^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15June,2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180615C001000002018-05-16 9:33AM EDT100.002,609.902,606.502,610.500.00-513220.00%
SPX180615C002000002018-05-16 9:33AM EDT200.002,510.102,506.802,510.800.00-51520.00%
SPX180615C003000002018-05-16 9:33AM EDT300.002,410.302,406.902,410.800.00-51510.00%
SPX180615C004000002018-05-16 9:33AM EDT400.002,310.502,307.102,311.000.00-51510.00%
SPX180615C005000002018-05-16 9:33AM EDT500.002,210.702,207.302,211.200.00-511260.00%
SPX180615C006000002018-05-18 11:51PM EDT600.002,110.902,107.402,111.400.00-51510.00%
SPX180615C007000002018-05-18 11:51PM EDT700.002,011.102,007.702,011.700.00-51510.00%
SPX180615C007500002018-05-18 11:51PM EDT750.001,961.201,957.801,961.800.00-51510.00%
SPX180615C008000002018-05-16 9:33AM EDT800.001,911.301,907.801,911.700.00-51520.00%
SPX180615C008500002018-05-18 11:51PM EDT850.001,861.401,857.901,861.800.00-51510.00%
SPX180615C009000002018-05-16 9:33AM EDT900.001,811.501,808.001,811.900.00-51510.00%
SPX180615C009500002018-05-18 11:51PM EDT950.001,761.601,758.101,762.000.00-51510.00%
SPX180615C010000002018-05-21 3:55PM EDT1,000.001,730.201,728.801,731.70+14.20+0.83%6,92522,8420.00%
SPX180615C010500002018-05-18 11:51PM EDT1,050.001,661.801,658.301,662.200.00-51510.00%
SPX180615C011000002018-04-04 11:57AM EDT1,100.001,497.451,493.601,501.70+25.75+1.75%2960.00%
SPX180615C011250002018-03-03 12:48AM EDT1,125.001,585.751,459.601,469.300.00-220.00%
SPX180615C011500002018-02-24 12:53AM EDT1,150.001,562.151,434.301,443.900.00-110.00%
SPX180615C011750002018-03-03 12:48AM EDT1,175.001,534.251,410.001,419.600.00-110.00%
SPX180615C012000002018-03-16 10:27AM EDT1,200.001,551.501,457.801,461.800.00-45350.00%
SPX180615C012250002018-03-14 10:38AM EDT1,225.001,533.501,359.801,369.400.00-990.00%
SPX180615C012500002018-03-05 3:08PM EDT1,250.001,460.951,335.001,344.600.00-220.00%
SPX180615C012750002018-02-28 5:00PM EDT1,275.001,435.051,310.301,319.800.00-2410.00%
SPX180615C013000002018-03-12 3:08PM EDT1,300.001,480.751,285.501,295.000.00-11850.00%
SPX180615C013250002018-03-09 10:51AM EDT1,325.001,427.801,260.801,270.300.00-110.00%
SPX180615C013500002018-05-07 1:05PM EDT1,350.001,323.301,374.901,378.300.00-140.00%
SPX180615C013750002018-03-08 10:30AM EDT1,375.001,354.651,211.701,221.200.00-110.00%
SPX180615C014000002018-05-07 1:05PM EDT1,400.001,273.501,325.101,328.500.00-15100.00%
SPX180615C014250002018-05-07 1:05PM EDT1,425.001,248.501,300.101,303.500.00-150.00%
SPX180615C014500002018-03-09 10:51AM EDT1,450.001,303.801,137.001,146.500.00-210.00%
SPX180615C014750002018-03-08 10:30AM EDT1,475.001,255.601,112.701,122.200.00-2170.00%
SPX180615C015000002018-03-12 3:08PM EDT1,500.001,281.951,087.601,097.000.00-37880.00%
SPX180615C015250002018-03-14 10:39AM EDT1,525.001,238.201,063.401,072.800.00-4490.00%
SPX180615C015500002018-05-15 2:21PM EDT1,550.001,153.001,159.301,163.100.00-1130.00%
SPX180615C015750002018-03-08 10:30AM EDT1,575.001,156.551,013.601,022.900.00-140.00%
SPX180615C016000002018-05-18 9:52AM EDT1,600.001,114.101,109.401,113.30-18.60-1.64%4100.00%
SPX180615C016500002018-04-12 9:42AM EDT1,650.001,003.72998.501,009.700.00-2833850.00%
SPX180615C017000002018-05-10 11:04AM EDT1,700.001,010.101,025.901,029.200.00-20230.00%
SPX180615C017250002018-02-15 11:11AM EDT1,725.00982.75866.40875.500.00-160.00%
SPX180615C017500002018-02-15 11:11AM EDT1,750.00958.45841.30850.300.00-270.00%
SPX180615C017750002018-02-17 12:50AM EDT1,775.00934.15817.40826.400.00-110.00%
SPX180615C018000002018-04-18 2:31PM EDT1,800.00913.30864.50874.800.00-1350.00%
SPX180615C018500002018-01-04 1:11PM EDT1,850.00872.50885.70893.300.00-129181.84%
SPX180615C018750002018-04-02 11:02AM EDT1,875.00723.06722.40730.200.00-110.00%
SPX180615C018900002018-05-14 9:49AM EDT1,890.00846.00837.10841.00+72.80+9.42%1130.00%
SPX180615C019000002018-03-29 11:57PM EDT1,900.00730.38696.70704.300.00-110.00%
SPX180615C019250002017-11-29 4:20PM EDT1,925.00701.83700.50707.40+32.33+4.83%15170.00%
SPX180615C019400002018-04-13 11:51PM EDT1,940.00706.03710.70721.700.00-220.00%
SPX180615C019500002017-11-29 4:20PM EDT1,950.00677.88676.60683.40+32.18+4.98%15180.00%
SPX180615C019600002018-04-13 11:51PM EDT1,960.00686.32690.90701.900.00-220.00%
SPX180615C019750002018-05-15 2:29PM EDT1,975.00730.58735.40739.400.00-240.00%
SPX180615C019900002018-04-13 11:51PM EDT1,990.00654.20661.30672.300.00-110.00%
SPX180615C020000002018-05-21 3:55PM EDT2,000.00732.00730.70733.60+18.80+2.64%8,57743,33447.66%
SPX180615C020250002017-12-12 1:02PM EDT2,025.00630.00575.00583.000.00-11610.00%
SPX180615C020500002018-03-27 1:19PM EDT2,050.00624.29570.00576.800.00-41,1690.00%
SPX180615C020750002018-05-07 11:04AM EDT2,075.00600.05652.10655.500.00-11,2000.00%
SPX180615C021000002018-05-17 11:10AM EDT2,100.00628.14610.80614.800.00-112,4340.00%
SPX180615C021250002018-04-04 4:06PM EDT2,125.00525.00481.20488.10-45.75-8.02%63,0070.00%
SPX180615C021400002018-05-04 11:51PM EDT2,140.00495.77521.80525.700.00-220.00%
SPX180615C021500002017-12-20 11:16AM EDT2,150.00545.00540.80547.800.00-4004,5070.00%
SPX180615C021550002018-05-04 11:51PM EDT2,155.00480.99507.00510.900.00-220.00%
SPX180615C021700002018-05-11 11:55PM EDT2,170.00500.75557.50560.900.00-110.00%
SPX180615C021750002018-05-10 3:05PM EDT2,175.00542.75552.60555.900.00-11,7120.00%
SPX180615C022000002018-05-15 9:56AM EDT2,200.00505.42511.20515.000.00-42,4980.00%
SPX180615C022250002018-05-07 11:04AM EDT2,225.00451.29502.90506.200.00-32780.00%
SPX180615C022500002018-04-19 3:44PM EDT2,250.00447.75420.90430.200.00-15,3800.00%
SPX180615C022700002018-05-11 11:55PM EDT2,270.00401.80458.10461.400.00-110.00%
SPX180615C022750002018-05-21 10:50AM EDT2,275.00462.86456.70459.60+60.95+15.17%691,51433.94%
SPX180615C023000002018-05-17 11:11AM EDT2,300.00429.35411.80415.700.00-516,4010.00%
SPX180615C023200002018-05-14 9:30AM EDT2,320.00414.90409.10413.00+57.50+16.09%350.00%
SPX180615C023250002018-05-21 10:50AM EDT2,325.00413.14407.00409.80+7.08+1.74%1383,93031.02%
SPX180615C023450002018-05-11 11:55PM EDT2,345.00332.95383.70387.000.00-550.00%
SPX180615C023500002018-05-18 3:37PM EDT2,350.00365.00362.10365.90-8.57-2.29%2511,2840.00%
SPX180615C023700002018-05-11 11:55PM EDT2,370.00353.44359.00362.300.00-5100.00%
SPX180615C023750002018-05-21 10:50AM EDT2,375.00363.42357.30360.10+9.57+2.70%698,45628.22%
SPX180615C023800002018-05-14 1:15PM EDT2,380.00350.46349.60353.50+84.46+31.75%5222.49%
SPX180615C023850002018-03-29 11:57PM EDT2,385.00258.57288.80296.900.00-550.00%
SPX180615C023900002018-05-16 11:14AM EDT2,390.00326.25322.50326.300.00-330.00%
SPX180615C023950002018-05-11 11:55PM EDT2,395.00328.87334.20337.500.00-5100.00%
SPX180615C024000002018-05-21 3:50PM EDT2,400.00333.40332.50335.30+17.30+5.47%459,78926.86%
SPX180615C024100002018-05-16 11:14AM EDT2,410.00306.70302.70306.500.00-350.00%
SPX180615C024200002018-05-21 10:32AM EDT2,420.00317.50312.60315.50+55.56+21.21%101025.81%
SPX180615C024250002018-05-07 3:15PM EDT2,425.00245.39304.60307.900.00-506,0090.00%
SPX180615C024300002018-04-20 11:50PM EDT2,430.00254.80250.20257.900.00-250.00%
SPX180615C024400002018-05-17 10:29AM EDT2,440.00287.44273.20276.900.00-880.00%
SPX180615C024500002018-05-18 3:42PM EDT2,450.00266.41263.40267.10-9.79-3.54%318,8560.00%
SPX180615C024600002018-05-17 10:29AM EDT2,460.00267.76253.60257.400.00-890.00%
SPX180615C024700002018-05-01 2:28PM EDT2,470.00185.07200.60204.000.00-1110.00%
SPX180615C024750002018-05-21 3:28PM EDT2,475.00256.40258.30261.10+12.10+4.95%116,14022.75%
SPX180615C024800002018-05-16 1:19PM EDT2,480.00247.68234.00237.600.00-4100.00%
SPX180615C024900002018-05-21 2:52PM EDT2,490.00242.86243.50246.30+45.56+23.09%1121.90%
SPX180615C024950002018-04-23 3:33PM EDT2,495.00189.50187.70194.400.00-220.00%
SPX180615C025000002018-05-21 3:39PM EDT2,500.00231.12233.70236.40+13.12+6.02%1714,09021.27%
SPX180615C025100002018-05-21 2:52PM EDT2,510.00223.24223.80226.60+39.64+21.59%118120.76%
SPX180615C025200002018-05-16 9:30AM EDT2,520.00197.90195.30198.300.00-15200.00%
SPX180615C025250002018-05-21 1:40PM EDT2,525.00211.50209.20211.90+9.00+4.44%1115,74919.95%
SPX180615C025300002018-05-21 2:41PM EDT2,530.00202.75204.30207.00+51.65+34.18%54719.67%
SPX180615C025350002018-05-16 9:30AM EDT2,535.00183.70180.80183.800.00-15320.00%
SPX180615C025400002018-05-16 9:30AM EDT2,540.00179.10176.10179.000.00-15250.00%
SPX180615C025450002018-05-16 9:30AM EDT2,545.00174.20171.30174.200.00-15190.00%
SPX180615C025500002018-05-21 2:41PM EDT2,550.00183.35184.80187.50+14.09+8.32%1316,91918.60%
SPX180615C025550002018-05-16 9:30AM EDT2,555.00164.80162.10164.900.00-157120.00%
SPX180615C025600002018-05-21 3:58PM EDT2,560.00176.50175.20177.80+16.40+10.24%21,43418.08%
SPX180615C025650002018-05-16 9:30AM EDT2,565.00155.30152.40155.200.00-154,4390.00%
SPX180615C025700002018-05-17 10:25AM EDT2,570.00161.84147.90150.700.00-51,5910.00%
SPX180615C025750002018-05-17 11:51AM EDT2,575.00156.95143.30146.000.00-215,7090.00%
SPX180615C025800002018-05-21 11:39AM EDT2,580.00153.16156.10158.60+0.76+0.50%105,24917.12%
SPX180615C025850002018-05-16 9:30AM EDT2,585.00136.80134.00136.700.00-153,2450.00%
SPX180615C025900002018-05-21 1:24PM EDT2,590.00148.70146.60149.10+16.40+12.40%110,03616.65%
SPX180615C025950002018-05-21 11:51AM EDT2,595.00139.00141.80144.30+11.10+8.68%18,85216.37%
SPX180615C026000002018-05-21 3:40PM EDT2,600.00135.78137.10139.60+13.28+10.84%4439,83016.15%
SPX180615C026050002018-05-16 9:30AM EDT2,605.00118.80115.70118.300.00-1510,2210.00%
SPX180615C026100002018-05-21 1:24PM EDT2,610.00129.80127.80130.20+5.48+4.41%111,39915.67%
SPX180615C026150002018-05-21 3:45PM EDT2,615.00122.00123.10125.50+12.50+11.42%413,78115.41%
SPX180615C026200002018-05-21 1:12PM EDT2,620.00121.65118.40120.80+8.54+7.55%2012,11415.14%
SPX180615C026250002018-05-21 12:48PM EDT2,625.00115.00113.90116.20+16.00+16.16%4940,97314.91%
SPX180615C026300002018-05-21 12:10PM EDT2,630.00108.60109.30111.60+1.00+0.93%220,41214.68%
SPX180615C026350002018-05-21 12:10PM EDT2,635.00104.20104.80107.00+11.50+12.41%112,91714.42%
SPX180615C026400002018-05-21 1:12PM EDT2,640.00103.40100.20102.50+4.75+4.82%209,49314.21%
SPX180615C026450002018-05-21 1:28PM EDT2,645.0097.4395.7098.00+11.63+13.55%1017,05213.98%
SPX180615C026500002018-05-21 2:40PM EDT2,650.0089.5491.3093.50+11.34+14.50%17549,80213.73%
SPX180615C026550002018-05-18 12:34PM EDT2,655.0074.5072.6074.50-4.88-6.15%417,3150.00%
SPX180615C026600002018-05-21 1:12PM EDT2,660.0085.7582.7084.80+8.56+11.09%1218,84313.32%
SPX180615C026650002018-05-17 2:09PM EDT2,665.0067.6564.6066.500.00-119,1960.00%
SPX180615C026700002018-05-21 3:55PM EDT2,670.0075.0074.1076.10+9.80+15.03%1222,13312.83%
SPX180615C026750002018-05-21 12:14PM EDT2,675.0072.7069.9071.90+13.24+22.27%1044,92912.62%
SPX180615C026800002018-05-21 3:11PM EDT2,680.0066.6865.8067.70+12.48+23.03%1018,51812.38%
SPX180615C026850002018-05-21 9:50AM EDT2,685.0064.7561.9063.70+10.75+19.91%209,30112.20%
SPX180615C026900002018-05-21 3:11PM EDT2,690.0058.6857.8059.60+10.43+21.62%2,26210,16811.95%
SPX180615C026950002018-05-21 10:31AM EDT2,695.0057.4554.1055.70+10.60+22.63%1315,60811.75%
SPX180615C027000002018-05-21 4:03PM EDT2,700.0049.8050.3051.90+10.10+25.44%1,19975,02711.56%
SPX180615C027050002018-05-21 11:40AM EDT2,705.0044.1046.6048.10+7.02+18.93%4913,59511.33%
SPX180615C027100002018-05-21 4:02PM EDT2,710.0042.9842.9044.40+10.38+31.84%8514,36111.11%
SPX180615C027150002018-05-21 3:47PM EDT2,715.0038.0039.5040.90+8.00+26.67%27814,76310.92%
SPX180615C027200002018-05-21 3:55PM EDT2,720.0036.8336.1037.40+8.83+31.54%1617,19610.69%
SPX180615C027250002018-05-21 4:12PM EDT2,725.0033.4433.0034.00+8.94+36.49%2,16567,79910.46%
SPX180615C027300002018-05-21 4:16PM EDT2,730.0029.0029.9031.00+6.97+31.64%5,58413,99510.33%
SPX180615C027350002018-05-21 4:11PM EDT2,735.0027.5027.0027.80+7.39+36.75%9,23712,89510.08%
SPX180615C027400002018-05-21 3:50PM EDT2,740.0024.1324.2025.20+6.43+36.33%1,09112,8279.99%
SPX180615C027450002018-05-21 1:12PM EDT2,745.0023.3521.6022.50+8.45+56.71%395,1589.82%
SPX180615C027500002018-05-21 4:13PM EDT2,750.0019.5319.2019.90+6.06+44.99%2,26570,0479.63%
SPX180615C027550002018-05-21 2:41PM EDT2,755.0016.1016.9017.60+3.90+31.97%24215,3339.49%
SPX180615C027600002018-05-21 3:26PM EDT2,760.0014.5014.8015.50+4.20+40.78%88915,6239.37%
SPX180615C027650002018-05-21 4:06PM EDT2,765.0013.1612.9013.60+4.21+47.04%25310,6939.26%
SPX180615C027700002018-05-21 4:11PM EDT2,770.0011.4311.2011.80+4.03+54.46%3,79121,5689.14%
SPX180615C027750002018-05-21 4:13PM EDT2,775.009.839.6010.20+3.63+58.55%8,17451,0969.03%
SPX180615C027800002018-05-21 4:01PM EDT2,780.008.308.208.70+2.85+52.29%1937,4498.90%
SPX180615C027850002018-05-21 4:10PM EDT2,785.007.187.007.50+2.58+56.09%47411,2188.85%
SPX180615C027900002018-05-21 4:10PM EDT2,790.006.135.906.30+2.24+57.58%79311,5198.73%
SPX180615C027950002018-05-21 3:41PM EDT2,795.004.805.005.40+1.60+50.00%4304,1978.70%
SPX180615C028000002018-05-21 4:02PM EDT2,800.004.334.304.50+1.58+57.45%3,27166,5788.61%
SPX180615C028050002018-05-21 4:12PM EDT2,805.003.603.503.70+1.35+60.00%4439,8998.51%
SPX180615C028100002018-05-21 3:57PM EDT2,810.003.203.003.30+1.17+57.64%1033,1728.63%
SPX180615C028150002018-05-21 3:50PM EDT2,815.002.452.552.75+0.80+48.48%2,0796,1218.59%
SPX180615C028200002018-05-21 3:53PM EDT2,820.002.252.152.35+0.80+55.17%3269,4368.62%
SPX180615C028250002018-05-21 3:50PM EDT2,825.001.851.802.00+0.61+49.19%48923,3018.64%
SPX180615C028300002018-05-21 3:57PM EDT2,830.001.621.551.70+0.57+54.29%1353,9018.67%
SPX180615C028350002018-05-21 1:05PM EDT2,835.001.511.301.50+0.61+67.78%334,6658.77%
SPX180615C028400002018-05-21 3:59PM EDT2,840.001.201.151.30+0.40+50.00%4943,7198.84%
SPX180615C028450002018-05-21 11:50AM EDT2,845.001.101.001.15+0.35+46.67%46338.95%
SPX180615C028500002018-05-21 4:12PM EDT2,850.000.950.851.00+0.24+33.80%1,42158,1349.02%
SPX180615C028550002018-05-21 3:55PM EDT2,855.000.850.800.95-0.10-10.53%315,1869.24%
SPX180615C028600002018-05-21 3:55PM EDT2,860.000.750.650.80+0.20+36.36%174,5419.26%
SPX180615C028650002018-05-21 12:31PM EDT2,865.000.800.600.75+0.28+53.85%534,7659.45%
SPX180615C028700002018-05-18 3:43PM EDT2,870.000.450.400.55-0.15-25.00%456289.26%
SPX180615C028750002018-05-21 2:32PM EDT2,875.000.550.500.65+0.15+37.50%16112,5779.79%
SPX180615C028800002018-05-21 2:49PM EDT2,880.000.450.400.55+0.05+12.50%173,9879.82%
SPX180615C028850002018-05-21 9:30AM EDT2,885.000.400.400.55+0.05+14.29%1079210.09%
SPX180615C028900002018-05-21 3:05PM EDT2,890.000.400.350.50+0.05+14.29%55,28410.21%
SPX180615C028950002018-05-21 10:57AM EDT2,895.000.450.300.50+0.10+28.57%328110.48%
SPX180615C029000002018-05-21 4:11PM EDT2,900.000.380.350.40+0.08+26.67%10644,24210.41%
SPX180615C029050002018-05-21 12:06PM EDT2,905.000.370.250.40-0.08-17.78%21,64510.67%
SPX180615C029100002018-05-21 12:06PM EDT2,910.000.330.250.40+0.03+10.00%155110.93%
SPX180615C029150002018-05-17 1:41PM EDT2,915.000.400.150.350.00-348110.98%
SPX180615C029200002018-05-21 10:06AM EDT2,920.000.300.200.35+0.10+50.00%1026511.23%
SPX180615C029250002018-05-21 9:47AM EDT2,925.000.240.200.35+0.01+4.35%28,84311.48%
SPX180615C029300002018-05-21 4:04PM EDT2,930.000.300.200.35+0.10+50.00%15058611.73%
SPX180615C029350002018-05-17 11:33AM EDT2,935.000.300.150.300.00-224211.74%
SPX180615C029400002018-05-16 9:30AM EDT2,940.000.100.100.250.00-22352711.71%
SPX180615C029450002018-05-17 3:59PM EDT2,945.000.200.100.250.00-223011.95%
SPX180615C029500002018-05-21 4:06PM EDT2,950.000.200.150.20+0.05+33.33%4117,85411.87%
SPX180615C029550002018-05-16 9:47AM EDT2,955.000.150.100.250.00-32847412.43%
SPX180615C029600002018-05-16 9:52AM EDT2,960.000.150.100.150.00-41951311.94%
SPX180615C029650002018-05-16 10:12AM EDT2,965.000.120.100.250.00-29336912.89%
SPX180615C029700002018-05-16 3:32PM EDT2,970.000.150.100.250.00-26529913.12%
SPX180615C029750002018-05-21 12:53PM EDT2,975.000.200.100.25+0.05+33.33%909,59713.36%
SPX180615C029800002018-05-16 10:09AM EDT2,980.000.080.050.200.00-17913013.23%
SPX180615C029850002018-05-18 11:24AM EDT2,985.000.150.050.20+0.07+87.50%401,33413.47%
SPX180615C029900002018-05-16 12:31PM EDT2,990.000.090.050.200.00-32688113.68%
SPX180615C030000002018-05-21 3:28PM EDT3,000.000.100.100.150.00-79253,15413.70%
SPX180615C030100002018-05-17 1:10PM EDT3,010.000.100.000.100.00-333613.55%
SPX180615C030200002018-05-16 9:45AM EDT3,020.000.050.000.100.00-747313.97%
SPX180615C030250002018-05-16 9:30AM EDT3,025.000.050.000.150.00-416614.77%
SPX180615C030300002018-05-17 1:10PM EDT3,030.000.100.000.150.00-18914.99%
SPX180615C030500002018-05-16 9:30AM EDT3,050.000.100.000.100.00-1308,06715.19%
SPX180615C030750002018-05-16 9:30AM EDT3,075.000.050.000.100.00-3874916.21%
SPX180615C031000002018-05-16 9:30AM EDT3,100.000.050.000.050.00-2215,46716.16%
SPX180615C031250002018-04-23 12:34PM EDT3,125.000.050.000.100.00-31,67818.16%
SPX180615C031500002018-05-11 12:33PM EDT3,150.000.050.000.10-0.20-80.00%4097619.14%
SPX180615C031750002018-05-11 4:00PM EDT3,175.000.050.000.05-0.16-76.19%2861918.90%
SPX180615C032000002018-05-16 10:12AM EDT3,200.000.030.000.100.00-1181,51021.05%
SPX180615C032500002018-04-16 9:32AM EDT3,250.000.150.000.200.00-118024.49%
SPX180615C033000002018-04-20 1:17PM EDT3,300.000.150.000.25+0.05+50.00%230827.00%
SPX180615C034000002018-05-07 3:18PM EDT3,400.000.050.000.050.00-17254026.66%
SPX180615C035000002018-05-04 3:01PM EDT3,500.000.200.000.050.00-622929.79%
SPX180615C037000002018-04-30 9:44AM EDT3,700.000.050.000.100.00-1337.89%
Putsfor15June,2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180615P001000002018-02-08 3:56PM EDT100.000.150.000.150.00-8488389.84%
SPX180615P002000002018-05-11 3:37PM EDT200.000.050.000.05-0.03-37.50%1670281.25%
SPX180615P003000002018-03-23 9:32AM EDT300.000.100.000.30-0.10-50.00%40252270.51%
SPX180615P004000002018-03-23 9:32AM EDT400.000.150.000.15+0.10+200.00%40110222.66%
SPX180615P005000002018-03-23 9:32AM EDT500.000.150.000.35+0.05+50.00%40376210.35%
SPX180615P006000002018-03-20 10:30AM EDT600.000.050.000.350.00-145757187.99%
SPX180615P007000002018-05-17 10:02AM EDT700.000.050.000.050.00-42898146.88%
SPX180615P007500002018-04-12 10:14AM EDT750.000.050.000.150.00-7813,103150.39%
SPX180615P008000002018-04-12 10:14AM EDT800.000.050.000.200.00-57,693146.29%
SPX180615P008500002018-03-21 1:33PM EDT850.000.050.050.400.00-5161148.83%
SPX180615P009000002018-03-15 3:43PM EDT900.000.100.050.450.00-22404143.16%
SPX180615P009500002018-04-19 11:51AM EDT950.000.050.050.150.00-102,730126.37%
SPX180615P010000002018-05-04 2:57PM EDT1,000.000.050.000.10-0.01-16.67%20019,250114.45%
SPX180615P010250002018-05-01 2:07PM EDT1,025.000.090.000.100.00-25240111.72%
SPX180615P010500002018-05-01 2:05PM EDT1,050.000.100.000.150.00-100354112.31%
SPX180615P010750002018-05-01 2:05PM EDT1,075.000.100.000.100.00-2596106.45%
SPX180615P011000002018-05-04 11:42AM EDT1,100.000.100.000.30-0.05-33.33%1013,845113.18%
SPX180615P011250002018-05-16 9:30AM EDT1,125.000.050.000.050.00-1,0981,16296.88%
SPX180615P011500002018-05-02 11:55AM EDT1,150.000.050.000.150.00-2145102.15%
SPX180615P011750002018-05-14 1:22PM EDT1,175.000.050.000.10-0.25-83.33%10036596.68%
SPX180615P012000002018-05-11 11:17AM EDT1,200.000.050.000.050.00-10019,71589.84%
SPX180615P012250002018-05-14 1:23PM EDT1,225.000.050.000.10-0.15-75.00%1001,22092.19%
SPX180615P012500002018-05-14 1:41PM EDT1,250.000.050.000.050.00-1014,00285.55%
SPX180615P012750002018-05-07 3:05PM EDT1,275.000.050.000.050.00-152,54683.59%
SPX180615P013000002018-05-16 9:30AM EDT1,300.000.050.000.100.00-1288,49685.55%
SPX180615P013250002018-05-10 3:53PM EDT1,325.000.050.000.100.00-2801,46583.59%
SPX180615P013500002018-05-07 1:05PM EDT1,350.000.050.050.150.00-14,71085.94%
SPX180615P013750002018-05-17 10:15AM EDT1,375.000.050.000.050.00-101,67975.78%
SPX180615P014000002018-05-18 1:47PM EDT1,400.000.050.000.050.00-336,53573.83%
SPX180615P014250002018-05-18 1:44PM EDT1,425.000.100.000.05+0.05+100.00%21,53171.88%
SPX180615P014500002018-05-18 3:38PM EDT1,450.000.050.000.050.00-4098,41469.92%
SPX180615P014750002018-05-16 9:30AM EDT1,475.000.100.000.100.00-4,4484,81871.68%
SPX180615P015000002018-05-18 1:58PM EDT1,500.000.050.000.10-0.05-50.00%534,44469.92%
SPX180615P015250002018-05-16 12:14PM EDT1,525.000.050.050.100.00-4,0935,90970.12%
SPX180615P015500002018-05-18 3:17PM EDT1,550.000.100.050.150.00-34112,47969.92%
SPX180615P015750002018-05-18 3:13PM EDT1,575.000.100.050.150.00-17718,15868.07%
SPX180615P016000002018-05-21 10:42AM EDT1,600.000.090.050.10-0.01-10.00%126,02564.65%
SPX180615P016250002018-05-17 2:38PM EDT1,625.000.140.100.200.00-4,0477,95366.65%
SPX180615P016500002018-05-21 4:14PM EDT1,650.000.100.050.10-0.03-23.08%412,77561.13%
SPX180615P016750002018-05-18 9:41AM EDT1,675.000.100.100.20-0.10-50.00%198,18862.99%
SPX180615P017000002018-05-18 3:03PM EDT1,700.000.150.150.200.00-5448,87762.06%
SPX180615P017250002018-05-17 10:34AM EDT1,725.000.150.150.200.00-307,73260.30%
SPX180615P017500002018-05-17 11:03AM EDT1,750.000.150.150.200.00-2316,37058.55%
SPX180615P017750002018-05-18 9:40AM EDT1,775.000.150.150.25-0.10-40.00%86,20657.52%
SPX180615P018000002018-05-21 9:30AM EDT1,800.000.150.050.20-0.05-25.00%322,48853.47%
SPX180615P018100002018-05-18 3:12PM EDT1,810.000.200.100.250.00-2151,14254.39%
SPX180615P018200002018-05-16 9:30AM EDT1,820.000.200.150.250.00-81685854.39%
SPX180615P018250002018-05-18 1:32PM EDT1,825.000.200.200.300.00-1356,82755.23%
SPX180615P018300002018-05-16 12:09PM EDT1,830.000.220.150.250.00-97696153.71%
SPX180615P018400002018-05-21 2:18PM EDT1,840.000.180.100.20-0.07-28.00%51,09851.66%
SPX180615P018500002018-05-18 2:52PM EDT1,850.000.200.200.25-0.10-33.33%3,00126,61152.98%
SPX180615P018600002018-05-16 9:31AM EDT1,860.000.300.200.300.00-1,0391,10352.83%
SPX180615P018700002018-05-18 11:31AM EDT1,870.000.250.200.350.00-572,82052.64%
SPX180615P018750002018-05-17 1:44PM EDT1,875.000.250.200.300.00-2114,71451.81%
SPX180615P018800002018-05-21 2:18PM EDT1,880.000.230.100.25-0.02-8.00%277351.47%
SPX180615P018900002018-05-18 9:42AM EDT1,890.000.250.200.300.00-71,03850.78%
SPX180615P019000002018-05-17 12:30PM EDT1,900.000.200.250.350.00-131,98451.03%
SPX180615P019100002018-05-16 2:38PM EDT1,910.000.300.200.350.00-9891,01951.17%
SPX180615P019200002018-05-18 9:30AM EDT1,920.000.200.150.30-0.15-42.86%61,27449.71%
SPX180615P019250002018-05-17 11:16AM EDT1,925.000.250.200.350.00-368,13750.15%
SPX180615P019300002018-05-18 9:43AM EDT1,930.000.250.250.350.00-1577149.81%
SPX180615P019400002018-05-18 11:06AM EDT1,940.000.310.250.35-0.04-11.43%111,03649.12%
SPX180615P019500002018-05-18 9:40AM EDT1,950.000.300.300.35-0.05-14.29%2020,25248.44%
SPX180615P019600002018-05-16 10:22AM EDT1,960.000.350.250.400.00-1,2601,35648.46%
SPX180615P019700002018-05-17 11:46AM EDT1,970.000.300.300.400.00-986747.78%
SPX180615P019750002018-05-21 10:00AM EDT1,975.000.260.200.30-0.14-35.00%55,76246.05%
SPX180615P019800002018-05-21 3:16PM EDT1,980.000.250.250.35-0.10-28.57%1773,09746.44%
SPX180615P019900002018-05-21 9:47AM EDT1,990.000.250.200.35-0.15-37.50%295945.78%
SPX180615P020000002018-05-21 3:55PM EDT2,000.000.270.250.30-0.13-32.50%7,58183,99644.41%
SPX180615P020100002018-05-21 2:48PM EDT2,010.000.350.250.40-0.10-22.22%64,39945.09%
SPX180615P020200002018-05-16 11:59AM EDT2,020.000.450.350.450.00-71186445.02%
SPX180615P020250002018-05-21 10:14AM EDT2,025.000.310.250.35-0.14-31.11%12,87343.48%
SPX180615P020300002018-05-21 3:15PM EDT2,030.000.310.250.40-0.14-31.11%92082943.77%
SPX180615P020400002018-05-14 12:16PM EDT2,040.000.450.400.500.00-7991,08444.19%
SPX180615P020500002018-05-18 9:57AM EDT2,050.000.500.400.550.00-18016,29443.99%
SPX180615P020600002018-05-17 10:35AM EDT2,060.000.450.400.550.00-582343.34%
SPX180615P020700002018-05-16 9:30AM EDT2,070.000.550.400.550.00-5851,16242.65%
SPX180615P020750002018-05-18 11:48AM EDT2,075.000.400.300.45-0.10-20.00%67,80441.38%
SPX180615P020800002018-05-16 9:30AM EDT2,080.000.600.450.550.00-38466341.99%
SPX180615P020850002018-05-16 10:13AM EDT2,085.000.600.450.550.00-39172741.65%
SPX180615P020900002018-05-17 9:33AM EDT2,090.000.600.450.600.00-3858141.75%
SPX180615P020950002018-05-16 9:30AM EDT2,095.000.650.450.600.00-38663141.41%
SPX180615P021000002018-05-21 2:52PM EDT2,100.000.450.350.45-0.07-13.46%7826,09239.75%
SPX180615P021050002018-05-17 1:37PM EDT2,105.000.550.500.600.00-5550040.75%
SPX180615P021100002018-05-17 1:37PM EDT2,110.000.550.500.600.00-4085240.42%
SPX180615P021150002018-05-11 3:00PM EDT2,115.000.700.600.75-0.07-9.09%4614341.17%
SPX180615P021200002018-05-16 3:56PM EDT2,120.000.650.500.650.00-45546940.14%
SPX180615P021250002018-05-21 11:18AM EDT2,125.000.450.400.50-0.18-28.57%35818,05238.59%
SPX180615P021300002018-05-15 2:39PM EDT2,130.000.700.550.650.00-36748139.47%
SPX180615P021350002018-05-18 3:13PM EDT2,135.000.600.550.65-0.15-20.00%1340039.14%
SPX180615P021400002018-05-17 11:01AM EDT2,140.000.550.550.700.00-480339.15%
SPX180615P021450002018-05-18 3:01PM EDT2,145.000.600.550.70-0.05-7.69%2743838.82%
SPX180615P021500002018-05-21 11:14AM EDT2,150.000.500.450.55-0.15-23.08%47626,34937.39%
SPX180615P021550002018-05-17 10:22AM EDT2,155.000.650.550.700.00-552038.16%
SPX180615P021600002018-05-18 3:13PM EDT2,160.000.600.600.70-0.20-25.00%1259337.82%
SPX180615P021650002018-05-18 3:01PM EDT2,165.000.650.600.750.00-3069237.82%
SPX180615P021700002018-05-18 10:26AM EDT2,170.000.650.600.750.00-1063337.48%
SPX180615P021750002018-05-21 3:15PM EDT2,175.000.570.500.60-0.13-18.57%30815,74236.15%
SPX180615P021850002018-05-15 3:07PM EDT2,185.000.850.650.800.00-34949336.78%
SPX180615P021900002018-05-18 3:01PM EDT2,190.000.700.650.80-0.20-22.22%3745336.45%
SPX180615P021950002018-05-16 3:34PM EDT2,195.000.870.700.800.00-36950836.12%
SPX180615P022000002018-05-21 2:55PM EDT2,200.000.650.550.65-0.12-15.58%2,25151,19334.86%
SPX180615P022050002018-05-21 10:31AM EDT2,205.000.550.550.70-0.40-42.11%1352834.85%
SPX180615P022100002018-05-16 3:34PM EDT2,210.000.900.750.900.00-36972835.66%
SPX180615P022150002018-05-16 9:30AM EDT2,215.001.000.750.900.00-34044835.33%
SPX180615P022200002018-05-16 3:55PM EDT2,220.001.000.750.900.00-43444334.99%
SPX180615P022250002018-05-21 10:31AM EDT2,225.000.600.600.70-0.15-20.00%11519,38333.56%
SPX180615P022300002018-05-18 11:18AM EDT2,230.000.900.800.95-0.10-10.00%11766734.57%
SPX180615P022350002018-05-18 3:01PM EDT2,235.000.850.800.95-0.25-22.73%1737834.24%
SPX180615P022400002018-05-18 3:01PM EDT2,240.000.850.851.00-0.15-15.00%1540334.14%
SPX180615P022500002018-05-21 3:29PM EDT2,250.000.750.650.75-0.15-16.67%8535,27732.22%
SPX180615P022550002018-05-21 9:54AM EDT2,255.000.700.700.80-0.30-30.00%257632.15%
SPX180615P022600002018-05-21 2:30PM EDT2,260.000.800.700.85-0.45-36.00%1401,04332.08%
SPX180615P022650002018-05-21 11:09AM EDT2,265.000.750.700.85-0.25-25.00%501,28131.76%
SPX180615P022700002018-05-21 9:50AM EDT2,270.000.730.700.85-0.27-27.00%21,16031.43%
SPX180615P022750002018-05-21 11:13AM EDT2,275.000.800.750.90-0.25-23.81%16222,88631.34%
SPX180615P022800002018-05-18 3:01PM EDT2,280.001.001.001.15-0.05-4.76%1586032.08%
SPX180615P022850002018-05-21 10:15AM EDT2,285.000.750.800.90-0.35-31.82%31,28330.68%
SPX180615P022900002018-05-18 3:01PM EDT2,290.001.051.051.20+0.05+5.00%171,03331.59%
SPX180615P022950002018-05-21 11:12AM EDT2,295.000.870.800.95-0.48-35.56%32471730.25%
SPX180615P023000002018-05-21 3:53PM EDT2,300.000.900.850.90-0.23-20.35%31539,45629.70%
SPX180615P023050002018-05-21 10:58AM EDT2,305.000.880.851.00-0.27-23.48%101,44329.80%
SPX180615P023100002018-05-21 10:15AM EDT2,310.000.850.851.00-0.40-32.00%339029.47%
SPX180615P023150002018-05-21 10:59AM EDT2,315.000.880.901.05-0.32-26.67%273829.33%
SPX180615P023200002018-05-11 10:26AM EDT2,320.001.451.201.350.00-30955930.08%
SPX180615P023250002018-05-21 3:29PM EDT2,325.001.100.951.10-0.15-12.00%426,78428.86%
SPX180615P023300002018-05-21 1:25PM EDT2,330.001.050.951.10-0.25-19.23%1,8551,86128.53%
SPX180615P023350002018-05-21 11:34AM EDT2,335.001.201.001.15-0.15-11.11%291128.38%
SPX180615P023400002018-05-21 11:21AM EDT2,340.001.101.001.15-0.30-21.43%853328.05%
SPX180615P023450002018-05-21 1:49PM EDT2,345.001.101.001.15-0.40-26.67%199627.71%
SPX180615P023500002018-05-21 3:50PM EDT2,350.001.101.051.15-0.30-21.43%12139,07127.37%
SPX180615P023550002018-05-21 9:30AM EDT2,355.001.101.051.20-0.80-42.11%247827.22%
SPX180615P023600002018-05-17 11:55AM EDT2,360.001.451.451.600.00-121,29528.09%
SPX180615P023650002018-05-21 3:47PM EDT2,365.001.251.101.25-0.33-20.89%541,37126.71%
SPX180615P023700002018-05-21 1:49PM EDT2,370.001.251.151.30-0.45-26.47%10252626.53%
SPX180615P023750002018-05-21 3:56PM EDT2,375.001.201.151.30-0.50-29.41%26420,92926.19%
SPX180615P023800002018-05-18 2:48PM EDT2,380.001.601.601.75-0.30-15.79%3491127.09%
SPX180615P023850002018-05-21 9:32AM EDT2,385.001.151.201.40-0.65-36.11%252625.81%
SPX180615P023900002018-05-21 10:37AM EDT2,390.001.161.251.40-0.61-34.46%1160825.47%
SPX180615P023950002018-05-16 3:24PM EDT2,395.002.011.751.900.00-31641626.40%
SPX180615P024000002018-05-21 3:53PM EDT2,400.001.451.301.50-0.43-22.87%3,04269,12225.06%
SPX180615P024050002018-05-21 3:57PM EDT2,405.001.401.351.55-0.49-25.93%848,62724.85%
SPX180615P024100002018-05-21 3:47PM EDT2,410.001.501.351.50-0.45-23.08%37725,47124.38%
SPX180615P024150002018-05-21 9:43AM EDT2,415.001.351.401.60-0.65-32.50%4291124.29%
SPX180615P024200002018-05-21 2:31PM EDT2,420.001.681.451.60-0.32-16.00%657,48123.94%
SPX180615P024250002018-05-21 3:41PM EDT2,425.001.581.501.65-0.56-26.17%1,15725,08023.72%
SPX180615P024300002018-05-18 3:58PM EDT2,430.002.232.152.30-0.32-12.55%342,11824.75%
SPX180615P024350002018-05-21 2:57PM EDT2,435.001.701.601.75-0.50-22.73%132,92823.26%
SPX180615P024400002018-05-21 3:56PM EDT2,440.001.701.651.80-0.72-29.75%17423,34523.02%
SPX180615P024450002018-05-21 2:53PM EDT2,445.001.731.701.85-0.72-29.39%558222.78%
SPX180615P024500002018-05-21 3:43PM EDT2,450.001.861.751.90-0.69-27.06%1,90246,08922.53%
SPX180615P024550002018-05-21 9:35AM EDT2,455.001.791.751.95-0.71-28.40%241,81922.28%
SPX180615P024600002018-05-21 2:53PM EDT2,460.001.931.802.00-0.77-28.52%1971,67722.03%
SPX180615P024650002018-05-21 3:05PM EDT2,465.002.051.852.05-0.64-23.79%31,15021.77%
SPX180615P024700002018-05-21 3:05PM EDT2,470.002.101.902.10-0.66-23.91%81,00321.51%
SPX180615P024750002018-05-21 3:43PM EDT2,475.002.162.002.15-0.73-25.26%33248,10321.24%
SPX180615P024800002018-05-21 10:12AM EDT2,480.002.002.052.20-1.00-33.33%112,96220.98%
SPX180615P024850002018-05-21 2:28PM EDT2,485.002.262.102.25-1.24-35.43%331,23820.70%
SPX180615P024900002018-05-21 1:27PM EDT2,490.002.342.152.35-1.05-30.97%647,07520.51%
SPX180615P024950002018-05-21 10:31AM EDT2,495.002.102.252.40-1.45-40.85%71,14020.23%
SPX180615P025000002018-05-21 3:48PM EDT2,500.002.502.352.50-0.97-27.95%2,47085,39420.02%
SPX180615P025050002018-05-21 11:45AM EDT2,505.002.902.402.60-1.10-27.50%8051,68319.81%
SPX180615P025100002018-05-21 3:00PM EDT2,510.002.602.502.70-1.10-29.73%1193519.59%
SPX180615P025150002018-05-21 3:35PM EDT2,515.002.752.552.75-1.35-32.93%31,45119.29%
SPX180615P025200002018-05-21 3:00PM EDT2,520.002.852.702.90-1.20-29.63%85,24719.12%
SPX180615P025250002018-05-21 3:31PM EDT2,525.003.002.753.00-1.20-28.57%1,34525,82618.88%
SPX180615P025300002018-05-21 1:12PM EDT2,530.003.002.853.10-1.43-32.28%279,96418.63%
SPX180615P025350002018-05-21 3:17PM EDT2,535.003.112.953.20-1.47-32.10%443,20518.38%
SPX180615P025400002018-05-21 3:48PM EDT2,540.003.383.103.40-1.42-29.58%4568,39518.23%
SPX180615P025450002018-05-21 12:48PM EDT2,545.003.433.203.50-1.52-30.71%232,37517.96%
SPX180615P025500002018-05-21 4:04PM EDT2,550.003.503.303.50-1.70-32.69%5,83457,37417.57%
SPX180615P025550002018-05-21 3:24PM EDT2,555.003.703.503.80-1.70-31.48%366,19917.51%
SPX180615P025600002018-05-21 3:21PM EDT2,560.003.833.603.90-2.27-37.21%1,74420,85817.22%
SPX180615P025650002018-05-21 3:06PM EDT2,565.004.203.804.10-1.80-30.00%526,79817.02%
SPX180615P025700002018-05-21 3:33PM EDT2,570.004.404.004.30-1.80-29.03%785,16716.82%
SPX180615P025750002018-05-21 3:26PM EDT2,575.004.504.204.50-2.00-30.77%2,12839,36016.60%
SPX180615P025800002018-05-21 2:03PM EDT2,580.004.594.404.70-2.26-32.99%959,22916.37%
SPX180615P025850002018-05-21 3:17PM EDT2,585.004.804.604.90-2.33-32.68%869,03516.13%
SPX180615P025900002018-05-21 3:30PM EDT2,590.005.314.805.10-2.19-29.20%33212,67815.88%
SPX180615P025950002018-05-21 4:00PM EDT2,595.005.405.105.40-2.48-31.47%749,91615.70%
SPX180615P026000002018-05-21 3:59PM EDT2,600.005.755.405.70-2.75-32.35%2,67778,47515.50%
SPX180615P026050002018-05-21 4:12PM EDT2,605.005.705.606.00-3.20-35.96%6712,81215.29%
SPX180615P026100002018-05-21 3:26PM EDT2,610.006.655.906.30-2.60-28.11%9012,47415.06%
SPX180615P026150002018-05-21 3:34PM EDT2,615.007.006.306.70-3.50-33.33%4217,79414.89%
SPX180615P026200002018-05-21 3:47PM EDT2,620.007.256.607.00-3.10-29.95%6217,04414.64%
SPX180615P026250002018-05-21 4:14PM EDT2,625.007.247.007.40-3.56-32.96%2,73646,35614.44%
SPX180615P026300002018-05-21 3:59PM EDT2,630.007.907.307.80-3.45-30.40%16121,46814.21%
SPX180615P026350002018-05-21 3:56PM EDT2,635.008.107.808.30-4.05-33.33%13713,60714.04%
SPX180615P026400002018-05-21 3:57PM EDT2,640.008.508.208.70-4.40-34.11%21814,20313.78%
SPX180615P026450002018-05-21 3:58PM EDT2,645.009.248.809.30-4.71-33.76%10917,48213.62%
SPX180615P026500002018-05-21 4:14PM EDT2,650.009.599.309.80-4.91-33.86%4,62273,49713.38%
SPX180615P026550002018-05-21 4:08PM EDT2,655.0010.209.9010.40-5.10-33.33%54517,36913.18%
SPX180615P026600002018-05-21 3:58PM EDT2,660.0010.8010.5011.10-5.41-33.37%14818,25113.00%
SPX180615P026650002018-05-21 4:06PM EDT2,665.0011.5411.2011.80-6.25-35.13%64920,23912.80%
SPX180615P026700002018-05-21 4:06PM EDT2,670.0012.3611.9012.50-5.89-32.27%6726,42712.57%
SPX180615P026750002018-05-21 3:59PM EDT2,675.0013.5012.7013.30-5.70-29.69%78552,64012.37%
SPX180615P026800002018-05-21 3:50PM EDT2,680.0014.0813.6014.20-6.72-32.31%10114,55512.18%
SPX180615P026850002018-05-21 3:57PM EDT2,685.0014.7514.4015.10-7.63-34.09%1469,90311.96%
SPX180615P026900002018-05-21 3:42PM EDT2,690.0017.0015.4016.20-6.00-26.09%2,42410,45611.80%
SPX180615P026950002018-05-21 3:33PM EDT2,695.0018.2816.5017.20-7.12-28.03%11916,03511.56%
SPX180615P027000002018-05-21 3:54PM EDT2,700.0018.2017.7018.50-8.30-31.32%2,34965,88611.41%
SPX180615P027050002018-05-21 3:16PM EDT2,705.0019.5418.9019.70-7.76-28.42%19913,54911.19%
SPX180615P027100002018-05-21 4:01PM EDT2,710.0021.0020.3021.10-9.60-31.37%69616,72411.01%
SPX180615P027150002018-05-21 3:36PM EDT2,715.0024.1521.7022.60-7.85-24.53%43615,70110.82%
SPX180615P027200002018-05-21 4:12PM EDT2,720.0023.9023.3024.20-9.90-29.29%10317,18110.63%
SPX180615P027250002018-05-21 3:53PM EDT2,725.0025.8025.1026.00-10.53-28.98%4,49951,04110.47%
SPX180615P027300002018-05-21 4:16PM EDT2,730.0029.0026.9027.90-8.30-22.25%5,71211,44710.31%
SPX180615P027350002018-05-21 4:11PM EDT2,735.0029.5028.9030.00-12.70-30.09%9,0486,22310.16%
SPX180615P027400002018-05-21 3:45PM EDT2,740.0033.5031.1032.30-8.95-21.08%1,2024,93210.04%
SPX180615P027450002018-05-21 3:16PM EDT2,745.0034.4333.4034.70-9.97-22.45%661,4929.90%
SPX180615P027500002018-05-21 3:41PM EDT2,750.0038.8435.9037.30-10.57-21.39%17036,1779.78%
SPX180615P027550002018-05-21 4:14PM EDT2,755.0039.3038.5040.10-12.80-24.57%7513,5529.68%
SPX180615P027600002018-05-21 2:00PM EDT2,760.0041.6541.3043.00-14.95-26.41%3211,7399.57%
SPX180615P027650002018-05-21 3:25PM EDT2,765.0046.8044.3046.10-16.10-25.60%2045,9759.47%
SPX180615P027700002018-05-21 9:31AM EDT2,770.0049.8547.5049.40-12.70-20.30%17,4309.39%
SPX180615P027750002018-05-21 3:45PM EDT2,775.0054.0850.8052.90-14.07-20.65%1616,3739.34%
SPX180615P027800002018-05-18 4:14PM EDT2,780.0072.1570.8073.60+0.55+0.77%933,16016.12%
SPX180615P027850002018-05-21 9:37AM EDT2,785.0057.6058.1060.30-12.90-18.30%48,6409.24%
SPX180615P027900002018-05-21 2:39PM EDT2,790.0066.0561.9064.20-11.95-15.32%285,8679.20%
SPX180615P027950002018-05-21 2:00PM EDT2,795.0066.2566.0068.30-18.25-21.60%93,3949.21%
SPX180615P028000002018-05-21 2:39PM EDT2,800.0074.4070.0072.50-15.40-17.15%8923,6879.22%
SPX180615P028050002018-05-21 11:03AM EDT2,805.0072.9874.5076.90-20.52-21.95%782,7979.30%
SPX180615P028100002018-05-21 9:30AM EDT2,810.0083.2578.8081.30-11.75-12.37%2719.34%
SPX180615P028150002018-05-16 2:00PM EDT2,815.0092.95101.50105.100.00-818118.86%
SPX180615P028200002018-05-21 3:34PM EDT2,820.0093.2087.7090.40-1.95-2.05%1109.51%
SPX180615P028250002018-05-18 2:05PM EDT2,825.00113.12111.00114.70+13.12+13.12%59,11019.77%
SPX180615P028300002018-05-21 3:34PM EDT2,830.00102.7597.1099.80-13.92-11.93%1269.78%
SPX180615P028400002018-05-18 11:52PM EDT2,840.00127.70125.50129.300.00-151521.18%
SPX180615P028500002018-05-21 1:25PM EDT2,850.00116.60116.30119.10-22.51-16.18%207,31010.51%
SPX180615P028600002018-05-18 10:55AM EDT2,860.00147.00145.10149.00+5.15+3.63%175023.06%
SPX180615P028650002018-04-27 1:00PM EDT2,865.00234.95189.90199.100.00-96557041.75%
SPX180615P028700002018-04-27 1:00PM EDT2,870.00239.80194.70203.900.00-41041042.26%
SPX180615P028750002018-05-18 2:05PM EDT2,875.00162.23160.00163.80-8.42-4.93%171,11524.43%
SPX180615P028800002018-05-14 3:32PM EDT2,880.00150.85148.50152.20-14.15-8.58%12015.46%
SPX180615P028900002018-04-25 3:40PM EDT2,890.00255.45213.30222.700.00-4513744.10%
SPX180615P028950002018-05-10 9:35AM EDT2,895.00190.66164.30167.600.00-607,71316.89%
SPX180615P029000002018-05-18 11:52AM EDT2,900.00182.00184.80188.70+0.90+0.50%9710,03926.72%
SPX180615P029050002018-03-20 10:48AM EDT2,905.00190.68304.80314.000.00-2172.31%
SPX180615P029100002018-05-16 9:30AM EDT2,910.00197.80194.80198.600.00-151527.59%
SPX180615P029200002018-04-06 11:58PM EDT2,920.00253.59311.50319.600.00-2270.91%
SPX180615P029250002018-05-21 3:39PM EDT2,925.00196.08190.50193.40-10.79-5.22%11,22114.25%
SPX180615P029300002018-04-06 11:58PM EDT2,930.00263.17321.30329.400.00-2272.02%
SPX180615P029500002018-05-17 2:37PM EDT2,950.00230.70234.40238.400.00-2540231.01%
SPX180615P029600002018-04-27 1:00PM EDT2,960.00334.79282.40291.900.00-171751.30%
SPX180615P029700002018-04-27 1:00PM EDT2,970.00327.90292.30301.800.00-5550.33%
SPX180615P029750002018-04-24 1:01PM EDT2,975.00332.19297.20306.800.00-102950.81%
SPX180615P030000002018-05-21 3:28PM EDT3,000.00269.00265.20268.10-8.18-2.95%65037,52417.80%
SPX180615P030250002018-04-27 1:00PM EDT3,025.00381.83347.00356.600.00-101055.55%
SPX180615P030300002018-04-27 1:00PM EDT3,030.00387.60351.90361.500.00-5555.98%
SPX180615P030400002018-05-16 9:30AM EDT3,040.00327.30324.40328.200.00-153238.23%
SPX180615P030500002018-04-27 1:00PM EDT3,050.00435.33371.80381.400.00-218657.79%
SPX180615P030750002018-05-04 11:52PM EDT3,075.00448.30408.20412.200.00-26426463.76%
SPX180615P031000002018-04-02 9:30AM EDT3,100.00466.75491.40499.400.00-104990.20%
SPX180615P031250002018-03-21 10:07AM EDT3,125.00404.75521.10530.600.00-1094.72%
SPX180615P032000002018-01-29 10:52AM EDT3,200.00327.83431.80441.400.00-240.00%
SPX180615P033000002017-11-27 6:26PM EDT3,300.00690.83686.30693.700.00-10106.19%
SPX180615P034000002018-05-21 1:38PM EDT3,400.00665.05664.50667.30-7.30-1.09%123731.69%
SPX180615P035000002018-05-10 3:48PM EDT3,500.00777.77766.90770.200.00-1015647.24%
SPX180615P036000002018-02-09 1:38PM EDT3,600.001,039.33992.801,002.400.00-050132.41%
SPX180615P037000002018-05-11 3:37PM EDT3,700.00970.80966.40969.80+76.13+8.51%11554.77%