^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX181116C005000002018-10-22 10:33AM EDT500.002,249.372,248.202,253.10-8.76-0.39%660.00%
SPX181116C008000002018-10-19 11:44PM EDT800.001,967.931,959.301,964.200.00-40227.44%
SPX181116C010000002018-10-22 4:02PM EDT1,000.001,755.001,749.201,754.10-20.10-1.13%2,60130,9170.00%
SPX181116C011000002018-10-16 2:41PM EDT1,100.001,759.001,644.001,650.100.00+3.34%52760.00%
SPX181116C012000002018-10-16 2:41PM EDT1,200.001,602.801,563.901,568.500.00-6262172.41%
SPX181116C013000002018-10-16 2:41PM EDT1,300.001,502.501,464.201,468.800.00-103103158.22%
SPX181116C014250002018-10-16 2:41PM EDT1,425.001,408.301,339.601,344.200.00-7777141.90%
SPX181116C015000002018-10-22 8:45PM EDT1,500.001,259.181,250.201,255.100.00-100.00%
SPX181116C016000002018-10-16 2:41PM EDT1,600.001,204.101,145.701,151.800.00-60600.00%
SPX181116C016750002018-10-16 2:41PM EDT1,675.001,129.901,090.401,095.000.00-6060112.66%
SPX181116C017000002018-10-19 11:44PM EDT1,700.001,090.791,061.501,066.300.00-80102.04%
SPX181116C017250002018-08-03 11:57PM EDT1,725.001,080.501,033.401,038.000.00-606091.07%
SPX181116C017500002018-10-19 11:44PM EDT1,750.001,058.801,011.601,016.500.00-171797.05%
SPX181116C018000002018-10-16 2:41PM EDT1,800.001,053.25965.90970.500.00-1199.50%
SPX181116C018500002018-10-22 10:45AM EDT1,850.00910.89901.10906.00-10.56-1.15%1850.49%
SPX181116C019000002018-10-22 10:31AM EDT1,900.00850.25851.30856.10-22.90-2.62%69250.24%
SPX181116C019250002018-10-16 2:41PM EDT1,925.001,001.60841.10845.700.00-252586.52%
SPX181116C019500002018-10-22 12:00PM EDT1,950.00806.25802.30805.50-27.31-3.28%21270.00%
SPX181116C019750002018-10-18 1:22PM EDT1,975.00789.33785.30789.000.00-1670.96%
SPX181116C019900002018-10-16 2:41PM EDT1,990.00936.70757.50762.400.00-220.00%
SPX181116C020000002018-10-22 4:02PM EDT2,000.00757.35752.50755.60-12.70-1.65%2,60636,9150.00%
SPX181116C020100002018-10-05 12:40PM EDT2,010.00865.04749.60753.000.00-5.86%744066.01%
SPX181116C020200002018-09-27 12:28PM EDT2,020.00906.90740.10743.700.00-232366.37%
SPX181116C020250002018-10-16 2:41PM EDT2,025.00900.80741.90746.300.00-1177.27%
SPX181116C020300002018-09-28 11:46PM EDT2,030.00896.70730.50734.300.00-2266.45%
SPX181116C020500002018-10-17 9:38AM EDT2,050.00751.54710.00713.600.00-3463.50%
SPX181116C020600002018-08-22 6:23PM EDT2,060.00794.89699.70703.500.00-1162.23%
SPX181116C020700002018-08-22 6:23PM EDT2,070.00787.08690.70694.500.00-2263.23%
SPX181116C020900002018-10-16 2:41PM EDT2,090.00767.37659.00664.200.00-220.00%
SPX181116C021000002018-10-16 2:41PM EDT2,100.00787.95649.10654.300.00-4.99%81030.00%
SPX181116C021100002018-10-16 2:41PM EDT2,110.00768.25657.90662.200.00-6.39%582969.95%
SPX181116C021700002018-10-08 2:48PM EDT2,170.00715.70590.40594.100.00+100.00%1153.85%
SPX181116C022000002018-10-16 2:41PM EDT2,200.00710.20549.80554.700.00-12130.00%
SPX181116C022250002018-08-17 11:49PM EDT2,225.00619.17536.10539.700.00-201050.13%
SPX181116C022750002018-10-16 2:41PM EDT2,275.00653.40494.40498.800.00-222255.39%
SPX181116C022950002018-10-16 2:41PM EDT2,295.00591.75475.30479.500.00+100.00%1154.16%
SPX181116C023000002018-10-17 9:35AM EDT2,300.00504.90461.70465.300.00-2246.67%
SPX181116C023200002018-10-16 2:41PM EDT2,320.00587.82450.80454.900.00-3352.10%
SPX181116C023500002018-10-16 2:41PM EDT2,350.00539.00403.90408.600.00-4.53%51132.80%
SPX181116C023600002018-10-16 2:41PM EDT2,360.00567.40393.80398.400.00-1131.64%
SPX181116C023750002018-10-19 11:44PM EDT2,375.00400.98391.70396.100.00-51445.32%
SPX181116C023950002018-10-16 2:41PM EDT2,395.00427.20360.80365.400.00-1132.50%
SPX181116C024000002018-10-19 11:44PM EDT2,400.00396.60367.30371.700.00-21243.41%
SPX181116C024400002018-10-16 2:41PM EDT2,440.00489.58334.30338.200.00-509344.03%
SPX181116C024500002018-10-16 2:41PM EDT2,450.00491.30325.00328.600.00-116043.26%
SPX181116C024600002018-10-16 2:41PM EDT2,460.00453.14298.90303.200.00-535330.56%
SPX181116C024700002018-09-21 11:56PM EDT2,470.00434.10296.60299.900.00-121235.36%
SPX181116C024750002018-10-16 2:41PM EDT2,475.00361.55301.30304.800.00-1141.40%
SPX181116C024800002018-10-16 2:41PM EDT2,480.00456.15280.30284.800.00-3530.35%
SPX181116C024900002018-10-16 2:41PM EDT2,490.00429.65271.60275.800.00-101830.33%
SPX181116C025000002018-10-03 12:24PM EDT2,500.00440.60267.40270.500.00-122332.94%
SPX181116C025050002018-10-16 2:41PM EDT2,505.00434.60273.10276.500.00-1139.22%
SPX181116C025100002018-10-16 2:41PM EDT2,510.00409.95268.40272.000.00-101838.96%
SPX181116C025200002018-10-16 2:41PM EDT2,520.00358.53259.20262.700.00+100.00%1138.27%
SPX181116C025250002018-10-18 1:24PM EDT2,525.00247.92247.60251.500.00-11734.25%
SPX181116C025300002018-10-16 2:41PM EDT2,530.00411.00234.90238.900.00-1528.98%
SPX181116C025400002018-10-03 9:30AM EDT2,540.00399.00229.60232.500.00-1230.34%
SPX181116C025500002018-10-18 1:24PM EDT2,550.00224.82220.50223.300.00-1243029.83%
SPX181116C025550002018-10-16 2:41PM EDT2,555.00225.95224.00227.200.00-1034.20%
SPX181116C025600002018-10-16 2:41PM EDT2,560.00349.58222.00225.100.00-1135.11%
SPX181116C025700002018-10-16 2:41PM EDT2,570.00340.34213.60216.800.00-5534.82%
SPX181116C025750002018-10-22 10:36AM EDT2,575.00194.05189.70192.10-16.13-7.67%12126723.53%
SPX181116C025850002018-10-19 11:44PM EDT2,585.00231.05192.20195.900.00-4430.25%
SPX181116C025950002018-10-22 8:45PM EDT2,595.00183.68171.80174.100.00-79022.87%
SPX181116C026000002018-10-22 11:01AM EDT2,600.00179.13167.40169.70-22.87-11.32%20030822.73%
SPX181116C026100002018-10-16 2:41PM EDT2,610.00323.45178.40181.400.00-6632.26%
SPX181116C026150002018-10-19 11:44PM EDT2,615.00175.15161.60164.000.00-120126.01%
SPX181116C026200002018-10-18 1:05PM EDT2,620.00172.00161.10164.500.00-123428.00%
SPX181116C026250002018-10-22 10:51AM EDT2,625.00161.75145.40147.60-14.30-8.12%3012121.76%
SPX181116C026300002018-10-17 11:19AM EDT2,630.00177.45148.70151.000.00-869625.26%
SPX181116C026400002018-10-15 11:12AM EDT2,640.00148.87143.80147.000.00-111326.73%
SPX181116C026450002018-09-28 1:08PM EDT2,645.00277.76135.90138.000.00-1124.41%
SPX181116C026500002018-10-22 11:47AM EDT2,650.00132.00124.30126.20-7.33-5.26%34120.79%
SPX181116C026550002018-10-15 9:40AM EDT2,655.00133.23127.40129.400.00-1323.82%
SPX181116C026600002018-10-16 11:14AM EDT2,660.00146.50123.40125.400.00-8623.63%
SPX181116C026650002018-08-17 11:49PM EDT2,665.00205.00119.30121.300.00-4423.38%
SPX181116C026700002018-10-16 2:41PM EDT2,670.00116.50125.40128.100.00-3.24%2010327.45%
SPX181116C026750002018-10-18 3:22PM EDT2,675.00118.02114.80117.600.00-128824.63%
SPX181116C026800002018-10-17 11:19AM EDT2,680.00133.60107.20109.100.00-869122.61%
SPX181116C026950002018-10-11 3:52PM EDT2,695.0095.7195.4097.20-134.42-140.45%252621.81%
SPX181116C027000002018-10-22 1:01PM EDT2,700.0089.9884.7086.30-8.73-8.84%1060518.89%
SPX181116C027050002018-10-15 4:24AM EDT2,705.0088.2091.3093.800.00-149022.88%
SPX181116C027100002018-10-22 10:15AM EDT2,710.0082.8077.3078.50-32.70-28.31%282418.36%
SPX181116C027150002018-10-22 10:34AM EDT2,715.0077.6273.7074.90-9.68-11.09%201318.18%
SPX181116C027250002018-10-22 10:50AM EDT2,725.0079.6066.8067.90-1.75-2.15%620117.81%
SPX181116C027300002018-10-19 1:09PM EDT2,730.0078.4073.8074.70-1.10-1.38%508421.26%
SPX181116C027350002018-10-18 12:00PM EDT2,735.0076.4070.2071.200.00-6014221.00%
SPX181116C027400002018-10-22 10:34AM EDT2,740.0060.3856.7057.70-11.78-16.32%4052517.20%
SPX181116C027450002018-10-19 12:56PM EDT2,745.0069.6063.4064.30-0.30-0.43%1205020.44%
SPX181116C027500002018-10-22 4:05PM EDT2,750.0051.6050.4051.30-14.01-21.35%1,2951,07116.80%
SPX181116C027550002018-10-22 3:02PM EDT2,755.0053.1047.3048.20+1.48+2.87%4271316.60%
SPX181116C027600002018-10-22 4:02PM EDT2,760.0045.6044.2045.20-8.50-15.71%2822,37016.40%
SPX181116C027650002018-10-22 3:53PM EDT2,765.0043.2041.4042.20-7.30-14.46%33070416.17%
SPX181116C027700002018-10-22 11:33AM EDT2,770.0043.9038.5039.40-7.70-14.92%2262415.98%
SPX181116C027750002018-10-22 4:12PM EDT2,775.0036.5035.8036.60-9.30-20.31%1,73819,33515.76%
SPX181116C027800002018-10-22 3:59PM EDT2,780.0034.1033.2033.90-6.37-15.74%1002,80415.55%
SPX181116C027900002018-10-22 4:02PM EDT2,790.0029.2528.3028.90-10.40-26.23%5933,70015.15%
SPX181116C027950002018-10-22 12:59PM EDT2,795.0028.7826.0026.60-8.64-23.09%33,95814.97%
SPX181116C028000002018-10-22 3:59PM EDT2,800.0024.5023.8024.40-7.20-22.71%3,27431,40414.79%
SPX181116C028050002018-10-22 1:24PM EDT2,805.0024.3021.7022.20-10.50-30.17%3852,66214.57%
SPX181116C028100002018-10-22 12:42PM EDT2,810.0022.1319.7020.20-9.67-30.41%1993,38614.39%
SPX181116C028150002018-10-22 12:42PM EDT2,815.0020.1817.8018.40-6.92-25.54%1875514.24%
SPX181116C028200002018-10-22 3:58PM EDT2,820.0016.9016.1016.60-7.80-31.58%3,1469,67414.05%
SPX181116C028250002018-10-22 3:58PM EDT2,825.0015.3514.4015.00-4.65-23.25%3,36214,90013.91%
SPX181116C028300002018-10-22 4:10PM EDT2,830.0013.2012.9013.50-6.20-31.96%2921,65513.76%
SPX181116C028350002018-10-22 4:03PM EDT2,835.0012.1011.6012.10-5.40-30.86%29785413.62%
SPX181116C028400002018-10-22 4:11PM EDT2,840.0010.6010.3010.80-3.90-26.90%1492,07513.47%
SPX181116C028450002018-10-22 4:12PM EDT2,845.009.409.109.60-5.50-36.91%1531,01513.33%
SPX181116C028500002018-10-22 3:59PM EDT2,850.008.508.308.50-3.08-26.60%3,73027,28813.20%
SPX181116C028550002018-10-22 3:58PM EDT2,855.007.607.107.50-4.08-34.93%11575913.07%
SPX181116C028600002018-10-22 4:12PM EDT2,860.006.606.206.60-4.20-38.89%2803,21912.95%
SPX181116C028650002018-10-22 4:08PM EDT2,865.005.755.505.80-3.15-35.39%5762,77712.84%
SPX181116C028700002018-10-22 3:59PM EDT2,870.005.104.805.10-2.10-29.17%3341,63412.75%
SPX181116C028750002018-10-22 4:03PM EDT2,875.004.504.204.50-3.20-41.56%28817,30612.69%
SPX181116C028800002018-10-22 4:00PM EDT2,880.003.853.704.00-2.45-38.89%1212,67012.67%
SPX181116C028850002018-10-22 4:00PM EDT2,885.003.353.203.50-1.60-32.32%1741,42212.60%
SPX181116C028900002018-10-22 3:00PM EDT2,890.003.322.853.10-1.58-32.24%1,6604,49312.58%
SPX181116C028950002018-10-22 4:04PM EDT2,895.002.592.502.65-1.33-33.93%1781,62812.47%
SPX181116C029000002018-10-22 4:07PM EDT2,900.002.282.152.30-1.12-32.94%4,94927,35912.42%
SPX181116C029050002018-10-22 3:20PM EDT2,905.002.201.902.05-0.82-27.15%382,22712.44%
SPX181116C029100002018-10-22 4:00PM EDT2,910.001.701.651.80-1.10-39.29%1702,78812.43%
SPX181116C029150002018-10-22 4:04PM EDT2,915.001.541.451.60-1.01-39.61%672,51012.45%
SPX181116C029200002018-10-22 3:53PM EDT2,920.001.351.301.40-0.65-32.50%4305,96712.44%
SPX181116C029250002018-10-22 3:59PM EDT2,925.001.201.051.25-0.55-31.43%5,44519,22412.48%
SPX181116C029300002018-10-22 3:47PM EDT2,930.001.110.951.10-0.69-38.33%226,73212.49%
SPX181116C029350002018-10-22 2:02PM EDT2,935.000.950.801.00-0.45-32.14%71,53312.57%
SPX181116C029400002018-10-22 12:23PM EDT2,940.000.840.700.90-0.64-43.24%233,26412.64%
SPX181116C029450002018-10-22 3:47PM EDT2,945.000.760.650.80-0.52-40.62%586212.67%
SPX181116C029500002018-10-22 3:57PM EDT2,950.000.650.550.75-0.30-31.58%1,47731,97512.81%
SPX181116C029550002018-10-22 1:44PM EDT2,955.000.650.500.65-0.35-35.00%241,56812.80%
SPX181116C029600002018-10-22 1:44PM EDT2,960.000.550.450.60-0.22-28.57%243,68612.91%
SPX181116C029650002018-10-22 1:31PM EDT2,965.000.500.350.55-0.20-28.57%171,27113.01%
SPX181116C029700002018-10-22 11:23AM EDT2,970.000.460.350.55-0.11-19.30%257,47113.26%
SPX181116C029750002018-10-22 3:38PM EDT2,975.000.420.300.50-0.23-35.38%5419,97413.34%
SPX181116C029800002018-10-22 3:51PM EDT2,980.000.400.300.45-0.15-27.27%310,70513.39%
SPX181116C029850002018-10-22 3:58PM EDT2,985.000.350.250.45-0.18-33.96%661,12313.64%
SPX181116C029900002018-10-19 2:58PM EDT2,990.000.450.300.50-0.15-25.00%441,64314.09%
SPX181116C029950002018-10-19 11:19AM EDT2,995.000.510.250.45-0.47-47.96%9548314.13%
SPX181116C030000002018-10-22 3:38PM EDT3,000.000.300.150.30-0.05-14.29%1,06028,90913.65%
SPX181116C030050002018-10-22 10:19AM EDT3,005.000.300.150.35-0.10-25.00%481,04714.15%
SPX181116C030100002018-10-22 10:07AM EDT3,010.000.200.150.30-0.10-33.33%212,38314.11%
SPX181116C030150002018-10-18 12:54PM EDT3,015.000.420.150.350.00-187614.62%
SPX181116C030200002018-10-22 3:10PM EDT3,020.000.250.150.30+0.05+25.00%713,70314.58%
SPX181116C030250002018-10-22 3:36PM EDT3,025.000.250.150.30+0.05+25.00%1,00316,52114.81%
SPX181116C030300002018-10-19 3:53PM EDT3,030.000.200.100.30-0.18-47.37%33,83415.03%
SPX181116C030350002018-10-22 11:14AM EDT3,035.000.200.100.250.00-97,40114.94%
SPX181116C030400002018-10-22 3:54PM EDT3,040.000.200.100.25-0.24-54.55%4,2863,00315.16%
SPX181116C030450002018-10-19 10:34AM EDT3,045.000.200.100.25-0.10-33.33%11,71215.38%
SPX181116C030500002018-10-22 4:04PM EDT3,050.000.150.100.20-0.05-25.00%2634,64515.21%
SPX181116C030550002018-10-22 11:05AM EDT3,055.000.150.100.25-0.10-40.00%11,67415.82%
SPX181116C030600002018-10-22 10:34AM EDT3,060.000.150.050.20-0.03-16.67%11,48415.65%
SPX181116C030650002018-10-22 11:05AM EDT3,065.000.100.050.20-0.11-52.38%166615.87%
SPX181116C030700002018-10-19 10:02AM EDT3,070.000.100.050.20-0.15-60.00%43,66816.08%
SPX181116C030750002018-10-22 4:04PM EDT3,075.000.100.100.15-0.05-33.33%1546,77415.80%
SPX181116C030800002018-10-18 9:30AM EDT3,080.000.200.050.200.00-3057116.50%
SPX181116C030850002018-10-17 10:17AM EDT3,085.000.120.050.200.00-22738116.72%
SPX181116C030900002018-10-17 1:22PM EDT3,090.000.200.050.200.00-24845216.93%
SPX181116C030950002018-10-17 10:14AM EDT3,095.000.100.050.200.00-21747417.14%
SPX181116C031000002018-10-22 3:29PM EDT3,100.000.100.050.15-0.05-33.33%3189,49516.82%
SPX181116C031050002018-10-17 11:31AM EDT3,105.000.130.000.150.00-22142817.04%
SPX181116C031100002018-10-19 1:14PM EDT3,110.000.050.050.20-0.25-83.33%121517.77%
SPX181116C031150002018-10-17 9:30AM EDT3,115.000.150.000.200.00-4010117.98%
SPX181116C031200002018-10-17 9:37AM EDT3,120.000.080.000.150.00-4720817.65%
SPX181116C031250002018-10-17 11:51AM EDT3,125.000.110.000.150.00-7386817.85%
SPX181116C031300002018-10-17 12:10PM EDT3,130.000.120.000.150.00-11659118.04%
SPX181116C031350002018-10-19 11:44PM EDT3,135.000.100.000.150.00-372318.26%
SPX181116C031400002018-10-22 12:50PM EDT3,140.000.060.000.15-0.05-45.45%515418.46%
SPX181116C031450002018-10-17 11:53AM EDT3,145.000.100.000.150.00-292818.65%
SPX181116C031500002018-10-22 12:50PM EDT3,150.000.100.050.15-0.01-9.09%1932018.85%
SPX181116C031600002018-10-17 1:14PM EDT3,160.000.100.000.150.00-615219.26%
SPX181116C031700002018-10-17 1:46PM EDT3,170.000.100.000.150.00-12610319.65%
SPX181116C031750002018-10-22 12:52PM EDT3,175.000.060.000.10-0.03-33.33%1373319.09%
SPX181116C031800002018-10-22 12:52PM EDT3,180.000.070.000.15-0.02-22.22%64320.04%
SPX181116C031900002018-10-22 11:10AM EDT3,190.000.090.000.15+0.01+12.50%566320.44%
SPX181116C032000002018-10-22 3:10PM EDT3,200.000.080.000.10+0.03+60.00%20290520.02%
SPX181116C032100002018-10-22 8:45PM EDT3,210.000.070.000.150.00-176021.22%
SPX181116C032200002018-10-22 8:45PM EDT3,220.000.080.000.100.00-84020.78%
SPX181116C032250002018-10-22 3:30PM EDT3,225.000.070.000.10-0.03-30.00%46915820.95%
SPX181116C032500002018-10-22 3:08PM EDT3,250.000.050.000.050.00-50554320.61%
SPX181116C032750002018-10-22 8:45PM EDT3,275.000.100.000.100.00-62022.80%
SPX181116C033000002018-10-22 3:27PM EDT3,300.000.020.000.05-0.11-84.62%1157522.36%
SPX181116C033500002018-10-18 1:49PM EDT3,350.000.050.000.050.00-111424.02%
SPX181116C034000002018-10-16 2:41PM EDT3,400.000.030.000.050.00-40.00%91325.68%
SPX181116C035000002018-10-16 2:41PM EDT3,500.000.200.000.150.00-33.33%250631.74%
SPX181116C036000002018-10-16 2:41PM EDT3,600.000.140.000.100.00-3333.84%
SPX181116C037000002018-10-16 2:41PM EDT3,700.000.050.000.100.00-50.00%103036.96%
SPX181116C038000002018-10-22 9:55AM EDT3,800.000.050.000.05+0.01+25.00%5637.79%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX181116P005000002018-10-22 9:30AM EDT500.000.050.000.05+0.03+150.00%46182.81%
SPX181116P008500002018-10-19 11:44PM EDT850.000.050.000.100.00-66133.20%
SPX181116P009000002018-10-19 11:44PM EDT900.000.050.000.100.00-99126.95%
SPX181116P009500002018-10-19 11:44PM EDT950.000.050.000.050.00-11115.23%
SPX181116P010000002018-10-19 1:22PM EDT1,000.000.100.000.05+0.05+100.00%50033,840110.16%
SPX181116P010500002018-10-19 11:44PM EDT1,050.000.050.000.050.00-58104.69%
SPX181116P011000002018-10-19 3:58PM EDT1,100.000.050.050.05-0.05-50.00%120,341104.69%
SPX181116P012000002018-10-16 3:25PM EDT1,200.000.050.000.100.00-2082,23295.31%
SPX181116P012500002018-10-19 11:44PM EDT1,250.000.100.000.150.00-91,80593.55%
SPX181116P013000002018-10-19 12:57PM EDT1,300.000.110.000.10+0.01+10.00%422,20986.33%
SPX181116P013500002018-10-19 4:14PM EDT1,350.000.100.050.100.00-1,11235,90184.86%
SPX181116P013750002018-10-22 11:45AM EDT1,375.000.100.050.10-0.01-9.09%285,94782.81%
SPX181116P014000002018-10-22 10:55AM EDT1,400.000.100.100.15-0.05-33.33%1041,48084.08%
SPX181116P014250002018-10-22 10:41AM EDT1,425.000.100.100.15-0.05-33.33%136,95182.03%
SPX181116P014500002018-10-22 10:53AM EDT1,450.000.150.100.15-0.01-6.25%12,7786,89779.98%
SPX181116P014750002018-10-22 10:21AM EDT1,475.000.150.100.20-0.02-11.76%365,94079.20%
SPX181116P015000002018-10-22 10:22AM EDT1,500.000.150.100.25-0.05-25.00%2920,66378.22%
SPX181116P015250002018-10-22 10:22AM EDT1,525.000.150.100.200.00-426,90775.20%
SPX181116P015500002018-10-22 10:43AM EDT1,550.000.150.100.20-0.10-40.00%1234,01873.24%
SPX181116P015750002018-10-22 10:44AM EDT1,575.000.150.100.25-0.10-40.00%66,50972.31%
SPX181116P016000002018-10-22 9:44AM EDT1,600.000.150.150.30-0.05-25.00%1120,07772.02%
SPX181116P016250002018-10-22 9:30AM EDT1,625.000.200.200.30-0.10-33.33%29,60570.80%
SPX181116P016500002018-10-22 9:30AM EDT1,650.000.200.200.30-0.05-20.00%214,10168.90%
SPX181116P016750002018-10-22 9:30AM EDT1,675.000.200.200.35-0.05-20.00%44,82967.63%
SPX181116P017000002018-10-19 3:32PM EDT1,700.000.200.250.35-0.10-33.33%1130,92966.31%
SPX181116P017250002018-10-22 9:45AM EDT1,725.000.250.250.35-0.05-16.67%1,0004,02464.45%
SPX181116P017500002018-10-18 11:31AM EDT1,750.000.400.300.450.00-107,98064.01%
SPX181116P017750002018-10-17 9:30AM EDT1,775.000.200.300.450.00-3,3243,48762.16%
SPX181116P018000002018-10-19 3:32PM EDT1,800.000.350.350.50-0.15-30.00%1,05911,57561.13%
SPX181116P018250002018-10-19 2:35PM EDT1,825.000.450.400.55+0.10+28.57%33,10160.01%
SPX181116P018500002018-10-22 10:41AM EDT1,850.000.350.400.50-0.07-16.67%20013,81557.86%
SPX181116P018750002018-10-22 12:04PM EDT1,875.000.400.400.55+0.10+33.33%282,99756.40%
SPX181116P019000002018-10-22 12:06PM EDT1,900.000.400.450.55-0.26-39.39%205,95054.92%
SPX181116P019100002018-10-22 12:23PM EDT1,910.000.500.450.60+0.15+42.86%1201,32754.49%
SPX181116P019200002018-10-22 12:03PM EDT1,920.000.500.450.65+0.15+42.86%4086454.08%
SPX181116P019250002018-10-17 9:30AM EDT1,925.000.350.600.750.00-56579754.98%
SPX181116P019300002018-10-22 11:55AM EDT1,930.000.550.500.65+0.20+57.14%10080253.64%
SPX181116P019400002018-10-22 12:22PM EDT1,940.000.570.500.65+0.22+62.86%7001,09452.93%
SPX181116P019500002018-10-22 1:54PM EDT1,950.000.550.500.65+0.20+57.14%22,12652.22%
SPX181116P019600002018-10-19 2:35PM EDT1,960.000.750.650.80+0.35+87.50%51,07352.91%
SPX181116P019700002018-10-17 9:30AM EDT1,970.000.400.650.850.00-8341,00052.39%
SPX181116P019750002018-10-18 1:52PM EDT1,975.001.050.700.850.00-165452.25%
SPX181116P019800002018-10-18 1:52PM EDT1,980.001.050.700.850.00-11,05751.88%
SPX181116P019900002018-10-17 9:30AM EDT1,990.000.500.750.900.00-1,3711,19351.56%
SPX181116P020000002018-10-22 4:02PM EDT2,000.000.690.650.80-0.21-23.33%2,80859,55150.07%
SPX181116P020100002018-10-19 8:42AM EDT2,010.000.950.800.95+0.50+111.11%1081,12750.49%
SPX181116P020200002018-10-19 2:03PM EDT2,020.001.000.801.00+0.50+100.00%192050.61%
SPX181116P020250002018-10-19 3:46PM EDT2,025.000.790.851.00+0.09+12.86%24,91750.26%
SPX181116P020300002018-10-17 3:12PM EDT2,030.000.750.851.000.00-7951,47849.89%
SPX181116P020400002018-10-17 10:22AM EDT2,040.000.800.901.050.00-1,1551,44749.49%
SPX181116P020500002018-10-22 10:06AM EDT2,050.000.820.750.90-0.08-8.89%62,82247.83%
SPX181116P020600002018-10-17 2:54PM EDT2,060.000.830.951.100.00-1,00598448.34%
SPX181116P020700002018-10-19 3:14PM EDT2,070.001.201.001.15+0.60+100.00%11,39947.90%
SPX181116P020750002018-10-19 11:00AM EDT2,075.000.901.001.20-0.30-25.00%11,38447.80%
SPX181116P020800002018-10-19 10:38AM EDT2,080.000.951.051.20+0.30+46.15%1171047.45%
SPX181116P020900002018-10-17 9:30AM EDT2,090.000.651.051.250.00-9581,29046.99%
SPX181116P021000002018-10-22 3:59PM EDT2,100.000.900.901.00-0.50-35.71%15416,28344.93%
SPX181116P021100002018-10-22 1:54PM EDT2,110.001.000.951.05-0.05-4.76%7096344.51%
SPX181116P021200002018-10-22 12:22PM EDT2,120.001.141.001.15+0.04+3.64%3501,06444.34%
SPX181116P021250002018-10-22 4:00PM EDT2,125.001.001.001.200.00-1251,64244.24%
SPX181116P021300002018-10-19 10:18AM EDT2,130.001.051.251.40+0.05+5.00%30077944.81%
SPX181116P021400002018-10-22 9:54AM EDT2,140.001.101.051.25+0.05+4.76%11,29743.41%
SPX181116P021500002018-10-22 3:46PM EDT2,150.001.001.101.30-0.50-33.33%15012,62042.94%
SPX181116P021600002018-10-19 12:44PM EDT2,160.001.631.401.60+0.73+81.11%3102,42443.48%
SPX181116P021700002018-10-19 10:18AM EDT2,170.001.201.501.65-0.95-44.19%30093442.94%
SPX181116P021750002018-10-22 2:07PM EDT2,175.001.251.201.40-0.40-24.24%546,88741.60%
SPX181116P021800002018-10-22 9:54AM EDT2,180.001.301.251.45+0.05+4.00%282441.46%
SPX181116P021850002018-10-19 11:44PM EDT2,185.001.301.551.750.00-30041442.22%
SPX181116P021900002018-10-18 3:02PM EDT2,190.002.001.601.800.00-21,49342.04%
SPX181116P021950002018-10-19 11:44PM EDT2,195.001.401.651.850.00-50040941.85%
SPX181116P022000002018-10-22 3:58PM EDT2,200.001.301.351.50-0.65-33.33%1,75613,87340.23%
SPX181116P022050002018-10-22 10:59AM EDT2,205.001.301.401.55+0.25+23.81%1041240.06%
SPX181116P022100002018-10-17 9:30AM EDT2,210.001.101.751.950.00-42880141.08%
SPX181116P022150002018-10-22 11:01AM EDT2,215.001.501.451.65+0.40+36.36%4041139.72%
SPX181116P022200002018-10-22 2:53PM EDT2,220.001.401.451.65+0.30+27.27%4196139.36%
SPX181116P022250002018-10-22 3:37PM EDT2,225.001.351.501.70-1.00-42.55%1610,38539.17%
SPX181116P022300002018-10-22 9:55AM EDT2,230.001.601.551.75-0.05-3.03%789538.99%
SPX181116P022350002018-10-22 3:28PM EDT2,235.001.451.601.75+0.10+7.41%751,73938.63%
SPX181116P022400002018-10-22 4:00PM EDT2,240.001.651.601.80-0.31-15.82%101,25438.43%
SPX181116P022450002018-10-17 9:31AM EDT2,245.001.352.052.200.00-48083739.28%
SPX181116P022500002018-10-22 3:10PM EDT2,250.001.601.701.90-0.55-25.58%1,52110,39438.03%
SPX181116P022550002018-10-17 9:30AM EDT2,255.001.452.152.300.00-4771,12938.82%
SPX181116P022600002018-10-17 9:31AM EDT2,260.001.452.202.350.00-4531,03538.59%
SPX181116P022650002018-10-19 11:48AM EDT2,265.002.052.252.40+0.50+32.26%331,51538.35%
SPX181116P022700002018-10-17 11:46AM EDT2,270.001.852.302.050.00-4751,00137.04%
SPX181116P022750002018-10-22 3:38PM EDT2,275.001.701.902.10-0.48-22.02%432,29136.81%
SPX181116P022800002018-10-19 3:25PM EDT2,280.002.652.402.55+0.80+43.24%380037.62%
SPX181116P022850002018-10-22 11:44AM EDT2,285.002.271.952.20+0.02+0.89%952,59736.36%
SPX181116P022900002018-10-22 1:14PM EDT2,290.002.002.002.20-1.10-35.48%589936.00%
SPX181116P022950002018-10-22 11:44AM EDT2,295.002.362.052.30-0.39-14.18%4270835.90%
SPX181116P023000002018-10-22 4:04PM EDT2,300.002.212.152.35-0.74-25.08%2,34813,25835.66%
SPX181116P023050002018-10-22 9:54AM EDT2,305.002.352.202.40-0.45-16.07%5264935.41%
SPX181116P023100002018-10-22 8:36AM EDT2,310.002.152.252.45-0.05-2.27%686135.17%
SPX181116P023150002018-10-19 10:20AM EDT2,315.002.202.802.95-0.25-10.20%1501,65535.92%
SPX181116P023200002018-10-22 10:05AM EDT2,320.002.602.352.55-0.45-14.75%1601,35034.67%
SPX181116P023250002018-10-22 3:38PM EDT2,325.002.152.402.60-0.85-28.33%501,96234.42%
SPX181116P023300002018-10-22 11:10AM EDT2,330.002.502.452.65-0.60-19.35%21488834.16%
SPX181116P023350002018-10-22 10:54AM EDT2,335.002.302.502.75+0.30+15.00%27473534.01%
SPX181116P023400002018-10-22 10:59AM EDT2,340.002.452.602.800.00-27961033.74%
SPX181116P023450002018-10-22 10:54AM EDT2,345.002.452.652.850.00-6574733.48%
SPX181116P023500002018-10-22 3:55PM EDT2,350.002.552.752.95-1.15-31.08%1,11513,20833.31%
SPX181116P023550002018-10-22 2:54PM EDT2,355.002.812.803.00+0.36+14.69%38051733.03%
SPX181116P023600002018-10-22 11:01AM EDT2,360.002.952.853.10+0.55+22.92%12066232.86%
SPX181116P023650002018-10-22 11:04AM EDT2,365.003.002.953.20+0.55+22.45%18064332.67%
SPX181116P023700002018-10-22 9:43AM EDT2,370.003.103.003.30-0.70-18.42%156632.48%
SPX181116P023750002018-10-18 12:18PM EDT2,375.004.503.804.000.00-3421,36433.29%
SPX181116P023800002018-10-22 9:40AM EDT2,380.003.203.203.40+0.75+30.61%173031.90%
SPX181116P023850002018-10-22 2:02PM EDT2,385.003.503.203.50+1.00+40.00%260531.69%
SPX181116P023900002018-10-17 9:30AM EDT2,390.002.604.104.400.00-3812,20532.74%
SPX181116P023950002018-10-17 9:30AM EDT2,395.002.654.204.500.00-38087032.49%
SPX181116P024000002018-10-22 2:51PM EDT2,400.003.503.503.80-0.30-7.89%4,75324,71031.04%
SPX181116P024050002018-10-22 3:13PM EDT2,405.003.303.603.90-0.50-13.16%18092130.81%
SPX181116P024100002018-10-22 9:58AM EDT2,410.004.303.704.00+1.40+48.28%21,48030.58%
SPX181116P024150002018-10-19 4:03PM EDT2,415.004.804.704.30-1.10-18.64%241,48430.64%
SPX181116P024200002018-10-22 3:04PM EDT2,420.003.604.004.30-1.50-29.41%180630.25%
SPX181116P024250002018-10-22 9:36AM EDT2,425.004.004.104.40-0.45-10.11%12,77130.00%
SPX181116P024300002018-10-17 9:30AM EDT2,430.003.205.005.400.00-3691,16130.92%
SPX181116P024350002018-10-22 1:48PM EDT2,435.004.404.304.60+0.70+18.92%102,08629.49%
SPX181116P024400002018-10-22 11:54AM EDT2,440.005.204.404.80+0.24+4.84%322,33729.36%
SPX181116P024450002018-10-19 3:04PM EDT2,445.006.105.505.80+2.60+74.29%111,38430.18%
SPX181116P024500002018-10-22 3:59PM EDT2,450.004.754.705.10-1.05-18.10%19212,59428.94%
SPX181116P024550002018-10-19 3:03PM EDT2,455.006.405.806.20-1.85-22.42%580429.82%
SPX181116P024600002018-10-22 3:59PM EDT2,460.005.055.105.40-1.75-25.74%221,31528.50%
SPX181116P024650002018-10-22 11:33AM EDT2,465.005.505.205.60-1.25-18.52%360728.33%
SPX181116P024700002018-10-22 10:28AM EDT2,470.007.305.405.70+0.79+12.14%385428.03%
SPX181116P024750002018-10-22 2:59PM EDT2,475.005.555.606.00-0.70-11.20%2387,30627.95%
SPX181116P024800002018-10-22 4:06PM EDT2,480.005.805.806.10-1.90-24.68%4,53672127.65%
SPX181116P024850002018-10-22 4:00PM EDT2,485.006.156.006.30-0.48-7.24%1,19171727.45%
SPX181116P024900002018-10-22 12:01PM EDT2,490.006.956.206.50-1.25-15.24%5442927.24%
SPX181116P024950002018-10-22 3:51PM EDT2,495.006.156.406.80-2.05-25.00%2055927.12%
SPX181116P025000002018-10-22 4:10PM EDT2,500.006.706.607.00-1.60-19.28%5,69123,62026.89%
SPX181116P025050002018-10-19 1:09PM EDT2,505.008.657.307.50+1.75+25.36%10057826.93%
SPX181116P025100002018-10-22 1:41PM EDT2,510.007.267.107.50-0.84-10.37%81,69526.50%
SPX181116P025150002018-10-22 9:51AM EDT2,515.007.707.407.70+2.30+42.59%438826.25%
SPX181116P025200002018-10-22 10:48AM EDT2,520.007.707.608.00-0.65-7.78%9266526.08%
SPX181116P025250002018-10-22 3:58PM EDT2,525.007.707.908.30-1.80-18.95%3707,87725.90%
SPX181116P025300002018-10-22 2:51PM EDT2,530.008.008.208.60-0.27-3.26%72,98825.71%
SPX181116P025350002018-10-22 10:17AM EDT2,535.0010.108.508.90+2.43+31.68%236625.51%
SPX181116P025400002018-10-22 2:41PM EDT2,540.008.908.809.20-1.00-10.10%171,18425.30%
SPX181116P025450002018-10-22 1:49PM EDT2,545.009.409.109.50-1.47-13.52%7175425.08%
SPX181116P025500002018-10-22 3:37PM EDT2,550.008.219.509.90-2.59-23.98%13321,46524.93%
SPX181116P025550002018-10-22 10:58AM EDT2,555.009.509.8010.30+2.10+28.38%50346724.77%
SPX181116P025600002018-10-22 3:31PM EDT2,560.009.2810.2010.60-1.72-15.64%92,47924.52%
SPX181116P025650002018-10-22 3:48PM EDT2,565.0010.1010.6011.00-3.90-27.86%6166924.33%
SPX181116P025700002018-10-22 3:06PM EDT2,570.0010.0511.0011.40-1.25-11.06%122,89924.13%
SPX181116P025750002018-10-22 4:10PM EDT2,575.0011.5011.4011.90-1.60-12.21%10513,27023.99%
SPX181116P025800002018-10-22 3:06PM EDT2,580.0010.8011.8012.30-2.95-21.45%1111,53323.77%
SPX181116P025850002018-10-22 10:38AM EDT2,585.0013.4512.3012.80+0.90+7.17%4713,07623.60%
SPX181116P025900002018-10-22 3:31PM EDT2,590.0011.6312.7013.20-1.67-12.56%282,70423.36%
SPX181116P025950002018-10-22 1:25PM EDT2,595.0013.7013.2013.70-0.70-4.86%1321,14623.16%
SPX181116P026000002018-10-22 4:07PM EDT2,600.0013.6013.7014.30-1.70-11.11%5,22746,78123.01%
SPX181116P026050002018-10-22 11:30AM EDT2,605.0013.9714.2014.80-1.43-9.29%11,38122.80%
SPX181116P026100002018-10-22 4:02PM EDT2,610.0014.7114.8015.30-0.49-3.22%4,0511,93422.57%
SPX181116P026150002018-10-22 12:08PM EDT2,615.0015.7815.4016.00-0.52-3.19%122,82122.43%
SPX181116P026200002018-10-22 3:20PM EDT2,620.0014.8016.0016.60-2.75-15.67%295,84022.23%
SPX181116P026250002018-10-22 3:49PM EDT2,625.0015.6516.6017.20-2.90-15.63%3,58425,23822.01%
SPX181116P026300002018-10-22 3:22PM EDT2,630.0015.7217.3017.90-3.28-17.26%901,78921.83%
SPX181116P026350002018-10-22 10:04AM EDT2,635.0019.5818.0018.60+1.38+7.58%54,58221.64%
SPX181116P026400002018-10-22 1:49PM EDT2,640.0019.0018.7019.30-0.55-2.81%225,33521.43%
SPX181116P026450002018-10-22 1:49PM EDT2,645.0019.7519.5020.10-0.23-1.15%1592,29221.26%
SPX181116P026500002018-10-22 3:57PM EDT2,650.0019.4820.3020.90-2.62-11.86%6,76439,49421.07%
SPX181116P026550002018-10-22 1:20PM EDT2,655.0020.5021.1021.70-2.64-11.41%83811,96120.86%
SPX181116P026600002018-10-22 2:24PM EDT2,660.0023.1022.0022.60-0.40-1.70%338,02220.68%
SPX181116P026650002018-10-22 12:45PM EDT2,665.0023.7522.9023.60+0.35+1.50%281,56820.53%
SPX181116P026700002018-10-22 4:02PM EDT2,670.0023.6423.8024.60+5.24+28.48%152,63520.36%
SPX181116P026750002018-10-22 3:57PM EDT2,675.0023.8324.8025.60-2.87-10.75%2778,75920.17%
SPX181116P026800002018-10-22 2:13PM EDT2,680.0026.8625.9026.60+3.08+12.95%654,32819.96%
SPX181116P026850002018-10-22 3:54PM EDT2,685.0025.9526.9027.70-2.95-10.21%8254,81919.78%
SPX181116P026900002018-10-22 4:09PM EDT2,690.0028.0028.1028.80+1.23+4.59%4921,92319.58%
SPX181116P026950002018-10-22 3:58PM EDT2,695.0028.4529.2030.00+0.75+2.71%14074919.40%
SPX181116P027000002018-10-22 4:34PM EDT2,700.0030.1530.5031.30-0.45-1.47%7,41644,99019.23%
SPX181116P027050002018-10-22 12:06PM EDT2,705.0031.1031.7032.50+0.15+0.48%30761319.01%
SPX181116P027100002018-10-22 4:02PM EDT2,710.0032.7733.0033.90+2.17+7.09%238,59618.84%
SPX181116P027150002018-10-22 1:51PM EDT2,715.0035.0034.4035.30+3.41+10.79%101,88318.65%
SPX181116P027200002018-10-22 4:02PM EDT2,720.0035.4035.9036.70+2.60+7.93%214,63718.44%
SPX181116P027250002018-10-22 4:13PM EDT2,725.0037.3837.4038.20-0.92-2.40%3,93211,19018.25%
SPX181116P027300002018-10-22 3:59PM EDT2,730.0038.1038.9039.80-0.90-2.31%2076,67618.06%
SPX181116P027350002018-10-22 3:49PM EDT2,735.0038.5740.5041.40-0.03-0.08%3862,84417.85%
SPX181116P027400002018-10-22 4:09PM EDT2,740.0042.0042.2043.20+2.30+5.79%1112,21017.69%
SPX181116P027450002018-10-22 10:39AM EDT2,745.0044.7743.9045.00+1.14+2.61%188,75917.50%
SPX181116P027500002018-10-22 4:15PM EDT2,750.0045.0045.8046.80-1.00-2.17%4,90045,93617.29%
SPX181116P027550002018-10-22 4:01PM EDT2,755.0047.8047.6048.70+3.31+7.44%1,0789,37517.09%
SPX181116P027600002018-10-22 4:03PM EDT2,760.0049.3349.6050.70+2.18+4.62%8558,27016.89%
SPX181116P027650002018-10-22 10:45AM EDT2,765.0050.2151.6052.80+4.16+9.03%114,93716.69%
SPX181116P027700002018-10-22 3:05PM EDT2,770.0048.8053.8055.00-2.20-4.31%922,95516.51%
SPX181116P027750002018-10-22 4:14PM EDT2,775.0057.0056.0057.30+4.80+9.20%1,99229,13916.33%
SPX181116P027800002018-10-22 2:18PM EDT2,780.0058.2058.3059.60+4.60+8.58%884,61416.11%
SPX181116P027850002018-10-22 3:56PM EDT2,785.0058.7060.8062.10+0.30+0.51%4583,67115.94%
SPX181116P027900002018-10-22 4:13PM EDT2,790.0063.2163.3064.60+1.71+2.78%1,0189,58415.73%
SPX181116P027950002018-10-22 3:53PM EDT2,795.0063.9065.9067.30+5.80+9.98%131,85015.56%
SPX181116P028000002018-10-22 4:14PM EDT2,800.0069.3068.5070.30+3.10+4.68%1,03637,41515.46%
SPX181116P028050002018-10-22 11:56AM EDT2,805.0073.0071.2073.20+10.04+15.95%1112,85015.29%
SPX181116P028100002018-10-22 12:40PM EDT2,810.0075.4074.2076.30+8.80+13.21%253,87315.17%
SPX181116P028150002018-10-22 3:29PM EDT2,815.0072.2877.2079.40+2.18+3.11%42,65515.00%
SPX181116P028200002018-10-22 3:40PM EDT2,820.0078.4080.6082.80+9.73+14.17%881,22614.92%
SPX181116P028250002018-10-22 3:40PM EDT2,825.0081.6583.7086.00+7.65+10.34%1,00212,10014.72%
SPX181116P028300002018-10-22 4:13PM EDT2,830.0087.5487.3089.70+14.49+19.84%1231,49114.69%
SPX181116P028350002018-10-22 12:01PM EDT2,835.0090.2890.8093.30+10.05+12.53%1231,06714.58%
SPX181116P028400002018-10-22 10:56AM EDT2,840.0086.0094.5097.10-2.85-3.21%72,34314.53%
SPX181116P028450002018-10-22 4:10PM EDT2,845.0099.1098.10100.80+11.20+12.74%661,68114.39%
SPX181116P028500002018-10-22 4:10PM EDT2,850.00103.20102.00104.80+10.20+10.97%14824,55414.36%
SPX181116P028550002018-10-22 9:53AM EDT2,855.00103.01106.20109.00+5.71+5.87%31,31614.40%
SPX181116P028600002018-10-22 11:48AM EDT2,860.00105.75110.20113.00+9.35+9.70%4351,62614.30%
SPX181116P028650002018-10-22 4:04PM EDT2,865.00114.31114.30117.20+17.99+18.68%451,35814.27%
SPX181116P028700002018-10-22 1:50PM EDT2,870.00118.70118.70121.60+8.24+7.46%301,99714.33%
SPX181116P028750002018-10-22 2:50PM EDT2,875.00117.78122.90125.90+1.88+1.62%2612,06714.30%
SPX181116P028800002018-10-22 11:44AM EDT2,880.00126.06127.30130.40+13.66+12.15%32,87314.37%
SPX181116P028850002018-10-19 2:26PM EDT2,885.00119.46125.10128.60-2.54-2.08%28250.00%
SPX181116P028900002018-10-22 4:06PM EDT2,890.00136.49136.60139.80+8.64+6.76%35,51914.72%
SPX181116P028950002018-10-22 1:53PM EDT2,895.00139.75141.00144.30+14.35+11.44%21,42214.73%
SPX181116P029000002018-10-22 4:06PM EDT2,900.00145.71145.70149.00+23.71+19.43%1114,33714.86%
SPX181116P029050002018-10-19 11:50AM EDT2,905.00126.76139.70144.30+3.93+3.20%151,3300.00%
SPX181116P029100002018-10-22 3:03PM EDT2,910.00146.60155.10158.40+8.20+5.92%31,24415.09%
SPX181116P029150002018-10-19 12:27PM EDT2,915.00145.40148.90153.60+32.25+28.50%17800.00%
SPX181116P029200002018-10-22 10:22AM EDT2,920.00169.06164.60168.00+11.56+7.34%52,05015.42%
SPX181116P029250002018-10-18 2:07PM EDT2,925.00155.70158.30163.100.00-14,8300.00%
SPX181116P029300002018-10-22 12:56PM EDT2,930.00172.25174.30177.70+20.36+13.40%631,04715.81%
SPX181116P029350002018-10-22 10:58AM EDT2,935.00167.69179.20182.60+11.08+7.07%6063316.04%
SPX181116P029400002018-10-22 10:05AM EDT2,940.00185.75184.00187.40+39.00+26.58%190416.16%
SPX181116P029450002018-10-15 9:34AM EDT2,945.00184.50177.50182.300.00-1200.00%
SPX181116P029500002018-10-22 10:32AM EDT2,950.00198.20194.00197.30+21.95+12.45%1241,22816.70%
SPX181116P029550002018-10-17 3:38PM EDT2,955.00149.55187.20192.100.00-20830.00%
SPX181116P029600002018-10-22 10:32AM EDT2,960.00208.90202.80207.70+49.20+30.81%20024317.79%
SPX181116P029650002018-10-16 2:42PM EDT2,965.00158.10213.50218.400.00+48.61%38922.96%
SPX181116P029700002018-10-15 10:18AM EDT2,970.00218.30201.90206.800.00-1770.00%
SPX181116P029750002018-10-17 12:20PM EDT2,975.00161.48206.90211.700.00-15250.00%
SPX181116P029800002018-10-22 2:40PM EDT2,980.00221.25222.60227.50-4.85-2.15%13318.85%
SPX181116P029850002018-10-17 12:20PM EDT2,985.00171.13216.70221.600.00-1560.00%
SPX181116P029900002018-10-22 9:32AM EDT2,990.00212.78232.60237.40+8.88+4.36%217619.35%
SPX181116P029950002018-10-16 2:42PM EDT2,995.00118.15243.30248.300.00+6.27%34025.09%
SPX181116P030000002018-10-22 1:01PM EDT3,000.00240.48242.50247.40+20.46+9.30%18,78719.97%
SPX181116P030050002018-10-16 2:42PM EDT3,005.00101.00252.50257.500.00-151525.19%
SPX181116P030100002018-10-15 3:51PM EDT3,010.00250.57241.50246.400.00-2270.00%
SPX181116P030250002018-10-16 2:42PM EDT3,025.00273.05255.40261.100.00+78.63%35510.00%
SPX181116P030400002018-10-16 2:42PM EDT3,040.00151.50267.70272.200.00-1461460.00%
SPX181116P030500002018-10-16 2:42PM EDT3,050.00161.60297.00302.400.00-1.02%109728.20%
SPX181116P030750002018-10-16 2:42PM EDT3,075.00139.45321.90327.300.00-141729.77%
SPX181116P030800002018-10-16 2:42PM EDT3,080.00229.22327.30332.200.00+35.72%12730.01%
SPX181116P031000002018-10-15 10:31AM EDT3,100.00339.85331.20336.100.00-310.00%
SPX181116P031350002018-10-16 2:42PM EDT3,135.00204.63362.00366.600.00-110.00%
SPX181116P032000002018-10-16 2:42PM EDT3,200.00289.73446.30451.800.00-5537.08%
SPX181116P033000002018-10-22 8:45PM EDT3,300.00537.62541.80546.700.00-5035.10%
SPX181116P038000002018-10-22 10:33AM EDT3,800.001,044.431,040.801,045.70+8.90+0.86%71353.17%