% |
| SPX180720P02760000 | 2018-06-18 3:17PM EDT | 2,760.00 | 26.25 | 23.50 | 24.20 | +2.10 | +8.70% | 609 | 1,177 | 9.36% |
| SPX180720P02765000 | 2018-05-14 11:23AM EDT | 2,765.00 | 61.58 | 64.00 | 65.60 | -14.35 | -18.90% | 2 | 0 | 21.37% |
| SPX180720P02770000 | 2018-06-18 3:55PM EDT | 2,770.00 | 27.50 | 26.50 | 27.30 | +0.80 | +3.00% | 208 | 5,875 | 8.90% |
| SPX180720P02775000 | 2018-06-18 4:14PM EDT | 2,775.00 | 28.80 | 28.30 | 29.10 | +1.00 | +3.60% | 1,409 | 19,953 | 8.69% |
| SPX180720P02780000 | 2018-06-18 3:17PM EDT | 2,780.00 | 33.65 | 30.20 | 31.00 | +3.85 | +12.92% | 82 | 1,032 | 8.47% |
| SPX180720P02790000 | 2018-06-18 10:08AM EDT | 2,790.00 | 44.25 | 34.40 | 35.40 | +9.35 | +26.79% | 17 | 2,227 | 8.06% |
| SPX180720P02795000 | 2018-05-14 3:30PM EDT | 2,795.00 | 82.00 | 81.20 | 83.10 | -4.80 | -5.53% | 3 | 2 | 21.89% |
| SPX180720P02800000 | 2018-06-18 3:21PM EDT | 2,800.00 | 43.17 | 39.30 | 40.50 | +4.67 | +12.13% | 1,033 | 12,054 | 7.67% |
| SPX180720P02805000 | 2018-05-11 11:56PM EDT | 2,805.00 | 120.85 | 90.70 | 92.60 | 0.00 | - | 1 | 1 | 23.06% |
| SPX180720P02810000 | 2018-05-11 11:56PM EDT | 2,810.00 | 99.90 | 94.00 | 96.00 | 0.00 | - | 150 | 0 | 23.21% |
| SPX180720P02815000 | 2018-06-18 9:32AM EDT | 2,815.00 | 63.05 | 48.20 | 49.40 | +11.90 | +23.26% | 2 | 69 | 7.03% |
| SPX180720P02820000 | 2018-06-18 12:45PM EDT | 2,820.00 | 58.65 | 51.50 | 52.70 | +2.10 | +3.71% | 72 | 325 | 6.78% |
| SPX180720P02825000 | 2018-06-18 9:35AM EDT | 2,825.00 | 71.50 | 55.00 | 56.30 | +10.06 | +16.37% | 1 | 797 | 6.57% |
| SPX180720P02830000 | 2018-06-18 10:12AM EDT | 2,830.00 | 70.88 | 58.60 | 60.20 | +5.18 | +7.88% | 4 | 37 | 6.41% |
| SPX180720P02835000 | 2018-06-13 1:18PM EDT | 2,835.00 | 57.91 | 66.50 | 68.50 | -7.74 | -11.79% | 40 | 2 | 8.39% |
| SPX180720P02840000 | 2018-06-18 12:25PM EDT | 2,840.00 | 75.54 | 66.50 | 68.20 | +3.07 | +4.24% | 2 | 12 | 5.88% |
| SPX180720P02845000 | 2018-05-25 11:56PM EDT | 2,845.00 | 109.67 | 124.90 | 128.80 | 0.00 | - | 2 | 2 | 26.73% |
| SPX180720P02850000 | 2018-06-18 4:14PM EDT | 2,850.00 | 76.00 | 75.40 | 76.20 | +5.36 | +7.59% | 714 | 184 | 0.00% |
| SPX180720P02855000 | 2018-06-18 12:41PM EDT | 2,855.00 | 87.63 | 79.50 | 81.10 | +11.73 | +15.45% | 5 | 45 | 0.00% |
| SPX180720P02860000 | 2018-06-11 9:46AM EDT | 2,860.00 | 80.75 | 86.80 | 88.90 | 0.00 | - | 6 | 6 | 7.71% |
| SPX180720P02865000 | 2018-06-11 9:59AM EDT | 2,865.00 | 86.25 | 91.20 | 93.30 | 0.00 | - | 50 | 102 | 7.55% |
| SPX180720P02870000 | 2018-06-18 12:45PM EDT | 2,870.00 | 101.25 | 93.20 | 94.80 | +2.15 | +2.17% | 184 | 122 | 0.00% |
| SPX180720P02875000 | 2018-06-14 11:51AM EDT | 2,875.00 | 91.60 | 93.70 | 95.90 | 0.00 | - | 15 | 172 | 0.00% |
| SPX180720P02880000 | 2018-06-14 10:44AM EDT | 2,880.00 | 96.40 | 98.30 | 100.60 | 0.00 | - | 9 | 911 | 0.00% |
| SPX180720P02885000 | 2018-06-08 10:42AM EDT | 2,885.00 | 120.57 | 105.30 | 107.20 | -53.48 | -30.73% | 180 | 860 | 0.00% |
| SPX180720P02890000 | 2018-06-14 2:33PM EDT | 2,890.00 | 107.07 | 107.80 | 110.70 | 0.00 | - | 135 | 3,285 | 0.00% |
| SPX180720P02895000 | 2018-06-15 3:46PM EDT | 2,895.00 | 116.05 | 112.60 | 115.60 | +3.80 | +3.39% | 165 | 2,842 | 0.00% |
| SPX180720P02900000 | 2018-06-15 3:46PM EDT | 2,900.00 | 120.85 | 117.40 | 120.30 | +3.90 | +3.33% | 167 | 6,117 | 0.00% |
| SPX180720P02915000 | 2018-06-18 10:22PM EDT | 2,915.00 | 145.30 | 136.40 | 138.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180720P02920000 | 2018-06-18 12:45PM EDT | 2,920.00 | 149.85 | 141.40 | 143.70 | +14.24 | +10.50% | 62 | 12 | 0.00% |
| SPX180720P02925000 | 2018-04-30 9:33AM EDT | 2,925.00 | 244.95 | 256.70 | 260.60 | 0.00 | - | 2 | 1 | 51.34% |
| SPX180720P02940000 | 2018-06-11 9:41AM EDT | 2,940.00 | 155.35 | 162.30 | 165.30 | 0.00 | - | 3 | 3 | 0.00% |
| SPX180720P02950000 | 2018-06-15 10:15AM EDT | 2,950.00 | 176.90 | 166.50 | 169.50 | -141.85 | -44.50% | 1 | 3 | 0.00% |
| SPX180720P02970000 | 2018-06-15 2:34PM EDT | 2,970.00 | 185.08 | 186.40 | 189.40 | -0.47 | -0.25% | 1 | 4 | 0.00% |
| SPX180720P02980000 | 2018-06-13 7:11PM EDT | 2,980.00 | 191.40 | 201.80 | 204.90 | 0.00 | - | 10 | 10 | 0.00% |
| SPX180720P02985000 | 2018-06-13 7:11PM EDT | 2,985.00 | 196.30 | 206.80 | 209.80 | 0.00 | - | 10 | 10 | 0.00% |
| SPX180720P03000000 | 2018-06-15 3:43PM EDT | 3,000.00 | 219.00 | 216.20 | 219.20 | +5.50 | +2.58% | 1,429 | 2,802 | 0.00% |
| SPX180720P03050000 | 2018-06-13 11:27AM EDT | 3,050.00 | 256.00 | 271.40 | 274.50 | -3.00 | -1.16% | 1 | 3 | 0.00% |
| SPX180720P03300000 | 2018-04-20 11:51PM EDT | 3,300.00 | 613.55 | 616.90 | 627.50 | 0.00 | - | 3 | 3 | 79.86% |
| SPX180720P03400000 | 2018-06-18 12:18PM EDT | 3,400.00 | 626.80 | 619.70 | 622.20 | -119.80 | -16.05% | 12 | 0 | 0.00% |
| SPX180720P03500000 | 2018-06-18 2:27PM EDT | 3,500.00 | 722.42 | 719.50 | 722.00 | +5.09 | +0.71% | 1 | 5 | 0.00% |
