^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180817C008000002018-07-26 12:45PM EDT800.002,036.222,010.302,014.300.00-150.00%
SPX180817C010000002018-08-14 1:29PM EDT1,000.001,837.700.000.000.00-1,05000.00%
SPX180817C011000002018-08-01 11:25AM EDT1,100.001,715.751,735.901,738.000.00-101,3270.00%
SPX180817C011500002018-08-03 11:57PM EDT1,150.001,665.751,686.001,688.000.00-10100.00%
SPX180817C015000002018-08-13 2:36PM EDT1,500.001,329.000.000.000.00-2200.00%
SPX180817C016000002018-06-21 1:19PM EDT1,600.001,156.351,189.301,196.30+1,156.35+100.00%01,0000.00%
SPX180817C017000002018-07-27 6:00PM EDT1,700.001,100.541,111.801,115.700.00-220.00%
SPX180817C019000001969-12-31 8:00PM EDT1,900.00807.40892.70895.20+807.40+100.00%000.00%
SPX180817C019250001969-12-31 8:00PM EDT1,925.00843.55867.80870.30+843.55+100.00%010.00%
SPX180817C019750002018-08-07 1:05PM EDT1,975.00885.25859.40861.900.00-220.00%
SPX180817C020000002018-08-14 1:29PM EDT2,000.00837.950.000.000.00-1,05000.00%
SPX180817C020200002018-08-08 1:45PM EDT2,020.00835.62814.40817.00+106.35+14.58%220.00%
SPX180817C020250002018-08-10 10:48AM EDT2,025.00810.48809.50812.00+123.20+17.93%110.00%
SPX180817C020400002018-08-08 10:47AM EDT2,040.00813.44794.50797.00+104.36+14.72%110.00%
SPX180817C020500002018-08-08 10:47AM EDT2,050.00803.42784.50787.00+54.57+7.29%110.00%
SPX180817C021000002018-08-13 2:36PM EDT2,100.00729.200.000.000.00-600.00%
SPX180817C021700002018-07-31 3:46PM EDT2,170.00646.15667.00669.100.00-100.00%
SPX180817C022000002018-07-23 10:41AM EDT2,200.00599.03612.90616.800.00-110.00%
SPX180817C022800002018-07-31 3:46PM EDT2,280.00536.45557.20559.300.00-100.00%
SPX180817C023000002018-08-14 11:48AM EDT2,300.00539.250.000.000.00-500.00%
SPX180817C023200002018-07-20 11:49PM EDT2,320.00511.400.000.000.00-300.00%
SPX180817C023500002018-08-03 10:46AM EDT2,350.00481.30487.30489.40+16.70+3.59%1210.00%
SPX180817C023750002018-07-19 10:17AM EDT2,375.00429.80424.40426.500.00-16230.00%
SPX180817C023850002018-08-13 3:50PM EDT2,385.00436.250.000.000.00-100.00%
SPX180817C023900001969-12-31 8:00PM EDT2,390.00389.40405.10407.80+389.40+100.00%020.00%
SPX180817C024000002018-08-14 10:59AM EDT2,400.00438.480.000.000.00-1000.00%
SPX180817C024100002018-07-25 12:55PM EDT2,410.00418.75403.70407.600.00-330.00%
SPX180817C024200002018-07-25 12:59PM EDT2,420.00408.85393.80397.700.00-12100.00%
SPX180817C024300002018-07-25 12:55PM EDT2,430.00398.85383.80387.700.00-330.00%
SPX180817C024400002018-07-25 12:59PM EDT2,440.00388.95373.90377.800.00-12100.00%
SPX180817C024500002018-08-03 1:31PM EDT2,450.00383.38387.60389.60+4.29+1.13%13060.00%
SPX180817C024600002018-08-09 3:48PM EDT2,460.00394.50375.10377.600.00-10230.00%
SPX180817C024700002018-07-26 1:27PM EDT2,470.00370.46344.10348.000.00-1030.00%
SPX180817C024750002018-07-24 9:45AM EDT2,475.00351.55339.20343.100.00-1440.00%
SPX180817C024850002018-07-05 9:30AM EDT2,485.00252.25311.00313.80+252.25+100.00%220.00%
SPX180817C024900002018-07-26 1:27PM EDT2,490.00350.54324.30328.200.00-1030.00%
SPX180817C025000002018-08-14 9:30AM EDT2,500.00330.700.000.000.00-100.00%
SPX180817C025100002018-08-10 2:05PM EDT2,510.00318.80325.20327.80-0.64-0.20%550.00%
SPX180817C025200002018-07-25 1:00PM EDT2,520.00309.75294.60298.500.00-720.00%
SPX180817C025250002018-08-14 10:32AM EDT2,525.00308.210.000.000.00-4800.00%
SPX180817C025300002018-07-30 10:12AM EDT2,530.00283.47307.80309.900.00-120.00%
SPX180817C025400002018-07-30 10:12AM EDT2,540.00273.54297.90300.000.00-1241.02%
SPX180817C025500002018-08-08 11:39AM EDT2,550.00309.00285.40287.900.00-2410.00%
SPX180817C025600002018-08-08 10:34AM EDT2,560.00292.25275.40277.90+116.90+66.67%1100.00%
SPX180817C025650002018-08-15 2:19AM EDT2,565.00259.850.000.000.00-300.00%
SPX180817C025700002018-08-15 2:19AM EDT2,570.00254.900.000.000.00-900.00%
SPX180817C025750002018-08-14 10:32AM EDT2,575.00258.290.000.000.00-4800.00%
SPX180817C025800002018-08-13 3:58PM EDT2,580.00242.500.000.000.00-300.00%
SPX180817C025900002018-08-13 4:01PM EDT2,590.00234.950.000.000.00-600.00%
SPX180817C025950002018-08-13 4:01PM EDT2,595.00230.000.000.000.00-2400.00%
SPX180817C026000002018-08-13 4:01PM EDT2,600.00225.000.000.000.00-3200.00%
SPX180817C026050002018-08-09 2:48PM EDT2,605.00253.50230.60233.100.00-960.00%
SPX180817C026100002018-08-06 10:32AM EDT2,610.00229.75225.60228.200.00-1440.00%
SPX180817C026150002018-08-15 2:19AM EDT2,615.00210.050.000.000.00-600.00%
SPX180817C026200002018-08-13 4:01PM EDT2,620.00205.100.000.000.00-1200.00%
SPX180817C026250002018-08-13 4:01PM EDT2,625.00200.100.000.000.00-2000.00%
SPX180817C026300002018-08-03 3:49PM EDT2,630.00207.90208.40210.40+37.92+22.31%6938.18%
SPX180817C026350002018-08-13 2:21PM EDT2,635.00195.350.000.000.00-1700.00%
SPX180817C026400002018-08-13 2:28PM EDT2,640.00192.300.000.000.00-300.00%
SPX180817C026450002018-08-01 10:17AM EDT2,645.00177.27193.50195.600.00-49737.70%
SPX180817C026500002018-08-13 12:50PM EDT2,650.00174.100.000.000.00-200.00%
SPX180817C026550002018-08-13 2:21PM EDT2,655.00175.450.000.000.00-1500.00%
SPX180817C026600002018-07-23 3:46PM EDT2,660.00152.00157.10160.800.00-11,6440.00%
SPX180817C026650001969-12-31 8:00PM EDT2,665.00136.40137.20139.30+136.40+100.00%0280.00%
SPX180817C026700002018-08-14 9:45AM EDT2,670.00163.400.000.000.00-100.00%
SPX180817C026750002018-08-14 10:45AM EDT2,675.00161.950.000.000.00-100.00%
SPX180817C026800002018-08-07 2:55PM EDT2,680.00180.30156.10158.600.00-11430.00%
SPX180817C026850002018-08-07 2:21PM EDT2,685.00175.57151.10153.600.00-22120.00%
SPX180817C026900002018-08-13 10:07AM EDT2,690.00150.040.000.000.00-100.00%
SPX180817C026950002018-08-01 11:34AM EDT2,695.00123.05144.00146.100.00-327732.04%
SPX180817C027000002018-08-13 1:24PM EDT2,700.00126.800.000.000.00-2500.00%
SPX180817C027050002018-08-14 11:48AM EDT2,705.00134.600.000.000.00-100.00%
SPX180817C027100002018-08-14 12:30PM EDT2,710.00131.150.000.000.00-200.00%
SPX180817C027150002018-08-14 12:30PM EDT2,715.00125.950.000.000.00-100.00%
SPX180817C027200002018-08-14 11:23AM EDT2,720.00117.700.000.000.00-1600.00%
SPX180817C027250002018-08-14 3:42PM EDT2,725.00116.400.000.000.00-4600.00%
SPX180817C027300002018-08-14 10:49AM EDT2,730.00108.840.000.000.00-100.00%
SPX180817C027350002018-08-02 10:27AM EDT2,735.0080.45101.90104.300.00-56560.00%
SPX180817C027400002018-08-13 3:02PM EDT2,740.0086.000.000.000.00-1800.00%
SPX180817C027450002018-08-13 2:01PM EDT2,745.0084.300.000.000.00-200.00%
SPX180817C027500002018-08-14 11:00AM EDT2,750.0089.600.000.000.00-22700.00%
SPX180817C027550002018-08-08 10:18AM EDT2,755.00100.1582.5084.80+10.65+11.90%21,0460.00%
SPX180817C027600002018-08-14 9:44AM EDT2,760.0074.100.000.000.00-200.00%
SPX180817C027650002018-08-13 3:57PM EDT2,765.0060.550.000.000.00-1200.00%
SPX180817C027700002018-08-14 2:28PM EDT2,770.0069.800.000.000.00-2000.00%
SPX180817C027750002018-08-14 1:44PM EDT2,775.0065.150.000.000.00-1400.00%
SPX180817C027800002018-08-14 3:35PM EDT2,780.0062.900.000.000.00-4400.00%
SPX180817C027850002018-08-14 12:59PM EDT2,785.0054.150.000.000.00-1100.00%
SPX180817C027900002018-08-13 3:10PM EDT2,790.0040.700.000.000.00-3200.00%
SPX180817C027950002018-08-14 11:19AM EDT2,795.0044.500.000.000.00-400.00%
SPX180817C028000002018-08-14 4:12PM EDT2,800.0040.830.000.000.00-4500.00%
SPX180817C028050002018-08-14 11:00AM EDT2,805.0036.700.000.000.00-1200.00%
SPX180817C028100002018-08-14 4:00PM EDT2,810.0032.000.000.000.00-4300.00%
SPX180817C028150002018-08-14 3:08PM EDT2,815.0029.400.000.000.00-13000.00%
SPX180817C028200002018-08-14 2:26PM EDT2,820.0023.420.000.000.00-6500.00%
SPX180817C028250002018-08-14 4:12PM EDT2,825.0018.900.000.000.00-6,50700.00%
SPX180817C028300002018-08-14 4:12PM EDT2,830.0015.450.000.000.00-50700.00%
SPX180817C028350002018-08-14 4:02PM EDT2,835.0010.900.000.000.00-35100.00%
SPX180817C028400002018-08-14 4:04PM EDT2,840.008.350.000.000.00-1,63400.01%
SPX180817C028450002018-08-14 3:59PM EDT2,845.006.300.000.000.00-1,11600.39%
SPX180817C028500002018-08-14 4:12PM EDT2,850.004.100.000.000.00-5,94900.78%
SPX180817C028550002018-08-14 4:03PM EDT2,855.002.500.000.000.00-2,00001.56%
SPX180817C028600002018-08-14 4:14PM EDT2,860.001.700.000.000.00-2,79701.56%
SPX180817C028650002018-08-14 4:13PM EDT2,865.001.050.000.000.00-1,77701.56%
SPX180817C028700002018-08-14 4:01PM EDT2,870.000.650.000.000.00-1,36303.13%
SPX180817C028750002018-08-14 4:00PM EDT2,875.000.400.000.000.00-3,92303.13%
SPX180817C028800002018-08-14 3:49PM EDT2,880.000.280.000.000.00-60303.13%
SPX180817C028850002018-08-14 3:57PM EDT2,885.000.200.000.000.00-32403.13%
SPX180817C028900002018-08-14 4:01PM EDT2,890.000.150.000.000.00-43103.13%
SPX180817C028950002018-08-14 3:47PM EDT2,895.000.090.000.000.00-35303.13%
SPX180817C029000002018-08-14 3:06PM EDT2,900.000.080.000.000.00-24406.25%
SPX180817C029050002018-08-14 2:37PM EDT2,905.000.100.000.000.00-35106.25%
SPX180817C029100002018-08-14 3:06PM EDT2,910.000.040.000.000.00-506.25%
SPX180817C029150002018-08-14 4:06PM EDT2,915.000.050.000.000.00-506.25%
SPX180817C029200002018-08-14 3:50PM EDT2,920.000.100.000.000.00-1006.25%
SPX180817C029250002018-08-14 10:14AM EDT2,925.000.050.000.000.00-106.25%
SPX180817C029300002018-08-13 12:37PM EDT2,930.000.050.000.000.00-2506.25%
SPX180817C029350002018-08-13 12:54PM EDT2,935.000.020.000.000.00-1006.25%
SPX180817C029400002018-08-14 11:24AM EDT2,940.000.050.000.000.00-30006.25%
SPX180817C029450002018-08-13 10:42AM EDT2,945.000.050.000.000.00-1006.25%
SPX180817C029500002018-08-14 1:58PM EDT2,950.000.050.000.000.00-206.25%
SPX180817C029550002018-08-09 3:52PM EDT2,955.000.100.000.100.00-31,84617.68%
SPX180817C029600002018-08-10 10:26AM EDT2,960.000.100.000.10-0.10-50.00%118118.36%
SPX180817C029650002018-08-06 3:12PM EDT2,965.000.200.000.050.00-201,89217.63%
SPX180817C029700002018-08-10 9:33AM EDT2,970.000.090.000.05-0.19-67.86%138318.26%
SPX180817C029750002018-08-09 3:40PM EDT2,975.000.100.000.050.00-6167,90818.85%
SPX180817C029800002018-08-09 12:46PM EDT2,980.000.110.000.050.00-560319.48%
SPX180817C029850002018-08-09 12:46PM EDT2,985.000.100.000.050.00-222120.12%
SPX180817C029900002018-08-02 12:13PM EDT2,990.000.100.050.150.00-257423.29%
SPX180817C029950002018-07-24 2:38PM EDT2,995.000.200.100.250.00-613325.54%
SPX180817C030000002018-08-13 3:50PM EDT3,000.000.050.000.000.00-3012.50%
SPX180817C030050002018-08-08 3:29PM EDT3,005.000.120.000.05+0.02+20.00%516822.46%
SPX180817C030100002018-08-08 3:29PM EDT3,010.000.070.000.050.00-272323.05%
SPX180817C030150002018-08-02 2:10PM EDT3,015.000.100.000.150.00-271326.61%
SPX180817C030200002018-07-24 2:38PM EDT3,020.000.150.050.200.00-818428.17%
SPX180817C030250002018-08-13 10:55AM EDT3,025.000.030.000.000.00-52012.50%
SPX180817C030300002018-07-27 1:31PM EDT3,030.000.100.050.200.00-235329.49%
SPX180817C030400002018-07-24 2:38PM EDT3,040.000.100.050.200.00-7141,04830.81%
SPX180817C030500002018-08-14 1:58PM EDT3,050.000.050.000.000.00-1012.50%
SPX180817C030600002018-07-24 2:38PM EDT3,060.000.100.000.150.00-1930532.32%
SPX180817C030700002018-07-24 2:38PM EDT3,070.000.100.000.150.00-1118433.59%
SPX180817C030750002018-07-24 2:38PM EDT3,075.000.050.000.100.00-616232.76%
SPX180817C030800002018-07-24 2:38PM EDT3,080.000.050.000.100.00-1032533.35%
SPX180817C030900002018-07-24 2:38PM EDT3,090.000.050.000.100.00-122134.57%
SPX180817C031000002018-07-31 12:37PM EDT3,100.000.050.000.100.00-1002,40435.74%
SPX180817C031200002018-08-03 11:57PM EDT3,120.000.050.000.050.00-2,000035.65%
SPX180817C031250002018-07-20 11:20AM EDT3,125.000.100.000.15+0.05+100.00%3276340.28%
SPX180817C031300002018-07-27 6:00PM EDT3,130.000.080.000.100.00-272739.21%
SPX180817C031500002018-07-26 4:13PM EDT3,150.000.050.000.050.00-1,5953,04838.87%
SPX180817C031750002018-07-26 2:57PM EDT3,175.000.050.000.050.00-27872141.60%
SPX180817C032000002018-07-27 10:15AM EDT3,200.000.020.000.10-0.01-33.33%116647.17%
SPX180817C032250002018-07-20 11:49PM EDT3,225.000.050.000.050.00-2,6502,65746.88%
SPX180817C032500002018-07-20 11:49PM EDT3,250.000.050.000.050.00-111149.41%
SPX180817C034000001969-12-31 8:00PM EDT3,400.000.050.000.05+0.05+100.00%0360.94%
SPX180817C035000002018-07-10 2:30PM EDT3,500.000.030.000.05+0.03+100.00%3969.92%
SPX180817C036000002018-07-23 11:33AM EDT3,600.000.030.000.050.00-21578.52%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180817P010500002018-08-03 11:58PM EDT1,050.000.050.000.050.00-1010310.94%
SPX180817P011000002018-07-10 3:56PM EDT1,100.000.040.000.05+0.04+100.00%32,820296.88%
SPX180817P011500002018-07-20 11:50PM EDT1,150.000.030.000.100.00-90297.66%
SPX180817P012000002018-07-18 9:36AM EDT1,200.000.050.100.100.00-2348,789299.22%
SPX180817P012500002018-07-20 11:50PM EDT1,250.000.050.000.100.00-130130271.09%
SPX180817P013000002018-07-16 10:32AM EDT1,300.000.050.000.10+0.05+100.00%203,550258.59%
SPX180817P013250002018-07-18 9:30AM EDT1,325.000.050.000.100.00-30135252.34%
SPX180817P013500002018-07-18 9:30AM EDT1,350.000.050.050.100.00-1,6605,296254.30%
SPX180817P013750002018-07-24 12:26PM EDT1,375.000.050.000.100.00-641,593240.63%
SPX180817P014000002018-07-24 11:27AM EDT1,400.000.050.000.100.00-109,576235.16%
SPX180817P014250002018-07-30 12:18PM EDT1,425.000.040.000.050.00-432,755218.75%
SPX180817P014500002018-07-25 12:48PM EDT1,450.000.050.000.100.00-25327,190224.22%
SPX180817P014750002018-08-03 10:21AM EDT1,475.000.050.000.050.00-408,203207.81%
SPX180817P015000002018-07-27 3:03PM EDT1,500.000.050.050.100.00-1049,581219.92%
SPX180817P015250002018-07-24 2:38PM EDT1,525.000.050.000.100.00-1315,039207.81%
SPX180817P015500002018-07-24 2:38PM EDT1,550.000.050.000.100.00-12719,573202.73%
SPX180817P015750002018-07-26 9:30AM EDT1,575.000.050.000.100.00-45,016197.66%
SPX180817P016000002018-07-26 9:30AM EDT1,600.000.050.000.100.00-911,259192.58%
SPX180817P016250002018-07-31 3:00PM EDT1,625.000.010.000.050.00-135,629178.91%
SPX180817P016500002018-08-01 10:25AM EDT1,650.000.050.000.050.00-20012,570174.22%
SPX180817P016750002018-08-01 9:40AM EDT1,675.000.050.000.050.00-502,520169.53%
SPX180817P017000002018-08-07 3:51PM EDT1,700.000.020.000.050.00-2,5009,475164.84%
SPX180817P017250002018-07-30 2:17PM EDT1,725.000.100.000.050.00-202,360160.16%
SPX180817P017500002018-07-27 3:14PM EDT1,750.000.100.050.150.00-103,026173.44%
SPX180817P017750002018-08-02 2:03PM EDT1,775.000.050.000.050.00-41,998151.56%
SPX180817P018000002018-08-03 9:33AM EDT1,800.000.050.000.05-0.05-50.00%20416,086147.66%
SPX180817P018250002018-08-03 10:00AM EDT1,825.000.050.000.05-0.08-61.54%42,416142.97%
SPX180817P018500002018-08-03 11:47AM EDT1,850.000.050.000.100.00-55,195146.09%
SPX180817P018600002018-08-03 12:57PM EDT1,860.000.050.000.05-0.05-50.00%21,330137.50%
SPX180817P018700002018-08-03 3:15PM EDT1,870.000.050.000.10-0.06-54.55%21,239142.97%
SPX180817P018750002018-08-01 1:18PM EDT1,875.000.100.000.100.00-181,634142.19%
SPX180817P018800002018-07-30 1:35PM EDT1,880.000.150.000.100.00-241,485141.02%
SPX180817P018900002018-08-01 2:11PM EDT1,890.000.100.000.100.00-61983139.45%
SPX180817P019000002018-08-06 9:30AM EDT1,900.000.050.000.050.00-67,051130.86%
SPX180817P019100002018-08-08 11:16AM EDT1,910.000.050.000.05-0.05-50.00%47,298128.91%
SPX180817P019200002018-07-31 12:21PM EDT1,920.000.100.000.100.00-10665134.38%
SPX180817P019250002018-08-06 3:45PM EDT1,925.000.050.000.050.00-52,778126.56%
SPX180817P019300002018-07-27 2:39PM EDT1,930.000.200.100.25+0.02+11.11%21,371147.46%
SPX180817P019400002018-08-02 2:20PM EDT1,940.000.100.000.100.00-1001,125130.86%
SPX180817P019500002018-08-06 3:46PM EDT1,950.000.050.000.050.00-5085,079122.66%
SPX180817P019600002018-08-02 3:09PM EDT1,960.000.100.050.100.00-3951,204132.03%
SPX180817P019700002018-08-02 3:39PM EDT1,970.000.100.000.100.00-501,354126.17%
SPX180817P019750002018-08-01 9:31AM EDT1,975.000.100.000.100.00-1761125.39%
SPX180817P019800002018-07-25 11:12AM EDT1,980.000.200.150.300.00-4542141.70%
SPX180817P019900002018-08-02 3:55PM EDT1,990.000.100.000.100.00-91,182122.66%
SPX180817P020000002018-08-10 3:20PM EDT2,000.000.050.000.050.00-1527,956114.84%
SPX180817P020100002018-08-10 3:57PM EDT2,010.000.050.000.100.00-81,150119.53%
SPX180817P020200002018-08-02 3:55PM EDT2,020.000.100.050.100.00-6653121.88%
SPX180817P020250002018-08-03 11:40AM EDT2,025.000.050.050.10-0.05-50.00%3765121.09%
SPX180817P020300002018-08-02 3:56PM EDT2,030.000.100.050.100.00-31,278120.31%
SPX180817P020400002018-08-03 2:17PM EDT2,040.000.100.050.10-0.20-66.67%12647118.56%
SPX180817P020500002018-08-07 3:22PM EDT2,050.000.050.000.100.00-2,3015,841113.28%
SPX180817P020600002018-08-03 11:46AM EDT2,060.000.100.050.10-0.25-71.43%11,174115.23%
SPX180817P020700002018-08-13 4:05PM EDT2,070.000.050.000.000.00-6050.00%
SPX180817P020750002018-08-13 4:00PM EDT2,075.000.050.000.000.00-120050.00%
SPX180817P020800002018-08-13 4:07PM EDT2,080.000.050.000.000.00-1,000050.00%
SPX180817P020900002018-08-13 3:46PM EDT2,090.000.050.000.000.00-843050.00%
SPX180817P021000002018-08-13 4:14PM EDT2,100.000.050.000.000.00-268050.00%
SPX180817P021100002018-08-10 2:49PM EDT2,110.000.150.050.15+0.10+200.00%221,596109.96%
SPX180817P021150002018-07-24 2:38PM EDT2,115.000.400.300.400.00-14790123.05%
SPX180817P021200002018-08-10 2:49PM EDT2,120.000.150.050.15+0.05+50.00%22815108.40%
SPX180817P021250002018-08-07 3:24PM EDT2,125.000.050.050.150.00-3,50112,561107.62%
SPX180817P021300002018-08-10 2:49PM EDT2,130.000.150.050.15-0.10-40.00%20465106.74%
SPX180817P021350002018-07-31 10:30AM EDT2,135.000.300.050.150.00-100463105.86%
SPX180817P021400002018-08-10 2:49PM EDT2,140.000.150.050.15-0.30-66.67%201,438105.08%
SPX180817P021450002018-07-24 2:38PM EDT2,145.000.450.300.450.00-261,417118.56%
SPX180817P021500002018-08-13 3:41PM EDT2,150.000.050.000.000.00-276050.00%
SPX180817P021550002018-08-02 11:47AM EDT2,155.000.200.100.150.00-1845104.79%
SPX180817P021600002018-08-10 2:49PM EDT2,160.000.150.050.15-0.30-66.67%201,935101.95%
SPX180817P021650002018-07-24 2:38PM EDT2,165.000.500.350.450.00-113832115.82%
SPX180817P021700002018-08-10 2:49PM EDT2,170.000.150.050.15-0.05-25.00%201,033100.39%
SPX180817P021750002018-08-10 9:55AM EDT2,175.000.050.050.150.00-2152,43699.61%
SPX180817P021800002018-08-10 2:49PM EDT2,180.000.150.050.15-0.10-40.00%1,0201,96098.83%
SPX180817P021850002018-07-25 2:52PM EDT2,185.000.400.350.500.00-4591,101112.99%
SPX180817P021900002018-08-10 2:48PM EDT2,190.000.150.050.15-0.40-72.73%2052197.17%
SPX180817P021950002018-08-08 1:18PM EDT2,195.000.050.050.15-0.20-80.00%170196.39%
SPX180817P022000002018-08-14 9:31AM EDT2,200.000.050.000.000.00-1050.00%
SPX180817P022050002018-07-27 10:32AM EDT2,205.000.300.400.50-0.25-45.45%15455110.16%
SPX180817P022100002018-08-10 2:49PM EDT2,210.000.200.100.20+0.15+300.00%2072797.66%
SPX180817P022150002018-08-14 9:30AM EDT2,215.000.050.000.000.00-2050.00%
SPX180817P022200002018-08-13 1:07PM EDT2,220.000.100.000.000.00-6050.00%
SPX180817P022250002018-08-07 2:20PM EDT2,225.000.050.100.150.00-1192493.55%
SPX180817P022300002018-08-10 2:49PM EDT2,230.000.200.100.20-0.40-66.67%371,13194.34%
SPX180817P022350002018-08-14 9:31AM EDT2,235.000.050.000.000.00-1,220050.00%
SPX180817P022400002018-08-10 2:49PM EDT2,240.000.200.100.20-0.30-60.00%311,51992.77%
SPX180817P022450002018-08-03 3:54PM EDT2,245.000.200.150.20-0.15-42.86%21039793.36%
SPX180817P022500002018-08-14 3:59PM EDT2,250.000.050.000.000.00-171050.00%
SPX180817P022550002018-08-10 2:06PM EDT2,255.000.150.100.20-0.55-78.57%843190.43%
SPX180817P022600002018-08-13 12:13PM EDT2,260.000.050.000.000.00-500050.00%
SPX180817P022650002018-08-06 1:50PM EDT2,265.000.100.100.200.00-1751,46688.77%
SPX180817P022700002018-08-10 2:48PM EDT2,270.000.200.100.25+0.15+300.00%311,35689.36%
SPX180817P022750002018-08-14 10:15AM EDT2,275.000.050.000.000.00-1,735050.00%
SPX180817P022800002018-08-13 10:14AM EDT2,280.000.050.000.000.00-25050.00%
SPX180817P022850002018-08-03 2:10PM EDT2,285.000.200.150.25-0.25-55.56%9562688.09%
SPX180817P022900002018-08-14 10:11AM EDT2,290.000.070.000.000.00-1050.00%
SPX180817P022950002018-08-14 10:12AM EDT2,295.000.050.000.000.00-34050.00%
SPX180817P023000002018-08-13 3:56PM EDT2,300.000.100.000.000.00-2,548050.00%
SPX180817P023050002018-08-14 9:50AM EDT2,305.000.030.000.000.00-60050.00%
SPX180817P023100002018-08-13 3:24PM EDT2,310.000.110.000.000.00-37050.00%
SPX180817P023150002018-08-13 10:14AM EDT2,315.000.070.000.000.00-10050.00%
SPX180817P023200002018-08-13 3:24PM EDT2,320.000.100.000.000.00-3050.00%
SPX180817P023250002018-08-14 9:50AM EDT2,325.000.050.000.000.00-50050.00%
SPX180817P023300002018-08-10 2:49PM EDT2,330.000.300.150.30+0.25+500.00%301,05681.84%
SPX180817P023350002018-08-13 3:24PM EDT2,335.000.100.000.000.00-2050.00%
SPX180817P023400002018-08-10 3:26PM EDT2,340.000.260.200.30+0.13+100.00%11167581.15%
SPX180817P023450002018-08-13 3:27PM EDT2,345.000.110.000.000.00-20050.00%
SPX180817P023500002018-08-14 10:35AM EDT2,350.000.050.000.000.00-222050.00%
SPX180817P023550002018-08-10 1:47PM EDT2,355.000.200.200.30-0.10-33.33%551778.71%
SPX180817P023600002018-08-14 11:15AM EDT2,360.000.050.000.000.00-40050.00%
SPX180817P023650002018-08-14 11:13AM EDT2,365.000.050.000.000.00-22050.00%
SPX180817P023700002018-08-13 4:06PM EDT2,370.000.150.000.000.00-219050.00%
SPX180817P023750002018-08-14 11:50AM EDT2,375.000.050.000.000.00-13025.00%
SPX180817P023800002018-08-14 11:54AM EDT2,380.000.050.000.000.00-200025.00%
SPX180817P023850002018-08-02 2:38PM EDT2,385.000.390.250.400.00-543676.07%
SPX180817P023900002018-08-13 3:45PM EDT2,390.000.150.000.000.00-4025.00%
SPX180817P023950002018-08-10 2:57PM EDT2,395.000.350.250.40+0.25+250.00%442,01974.41%
SPX180817P024000002018-08-14 3:14PM EDT2,400.000.050.000.000.00-5025.00%
SPX180817P024050002018-08-10 9:44AM EDT2,405.000.150.300.40-0.34-69.39%5026773.39%
SPX180817P024100002018-08-13 3:23PM EDT2,410.000.150.000.000.00-4025.00%
SPX180817P024150002018-08-13 10:59AM EDT2,415.000.100.000.000.00-10025.00%
SPX180817P024200002018-08-13 10:59AM EDT2,420.000.100.000.000.00-5025.00%
SPX180817P024250002018-08-14 12:38PM EDT2,425.000.050.000.000.00-3025.00%
SPX180817P024300002018-08-14 3:44PM EDT2,430.000.050.000.000.00-115025.00%
SPX180817P024350002018-08-14 11:02AM EDT2,435.000.050.000.000.00-100025.00%
SPX180817P024400002018-08-14 11:02AM EDT2,440.000.050.000.000.00-148025.00%
SPX180817P024450002018-08-14 11:02AM EDT2,445.000.050.000.000.00-100025.00%
SPX180817P024500002018-08-14 3:59PM EDT2,450.000.050.000.000.00-4,112025.00%
SPX180817P024550002018-08-14 4:14PM EDT2,455.000.050.000.000.00-115025.00%
SPX180817P024600002018-08-14 4:14PM EDT2,460.000.050.000.000.00-104025.00%
SPX180817P024650002018-08-14 2:49PM EDT2,465.000.050.000.000.00-141025.00%
SPX180817P024700002018-08-14 11:02AM EDT2,470.000.050.000.000.00-101025.00%
SPX180817P024750002018-08-14 4:13PM EDT2,475.000.050.000.000.00-353025.00%
SPX180817P024800002018-08-14 4:13PM EDT2,480.000.050.000.000.00-36025.00%
SPX180817P024850002018-08-14 4:12PM EDT2,485.000.050.000.000.00-31025.00%
SPX180817P024900002018-08-14 4:12PM EDT2,490.000.050.000.000.00-51025.00%
SPX180817P024950002018-08-14 4:12PM EDT2,495.000.100.000.000.00-210025.00%
SPX180817P025000002018-08-14 10:50AM EDT2,500.000.110.000.000.00-82025.00%
SPX180817P025050002018-08-08 2:16PM EDT2,505.000.150.550.70-0.10-40.00%1844861.47%
SPX180817P025100002018-08-13 3:18PM EDT2,510.000.300.000.000.00-4025.00%
SPX180817P025150002018-08-13 3:11PM EDT2,515.000.350.000.000.00-1,000025.00%
SPX180817P025200002018-08-14 1:44PM EDT2,520.000.100.000.000.00-20025.00%
SPX180817P025250002018-08-14 11:31AM EDT2,525.000.100.000.000.00-1,004025.00%
SPX180817P025300002018-08-13 3:20PM EDT2,530.000.350.000.000.00-4025.00%
SPX180817P025350002018-08-13 4:14PM EDT2,535.000.600.000.000.00-212025.00%
SPX180817P025400002018-08-14 2:01PM EDT2,540.000.100.000.000.00-760025.00%
SPX180817P025450002018-08-14 11:27AM EDT2,545.000.100.000.000.00-250025.00%
SPX180817P025500002018-08-14 4:13PM EDT2,550.000.100.000.000.00-760025.00%
SPX180817P025550002018-08-14 4:13PM EDT2,555.000.100.000.000.00-251025.00%
SPX180817P025600002018-08-14 4:12PM EDT2,560.000.100.000.000.00-462025.00%
SPX180817P025650002018-08-14 4:03PM EDT2,565.000.100.000.000.00-254025.00%
SPX180817P025700002018-08-14 3:22PM EDT2,570.000.100.000.000.00-251025.00%
SPX180817P025750002018-08-14 3:32PM EDT2,575.000.150.000.000.00-30025.00%
SPX180817P025800002018-08-13 3:58PM EDT2,580.000.750.000.000.00-423025.00%
SPX180817P025850002018-08-13 3:59PM EDT2,585.000.750.000.000.00-61025.00%
SPX180817P025900002018-08-14 11:27AM EDT2,590.000.200.000.000.00-234025.00%
SPX180817P025950002018-08-13 4:01PM EDT2,595.000.750.000.000.00-72025.00%
SPX180817P026000002018-08-14 4:14PM EDT2,600.000.150.000.000.00-220025.00%
SPX180817P026050002018-08-10 9:42AM EDT2,605.000.610.951.10+0.04+7.02%10070448.38%
SPX180817P026100002018-08-14 2:43PM EDT2,610.000.150.000.000.00-333012.50%
SPX180817P026150002018-08-13 4:01PM EDT2,615.000.800.000.000.00-9012.50%
SPX180817P026200002018-08-14 4:03PM EDT2,620.000.200.000.000.00-73012.50%
SPX180817P026250002018-08-14 2:25PM EDT2,625.000.170.000.000.00-1,053012.50%
SPX180817P026300002018-08-14 4:03PM EDT2,630.000.200.000.000.00-100012.50%
SPX180817P026350002018-08-14 10:23AM EDT2,635.000.390.000.000.00-5012.50%
SPX180817P026400002018-08-14 1:46PM EDT2,640.000.200.000.000.00-2012.50%
SPX180817P026450002018-08-14 12:46PM EDT2,645.000.230.000.000.00-19012.50%
SPX180817P026500002018-08-14 4:14PM EDT2,650.000.250.000.000.00-2,526012.50%
SPX180817P026550002018-08-14 2:15PM EDT2,655.000.260.000.000.00-4012.50%
SPX180817P026600002018-08-14 1:46PM EDT2,660.000.250.000.000.00-22012.50%
SPX180817P026650002018-08-13 3:50PM EDT2,665.001.000.000.000.00-315012.50%
SPX180817P026700002018-08-14 12:24PM EDT2,670.000.300.000.000.00-411012.50%
SPX180817P026750002018-08-14 3:18PM EDT2,675.000.300.000.000.00-267012.50%
SPX180817P026800002018-08-14 4:00PM EDT2,680.000.350.000.000.00-1,304012.50%
SPX180817P026850002018-08-14 2:40PM EDT2,685.000.330.000.000.00-1012.50%
SPX180817P026900002018-08-14 3:01PM EDT2,690.000.340.000.000.00-171012.50%
SPX180817P026950002018-08-14 9:41AM EDT2,695.000.700.000.000.00-3012.50%
SPX180817P027000002018-08-14 3:52PM EDT2,700.000.400.000.000.00-3,368012.50%
SPX180817P027050002018-08-14 3:34PM EDT2,705.000.400.000.000.00-10012.50%
SPX180817P027100002018-08-14 3:49PM EDT2,710.000.450.000.000.00-53012.50%
SPX180817P027150002018-08-14 12:30PM EDT2,715.000.450.000.000.00-39012.50%
SPX180817P027200002018-08-14 1:54PM EDT2,720.000.550.000.000.00-247012.50%
SPX180817P027250002018-08-14 3:15PM EDT2,725.000.500.000.000.00-5,18706.25%
SPX180817P027300002018-08-14 3:21PM EDT2,730.000.550.000.000.00-22206.25%
SPX180817P027350002018-08-14 3:34PM EDT2,735.000.550.000.000.00-1006.25%
SPX180817P027400002018-08-14 3:45PM EDT2,740.000.550.000.000.00-49406.25%
SPX180817P027450002018-08-14 2:37PM EDT2,745.000.650.000.000.00-45506.25%
SPX180817P027500002018-08-14 3:52PM EDT2,750.000.750.000.000.00-6,09906.25%
SPX180817P027550002018-08-14 3:50PM EDT2,755.000.750.000.000.00-87206.25%
SPX180817P027600002018-08-14 3:34PM EDT2,760.000.800.000.000.00-71406.25%
SPX180817P027650002018-08-14 3:37PM EDT2,765.000.830.000.000.00-25006.25%
SPX180817P027700002018-08-14 4:13PM EDT2,770.000.950.000.000.00-1,03406.25%
SPX180817P027750002018-08-14 3:57PM EDT2,775.001.110.000.000.00-4,28206.25%
SPX180817P027800002018-08-14 3:34PM EDT2,780.001.150.000.000.00-2,70906.25%
SPX180817P027850002018-08-14 3:32PM EDT2,785.001.300.000.000.00-50803.13%
SPX180817P027900002018-08-14 3:50PM EDT2,790.001.500.000.000.00-92703.13%
SPX180817P027950002018-08-14 4:04PM EDT2,795.001.800.000.000.00-54603.13%
SPX180817P028000002018-08-14 3:59PM EDT2,800.001.900.000.000.00-9,70103.13%
SPX180817P028050002018-08-14 3:58PM EDT2,805.002.250.000.000.00-1,91403.13%
SPX180817P028100002018-08-14 3:59PM EDT2,810.002.750.000.000.00-4,10603.13%
SPX180817P028150002018-08-14 4:11PM EDT2,815.003.250.000.000.00-1,55601.56%
SPX180817P028200002018-08-14 4:13PM EDT2,820.003.800.000.000.00-9,17001.56%
SPX180817P028250002018-08-14 4:13PM EDT2,825.004.800.000.000.00-8,57201.56%
SPX180817P028300002018-08-14 3:58PM EDT2,830.005.800.000.000.00-1,51700.78%
SPX180817P028350002018-08-14 4:11PM EDT2,835.007.650.000.000.00-1,99200.39%
SPX180817P028400002018-08-14 4:04PM EDT2,840.0010.100.000.000.00-90100.00%
SPX180817P028450002018-08-14 4:02PM EDT2,845.0013.000.000.000.00-38200.00%
SPX180817P028500002018-08-14 4:09PM EDT2,850.0015.350.000.000.00-73700.00%
SPX180817P028550002018-08-14 3:50PM EDT2,855.0017.600.000.000.00-3100.00%
SPX180817P028600002018-08-14 3:33PM EDT2,860.0021.500.000.000.00-7800.00%
SPX180817P028650002018-08-13 4:02PM EDT2,865.0042.030.000.000.00-5900.00%
SPX180817P028700002018-08-14 3:11PM EDT2,870.0029.050.000.000.00-1500.00%
SPX180817P028750002018-08-14 1:09PM EDT2,875.0036.430.000.000.00-100.00%
SPX180817P028800002018-08-14 9:48AM EDT2,880.0046.250.000.000.00-100.00%
SPX180817P028850002018-08-13 3:51PM EDT2,885.0063.530.000.000.00-1,27000.00%
SPX180817P028900002018-08-14 11:04AM EDT2,890.0051.000.000.000.00-400.00%
SPX180817P028950002018-08-10 2:03PM EDT2,895.0066.2057.9060.40+26.85+68.23%837422.37%
SPX180817P029000002018-08-14 10:04AM EDT2,900.0073.000.000.000.00-2300.00%
SPX180817P029050002018-08-13 4:02PM EDT2,905.0081.310.000.000.00-200.00%
SPX180817P029100002018-08-10 11:44PM EDT2,910.0076.9072.8075.300.00-38025.95%
SPX180817P029150002018-08-10 10:04AM EDT2,915.0083.6277.8080.30+19.02+29.44%2527.15%
SPX180817P029200002018-07-27 6:01PM EDT2,920.00108.15102.60106.500.00-42053.39%
SPX180817P029250002018-08-07 3:44PM EDT2,925.0066.5487.8090.300.00-133429.51%
SPX180817P029500002018-08-02 2:04PM EDT2,950.00123.30110.50112.600.00-85029.11%
SPX180817P029750002018-07-13 3:28PM EDT2,975.00174.16176.30183.30+174.16+100.00%31393.06%
SPX180817P030000002018-08-14 10:04AM EDT3,000.00172.900.000.000.00-2300.00%
SPX180817P030250002018-07-27 12:00PM EDT3,025.00197.90207.00210.90-123.88-38.50%51081.89%
SPX180817P030600002018-08-14 10:04AM EDT3,060.00230.590.000.000.00-300.00%
SPX180817P030750002018-07-20 11:50PM EDT3,075.00263.65271.80278.000.00-11115.45%
SPX180817P031000002018-08-08 12:02PM EDT3,100.00243.95262.60265.10-123.65-33.64%1160.52%
SPX180817P032000002018-07-09 1:46PM EDT3,200.00418.60402.40404.90+418.60+100.00%11151.07%
SPX180817P034000002018-07-13 3:34PM EDT3,400.00596.50601.90604.40+596.50+100.00%44193.51%
SPX180817P035000002018-07-12 12:36PM EDT3,500.00702.01701.70704.20+702.01+100.00%117212.64%
SPX180817P036000002018-07-26 12:45PM EDT3,600.00759.48781.00784.900.00-116193.77%