^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX181221C00100000 | 2018-12-12 12:24PM EST | 100.00 | 2,577.13 | 2,552.60 | 2,557.40 | 0.00 | - | 1 | 3,690 | 988.04% |
| SPX181221C00200000 | 2018-11-20 9:46AM EST | 200.00 | 2,453.74 | 2,453.10 | 2,458.00 | 0.00 | - | 8 | 2,923 | 771.14% |
| SPX181221C00250000 | 2018-10-08 9:03AM EST | 250.00 | 2,624.60 | 2,402.70 | 2,407.50 | 0.00 | -2.06% | 20 | 230 | 689.16% |
| SPX181221C00300000 | 2018-11-16 2:57PM EST | 300.00 | 2,432.59 | 2,353.20 | 2,358.00 | 0.00 | - | 2 | 140 | 644.14% |
| SPX181221C00400000 | 2018-10-18 9:26AM EST | 400.00 | 2,386.35 | 2,252.80 | 2,257.60 | 0.00 | - | 8 | 208 | 549.61% |
| SPX181221C00500000 | 2018-10-18 9:28AM EST | 500.00 | 2,286.35 | 2,152.80 | 2,157.60 | 0.00 | - | 13 | 192 | 484.57% |
| SPX181221C00550000 | 2018-08-13 12:51PM EST | 550.00 | 2,260.30 | 2,103.30 | 2,108.20 | 0.00 | - | 48 | 48 | 465.38% |
| SPX181221C00600000 | 2018-09-24 8:34AM EST | 600.00 | 2,309.80 | 2,052.90 | 2,057.70 | 0.00 | - | 51 | 52 | 433.81% |
| SPX181221C00650000 | 2018-09-24 8:34AM EST | 650.00 | 2,260.10 | 2,002.90 | 2,007.70 | 0.00 | - | 50 | 60 | 411.06% |
| SPX181221C00700000 | 2018-09-21 10:56PM EST | 700.00 | 1,994.67 | 1,953.40 | 1,958.20 | 0.00 | - | 1 | 13 | 396.39% |
| SPX181221C00750000 | 2018-09-21 10:56PM EST | 750.00 | 1,080.60 | 1,903.00 | 1,907.80 | 0.00 | - | 0 | 1 | 371.90% |
| SPX181221C00800000 | 2018-11-16 9:50AM EST | 800.00 | 1,920.80 | 1,853.50 | 1,858.30 | 0.00 | - | 1 | 4 | 359.35% |
| SPX181221C00900000 | 2018-11-01 3:31PM EST | 900.00 | 1,873.71 | 1,753.10 | 1,757.90 | 0.00 | - | 2 | 2 | 321.78% |
| SPX181221C00925000 | 2018-08-03 10:58PM EST | 925.00 | 1,873.60 | 1,728.10 | 1,732.90 | 0.00 | - | 48 | 48 | 314.11% |
| SPX181221C00975000 | 2018-08-03 10:58PM EST | 975.00 | 1,851.78 | 1,678.10 | 1,682.90 | 0.00 | - | 4 | 4 | 299.39% |
| SPX181221C01000000 | 2018-12-12 4:09PM EST | 1,000.00 | 1,648.00 | 1,653.10 | 1,657.90 | 0.00 | - | 850 | 59,551 | 292.31% |
| SPX181221C01025000 | 2018-11-01 3:31PM EST | 1,025.00 | 1,750.34 | 1,628.10 | 1,632.90 | 0.00 | - | 2 | 2 | 285.41% |
| SPX181221C01075000 | 2018-09-21 10:56PM EST | 1,075.00 | 946.60 | 1,578.60 | 1,583.40 | 0.00 | - | 0 | 1 | 276.47% |
| SPX181221C01100000 | 2018-10-02 1:10PM EST | 1,100.00 | 1,825.60 | 1,553.60 | 1,558.50 | 0.00 | - | 5 | 257 | 270.39% |
| SPX181221C01150000 | 2018-09-21 10:56PM EST | 1,150.00 | 1,580.65 | 1,503.20 | 1,508.00 | 0.00 | - | 2 | 2 | 254.16% |
| SPX181221C01200000 | 2018-11-14 9:30AM EST | 1,200.00 | 1,540.60 | 1,453.20 | 1,458.00 | 0.00 | - | 4 | 15 | 242.27% |
| SPX181221C01250000 | 2018-11-01 3:31PM EST | 1,250.00 | 1,399.80 | 1,403.20 | 1,408.00 | 0.00 | - | 24 | 24 | 230.86% |
| SPX181221C01275000 | 2018-09-19 8:54AM EST | 1,275.00 | 1,628.40 | 1,378.20 | 1,383.00 | 0.00 | - | 9 | 33 | 225.32% |
| SPX181221C01300000 | 2018-11-14 9:30AM EST | 1,300.00 | 1,440.85 | 1,353.20 | 1,358.00 | 0.00 | - | 4 | 40 | 219.90% |
| SPX181221C01325000 | 2018-08-10 10:53AM EST | 1,325.00 | 1,505.25 | 1,328.20 | 1,333.00 | 0.00 | - | 18 | 33 | 214.56% |
| SPX181221C01350000 | 2018-09-21 10:56PM EST | 1,350.00 | 1,056.70 | 1,303.20 | 1,308.00 | 0.00 | - | 4 | 5 | 209.34% |
| SPX181221C01375000 | 2018-11-01 3:31PM EST | 1,375.00 | 1,277.50 | 1,278.70 | 1,283.50 | 0.00 | - | 24 | 35 | 207.53% |
| SPX181221C01400000 | 2018-11-01 3:31PM EST | 1,400.00 | 1,376.15 | 1,253.20 | 1,258.00 | 0.00 | - | 2 | 11 | 199.15% |
| SPX181221C01475000 | 2018-11-01 3:31PM EST | 1,475.00 | 1,302.90 | 1,178.30 | 1,183.10 | 0.00 | - | 51 | 52 | 185.13% |
| SPX181221C01500000 | 2018-12-11 2:17PM EST | 1,500.00 | 1,124.50 | 1,153.30 | 1,158.10 | 0.00 | - | 18 | 121 | 180.40% |
| SPX181221C01525000 | 2018-09-21 10:56PM EST | 1,525.00 | 389.15 | 1,128.30 | 1,133.10 | 0.00 | - | 0 | 1 | 175.72% |
| SPX181221C01550000 | 2018-09-19 8:54AM EST | 1,550.00 | 1,355.60 | 1,103.40 | 1,108.20 | 0.00 | - | 4 | 6 | 171.72% |
| SPX181221C01575000 | 2018-11-01 3:31PM EST | 1,575.00 | 1,204.70 | 1,078.40 | 1,083.20 | 0.00 | - | 46 | 46 | 167.18% |
| SPX181221C01600000 | 2018-12-12 12:38PM EST | 1,600.00 | 1,077.00 | 1,053.40 | 1,058.20 | 0.00 | - | 1 | 88 | 162.70% |
| SPX181221C01625000 | 2018-11-26 11:39AM EST | 1,625.00 | 1,032.80 | 1,028.90 | 1,033.80 | 0.00 | - | 1 | 2 | 161.15% |
| SPX181221C01650000 | 2018-12-04 1:16PM EST | 1,650.00 | 1,076.10 | 1,003.50 | 1,008.30 | 0.00 | - | 1 | 71 | 154.46% |
| SPX181221C01675000 | 2018-11-01 3:31PM EST | 1,675.00 | 988.20 | 979.00 | 983.80 | 0.00 | - | 1 | 154 | 152.61% |
| SPX181221C01700000 | 2018-11-16 11:16AM EST | 1,700.00 | 1,029.70 | 954.00 | 958.80 | 0.00 | - | 8 | 613 | 148.32% |
| SPX181221C01725000 | 2018-09-21 10:56PM EST | 1,725.00 | 961.20 | 928.50 | 933.40 | 0.00 | - | 4 | 24 | 141.96% |
| SPX181221C01750000 | 2018-09-20 1:33PM EST | 1,750.00 | 1,180.23 | 903.60 | 908.40 | 0.00 | - | 17 | 637 | 138.04% |
| SPX181221C01775000 | 2018-09-21 10:56PM EST | 1,775.00 | 817.00 | 879.10 | 883.90 | 0.00 | - | 1 | 19 | 136.15% |
| SPX181221C01800000 | 2018-11-28 10:23AM EST | 1,800.00 | 887.65 | 853.60 | 858.40 | 0.00 | - | 1 | 618 | 129.88% |
| SPX181221C01825000 | 2018-10-12 12:49PM EST | 1,825.00 | 925.18 | 829.10 | 834.00 | 0.00 | -5.62% | 1 | 19 | 128.19% |
| SPX181221C01850000 | 2018-11-01 3:31PM EST | 1,850.00 | 939.05 | 803.70 | 808.50 | 0.00 | - | 90 | 350 | 122.33% |
| SPX181221C01875000 | 2018-09-21 10:56PM EST | 1,875.00 | 724.55 | 778.70 | 783.50 | 0.00 | - | 36 | 22 | 118.40% |
| SPX181221C01900000 | 2018-12-03 12:45PM EST | 1,900.00 | 883.15 | 753.70 | 758.50 | 0.00 | - | 2 | 2,381 | 114.51% |
| SPX181221C01925000 | 2018-09-21 10:56PM EST | 1,925.00 | 679.05 | 728.70 | 733.50 | 0.00 | - | 36 | 1,109 | 110.66% |
| SPX181221C01950000 | 2018-12-04 3:54PM EST | 1,950.00 | 752.04 | 704.20 | 709.00 | 0.00 | - | 10 | 921 | 108.67% |
| SPX181221C01975000 | 2018-10-05 11:39AM EST | 1,975.00 | 904.10 | 678.70 | 683.60 | 0.00 | +1.40% | 2 | 320 | 103.25% |
| SPX181221C02000000 | 2018-12-12 4:10PM EST | 2,000.00 | 648.65 | 653.80 | 658.60 | 0.00 | - | 850 | 56,881 | 99.67% |
| SPX181221C02010000 | 2018-10-05 10:50PM EST | 2,010.00 | 866.79 | 643.80 | 648.60 | 0.00 | -0.17% | 74 | 37 | 98.18% |
| SPX181221C02025000 | 2018-12-04 3:24PM EST | 2,025.00 | 682.00 | 628.80 | 633.60 | 0.00 | - | 1 | 1,271 | 95.95% |
| SPX181221C02050000 | 2018-11-14 3:30PM EST | 2,050.00 | 666.05 | 604.30 | 609.10 | 0.00 | - | 3 | 7,495 | 93.87% |
| SPX181221C02075000 | 2018-08-07 8:55AM EST | 2,075.00 | 786.03 | 579.30 | 584.10 | 0.00 | - | 1 | 2,044 | 90.16% |
| SPX181221C02100000 | 2018-11-20 3:44PM EST | 2,100.00 | 545.71 | 554.30 | 559.10 | 0.00 | - | 1 | 12,115 | 86.48% |
| SPX181221C02110000 | 2018-10-05 10:50PM EST | 2,110.00 | 770.65 | 543.80 | 548.60 | 0.00 | -0.14% | 58 | 29 | 83.51% |
| SPX181221C02125000 | 2018-06-28 9:06AM EST | 2,125.00 | 590.40 | 528.90 | 533.70 | 0.00 | - | 30 | 913 | 81.65% |
| SPX181221C02150000 | 2018-12-12 2:23PM EST | 2,150.00 | 518.00 | 503.90 | 508.70 | 0.00 | - | 1 | 5,260 | 78.05% |
| SPX181221C02175000 | 2018-11-01 3:31PM EST | 2,175.00 | 557.50 | 478.90 | 483.70 | 0.00 | - | 1 | 2,496 | 74.48% |
| SPX181221C02200000 | 2018-12-12 3:57PM EST | 2,200.00 | 453.70 | 454.00 | 458.80 | 0.00 | - | 8 | 5,957 | 71.19% |
| SPX181221C02225000 | 2018-11-26 9:52AM EST | 2,225.00 | 440.90 | 429.50 | 434.30 | 0.00 | - | 1 | 362 | 68.90% |
| SPX181221C02235000 | 2018-11-26 9:56AM EST | 2,235.00 | 433.18 | 419.00 | 423.80 | 0.00 | - | 2 | 0 | 66.23% |
| SPX181221C02250000 | 2018-11-14 3:54PM EST | 2,250.00 | 454.50 | 404.10 | 408.90 | 0.00 | - | 1 | 4,315 | 64.36% |
| SPX181221C02275000 | 2018-10-31 10:34AM EST | 2,275.00 | 452.00 | 379.20 | 384.00 | 0.00 | - | 365 | 8,217 | 61.06% |
| SPX181221C02285000 | 2018-11-27 12:03PM EST | 2,285.00 | 389.32 | 369.20 | 374.00 | 0.00 | - | 2 | 1 | 59.64% |
| SPX181221C02300000 | 2018-11-29 3:57PM EST | 2,300.00 | 439.25 | 354.30 | 359.10 | 0.00 | - | 20 | 17,064 | 57.75% |
| SPX181221C02315000 | 2018-11-27 3:34PM EST | 2,315.00 | 362.07 | 339.80 | 344.60 | 0.00 | - | 4 | 1 | 56.68% |
| SPX181221C02325000 | 2018-11-20 12:16PM EST | 2,325.00 | 340.75 | 329.40 | 334.20 | 0.00 | - | 8 | 6,017 | 54.42% |
| SPX181221C02330000 | 2018-12-13 5:45AM EST | 2,330.00 | 340.15 | 322.70 | 327.50 | 0.00 | - | 10 | 10 | 55.12% |
| SPX181221C02345000 | 2018-11-23 9:45AM EST | 2,345.00 | 298.00 | 309.50 | 314.30 | 0.00 | - | 2 | 6 | 51.79% |
| SPX181221C02350000 | 2018-12-12 10:41AM EST | 2,350.00 | 318.00 | 304.50 | 309.30 | 0.00 | - | 25 | 5,298 | 51.08% |
| SPX181221C02360000 | 2018-12-03 12:24PM EST | 2,360.00 | 422.85 | 294.60 | 299.40 | 0.00 | - | 3 | 1 | 54.09% |
| SPX181221C02365000 | 2018-11-23 10:30AM EST | 2,365.00 | 276.50 | 289.60 | 294.40 | 0.00 | - | 4 | 0 | 53.33% |
| SPX181221C02370000 | 2018-12-13 5:45AM EST | 2,370.00 | 300.80 | 284.70 | 289.40 | 0.00 | - | 10 | 10 | 52.58% |
| SPX181221C02375000 | 2018-11-15 2:24PM EST | 2,375.00 | 352.91 | 279.70 | 284.50 | 0.00 | - | 12 | 8,977 | 51.98% |
| SPX181221C02385000 | 2018-11-26 10:34AM EST | 2,385.00 | 284.52 | 270.30 | 275.00 | 0.00 | - | 4 | 2 | 51.24% |
| SPX181221C02400000 | 2018-12-10 2:17PM EST | 2,400.00 | 228.40 | 254.90 | 259.70 | 0.00 | - | 25 | 14,246 | 48.50% |
| SPX181221C02405000 | 2018-11-30 11:42AM EST | 2,405.00 | 338.52 | 250.50 | 255.20 | 0.00 | - | 5 | 5 | 48.47% |
| SPX181221C02410000 | 2018-11-20 1:19PM EST | 2,410.00 | 250.10 | 245.00 | 249.80 | 0.00 | - | 1 | 2 | 47.13% |
| SPX181221C02420000 | 2018-11-20 12:48PM EST | 2,420.00 | 245.78 | 235.10 | 239.90 | 0.00 | - | 1 | 1 | 45.74% |
| SPX181221C02425000 | 2018-12-12 10:05AM EST | 2,425.00 | 244.95 | 230.70 | 235.40 | 0.00 | - | 10 | 4,803 | 45.66% |
| SPX181221C02440000 | 2018-12-07 1:58PM EST | 2,440.00 | 209.30 | 215.40 | 220.10 | 0.00 | - | 3 | 43 | 42.93% |
| SPX181221C02450000 | 2018-12-12 11:22AM EST | 2,450.00 | 226.80 | 205.60 | 210.30 | 0.00 | - | 13 | 7,245 | 41.64% |
| SPX181221C02460000 | 2018-12-10 11:14AM EST | 2,460.00 | 144.15 | 196.30 | 201.00 | 0.00 | - | 240 | 244 | 40.95% |
| SPX181221C02475000 | 2018-12-06 2:51PM EST | 2,475.00 | 191.80 | 181.30 | 185.90 | 0.00 | - | 5 | 9,986 | 38.44% |
| SPX181221C02480000 | 2018-11-30 10:55AM EST | 2,480.00 | 268.75 | 176.50 | 181.00 | 0.00 | - | 1 | 42 | 37.76% |
| SPX181221C02485000 | 2018-12-11 12:11PM EST | 2,485.00 | 159.00 | 172.10 | 176.70 | 0.00 | - | 1 | 31 | 37.76% |
| SPX181221C02490000 | 2018-11-14 10:33AM EST | 2,490.00 | 253.27 | 166.80 | 171.40 | 0.00 | - | 8 | 1,008 | 36.61% |
| SPX181221C02495000 | 2018-12-10 12:47PM EST | 2,495.00 | 133.40 | 162.10 | 166.60 | 0.00 | - | 2 | 78 | 36.01% |
| SPX181221C02500000 | 2018-12-12 11:11AM EST | 2,500.00 | 177.70 | 157.30 | 161.80 | 0.00 | - | 20 | 13,338 | 35.41% |
| SPX181221C02505000 | 2018-11-23 11:17AM EST | 2,505.00 | 157.40 | 152.60 | 157.10 | 0.00 | - | 15 | 31 | 34.91% |
| SPX181221C02515000 | 2018-12-10 11:32AM EST | 2,515.00 | 104.10 | 143.20 | 147.60 | 0.00 | - | 44 | 29 | 33.75% |
| SPX181221C02520000 | 2018-12-10 11:14AM EST | 2,520.00 | 95.60 | 138.50 | 142.90 | 0.00 | - | 240 | 180 | 33.20% |
| SPX181221C02525000 | 2018-12-10 9:39AM EST | 2,525.00 | 125.40 | 133.90 | 138.20 | 0.00 | - | 1 | 3,886 | 32.64% |
| SPX181221C02530000 | 2018-12-06 11:24AM EST | 2,530.00 | 122.90 | 129.30 | 133.60 | 0.00 | - | 29 | 35 | 32.16% |
| SPX181221C02540000 | 2018-10-30 9:38AM EST | 2,540.00 | 157.00 | 120.10 | 124.40 | 0.00 | - | 2 | 54 | 31.14% |
| SPX181221C02545000 | 2018-12-06 12:15PM EST | 2,545.00 | 126.80 | 115.60 | 119.80 | 0.00 | - | 34 | 44 | 30.60% |
| SPX181221C02550000 | 2018-12-10 12:40PM EST | 2,550.00 | 88.10 | 111.20 | 115.30 | 0.00 | - | 29 | 12,320 | 30.12% |
| SPX181221C02555000 | 2018-12-12 9:33AM EST | 2,555.00 | 123.03 | 106.80 | 110.80 | 0.00 | - | 1 | 93 | 29.63% |
| SPX181221C02560000 | 2018-11-28 2:15PM EST | 2,560.00 | 180.40 | 102.40 | 106.40 | 0.00 | - | 16 | 45 | 29.19% |
| SPX181221C02565000 | 2018-12-06 11:34AM EST | 2,565.00 | 98.00 | 98.00 | 102.00 | 0.00 | - | 73 | 58 | 28.73% |
| SPX181221C02570000 | 2018-12-10 2:28PM EST | 2,570.00 | 82.78 | 93.70 | 97.60 | 0.00 | - | 6 | 29 | 28.24% |
| SPX181221C02575000 | 2018-12-10 1:43PM EST | 2,575.00 | 74.70 | 89.50 | 93.30 | 0.00 | - | 24 | 15,094 | 27.80% |
| SPX181221C02580000 | 2018-12-10 10:35AM EST | 2,580.00 | 69.50 | 85.30 | 89.10 | 0.00 | - | 2 | 16 | 27.40% |
| SPX181221C02585000 | 2018-12-10 1:20PM EST | 2,585.00 | 70.30 | 81.20 | 84.90 | 0.00 | - | 377 | 357 | 26.97% |
| SPX181221C02590000 | 2018-12-10 12:38PM EST | 2,590.00 | 60.50 | 77.50 | 81.20 | 0.00 | - | 4,190 | 2,819 | 26.86% |
| SPX181221C02595000 | 2018-12-10 3:30PM EST | 2,595.00 | 64.40 | 73.20 | 76.70 | 0.00 | - | 2,439 | 2,284 | 26.15% |
| SPX181221C02600000 | 2018-12-12 3:59PM EST | 2,600.00 | 68.00 | 69.30 | 72.80 | 0.00 | - | 45 | 40,710 | 25.82% |
| SPX181221C02605000 | 2018-12-12 10:14AM EST | 2,605.00 | 82.30 | 65.50 | 68.90 | 0.00 | - | 2 | 2,980 | 25.45% |
| SPX181221C02610000 | 2018-12-12 9:35AM EST | 2,610.00 | 73.90 | 61.80 | 65.00 | 0.00 | - | 18 | 1,746 | 25.03% |
| SPX181221C02620000 | 2018-12-12 4:14PM EST | 2,620.00 | 55.60 | 55.00 | 58.00 | 0.00 | - | 199 | 4,238 | 24.58% |
| SPX181221C02625000 | 2018-12-12 9:30AM EST | 2,625.00 | 64.30 | 51.20 | 54.10 | 0.00 | - | 2 | 20,278 | 24.03% |
| SPX181221C02630000 | 2018-12-12 10:49AM EST | 2,630.00 | 61.27 | 48.20 | 51.00 | 0.00 | - | 4 | 8,530 | 23.92% |
| SPX181221C02635000 | 2018-12-12 1:20PM EST | 2,635.00 | 65.55 | 44.60 | 47.40 | 0.00 | - | 4 | 9,603 | 23.46% |
| SPX181221C02640000 | 2018-12-12 4:06PM EST | 2,640.00 | 40.70 | 41.50 | 44.10 | 0.00 | - | 514 | 17,307 | 23.12% |
| SPX181221C02645000 | 2018-12-12 3:28PM EST | 2,645.00 | 45.00 | 38.80 | 41.30 | 0.00 | - | 34 | 10,015 | 23.02% |
| SPX181221C02650000 | 2018-12-12 4:17PM EST | 2,650.00 | 34.00 | 35.90 | 38.30 | 0.00 | - | 2,484 | 51,596 | 22.74% |
| SPX181221C02655000 | 2018-12-12 4:15PM EST | 2,655.00 | 34.00 | 32.90 | 35.20 | 0.00 | - | 1,868 | 21,998 | 22.34% |
| SPX181221C02660000 | 2018-12-12 4:04PM EST | 2,660.00 | 36.00 | 30.50 | 32.70 | 0.00 | - | 4,882 | 18,023 | 22.24% |
| SPX181221C02670000 | 2018-12-12 3:55PM EST | 2,670.00 | 27.00 | 25.50 | 27.50 | 0.00 | - | 7,099 | 17,584 | 21.71% |
| SPX181221C02675000 | 2018-12-12 4:05PM EST | 2,675.00 | 22.00 | 23.30 | 25.10 | 0.00 | - | 23,499 | 57,315 | 21.46% |
| SPX181221C02680000 | 2018-12-12 3:50PM EST | 2,680.00 | 23.80 | 21.10 | 22.90 | 0.00 | - | 7,523 | 14,860 | 21.26% |
| SPX181221C02685000 | 2018-12-12 2:56PM EST | 2,685.00 | 23.75 | 19.10 | 20.80 | 0.00 | - | 4,344 | 9,971 | 21.06% |
| SPX181221C02690000 | 2018-12-12 2:57PM EST | 2,690.00 | 21.80 | 17.00 | 18.60 | 0.00 | - | 354 | 15,484 | 20.71% |
| SPX181221C02695000 | 2018-12-12 3:58PM EST | 2,695.00 | 15.40 | 15.20 | 16.70 | 0.00 | - | 2,491 | 18,255 | 20.47% |
| SPX181221C02700000 | 2018-12-13 5:47AM EST | 2,700.00 | 14.60 | 13.70 | 15.10 | +0.31 | +2.17% | 21 | 79,535 | 20.36% |
| SPX181221C02710000 | 2018-12-12 4:14PM EST | 2,710.00 | 11.45 | 10.80 | 12.00 | 0.00 | - | 124 | 13,851 | 19.98% |
| SPX181221C02715000 | 2018-12-12 3:59PM EST | 2,715.00 | 9.90 | 9.50 | 10.60 | 0.00 | - | 326 | 13,665 | 19.77% |
| SPX181221C02720000 | 2018-12-12 4:01PM EST | 2,720.00 | 8.50 | 8.30 | 9.40 | 0.00 | - | 257 | 26,158 | 19.64% |
| SPX181221C02725000 | 2018-12-12 4:13PM EST | 2,725.00 | 7.85 | 7.20 | 8.20 | 0.00 | - | 7,382 | 75,218 | 19.42% |
| SPX181221C02730000 | 2018-12-12 3:26PM EST | 2,730.00 | 9.05 | 6.20 | 7.20 | 0.00 | - | 69 | 23,053 | 19.28% |
| SPX181221C02735000 | 2018-12-12 4:00PM EST | 2,735.00 | 5.50 | 5.30 | 6.20 | 0.00 | - | 784 | 25,115 | 19.06% |
| SPX181221C02740000 | 2018-12-12 3:58PM EST | 2,740.00 | 5.00 | 4.60 | 5.40 | 0.00 | - | 468 | 26,809 | 18.94% |
| SPX181221C02745000 | 2018-12-12 4:00PM EST | 2,745.00 | 4.28 | 3.90 | 4.70 | 0.00 | - | 64 | 16,338 | 18.85% |
| SPX181221C02750000 | 2018-12-13 5:20AM EST | 2,750.00 | 3.85 | 3.30 | 4.10 | -0.05 | -1.28% | 20 | 69,990 | 18.79% |
| SPX181221C02760000 | 2018-12-12 4:00PM EST | 2,760.00 | 2.73 | 2.35 | 2.95 | 0.00 | - | 323 | 20,747 | 18.47% |
| SPX181221C02770000 | 2018-12-12 4:09PM EST | 2,770.00 | 2.05 | 1.65 | 2.20 | 0.00 | - | 439 | 22,364 | 18.40% |
| SPX181221C02775000 | 2018-12-12 3:54PM EST | 2,775.00 | 1.90 | 1.35 | 1.85 | 0.00 | - | 3,050 | 69,876 | 18.29% |
| SPX181221C02780000 | 2018-12-12 3:42PM EST | 2,780.00 | 1.89 | 1.15 | 1.60 | 0.00 | - | 566 | 17,205 | 18.30% |
| SPX181221C02785000 | 2018-12-12 3:53PM EST | 2,785.00 | 1.40 | 1.00 | 1.45 | 0.00 | - | 106 | 18,673 | 18.49% |
| SPX181221C02790000 | 2018-12-12 3:55PM EST | 2,790.00 | 1.12 | 0.80 | 1.20 | 0.00 | - | 282 | 24,048 | 18.35% |
| SPX181221C02795000 | 2018-12-12 3:28PM EST | 2,795.00 | 1.29 | 0.70 | 1.10 | 0.00 | - | 854 | 16,355 | 18.58% |
| SPX181221C02800000 | 2018-12-12 4:02PM EST | 2,800.00 | 0.77 | 0.55 | 0.95 | 0.00 | - | 5,265 | 110,752 | 18.61% |
| SPX181221C02805000 | 2018-12-12 2:24PM EST | 2,805.00 | 1.25 | 0.50 | 0.85 | 0.00 | - | 223 | 18,817 | 18.75% |
| SPX181221C02810000 | 2018-12-12 3:43PM EST | 2,810.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | 86 | 18,991 | 18.85% |
| SPX181221C02815000 | 2018-12-12 3:53PM EST | 2,815.00 | 0.59 | 0.35 | 0.65 | 0.00 | - | 435 | 11,111 | 18.90% |
| SPX181221C02820000 | 2018-12-12 1:41PM EST | 2,820.00 | 1.10 | 0.25 | 0.60 | 0.00 | - | 46 | 7,392 | 19.14% |
| SPX181221C02825000 | 2018-12-12 4:11PM EST | 2,825.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 135 | 47,633 | 19.35% |
| SPX181221C02830000 | 2018-12-12 2:33PM EST | 2,830.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 2,217 | 14,463 | 19.53% |
| SPX181221C02835000 | 2018-12-12 11:52AM EST | 2,835.00 | 0.60 | 0.15 | 0.45 | 0.00 | - | 2 | 10,089 | 19.68% |
| SPX181221C02840000 | 2018-12-12 3:53PM EST | 2,840.00 | 0.29 | 0.10 | 0.40 | 0.00 | - | 637 | 6,993 | 19.80% |
| SPX181221C02845000 | 2018-12-12 4:14PM EST | 2,845.00 | 0.28 | 0.10 | 0.40 | 0.00 | - | 62 | 5,730 | 20.23% |
| SPX181221C02850000 | 2018-12-12 2:43PM EST | 2,850.00 | 0.28 | 0.05 | 0.35 | 0.00 | - | 500 | 68,378 | 20.30% |
| SPX181221C02855000 | 2018-12-12 4:14PM EST | 2,855.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 14 | 4,838 | 20.73% |
| SPX181221C02860000 | 2018-12-12 4:01PM EST | 2,860.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 269 | 5,668 | 20.73% |
| SPX181221C02865000 | 2018-12-12 1:50PM EST | 2,865.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 11 | 2,558 | 21.14% |
| SPX181221C02870000 | 2018-12-12 1:50PM EST | 2,870.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 12,563 | 21.56% |
| SPX181221C02875000 | 2018-12-12 4:01PM EST | 2,875.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 216 | 51,537 | 21.49% |
| SPX181221C02880000 | 2018-12-12 3:29PM EST | 2,880.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 278 | 26,561 | 21.88% |
| SPX181221C02885000 | 2018-12-12 10:29AM EST | 2,885.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 12,421 | 22.28% |
| SPX181221C02890000 | 2018-12-11 3:28PM EST | 2,890.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 22 | 14,280 | 22.68% |
| SPX181221C02895000 | 2018-12-12 2:18PM EST | 2,895.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 14,171 | 23.07% |
| SPX181221C02900000 | 2018-12-12 2:09PM EST | 2,900.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1,283 | 97,799 | 22.88% |
| SPX181221C02905000 | 2018-12-12 11:49AM EST | 2,905.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15,709 | 23.24% |
| SPX181221C02910000 | 2018-12-12 10:29AM EST | 2,910.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 22,211 | 23.63% |
| SPX181221C02915000 | 2018-12-12 1:22PM EST | 2,915.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 468 | 17,376 | 24.02% |
| SPX181221C02920000 | 2018-12-10 4:09PM EST | 2,920.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 121 | 11,535 | 24.41% |
| SPX181221C02925000 | 2018-12-12 2:15PM EST | 2,925.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 59,583 | 24.78% |
| SPX181221C02930000 | 2018-12-11 1:54PM EST | 2,930.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 9 | 30,647 | 24.39% |
| SPX181221C02935000 | 2018-12-12 11:19AM EST | 2,935.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 11,841 | 24.76% |
| SPX181221C02940000 | 2018-12-11 12:07PM EST | 2,940.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26,528 | 25.12% |
| SPX181221C02945000 | 2018-12-06 9:54AM EST | 2,945.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 6,383 | 25.49% |
| SPX181221C02950000 | 2018-12-11 3:36PM EST | 2,950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 65,445 | 25.86% |
| SPX181221C02955000 | 2018-12-06 10:23AM EST | 2,955.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 1,190 | 26.22% |
| SPX181221C02960000 | 2018-12-11 9:30AM EST | 2,960.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 16,231 | 26.56% |
| SPX181221C02965000 | 2018-12-06 10:18AM EST | 2,965.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 515 | 26.95% |
| SPX181221C02970000 | 2018-12-11 9:30AM EST | 2,970.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 4,513 | 27.30% |
| SPX181221C02975000 | 2018-12-12 1:54PM EST | 2,975.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 28,425 | 27.66% |
| SPX181221C02980000 | 2018-12-07 1:40PM EST | 2,980.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 127 | 1,772 | 28.03% |
| SPX181221C02985000 | 2018-12-06 10:01AM EST | 2,985.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 102 | 4,369 | 27.25% |
| SPX181221C02990000 | 2018-12-12 9:43AM EST | 2,990.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,820 | 27.59% |
| SPX181221C02995000 | 2018-12-06 1:44PM EST | 2,995.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 1,623 | 27.93% |
| SPX181221C03000000 | 2018-12-12 4:00PM EST | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 206 | 72,818 | 28.27% |
| SPX181221C03005000 | 2018-12-11 3:13PM EST | 3,005.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 498 | 28.61% |
| SPX181221C03010000 | 2018-12-10 3:35PM EST | 3,010.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 2,721 | 28.96% |
| SPX181221C03015000 | 2018-12-06 11:34AM EST | 3,015.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6,969 | 29.30% |
| SPX181221C03020000 | 2018-12-06 9:31AM EST | 3,020.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 49 | 2,332 | 29.64% |
| SPX181221C03025000 | 2018-12-11 3:35PM EST | 3,025.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 20,876 | 29.98% |
| SPX181221C03030000 | 2018-12-04 11:07AM EST | 3,030.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 30 | 6,528 | 30.27% |
| SPX181221C03035000 | 2018-12-04 10:59AM EST | 3,035.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 206 | 30.66% |
| SPX181221C03040000 | 2018-12-03 3:29PM EST | 3,040.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 5,107 | 30.96% |
| SPX181221C03045000 | 2018-12-03 9:35AM EST | 3,045.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 25 | 4,169 | 31.30% |
| SPX181221C03050000 | 2018-12-12 12:43PM EST | 3,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 42,532 | 31.64% |
| SPX181221C03055000 | 2018-12-03 10:12AM EST | 3,055.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 474 | 31.98% |
| SPX181221C03060000 | 2018-12-03 3:29PM EST | 3,060.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 8,659 | 32.32% |
| SPX181221C03065000 | 2018-11-21 9:30AM EST | 3,065.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 59 | 6,988 | 32.62% |
| SPX181221C03070000 | 2018-11-28 2:41PM EST | 3,070.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 398 | 32.96% |
| SPX181221C03075000 | 2018-12-10 11:48AM EST | 3,075.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 33 | 11,493 | 33.30% |
| SPX181221C03080000 | 2018-12-03 1:03PM EST | 3,080.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 776 | 33.59% |
| SPX181221C03090000 | 2018-12-03 1:03PM EST | 3,090.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 6 | 558 | 34.28% |
| SPX181221C03095000 | 2018-12-10 9:54AM EST | 3,095.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 566 | 34.57% |
| SPX181221C03100000 | 2018-12-12 12:45PM EST | 3,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 40,152 | 34.91% |
| SPX181221C03105000 | 2018-11-21 9:30AM EST | 3,105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 106 | 35.25% |
| SPX181221C03110000 | 2018-12-03 11:05AM EST | 3,110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 32 | 831 | 35.55% |
| SPX181221C03115000 | 2018-12-03 11:03AM EST | 3,115.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 2,811 | 35.89% |
| SPX181221C03120000 | 2018-11-29 11:00AM EST | 3,120.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 94 | 36.23% |
| SPX181221C03125000 | 2018-12-04 3:25PM EST | 3,125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 21,764 | 36.52% |
| SPX181221C03130000 | 2018-12-03 9:30AM EST | 3,130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 36.82% |
| SPX181221C03135000 | 2018-12-12 1:40PM EST | 3,135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 214 | 37.16% |
| SPX181221C03140000 | 2018-11-28 2:41PM EST | 3,140.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 37.50% |
| SPX181221C03145000 | 2018-11-21 9:30AM EST | 3,145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 157 | 37.79% |
| SPX181221C03150000 | 2018-12-10 1:10PM EST | 3,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18,397 | 38.09% |
| SPX181221C03160000 | 2018-11-28 2:41PM EST | 3,160.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 423 | 38.77% |
| SPX181221C03170000 | 2018-11-28 2:41PM EST | 3,170.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 39.36% |
| SPX181221C03175000 | 2018-11-29 2:39PM EST | 3,175.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 378 | 39.70% |
| SPX181221C03180000 | 2018-11-28 2:41PM EST | 3,180.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 39.99% |
| SPX181221C03190000 | 2018-11-28 2:41PM EST | 3,190.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 40.63% |
| SPX181221C03200000 | 2018-12-06 2:48PM EST | 3,200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 16,668 | 41.21% |
| SPX181221C03210000 | 2018-11-28 3:29PM EST | 3,210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 705 | 712 | 41.85% |
| SPX181221C03220000 | 2018-11-28 2:41PM EST | 3,220.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 42.48% |
| SPX181221C03225000 | 2018-11-08 11:17AM EST | 3,225.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 112 | 42.77% |
| SPX181221C03250000 | 2018-12-04 10:36AM EST | 3,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 12,427 | 44.29% |
| SPX181221C03275000 | 2018-11-29 11:39AM EST | 3,275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 45.80% |
| SPX181221C03300000 | 2018-11-30 4:06PM EST | 3,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 10,319 | 47.27% |
| SPX181221C03350000 | 2018-11-30 3:45PM EST | 3,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 50.20% |
| SPX181221C03400000 | 2018-11-29 12:15PM EST | 3,400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 6,315 | 50.10% |
| SPX181221C03500000 | 2018-12-10 11:26AM EST | 3,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6,998 | 55.37% |
| SPX181221C03600000 | 2018-11-16 9:47AM EST | 3,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 2,812 | 57.42% |
| SPX181221C03700000 | 2018-09-17 11:48AM EST | 3,700.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 88 | 62.11% |
| SPX181221C03800000 | 2018-11-30 9:51AM EST | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 27 | 70.12% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX181221P00100000 | 2018-11-30 9:51AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 11,506 | 625.00% |
| SPX181221P00200000 | 2018-11-13 3:04PM EST | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,919 | 487.50% |
| SPX181221P00250000 | 2018-12-12 10:22AM EST | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 494 | 444.53% |
| SPX181221P00300000 | 2018-08-02 11:39AM EST | 300.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 204 | 409.38% |
| SPX181221P00400000 | 2018-10-10 2:37PM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | +20.00% | 5 | 1,730 | 339.06% |
| SPX181221P00500000 | 2018-09-06 8:48AM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 9,374 | 298.44% |
| SPX181221P00550000 | 2018-10-16 2:31PM EST | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 627 | 282.81% |
| SPX181221P00600000 | 2018-10-11 1:26PM EST | 600.00 | 0.10 | 0.00 | 0.05 | 0.00 | +50.00% | 106 | 22,346 | 267.19% |
| SPX181221P00650000 | 2018-08-02 11:58AM EST | 650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 404 | 264.84% |
| SPX181221P00700000 | 2018-10-26 10:00AM EST | 700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 89 | 8,171 | 250.78% |
| SPX181221P00750000 | 2018-11-20 1:34PM EST | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 3,609 | 238.28% |
| SPX181221P00800000 | 2018-11-20 12:46PM EST | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,500 | 3,822 | 226.56% |
| SPX181221P00825000 | 2018-11-14 12:45PM EST | 825.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 779 | 221.09% |
| SPX181221P00850000 | 2018-11-14 12:53PM EST | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 1,121 | 215.63% |
| SPX181221P00875000 | 2018-11-26 12:38PM EST | 875.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 283 | 210.16% |
| SPX181221P00900000 | 2018-11-21 11:33AM EST | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 5,316 | 204.69% |
| SPX181221P00925000 | 2018-11-26 12:38PM EST | 925.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,992 | 199.61% |
| SPX181221P00950000 | 2018-11-13 9:35AM EST | 950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 12,357 | 194.92% |
| SPX181221P00975000 | 2018-11-01 11:25AM EST | 975.00 | 0.05 | 0.00 | 0.10 | 0.00 | -500.00% | 7 | 273 | 190.23% |
| SPX181221P01000000 | 2018-12-12 4:10PM EST | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 850 | 62,967 | 185.55% |
| SPX181221P01025000 | 2018-11-21 11:26AM EST | 1,025.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 258 | 485 | 181.25% |
| SPX181221P01050000 | 2018-11-21 9:30AM EST | 1,050.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 198 | 1,484 | 176.56% |
| SPX181221P01075000 | 2018-11-21 9:30AM EST | 1,075.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 189 | 632 | 172.27% |
| SPX181221P01100000 | 2018-11-26 1:27PM EST | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 5,701 | 167.97% |
| SPX181221P01125000 | 2018-11-21 9:30AM EST | 1,125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 172 | 239 | 164.06% |
| SPX181221P01150000 | 2018-11-21 2:39PM EST | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 167 | 2,836 | 159.77% |
| SPX181221P01175000 | 2018-11-21 9:30AM EST | 1,175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 158 | 526 | 155.86% |
| SPX181221P01200000 | 2018-11-23 9:52AM EST | 1,200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 9,765 | 151.95% |
| SPX181221P01225000 | 2018-11-21 10:25AM EST | 1,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 203 | 639 | 148.44% |
| SPX181221P01250000 | 2018-11-26 3:30PM EST | 1,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 5,178 | 144.53% |
| SPX181221P01275000 | 2018-11-21 11:25AM EST | 1,275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 360 | 740 | 141.02% |
| SPX181221P01300000 | 2018-11-21 3:24PM EST | 1,300.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9,416 | 60,239 | 137.50% |
| SPX181221P01325000 | 2018-11-21 12:43PM EST | 1,325.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 461 | 2,171 | 133.98% |
| SPX181221P01350000 | 2018-11-30 11:39AM EST | 1,350.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 176 | 12,258 | 130.47% |
| SPX181221P01375000 | 2018-12-06 9:43AM EST | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 11,282 | 126.95% |
| SPX181221P01400000 | 2018-11-30 3:54PM EST | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 202 | 68,426 | 123.83% |
| SPX181221P01425000 | 2018-11-30 11:49AM EST | 1,425.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 151 | 3,783 | 120.31% |
| SPX181221P01450000 | 2018-11-28 2:41PM EST | 1,450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 43 | 34,091 | 117.19% |
| SPX181221P01475000 | 2018-11-26 10:56AM EST | 1,475.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 9,469 | 114.06% |
| SPX181221P01500000 | 2018-12-11 2:17PM EST | 1,500.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 39,876 | 110.94% |
| SPX181221P01525000 | 2018-12-06 11:29AM EST | 1,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13,396 | 107.81% |
| SPX181221P01550000 | 2018-12-07 2:43PM EST | 1,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 17,056 | 105.08% |
| SPX181221P01575000 | 2018-12-07 2:35PM EST | 1,575.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 20,261 | 101.95% |
| SPX181221P01600000 | 2018-12-07 2:14PM EST | 1,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 40,878 | 99.22% |
| SPX181221P01625000 | 2018-12-07 3:14PM EST | 1,625.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 5,534 | 96.09% |
| SPX181221P01650000 | 2018-12-10 1:06PM EST | 1,650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 174 | 17,697 | 93.36% |
| SPX181221P01675000 | 2018-12-11 12:47PM EST | 1,675.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,890 | 90.63% |
| SPX181221P01700000 | 2018-12-12 9:49AM EST | 1,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 44,889 | 87.89% |
| SPX181221P01725000 | 2018-12-07 2:14PM EST | 1,725.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 4,958 | 87.89% |
| SPX181221P01750000 | 2018-12-07 2:31PM EST | 1,750.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 19,464 | 85.16% |
| SPX181221P01775000 | 2018-12-11 3:11PM EST | 1,775.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7,897 | 82.42% |
| SPX181221P01800000 | 2018-12-12 3:22PM EST | 1,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 35,125 | 79.69% |
| SPX181221P01825000 | 2018-12-12 9:30AM EST | 1,825.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5,960 | 77.15% |
| SPX181221P01840000 | 2018-12-13 5:45AM EST | 1,840.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 75.59% |
| SPX181221P01850000 | 2018-12-12 4:03PM EST | 1,850.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 152 | 19,801 | 74.41% |
| SPX181221P01860000 | 2018-12-06 3:00AM EST | 1,860.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 936 | 73.44% |
| SPX181221P01870000 | 2018-12-12 9:30AM EST | 1,870.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 664 | 72.46% |
| SPX181221P01875000 | 2018-12-10 2:38PM EST | 1,875.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 7,549 | 71.88% |
| SPX181221P01890000 | 2018-12-03 4:03PM EST | 1,890.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 856 | 72.07% |
| SPX181221P01900000 | 2018-12-12 3:45PM EST | 1,900.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 56,143 | 71.00% |
| SPX181221P01920000 | 2018-12-11 12:00PM EST | 1,920.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 666 | 68.95% |
| SPX181221P01925000 | 2018-12-07 2:44PM EST | 1,925.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 3 | 7,882 | 68.46% |
| SPX181221P01940000 | 2018-11-28 2:41PM EST | 1,940.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 816 | 66.89% |
| SPX181221P01950000 | 2018-12-12 4:03PM EST | 1,950.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 159 | 14,741 | 65.82% |
| SPX181221P01970000 | 2018-12-11 1:35PM EST | 1,970.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 1,027 | 63.87% |
| SPX181221P01975000 | 2018-12-11 3:58PM EST | 1,975.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 251 | 14,722 | 63.38% |
| SPX181221P01980000 | 2018-12-11 10:31AM EST | 1,980.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 1,417 | 62.89% |
| SPX181221P01990000 | 2018-12-12 9:34AM EST | 1,990.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 650 | 2,099 | 61.82% |
| SPX181221P02000000 | 2018-12-12 4:12PM EST | 2,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 901 | 108,700 | 60.84% |
| SPX181221P02010000 | 2018-12-12 4:05PM EST | 2,010.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 1,940 | 59.86% |
| SPX181221P02020000 | 2018-12-11 10:31AM EST | 2,020.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 1,474 | 58.89% |
| SPX181221P02025000 | 2018-12-10 3:15PM EST | 2,025.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 5 | 16,617 | 59.57% |
| SPX181221P02030000 | 2018-12-11 10:31AM EST | 2,030.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 898 | 57.81% |
| SPX181221P02040000 | 2018-12-11 10:31AM EST | 2,040.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 1,267 | 56.84% |
| SPX181221P02050000 | 2018-12-12 4:03PM EST | 2,050.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 345 | 31,292 | 55.86% |
| SPX181221P02060000 | 2018-12-11 10:31AM EST | 2,060.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 9 | 735 | 54.88% |
| SPX181221P02070000 | 2018-12-11 10:31AM EST | 2,070.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 9 | 899 | 53.91% |
| SPX181221P02075000 | 2018-12-11 12:48PM EST | 2,075.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 6 | 8,456 | 53.42% |
| SPX181221P02080000 | 2018-12-11 10:31AM EST | 2,080.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 9 | 788 | 53.03% |
| SPX181221P02090000 | 2018-12-12 4:03PM EST | 2,090.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 993 | 52.05% |
| SPX181221P02100000 | 2018-12-12 3:58PM EST | 2,100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 58,170 | 51.07% |
| SPX181221P02110000 | 2018-12-11 12:30PM EST | 2,110.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 12 | 1,170 | 50.10% |
| SPX181221P02115000 | 2018-12-07 9:45AM EST | 2,115.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 16 | 370 | 53.03% |
| SPX181221P02120000 | 2018-12-11 10:31AM EST | 2,120.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 9 | 610 | 52.54% |
| SPX181221P02125000 | 2018-12-11 1:22PM EST | 2,125.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 4 | 7,076 | 52.00% |
| SPX181221P02130000 | 2018-12-11 10:31AM EST | 2,130.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 9 | 887 | 51.51% |
| SPX181221P02140000 | 2018-12-11 10:48AM EST | 2,140.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1,406 | 2,170 | 50.49% |
| SPX181221P02145000 | 2018-12-12 3:58PM EST | 2,145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 728 | 50.00% |
| SPX181221P02150000 | 2018-12-12 12:44PM EST | 2,150.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 26 | 36,277 | 50.68% |
| SPX181221P02160000 | 2018-12-11 10:31AM EST | 2,160.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 9 | 1,383 | 49.66% |
| SPX181221P02170000 | 2018-12-11 10:31AM EST | 2,170.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 9 | 532 | 48.63% |
| SPX181221P02175000 | 2018-12-12 11:34AM EST | 2,175.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 10,814 | 48.15% |
| SPX181221P02180000 | 2018-12-11 10:48AM EST | 2,180.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1,248 | 1,615 | 47.63% |
| SPX181221P02185000 | 2018-12-06 11:40AM EST | 2,185.00 | 1.90 | 0.00 | 0.25 | 0.00 | - | 1 | 513 | 47.12% |
| SPX181221P02190000 | 2018-12-11 10:31AM EST | 2,190.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 8 | 2,464 | 46.63% |
| SPX181221P02195000 | 2018-12-11 1:23PM EST | 2,195.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 10 | 1,278 | 46.12% |
| SPX181221P02200000 | 2018-12-12 3:57PM EST | 2,200.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 60 | 55,682 | 46.53% |
| SPX181221P02210000 | 2018-12-11 10:31AM EST | 2,210.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 8 | 2,240 | 45.51% |
| SPX181221P02215000 | 2018-12-06 2:15PM EST | 2,215.00 | 1.80 | 0.00 | 0.30 | 0.00 | - | 40 | 355 | 45.02% |
| SPX181221P02220000 | 2018-12-11 10:31AM EST | 2,220.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 8 | 611 | 44.48% |
| SPX181221P02225000 | 2018-12-10 4:06PM EST | 2,225.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | 646 | 9,031 | 43.99% |
| SPX181221P02230000 | 2018-12-11 10:31AM EST | 2,230.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 8 | 585 | 44.24% |
| SPX181221P02235000 | 2018-12-07 3:20PM EST | 2,235.00 | 2.25 | 0.05 | 0.35 | 0.00 | - | 10 | 416 | 43.75% |
| SPX181221P02240000 | 2018-12-11 10:31AM EST | 2,240.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 8 | 2,337 | 43.21% |
| SPX181221P02250000 | 2018-12-12 4:03PM EST | 2,250.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 221 | 41,768 | 42.21% |
| SPX181221P02255000 | 2018-12-10 3:31PM EST | 2,255.00 | 1.15 | 0.10 | 0.40 | 0.00 | - | 9 | 395 | 42.36% |
| SPX181221P02260000 | 2018-12-11 10:35AM EST | 2,260.00 | 0.64 | 0.10 | 0.40 | 0.00 | - | 204 | 558 | 41.85% |
| SPX181221P02270000 | 2018-12-11 10:31AM EST | 2,270.00 | 0.70 | 0.15 | 0.40 | 0.00 | - | 18 | 1,125 | 40.80% |
| SPX181221P02275000 | 2018-12-12 4:05PM EST | 2,275.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 150 | 25,252 | 40.87% |
| SPX181221P02280000 | 2018-12-12 9:33AM EST | 2,280.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 250 | 3,580 | 40.36% |
| SPX181221P02285000 | 2018-12-12 9:34AM EST | 2,285.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 164 | 1,122 | 39.82% |
| SPX181221P02290000 | 2018-12-11 10:31AM EST | 2,290.00 | 0.80 | 0.20 | 0.50 | 0.00 | - | 8 | 4,075 | 39.83% |
| SPX181221P02295000 | 2018-12-12 2:28PM EST | 2,295.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 432 | 1,085 | 39.31% |
| SPX181221P02300000 | 2018-12-12 2:31PM EST | 2,300.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 3,149 | 55,021 | 38.78% |
| SPX181221P02305000 | 2018-12-12 2:11PM EST | 2,305.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 4 | 993 | 38.72% |
| SPX181221P02310000 | 2018-12-12 10:12AM EST | 2,310.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 1 | 805 | 38.21% |
| SPX181221P02315000 | 2018-12-12 2:11PM EST | 2,315.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 4 | 360 | 38.11% |
| SPX181221P02320000 | 2018-12-11 12:22PM EST | 2,320.00 | 1.50 | 0.30 | 0.60 | 0.00 | - | 120 | 576 | 37.57% |
| SPX181221P02325000 | 2018-12-12 4:05PM EST | 2,325.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 2,410 | 19,874 | 37.04% |
| SPX181221P02330000 | 2018-12-11 10:31AM EST | 2,330.00 | 1.05 | 0.35 | 0.65 | 0.00 | - | 7 | 599 | 36.90% |
| SPX181221P02335000 | 2018-12-10 11:31AM EST | 2,335.00 | 4.00 | 0.40 | 0.65 | 0.00 | - | 6 | 540 | 36.37% |
| SPX181221P02340000 | 2018-12-12 12:17PM EST | 2,340.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 246 | 804 | 36.19% |
| SPX181221P02345000 | 2018-12-11 9:30AM EST | 2,345.00 | 1.30 | 0.40 | 0.70 | 0.00 | - | 2 | 440 | 35.66% |
| SPX181221P02350000 | 2018-12-12 2:09PM EST | 2,350.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 2,869 | 42,142 | 35.46% |
| SPX181221P02355000 | 2018-12-12 9:54AM EST | 2,355.00 | 0.87 | 0.50 | 0.75 | 0.00 | - | 879 | 1,754 | 34.91% |
| SPX181221P02360000 | 2018-12-12 9:58AM EST | 2,360.00 | 1.00 | 0.50 | 0.80 | 0.00 | - | 2,920 | 4,837 | 34.69% |
| SPX181221P02365000 | 2018-12-12 10:12AM EST | 2,365.00 | 0.85 | 0.55 | 0.85 | 0.00 | - | 1 | 996 | 34.45% |
| SPX181221P02370000 | 2018-12-11 3:10PM EST | 2,370.00 | 1.45 | 0.55 | 0.85 | 0.00 | - | 25 | 3,641 | 33.90% |
| SPX181221P02375000 | 2018-12-11 12:41PM EST | 2,375.00 | 2.25 | 0.60 | 0.90 | 0.00 | - | 1,694 | 21,461 | 33.63% |
| SPX181221P02380000 | 2018-12-12 1:12PM EST | 2,380.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 185 | 6,688 | 33.08% |
| SPX181221P02385000 | 2018-12-12 2:21PM EST | 2,385.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 1 | 628 | 32.79% |
| SPX181221P02390000 | 2018-12-11 3:38PM EST | 2,390.00 | 1.50 | 0.70 | 1.00 | 0.00 | - | 8 | 3,293 | 32.49% |
| SPX181221P02395000 | 2018-12-12 2:12PM EST | 2,395.00 | 1.10 | 0.75 | 1.05 | 0.00 | - | 231 | 1,316 | 32.17% |
| SPX181221P02400000 | 2018-12-12 3:58PM EST | 2,400.00 | 1.20 | 0.80 | 1.10 | 0.00 | - | 3,413 | 65,259 | 31.84% |
| SPX181221P02405000 | 2018-12-12 9:52AM EST | 2,405.00 | 1.40 | 0.80 | 1.15 | 0.00 | - | 2 | 1,048 | 31.49% |
| SPX181221P02410000 | 2018-12-12 11:57AM EST | 2,410.00 | 1.13 | 0.85 | 1.20 | 0.00 | - | 3 | 2,316 | 31.14% |
| SPX181221P02415000 | 2018-12-11 10:49AM EST | 2,415.00 | 2.30 | 0.90 | 1.25 | 0.00 | - | 33 | 695 | 30.77% |
| SPX181221P02420000 | 2018-12-12 9:51AM EST | 2,420.00 | 1.50 | 0.95 | 1.30 | 0.00 | - | 1 | 4,714 | 30.40% |
| SPX181221P02425000 | 2018-12-12 3:08PM EST | 2,425.00 | 1.45 | 1.00 | 1.35 | 0.00 | - | 54 | 18,042 | 30.01% |
| SPX181221P02430000 | 2018-12-12 1:14PM EST | 2,430.00 | 1.25 | 1.05 | 1.40 | 0.00 | - | 122 | 875 | 29.61% |
| SPX181221P02435000 | 2018-12-12 1:07PM EST | 2,435.00 | 1.35 | 1.15 | 1.50 | 0.00 | - | 5 | 2,211 | 29.38% |
| SPX181221P02440000 | 2018-12-12 1:14PM EST | 2,440.00 | 1.37 | 1.20 | 1.55 | 0.00 | - | 937 | 8,675 | 28.96% |
| SPX181221P02445000 | 2018-12-11 3:50PM EST | 2,445.00 | 2.90 | 1.30 | 1.65 | 0.00 | - | 5 | 1,162 | 28.68% |
| SPX181221P02450000 | 2018-12-12 4:08PM EST | 2,450.00 | 2.00 | 1.35 | 1.75 | 0.00 | - | 5,185 | 57,167 | 28.39% |
| SPX181221P02455000 | 2018-12-12 10:57AM EST | 2,455.00 | 1.70 | 1.50 | 1.90 | 0.00 | - | 52 | 2,222 | 28.22% |
| SPX181221P02460000 | 2018-12-12 11:15AM EST | 2,460.00 | 1.71 | 1.60 | 2.00 | 0.00 | - | 9 | 4,260 | 27.88% |
| SPX181221P02465000 | 2018-12-12 1:11PM EST | 2,465.00 | 1.75 | 1.65 | 2.10 | 0.00 | - | 10 | 2,323 | 27.52% |
| SPX181221P02470000 | 2018-12-12 3:34PM EST | 2,470.00 | 2.17 | 1.80 | 2.25 | 0.00 | - | 113 | 3,340 | 27.27% |
| SPX181221P02475000 | 2018-12-12 3:20PM EST | 2,475.00 | 2.55 | 1.90 | 2.40 | 0.00 | - | 1,124 | 32,145 | 27.00% |
| SPX181221P02480000 | 2018-12-12 1:41PM EST | 2,480.00 | 2.10 | 2.15 | 2.60 | 0.00 | - | 29 | 5,491 | 26.81% |
| SPX181221P02485000 | 2018-12-12 2:11PM EST | 2,485.00 | 2.75 | 2.30 | 2.80 | 0.00 | - | 2,512 | 7,272 | 26.58% |
| SPX181221P02490000 | 2018-12-12 1:45PM EST | 2,490.00 | 2.40 | 2.45 | 3.00 | 0.00 | - | 14 | 6,585 | 26.33% |
| SPX181221P02495000 | 2018-12-12 4:07PM EST | 2,495.00 | 3.73 | 2.65 | 3.20 | 0.00 | - | 60 | 1,182 | 26.05% |
| SPX181221P02500000 | 2018-12-12 4:14PM EST | 2,500.00 | 3.80 | 2.90 | 3.50 | 0.00 | - | 3,821 | 76,915 | 25.92% |
| SPX181221P02505000 | 2018-12-12 4:07PM EST | 2,505.00 | 4.28 | 3.10 | 3.70 | 0.00 | - | 167 | 6,279 | 25.57% |
| SPX181221P02510000 | 2018-12-12 1:53PM EST | 2,510.00 | 3.10 | 3.30 | 3.90 | 0.00 | - | 25 | 3,398 | 25.21% |
| SPX181221P02515000 | 2018-12-12 4:00PM EST | 2,515.00 | 4.80 | 3.60 | 4.30 | 0.00 | - | 113 | 2,160 | 25.13% |
| SPX181221P02520000 | 2018-12-12 3:34PM EST | 2,520.00 | 4.34 | 4.00 | 4.70 | 0.00 | - | 107 | 4,693 | 25.00% |
| SPX181221P02525000 | 2018-12-12 4:09PM EST | 2,525.00 | 5.75 | 4.30 | 5.00 | 0.00 | - | 1,768 | 22,234 | 24.69% |
| SPX181221P02530000 | 2018-12-12 3:56PM EST | 2,530.00 | 5.90 | 4.60 | 5.30 | 0.00 | - | 77 | 1,834 | 24.35% |
| SPX181221P02535000 | 2018-12-12 3:26PM EST | 2,535.00 | 5.30 | 5.00 | 5.70 | 0.00 | - | 16 | 2,013 | 24.10% |
| SPX181221P02540000 | 2018-12-12 3:53PM EST | 2,540.00 | 6.00 | 5.40 | 6.20 | 0.00 | - | 20,334 | 6,240 | 23.94% |
| SPX181221P02545000 | 2018-12-12 2:45PM EST | 2,545.00 | 6.55 | 5.90 | 6.70 | 0.00 | - | 92 | 1,423 | 23.74% |
| SPX181221P02550000 | 2018-12-12 4:00PM EST | 2,550.00 | 8.03 | 6.40 | 7.20 | 0.00 | - | 3,699 | 59,893 | 23.49% |
| SPX181221P02555000 | 2018-12-12 2:54PM EST | 2,555.00 | 7.95 | 7.20 | 8.00 | 0.00 | - | 78 | 1,898 | 23.51% |
| SPX181221P02560000 | 2018-12-12 4:00PM EST | 2,560.00 | 9.33 | 7.80 | 8.70 | 0.00 | - | 20,054 | 28,218 | 23.36% |
| SPX181221P02565000 | 2018-12-12 3:44PM EST | 2,565.00 | 8.00 | 8.20 | 9.20 | 0.00 | - | 144 | 7,842 | 22.98% |
| SPX181221P02570000 | 2018-12-12 1:18PM EST | 2,570.00 | 6.42 | 8.70 | 9.60 | 0.00 | - | 158 | 2,412 | 22.48% |
| SPX181221P02575000 | 2018-12-12 4:05PM EST | 2,575.00 | 12.35 | 9.50 | 10.50 | 0.00 | - | 3,777 | 41,552 | 22.39% |
| SPX181221P02580000 | 2018-12-12 3:58PM EST | 2,580.00 | 12.37 | 10.20 | 11.30 | 0.00 | - | 251 | 2,769 | 22.15% |
| SPX181221P02585000 | 2018-12-12 1:18PM EST | 2,585.00 | 7.87 | 10.90 | 12.00 | 0.00 | - | 5 | 2,387 | 21.79% |
| SPX181221P02590000 | 2018-12-12 3:37PM EST | 2,590.00 | 12.10 | 11.80 | 13.00 | 0.00 | - | 349 | 14,363 | 21.62% |
| SPX181221P02595000 | 2018-12-12 3:57PM EST | 2,595.00 | 15.17 | 12.90 | 14.10 | 0.00 | - | 69 | 5,904 | 21.47% |
| SPX181221P02600000 | 2018-12-13 3:56AM EST | 2,600.00 | 14.50 | 13.90 | 15.20 | +0.70 | +5.07% | 104 | 89,810 | 21.26% |
| SPX181221P02605000 | 2018-12-12 3:50PM EST | 2,605.00 | 15.35 | 15.00 | 16.40 | 0.00 | - | 112 | 7,270 | 21.07% |
| SPX181221P02610000 | 2018-12-12 4:08PM EST | 2,610.00 | 19.90 | 16.30 | 17.70 | 0.00 | - | 111 | 3,719 | 20.88% |
| SPX181221P02615000 | 2018-12-12 3:39PM EST | 2,615.00 | 16.05 | 17.50 | 19.00 | 0.00 | - | 20,809 | 8,541 | 20.64% |
| SPX181221P02620000 | 2018-12-12 3:56PM EST | 2,620.00 | 21.40 | 18.90 | 20.50 | 0.00 | - | 599 | 8,344 | 20.47% |
| SPX181221P02625000 | 2018-12-12 4:09PM EST | 2,625.00 | 23.40 | 20.40 | 22.00 | 0.00 | - | 1,240 | 42,409 | 20.23% |
| SPX181221P02630000 | 2018-12-12 4:13PM EST | 2,630.00 | 25.85 | 21.90 | 23.60 | 0.00 | - | 5,408 | 14,529 | 20.00% |
| SPX181221P02635000 | 2018-12-12 3:19PM EST | 2,635.00 | 23.00 | 23.60 | 25.40 | 0.00 | - | 57 | 18,762 | 19.82% |
| SPX181221P02640000 | 2018-12-12 4:06PM EST | 2,640.00 | 30.25 | 25.40 | 27.30 | 0.00 | - | 20,745 | 35,136 | 19.63% |
| SPX181221P02645000 | 2018-12-12 2:04PM EST | 2,645.00 | 22.20 | 27.30 | 29.30 | 0.00 | - | 19,975 | 12,292 | 19.44% |
| SPX181221P02650000 | 2018-12-12 4:17PM EST | 2,650.00 | 35.00 | 29.30 | 31.40 | 0.00 | - | 5,802 | 93,768 | 19.23% |
| SPX181221P02655000 | 2018-12-12 4:15PM EST | 2,655.00 | 35.00 | 31.40 | 33.60 | 0.00 | - | 1,886 | 22,712 | 19.01% |
| SPX181221P02660000 | 2018-12-12 4:05PM EST | 2,660.00 | 34.00 | 33.40 | 35.70 | 0.00 | - | 4,977 | 21,006 | 18.66% |
| SPX181221P02665000 | 2018-12-12 4:05PM EST | 2,665.00 | 34.40 | 36.00 | 38.50 | 0.00 | - | 27,885 | 38,454 | 18.64% |
| SPX181221P02670000 | 2018-12-12 3:51PM EST | 2,670.00 | 39.00 | 38.50 | 41.10 | 0.00 | - | 6,569 | 19,589 | 18.43% |
| SPX181221P02675000 | 2018-12-12 4:14PM EST | 2,675.00 | 46.50 | 41.10 | 43.80 | 0.00 | - | 23,518 | 55,943 | 18.19% |
| SPX181221P02680000 | 2018-12-12 3:59PM EST | 2,680.00 | 47.60 | 43.90 | 46.70 | 0.00 | - | 9,395 | 18,331 | 18.00% |
| SPX181221P02685000 | 2018-12-12 2:05PM EST | 2,685.00 | 39.30 | 46.80 | 49.70 | 0.00 | - | 4,309 | 13,358 | 17.78% |
| SPX181221P02690000 | 2018-12-12 3:02PM EST | 2,690.00 | 46.22 | 49.70 | 52.80 | 0.00 | - | 20 | 14,713 | 17.53% |
| SPX181221P02695000 | 2018-12-12 1:37PM EST | 2,695.00 | 39.25 | 52.90 | 56.00 | 0.00 | - | 11 | 23,788 | 17.25% |
| SPX181221P02700000 | 2018-12-12 4:06PM EST | 2,700.00 | 63.25 | 56.10 | 59.40 | 0.00 | - | 2,552 | 95,861 | 17.01% |
| SPX181221P02705000 | 2018-12-12 3:58PM EST | 2,705.00 | 64.40 | 59.50 | 62.90 | 0.00 | - | 52 | 11,192 | 16.74% |
| SPX181221P02710000 | 2018-12-12 3:00PM EST | 2,710.00 | 60.00 | 63.00 | 66.50 | 0.00 | - | 19 | 14,463 | 16.43% |
| SPX181221P02715000 | 2018-12-12 2:41PM EST | 2,715.00 | 64.50 | 66.60 | 70.20 | 0.00 | - | 10 | 11,425 | 16.08% |
| SPX181221P02720000 | 2018-12-12 4:01PM EST | 2,720.00 | 77.10 | 70.30 | 74.10 | 0.00 | - | 32 | 28,903 | 15.78% |
| SPX181221P02725000 | 2018-12-12 3:26PM EST | 2,725.00 | 70.40 | 74.20 | 78.00 | 0.00 | - | 973 | 69,626 | 15.33% |
| SPX181221P02730000 | 2018-12-12 4:00PM EST | 2,730.00 | 83.00 | 78.10 | 82.10 | 0.00 | - | 112 | 26,033 | 14.92% |
| SPX181221P02735000 | 2018-12-12 2:08PM EST | 2,735.00 | 71.40 | 82.20 | 86.20 | 0.00 | - | 11 | 25,768 | 14.30% |
| SPX181221P02740000 | 2018-12-12 3:55PM EST | 2,740.00 | 89.20 | 86.30 | 90.50 | 0.00 | - | 24 | 29,225 | 13.71% |
| SPX181221P02745000 | 2018-12-12 11:28AM EST | 2,745.00 | 75.20 | 90.60 | 94.80 | 0.00 | - | 179 | 16,002 | 12.70% |
| SPX181221P02750000 | 2018-12-12 3:55PM EST | 2,750.00 | 97.95 | 94.90 | 99.30 | 0.00 | - | 259 | 68,766 | 11.47% |
| SPX181221P02755000 | 2018-12-11 1:15PM EST | 2,755.00 | 121.25 | 99.40 | 103.80 | 0.00 | - | 80 | 17,039 | 0.00% |
| SPX181221P02760000 | 2018-12-12 11:41AM EST | 2,760.00 | 89.15 | 103.90 | 108.30 | 0.00 | - | 2 | 22,149 | 0.00% |
| SPX181221P02765000 | 2018-12-12 11:29AM EST | 2,765.00 | 93.33 | 108.00 | 112.50 | 0.00 | - | 4 | 15,364 | 0.00% |
| SPX181221P02770000 | 2018-12-12 1:30PM EST | 2,770.00 | 89.89 | 113.10 | 117.60 | 0.00 | - | 87 | 23,594 | 0.00% |
| SPX181221P02775000 | 2018-12-12 1:30PM EST | 2,775.00 | 94.31 | 117.80 | 122.40 | 0.00 | - | 49 | 59,458 | 0.00% |
| SPX181221P02780000 | 2018-12-12 11:38AM EST | 2,780.00 | 108.80 | 122.50 | 127.10 | 0.00 | - | 6 | 15,561 | 0.00% |
| SPX181221P02785000 | 2018-12-10 4:03PM EST | 2,785.00 | 145.47 | 126.80 | 131.40 | 0.00 | - | 1 | 19,177 | 0.00% |
| SPX181221P02790000 | 2018-12-12 11:38AM EST | 2,790.00 | 118.10 | 132.10 | 136.80 | 0.00 | - | 20 | 16,171 | 0.00% |
| SPX181221P02795000 | 2018-12-12 11:20AM EST | 2,795.00 | 118.00 | 136.90 | 141.60 | 0.00 | - | 26 | 16,284 | 0.00% |
| SPX181221P02800000 | 2018-12-12 1:55PM EST | 2,800.00 | 123.95 | 141.80 | 146.50 | 0.00 | - | 23 | 84,213 | 0.00% |
| SPX181221P02805000 | 2018-12-11 3:16PM EST | 2,805.00 | 148.95 | 146.70 | 151.40 | 0.00 | - | 10 | 13,724 | 0.00% |
| SPX181221P02810000 | 2018-12-10 1:23PM EST | 2,810.00 | 193.15 | 151.60 | 156.30 | 0.00 | - | 11 | 11,825 | 0.00% |
| SPX181221P02815000 | 2018-12-12 11:20AM EST | 2,815.00 | 137.20 | 156.00 | 160.80 | 0.00 | - | 1 | 10,673 | 0.00% |
| SPX181221P02820000 | 2018-12-12 11:17AM EST | 2,820.00 | 139.60 | 160.90 | 165.70 | 0.00 | - | 1 | 2,606 | 0.00% |
| SPX181221P02825000 | 2018-12-12 11:18AM EST | 2,825.00 | 144.60 | 166.40 | 171.20 | 0.00 | - | 3 | 12,584 | 0.00% |
| SPX181221P02830000 | 2018-12-10 11:37AM EST | 2,830.00 | 233.60 | 171.30 | 176.10 | 0.00 | - | 1 | 2,780 | 0.00% |
| SPX181221P02835000 | 2018-11-29 11:54AM EST | 2,835.00 | 109.35 | 175.80 | 180.60 | 0.00 | - | 3 | 939 | 0.00% |
| SPX181221P02840000 | 2018-12-07 9:48AM EST | 2,840.00 | 138.70 | 181.30 | 186.00 | 0.00 | - | 1 | 2,189 | 0.00% |
| SPX181221P02845000 | 2018-12-07 12:45PM EST | 2,845.00 | 195.20 | 186.20 | 191.00 | 0.00 | - | 16 | 4,737 | 0.00% |
| SPX181221P02850000 | 2018-12-11 3:38PM EST | 2,850.00 | 200.20 | 191.20 | 196.00 | 0.00 | - | 31 | 29,943 | 0.00% |
| SPX181221P02855000 | 2018-12-04 10:58AM EST | 2,855.00 | 89.20 | 195.70 | 200.50 | 0.00 | - | 2 | 4,943 | 0.00% |
| SPX181221P02860000 | 2018-12-11 2:10PM EST | 2,860.00 | 236.65 | 201.10 | 206.00 | 0.00 | - | 4 | 6,506 | 0.00% |
| SPX181221P02865000 | 2018-12-10 3:30PM EST | 2,865.00 | 229.00 | 206.10 | 210.90 | 0.00 | - | 5 | 922 | 0.00% |
| SPX181221P02870000 | 2018-12-12 1:33PM EST | 2,870.00 | 186.20 | 211.10 | 215.90 | 0.00 | - | 1 | 5,537 | 0.00% |
| SPX181221P02875000 | 2018-12-11 2:57PM EST | 2,875.00 | 228.95 | 216.10 | 220.90 | 0.00 | - | 34 | 36,567 | 0.00% |
| SPX181221P02880000 | 2018-12-11 3:26PM EST | 2,880.00 | 225.90 | 220.60 | 225.40 | 0.00 | - | 9 | 6,579 | 0.00% |
| SPX181221P02885000 | 2018-12-11 2:10PM EST | 2,885.00 | 261.60 | 226.10 | 230.90 | 0.00 | - | 1 | 6,979 | 0.00% |
| SPX181221P02890000 | 2018-12-06 11:58AM EST | 2,890.00 | 244.00 | 230.60 | 235.40 | 0.00 | - | 7 | 13,608 | 0.00% |
| SPX181221P02895000 | 2018-12-10 2:58PM EST | 2,895.00 | 265.42 | 236.00 | 240.90 | 0.00 | - | 10 | 9,918 | 0.00% |
| SPX181221P02900000 | 2018-12-12 10:19AM EST | 2,900.00 | 225.10 | 241.00 | 245.80 | 0.00 | - | 19 | 53,891 | 0.00% |
| SPX181221P02905000 | 2018-12-12 9:30AM EST | 2,905.00 | 235.10 | 246.00 | 250.80 | 0.00 | - | 2 | 11,943 | 0.00% |
| SPX181221P02910000 | 2018-12-07 9:43AM EST | 2,910.00 | 204.50 | 251.00 | 255.80 | 0.00 | - | 5 | 18,189 | 0.00% |
| SPX181221P02915000 | 2018-12-12 1:22PM EST | 2,915.00 | 230.80 | 256.00 | 260.80 | 0.00 | - | 460 | 14,938 | 0.00% |
| SPX181221P02920000 | 2018-12-12 1:33PM EST | 2,920.00 | 235.90 | 261.00 | 265.80 | 0.00 | - | 3 | 11,238 | 0.00% |
| SPX181221P02925000 | 2018-12-10 3:01PM EST | 2,925.00 | 295.20 | 265.50 | 270.30 | 0.00 | - | 18 | 47,122 | 0.00% |
| SPX181221P02930000 | 2018-12-07 9:43AM EST | 2,930.00 | 224.40 | 271.00 | 275.80 | 0.00 | - | 5 | 15,041 | 0.00% |
| SPX181221P02935000 | 2018-12-04 9:30AM EST | 2,935.00 | 153.60 | 276.00 | 280.80 | 0.00 | - | 2 | 11,106 | 0.00% |
| SPX181221P02940000 | 2018-11-29 3:03PM EST | 2,940.00 | 188.08 | 281.00 | 285.80 | 0.00 | - | 8 | 16,571 | 0.00% |
| SPX181221P02945000 | 2018-12-03 1:08PM EST | 2,945.00 | 158.48 | 285.50 | 290.30 | 0.00 | - | 5 | 5,108 | 0.00% |
| SPX181221P02950000 | 2018-12-07 9:46AM EST | 2,950.00 | 244.80 | 290.90 | 295.80 | 0.00 | - | 5 | 2,815 | 0.00% |
| SPX181221P02955000 | 2018-10-10 9:04AM EST | 2,955.00 | 122.09 | 295.90 | 300.70 | 0.00 | +29.69% | 1 | 14 | 0.00% |
| SPX181221P02960000 | 2018-12-04 9:30AM EST | 2,960.00 | 178.20 | 300.90 | 305.70 | 0.00 | - | 2 | 1,060 | 0.00% |
| SPX181221P02965000 | 2018-10-26 10:04AM EST | 2,965.00 | 330.99 | 305.90 | 310.70 | 0.00 | - | 4 | 25 | 0.00% |
| SPX181221P02970000 | 2018-12-12 1:33PM EST | 2,970.00 | 285.70 | 310.90 | 315.70 | 0.00 | - | 1 | 20 | 0.00% |
| SPX181221P02975000 | 2018-12-07 9:46AM EST | 2,975.00 | 269.75 | 315.90 | 320.70 | 0.00 | - | 5 | 976 | 0.00% |
| SPX181221P02980000 | 2018-12-12 9:30AM EST | 2,980.00 | 309.55 | 320.90 | 325.70 | 0.00 | - | 1 | 25 | 0.00% |
| SPX181221P02985000 | 2018-10-11 8:44AM EST | 2,985.00 | 214.79 | 325.90 | 330.70 | 0.00 | +40.99% | 1 | 23 | 0.00% |
| SPX181221P02990000 | 2018-12-03 1:43PM EST | 2,990.00 | 205.30 | 330.90 | 335.70 | 0.00 | - | 2 | 26 | 0.00% |
| SPX181221P02995000 | 2018-10-22 10:31AM EST | 2,995.00 | 229.43 | 335.90 | 340.70 | 0.00 | - | 1 | 14 | 0.00% |
| SPX181221P03000000 | 2018-12-10 9:53AM EST | 3,000.00 | 387.03 | 340.40 | 345.20 | 0.00 | - | 2 | 14,782 | 0.00% |
| SPX181221P03005000 | 2018-10-23 9:23AM EST | 3,005.00 | 308.45 | 345.90 | 350.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03010000 | 2018-12-10 9:53AM EST | 3,010.00 | 396.97 | 350.90 | 355.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPX181221P03015000 | 2018-10-29 8:48AM EST | 3,015.00 | 319.79 | 355.90 | 360.70 | 0.00 | - | 1 | 26 | 0.00% |
| SPX181221P03020000 | 2018-10-12 8:31AM EST | 3,020.00 | 245.80 | 360.90 | 365.70 | 0.00 | +24.74% | 2 | 6 | 0.00% |
| SPX181221P03025000 | 2018-12-07 2:29PM EST | 3,025.00 | 380.60 | 365.90 | 370.70 | 0.00 | - | 3 | 260 | 0.00% |
| SPX181221P03030000 | 2018-10-11 8:34AM EST | 3,030.00 | 250.07 | 370.40 | 375.20 | 0.00 | +52.19% | 1 | 1 | 0.00% |
| SPX181221P03035000 | 2018-10-29 8:55AM EST | 3,035.00 | 341.65 | 375.30 | 380.20 | 0.00 | +60.35% | 1 | 2 | 0.00% |
| SPX181221P03050000 | 2018-12-07 2:29PM EST | 3,050.00 | 405.50 | 390.80 | 395.60 | 0.00 | - | 5 | 162 | 0.00% |
| SPX181221P03055000 | 2018-09-14 10:50PM EST | 3,055.00 | 167.70 | 395.80 | 400.60 | 0.00 | - | 14 | 14 | 0.00% |
| SPX181221P03065000 | 2018-10-15 2:47PM EST | 3,065.00 | 301.50 | 405.80 | 410.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03070000 | 2018-09-14 10:50PM EST | 3,070.00 | 180.70 | 410.80 | 415.60 | 0.00 | - | 14 | 14 | 0.00% |
| SPX181221P03075000 | 2018-12-04 3:33PM EST | 3,075.00 | 367.28 | 415.80 | 420.60 | 0.00 | - | 4 | 23 | 0.00% |
| SPX181221P03100000 | 2018-12-11 10:34AM EST | 3,100.00 | 428.70 | 440.80 | 445.60 | 0.00 | - | 7 | 739 | 0.00% |
| SPX181221P03105000 | 2018-11-15 10:48AM EST | 3,105.00 | 421.26 | 445.80 | 450.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03125000 | 2018-12-11 10:34AM EST | 3,125.00 | 453.70 | 465.80 | 470.60 | 0.00 | - | 5 | 692 | 0.00% |
| SPX181221P03140000 | 2018-11-15 10:48AM EST | 3,140.00 | 456.23 | 480.80 | 485.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03150000 | 2018-12-07 2:29PM EST | 3,150.00 | 505.30 | 490.80 | 495.60 | 0.00 | - | 2 | 61 | 0.00% |
| SPX181221P03175000 | 2018-12-07 2:29PM EST | 3,175.00 | 530.30 | 520.20 | 525.70 | 0.00 | - | 3 | 3 | 55.50% |
| SPX181221P03200000 | 2018-12-11 10:34AM EST | 3,200.00 | 528.70 | 540.70 | 545.50 | 0.00 | - | 2 | 237 | 0.00% |
| SPX181221P03250000 | 2018-10-10 1:48PM EST | 3,250.00 | 422.65 | 590.70 | 595.50 | 0.00 | +23.47% | 1 | 3 | 0.00% |
| SPX181221P03275000 | 2018-10-11 9:22AM EST | 3,275.00 | 447.35 | 615.70 | 620.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03300000 | 2018-11-21 12:03PM EST | 3,300.00 | 632.75 | 640.20 | 645.00 | 0.00 | - | 2 | 77 | 0.00% |
| SPX181221P03350000 | 2018-10-16 10:04AM EST | 3,350.00 | 560.95 | 690.70 | 695.50 | 0.00 | - | 3 | 3 | 0.00% |
| SPX181221P03400000 | 2018-12-11 11:12AM EST | 3,400.00 | 740.70 | 740.60 | 745.40 | 0.00 | - | 1 | 48 | 0.00% |
| SPX181221P03500000 | 2018-12-12 12:24PM EST | 3,500.00 | 820.47 | 840.10 | 844.90 | 0.00 | - | 1 | 1,413 | 0.00% |
| SPX181221P03600000 | 2018-12-11 12:24PM EST | 3,600.00 | 958.25 | 940.50 | 945.30 | 0.00 | - | 5 | 374 | 0.00% |
| SPX181221P03700000 | 2018-09-19 9:27AM EST | 3,700.00 | 781.62 | 1,040.50 | 1,045.30 | 0.00 | - | 2 | 11 | 0.00% |
| SPX181221P03800000 | 2018-12-07 3:12PM EST | 3,800.00 | 1,163.20 | 1,140.40 | 1,145.20 | 0.00 | - | 5 | 20 | 0.00% |
