^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 September 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180921C005000002018-08-17 3:41PM EDT500.002,348.202,345.602,347.80+15.00+0.64%7600.00%
SPX180921C008000002018-07-20 2:38PM EDT800.001,993.291,989.301,995.70+55.66+2.87%100.00%
SPX180921C009000002018-03-03 12:48AM EDT900.001,848.201,884.501,891.70+1,848.20+100.00%110.00%
SPX180921C010000002018-08-21 1:19PM EDT1,000.001,867.700.000.000.00-2,60000.00%
SPX180921C011000002018-06-07 10:47AM EDT1,100.001,660.001,685.501,692.60+1,660.00+100.00%901030.00%
SPX180921C012000002018-06-20 11:19AM EDT1,200.001,561.351,586.201,593.30+1,561.35+100.00%10170.00%
SPX180921C012500002018-06-15 11:58PM EDT1,250.001,528.801,536.201,543.30+1,528.80+100.00%990.00%
SPX180921C013000002018-08-08 10:53AM EDT1,300.001,553.131,531.901,534.500.00-5110.00%
SPX180921C014000002018-03-15 5:04PM EDT1,400.001,348.001,387.101,394.10+1,348.00+100.00%110.00%
SPX180921C014500002018-06-20 11:23AM EDT1,450.001,314.321,337.201,344.40+1,314.32+100.00%10100.00%
SPX180921C015000002018-08-14 10:26AM EDT1,500.001,330.841,348.201,350.300.00-1280.00%
SPX180921C015500002018-08-21 11:44AM EDT1,550.001,316.650.000.000.00-300.00%
SPX180921C016000002018-03-15 5:04PM EDT1,600.001,148.551,188.301,195.40+1,148.55+100.00%420.00%
SPX180921C016250002018-03-10 12:52AM EDT1,625.001,105.001,163.201,170.30+1,105.00+100.00%110.00%
SPX180921C016500002018-08-13 4:03PM EDT1,650.001,172.651,198.601,200.700.00-570.00%
SPX180921C017500002018-06-15 12:45PM EDT1,750.001,019.711,039.201,046.30+1,019.71+100.00%10120.00%
SPX180921C017750002018-06-19 10:16AM EDT1,775.00968.701,014.101,021.20+968.70+100.00%51510.00%
SPX180921C018000002018-08-16 11:07AM EDT1,800.001,039.901,049.101,051.100.00-5210.00%
SPX180921C018750002018-04-06 11:57PM EDT1,875.00729.70917.20919.80+729.70+100.00%110.00%
SPX180921C019000002018-07-16 12:43PM EDT1,900.00897.80892.40895.20+897.80+111.63%290.00%
SPX180921C019100002018-06-28 12:17PM EDT1,910.00794.25882.20885.10+794.25+100.00%440.00%
SPX180921C019250002018-06-28 9:33AM EDT1,925.00775.81867.30870.30+775.81+100.00%1531530.00%
SPX180921C019750002018-08-10 11:58PM EDT1,975.00885.25859.40861.900.00-220.00%
SPX180921C019800002018-06-28 9:33AM EDT1,980.00721.52813.00815.70+721.52+100.00%59590.00%
SPX180921C020000002018-08-21 4:20PM EDT2,000.00860.850.000.000.00-4,17000.00%
SPX180921C020250002018-06-15 11:58PM EDT2,025.00761.00768.40771.10+761.00+100.00%110.00%
SPX180921C020500002018-07-30 3:31PM EDT2,050.00750.25787.40789.500.00-31530.00%
SPX180921C020750002017-11-07 3:57PM EDT2,075.00532.45718.90721.60+532.45+100.00%290.00%
SPX180921C021000002018-07-18 2:20PM EDT2,100.00713.98698.80701.000.00-8260.00%
SPX180921C021500002018-07-31 11:31AM EDT2,150.00665.82688.00690.100.00-8140.00%
SPX180921C021700002018-08-03 11:57PM EDT2,170.00647.85668.20670.300.00-110.00%
SPX180921C021750002018-07-18 2:39PM EDT2,175.00640.03624.60626.800.00-170.00%
SPX180921C022000002018-08-21 11:44AM EDT2,200.00668.500.000.000.00-300.00%
SPX180921C022500002018-08-08 12:35PM EDT2,250.00607.35586.10588.600.00-83180.00%
SPX180921C022750002017-10-18 1:29PM EDT2,275.00337.02521.30524.10+337.02+100.00%1310.00%
SPX180921C022850002018-08-03 11:57PM EDT2,285.00534.05554.10556.200.00-110.00%
SPX180921C022900002018-06-18 3:50PM EDT2,290.00490.70507.00509.50+490.70+100.00%62620.00%
SPX180921C023000002018-08-15 10:15AM EDT2,300.00511.00551.30553.300.00-21,0490.00%
SPX180921C023200002018-08-17 11:48PM EDT2,320.00511.40531.40533.500.00-330.00%
SPX180921C023250002018-07-02 2:09PM EDT2,325.00399.90472.50475.10+399.90+100.00%1,2501,3010.00%
SPX180921C023500002018-08-08 2:48PM EDT2,350.00510.60487.10489.500.00-21,4920.00%
SPX180921C023750002018-08-15 12:04PM EDT2,375.00437.20476.80478.900.00-16640.00%
SPX180921C023800002018-07-20 11:49PM EDT2,380.00428.30423.10425.300.00-200.00%
SPX180921C024000002018-08-16 3:49PM EDT2,400.00442.74452.00454.100.00-52,6800.00%
SPX180921C024050002018-06-18 3:50PM EDT2,405.00380.20394.40396.90+380.20+100.00%65650.00%
SPX180921C024100002018-08-01 3:59PM EDT2,410.00406.35430.40432.500.00-10220.00%
SPX180921C024200002018-08-20 11:27AM EDT2,420.00435.200.000.000.00-300.00%
SPX180921C024250002018-08-17 3:31PM EDT2,425.00428.90427.30429.30+70.56+19.69%101,0950.00%
SPX180921C024300002018-08-20 11:42AM EDT2,430.00427.310.000.000.00-1200.00%
SPX180921C024400002018-08-21 9:30AM EDT2,440.00424.200.000.000.00-200.00%
SPX180921C024450002018-08-22 1:38AM EDT2,445.00419.250.000.000.00-100.00%
SPX180921C024500002018-08-21 9:30AM EDT2,450.00414.300.000.000.00-600.00%
SPX180921C024550002018-08-22 1:38AM EDT2,455.00409.350.000.000.00-100.00%
SPX180921C024600002018-08-21 9:30AM EDT2,460.00404.400.000.000.00-200.00%
SPX180921C024700002018-08-20 11:31AM EDT2,470.00386.150.000.000.00-800.00%
SPX180921C024750002018-08-16 3:31PM EDT2,475.00371.11377.80379.900.00-263,6550.00%
SPX180921C024800002018-08-20 11:34AM EDT2,480.00376.330.000.000.00-500.00%
SPX180921C024900002018-08-20 11:31AM EDT2,490.00366.400.000.000.00-800.00%
SPX180921C024950002018-08-22 1:38AM EDT2,495.00369.700.000.000.00-100.00%
SPX180921C025000002018-08-21 9:30AM EDT2,500.00364.750.000.000.00-200.00%
SPX180921C025050002018-08-22 1:38AM EDT2,505.00359.800.000.000.00-100.00%
SPX180921C025100002018-08-20 11:35AM EDT2,510.00346.330.000.000.00-200.00%
SPX180921C025200002018-08-20 11:41AM EDT2,520.00338.340.000.000.00-100.00%
SPX180921C025250002018-08-17 11:44AM EDT2,525.00323.00328.50330.50+0.64+0.20%21,7410.00%
SPX180921C025300002018-08-20 11:35AM EDT2,530.00326.570.000.000.00-200.00%
SPX180921C025350002018-08-17 11:48PM EDT2,535.00311.00318.70320.700.00-100.00%
SPX180921C025400002018-08-20 11:41AM EDT2,540.00318.570.000.000.00-100.00%
SPX180921C025500002018-08-21 9:35AM EDT2,550.00317.500.000.000.00-700.00%
SPX180921C025700002018-06-13 7:11PM EDT2,570.00241.65237.20239.20+241.65+100.00%550.00%
SPX180921C025750002018-08-16 3:32PM EDT2,575.00273.35279.40281.400.00-46,4920.00%
SPX180921C025900002018-08-20 11:37AM EDT2,590.00268.440.000.000.00-600.00%
SPX180921C025950002018-08-17 11:48PM EDT2,595.00256.43259.90261.800.00-110.00%
SPX180921C026000002018-08-21 1:58PM EDT2,600.00275.180.000.000.00-100.00%
SPX180921C026100002018-08-20 11:37AM EDT2,610.00248.860.000.000.00-600.00%
SPX180921C026200002018-08-20 12:59PM EDT2,620.00242.050.000.000.00-100.00%
SPX180921C026250002018-08-21 3:22PM EDT2,625.00245.280.000.000.00-2000.00%
SPX180921C026400002018-08-15 10:03AM EDT2,640.00182.95216.20218.100.00-36480.00%
SPX180921C026500002018-08-21 3:22PM EDT2,650.00220.830.000.000.00-2000.00%
SPX180921C026550002018-08-20 11:27AM EDT2,655.00204.200.000.000.00-600.00%
SPX180921C026600002018-08-14 10:36AM EDT2,660.00184.00196.90198.800.00-3620.00%
SPX180921C026650002018-08-10 1:55PM EDT2,665.00175.40180.20182.30+13.39+8.26%78780.00%
SPX180921C026700002018-08-21 3:36PM EDT2,670.00202.000.000.000.00-2000.00%
SPX180921C026750002018-08-21 10:23AM EDT2,675.00198.000.000.000.00-100.00%
SPX180921C026800002018-08-20 3:33PM EDT2,680.00184.950.000.000.00-100.00%
SPX180921C026850002018-07-25 3:36PM EDT2,685.00163.00147.00149.200.00-161130.00%
SPX180921C026900002018-08-03 10:03AM EDT2,690.00151.91159.30161.00+5.02+3.42%11,8840.00%
SPX180921C026950002018-08-15 12:51PM EDT2,695.00135.00163.50165.400.00-52,5030.00%
SPX180921C027000002018-08-21 2:00PM EDT2,700.00176.850.000.000.00-600.00%
SPX180921C027050002018-08-02 10:32AM EDT2,705.00140.50145.40147.10+19.05+15.69%327,9530.00%
SPX180921C027100002018-08-21 3:36PM EDT2,710.00163.400.000.000.00-2400.00%
SPX180921C027150002018-08-21 9:57AM EDT2,715.00159.430.000.000.00-400.00%
SPX180921C027200002018-08-20 3:30PM EDT2,720.00146.350.000.000.00-11900.00%
SPX180921C027250002018-08-21 11:14AM EDT2,725.00148.350.000.000.00-100.00%
SPX180921C027300002018-08-20 10:15AM EDT2,730.00131.800.000.000.00-100.00%
SPX180921C027350002018-08-21 9:51AM EDT2,735.00139.650.000.000.00-100.00%
SPX180921C027400002018-08-17 10:59AM EDT2,740.00112.85121.60123.40-6.05-5.09%26,3037.28%
SPX180921C027450002018-08-16 1:45PM EDT2,745.00115.10117.10118.800.00-24,6747.83%
SPX180921C027500002018-08-21 1:58PM EDT2,750.00130.080.000.000.00-300.00%
SPX180921C027550002018-08-15 11:11AM EDT2,755.0082.23108.10109.700.00-66,4548.41%
SPX180921C027600002018-08-21 2:07PM EDT2,760.00119.550.000.000.00-500.00%
SPX180921C027650002018-08-21 2:07PM EDT2,765.00114.950.000.000.00-2100.00%
SPX180921C027700002018-08-20 2:46PM EDT2,770.0099.480.000.000.00-100.00%
SPX180921C027750002018-08-21 12:57PM EDT2,775.00107.710.000.000.00-4,68300.00%
SPX180921C027800002018-08-20 2:46PM EDT2,780.0090.620.000.000.00-100.00%
SPX180921C027850002018-08-21 3:18PM EDT2,785.0094.400.000.000.00-100.00%
SPX180921C027900002018-08-20 1:44PM EDT2,790.0082.900.000.000.00-57000.00%
SPX180921C027950002018-08-16 11:13AM EDT2,795.0068.2073.5074.800.00-516,7488.81%
SPX180921C028000002018-08-21 1:58PM EDT2,800.0084.530.000.000.00-1,03700.00%
SPX180921C028050002018-08-20 9:38AM EDT2,805.0068.790.000.000.00-300.00%
SPX180921C028100002018-08-21 11:39AM EDT2,810.0073.100.000.000.00-1300.00%
SPX180921C028150002018-08-21 1:14PM EDT2,815.0070.200.000.000.00-25500.00%
SPX180921C028200002018-08-21 11:54AM EDT2,820.0065.150.000.000.00-10400.00%
SPX180921C028250002018-08-21 3:46PM EDT2,825.0057.380.000.000.00-10400.00%
SPX180921C028300002018-08-21 4:02PM EDT2,830.0051.800.000.000.00-4500.00%
SPX180921C028350002018-08-21 2:27PM EDT2,835.0054.350.000.000.00-4000.00%
SPX180921C028400002018-08-21 2:55PM EDT2,840.0046.900.000.000.00-4400.00%
SPX180921C028450002018-08-21 1:04PM EDT2,845.0047.700.000.000.00-8400.00%
SPX180921C028500002018-08-21 4:09PM EDT2,850.0038.000.000.000.00-6,28100.00%
SPX180921C028550002018-08-21 3:57PM EDT2,855.0036.000.000.000.00-4600.00%
SPX180921C028600002018-08-21 4:19PM EDT2,860.0031.200.000.000.00-58600.00%
SPX180921C028650002018-08-21 4:15PM EDT2,865.0028.500.000.000.00-13,17200.05%
SPX180921C028700002018-08-21 4:09PM EDT2,870.0025.500.000.000.00-36,37400.20%
SPX180921C028750002018-08-21 3:54PM EDT2,875.0023.800.000.000.00-6,70700.39%
SPX180921C028800002018-08-21 3:59PM EDT2,880.0021.650.000.000.00-2,92800.39%
SPX180921C028850002018-08-21 3:56PM EDT2,885.0018.900.000.000.00-17100.78%
SPX180921C028900002018-08-21 3:59PM EDT2,890.0016.700.000.000.00-21,65300.78%
SPX180921C028950002018-08-21 4:14PM EDT2,895.0013.850.000.000.00-21900.78%
SPX180921C029000002018-08-21 4:14PM EDT2,900.0012.050.000.000.00-5,71300.78%
SPX180921C029050002018-08-21 3:58PM EDT2,905.0011.550.000.000.00-21,18200.78%
SPX180921C029100002018-08-21 3:58PM EDT2,910.0010.150.000.000.00-1,25501.56%
SPX180921C029150002018-08-21 3:54PM EDT2,915.008.550.000.000.00-60101.56%
SPX180921C029200002018-08-21 3:57PM EDT2,920.007.650.000.000.00-1,68801.56%
SPX180921C029250002018-08-21 4:14PM EDT2,925.006.250.000.000.00-2,57301.56%
SPX180921C029300002018-08-21 3:14PM EDT2,930.006.300.000.000.00-22,12501.56%
SPX180921C029350002018-08-21 3:59PM EDT2,935.005.250.000.000.00-29601.56%
SPX180921C029400002018-08-21 3:23PM EDT2,940.004.720.000.000.00-28901.56%
SPX180921C029450002018-08-21 4:00PM EDT2,945.003.800.000.000.00-15901.56%
SPX180921C029500002018-08-21 4:14PM EDT2,950.003.300.000.000.00-8,71801.56%
SPX180921C029550002018-08-21 3:53PM EDT2,955.003.100.000.000.00-1,30001.56%
SPX180921C029600002018-08-21 3:48PM EDT2,960.002.840.000.000.00-42903.13%
SPX180921C029650002018-08-21 3:53PM EDT2,965.002.500.000.000.00-9103.13%
SPX180921C029700002018-08-21 2:36PM EDT2,970.002.500.000.000.00-14803.13%
SPX180921C029750002018-08-21 3:54PM EDT2,975.002.050.000.000.00-9103.13%
SPX180921C029800002018-08-21 2:35PM EDT2,980.002.000.000.000.00-61203.13%
SPX180921C029850002018-08-21 4:01PM EDT2,985.001.650.000.000.00-3403.13%
SPX180921C029900002018-08-21 4:01PM EDT2,990.001.550.000.000.00-11303.13%
SPX180921C029950002018-08-21 3:39PM EDT2,995.001.500.000.000.00-8803.13%
SPX180921C030000002018-08-21 4:20PM EDT3,000.001.400.000.000.00-6,24303.13%
SPX180921C030050002018-08-21 11:06AM EDT3,005.001.500.000.000.00-203.13%
SPX180921C030100002018-08-21 1:31PM EDT3,010.001.350.000.000.00-60803.13%
SPX180921C030150002018-08-21 1:31PM EDT3,015.001.250.000.000.00-703.13%
SPX180921C030200002018-08-21 3:39PM EDT3,020.001.000.000.000.00-3003.13%
SPX180921C030250002018-08-20 11:55AM EDT3,025.000.800.000.000.00-4603.13%
SPX180921C030300002018-08-21 12:36PM EDT3,030.000.950.000.000.00-1,50003.13%
SPX180921C030350002018-08-21 1:38PM EDT3,035.000.900.000.000.00-2003.13%
SPX180921C030400002018-08-21 10:25AM EDT3,040.000.780.000.000.00-7503.13%
SPX180921C030500002018-08-21 2:43PM EDT3,050.000.650.000.000.00-6503.13%
SPX180921C030600002018-08-16 3:34PM EDT3,060.000.450.450.600.00-101,06910.86%
SPX180921C030700002018-08-17 11:14AM EDT3,070.000.300.350.550.00-1418911.16%
SPX180921C030750002018-08-21 3:18PM EDT3,075.000.500.000.000.00-106.25%
SPX180921C030800002018-08-17 1:37PM EDT3,080.000.250.350.500.00-111911.45%
SPX180921C030900002018-08-13 3:11PM EDT3,090.000.250.300.450.00-2511.72%
SPX180921C031000002018-08-21 3:04PM EDT3,100.000.350.000.000.00-9206.25%
SPX180921C031100002018-08-13 2:58PM EDT3,110.000.200.200.350.00-2412.17%
SPX180921C031200002018-08-15 2:57PM EDT3,120.000.140.200.350.00-26337212.57%
SPX180921C031250002018-08-20 11:55AM EDT3,125.000.250.000.000.00-4406.25%
SPX180921C031300002018-08-13 2:58PM EDT3,130.000.150.200.300.00-25412.73%
SPX180921C031400002018-08-17 11:49PM EDT3,140.000.200.150.250.00-11212.85%
SPX180921C031500002018-08-21 3:04PM EDT3,150.000.210.000.000.00-306.25%
SPX180921C031750002018-08-17 11:49PM EDT3,175.000.150.100.200.00-1,0543913.84%
SPX180921C032000002018-08-14 12:38PM EDT3,200.000.100.100.200.00-1257,07814.77%
SPX180921C032500002018-08-21 9:32AM EDT3,250.000.050.000.000.00-206.25%
SPX180921C033000002018-07-18 1:29PM EDT3,300.000.050.000.200.00-104,75718.34%
SPX180921C034000002018-08-17 1:45PM EDT3,400.000.050.000.10-0.05-50.00%244420.34%
SPX180921C035000002018-08-16 2:03PM EDT3,500.000.050.000.100.00-411723.39%
SPX180921C036000002018-04-18 1:18PM EDT3,600.000.050.000.10+0.05+100.00%45526.37%
Putsfor21 September 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180921P005000002018-03-23 1:40PM EDT500.000.050.050.05+0.05+100.00%8132175.78%
SPX180921P006000002017-11-27 6:26PM EDT600.000.050.050.05+0.05+100.00%22157.42%
SPX180921P007000002018-01-13 12:51AM EDT700.000.050.050.10+0.05+100.00%2331146.48%
SPX180921P008000002018-06-11 2:29PM EDT800.000.050.000.10+0.05+100.00%6081128.91%
SPX180921P009000002018-07-20 11:42AM EDT900.000.050.050.100.00-4501,496120.90%
SPX180921P010000002018-08-17 4:14PM EDT1,000.000.050.000.050.00-11,33155,573101.95%
SPX180921P011000002018-08-17 3:29PM EDT1,100.000.070.000.10+0.02+40.00%222,58097.66%
SPX180921P012000002018-08-20 9:48AM EDT1,200.000.050.000.000.00-86050.00%
SPX180921P012500002018-08-20 9:48AM EDT1,250.000.050.000.000.00-40050.00%
SPX180921P012750002018-08-20 10:23AM EDT1,275.000.050.000.000.00-17050.00%
SPX180921P013000002018-08-20 10:23AM EDT1,300.000.050.000.000.00-19050.00%
SPX180921P013250002018-08-20 11:06AM EDT1,325.000.080.000.000.00-19050.00%
SPX180921P013500002018-08-20 11:09AM EDT1,350.000.100.000.000.00-14050.00%
SPX180921P013750002018-08-20 3:08PM EDT1,375.000.050.000.000.00-14050.00%
SPX180921P014000002018-08-20 3:08PM EDT1,400.000.050.000.000.00-7050.00%
SPX180921P014250002018-08-20 10:23AM EDT1,425.000.100.000.000.00-355050.00%
SPX180921P014500002018-08-17 3:31PM EDT1,450.000.100.050.15-0.05-33.33%145,82174.22%
SPX180921P014750002018-08-20 3:56PM EDT1,475.000.100.000.000.00-20050.00%
SPX180921P015000002018-08-21 3:41PM EDT1,500.000.100.000.000.00-3,663050.00%
SPX180921P015250002018-08-21 1:50PM EDT1,525.000.100.000.000.00-17050.00%
SPX180921P015500002018-08-21 1:50PM EDT1,550.000.100.000.000.00-43050.00%
SPX180921P015750002018-08-21 1:23PM EDT1,575.000.100.000.000.00-65025.00%
SPX180921P016000002018-08-21 1:23PM EDT1,600.000.100.000.000.00-5025.00%
SPX180921P016250002018-08-17 2:13PM EDT1,625.000.200.100.25-0.25-55.56%6562,73465.48%
SPX180921P016500002018-08-21 1:21PM EDT1,650.000.100.000.000.00-502025.00%
SPX180921P016750002018-08-13 11:14AM EDT1,675.000.350.150.250.00-518062.94%
SPX180921P017000002018-08-21 11:34AM EDT1,700.000.160.000.000.00-4,681025.00%
SPX180921P017250002018-08-17 10:15AM EDT1,725.000.250.150.30-0.18-41.86%573660.35%
SPX180921P017500002018-08-20 10:37AM EDT1,750.000.200.000.000.00-4025.00%
SPX180921P017750002018-08-21 10:05AM EDT1,775.000.200.000.000.00-258025.00%
SPX180921P018000002018-08-21 4:13PM EDT1,800.000.200.000.000.00-481025.00%
SPX180921P018250002018-08-21 9:35AM EDT1,825.000.200.000.000.00-4025.00%
SPX180921P018500002018-08-21 4:13PM EDT1,850.000.250.000.000.00-467025.00%
SPX180921P018750002018-08-17 10:19AM EDT1,875.000.450.300.40-0.30-40.00%33,19753.30%
SPX180921P018800002018-08-21 2:12PM EDT1,880.000.250.000.000.00-150025.00%
SPX180921P018900002018-08-20 10:41AM EDT1,890.000.320.000.000.00-5025.00%
SPX180921P019000002018-08-21 2:14PM EDT1,900.000.300.000.000.00-1,215025.00%
SPX180921P019100002018-08-20 3:22PM EDT1,910.000.300.000.000.00-1025.00%
SPX180921P019200002018-08-17 3:28PM EDT1,920.000.400.350.45-0.35-46.67%333551.22%
SPX180921P019250002018-08-15 2:34PM EDT1,925.001.030.350.500.00-63,18551.25%
SPX180921P019300002018-08-21 2:12PM EDT1,930.000.300.000.000.00-100025.00%
SPX180921P019400002018-08-15 10:18AM EDT1,940.000.900.350.500.00-421750.32%
SPX180921P019500002018-08-21 3:11PM EDT1,950.000.350.000.000.00-39025.00%
SPX180921P019600002018-08-21 12:57PM EDT1,960.000.300.000.000.00-1025.00%
SPX180921P019700002018-08-13 3:36PM EDT1,970.000.900.400.550.00-424849.87%
SPX180921P019750002018-08-21 2:08PM EDT1,975.000.340.000.000.00-60025.00%
SPX180921P019800002018-08-21 2:19PM EDT1,980.000.340.000.000.00-240025.00%
SPX180921P019900002018-08-20 11:34AM EDT1,990.000.400.000.000.00-11025.00%
SPX180921P020000002018-08-21 4:20PM EDT2,000.000.450.000.000.00-7,470025.00%
SPX180921P020100002018-08-17 3:09PM EDT2,010.000.550.500.60-0.30-35.29%1072,36647.88%
SPX180921P020200002018-08-17 11:39AM EDT2,020.000.600.500.60-0.55-47.83%9980747.27%
SPX180921P020250002018-08-21 3:51PM EDT2,025.000.450.000.000.00-101025.00%
SPX180921P020300002018-08-20 9:30AM EDT2,030.000.450.000.000.00-10025.00%
SPX180921P020400002018-08-20 12:25PM EDT2,040.000.450.000.000.00-2025.00%
SPX180921P020500002018-08-21 11:36AM EDT2,050.000.400.000.000.00-5025.00%
SPX180921P020600002018-08-21 4:02PM EDT2,060.000.500.000.000.00-50025.00%
SPX180921P020700002018-08-16 12:00PM EDT2,070.000.750.550.700.00-10039945.04%
SPX180921P020750002018-08-21 12:15PM EDT2,075.000.460.000.000.00-25025.00%
SPX180921P020800002018-08-20 10:39AM EDT2,080.000.500.000.000.00-6025.00%
SPX180921P020900002018-08-20 10:33AM EDT2,090.000.500.000.000.00-110025.00%
SPX180921P021000002018-08-21 3:50PM EDT2,100.000.550.000.000.00-472025.00%
SPX180921P021100002018-08-20 2:05PM EDT2,110.000.550.000.000.00-160025.00%
SPX180921P021200002018-08-21 1:46PM EDT2,120.000.500.000.000.00-30025.00%
SPX180921P021250002018-08-21 3:45PM EDT2,125.000.600.000.000.00-58025.00%
SPX180921P021300002018-08-21 9:51AM EDT2,130.000.500.000.000.00-20025.00%
SPX180921P021400002018-08-21 2:06PM EDT2,140.000.550.000.000.00-410012.50%
SPX180921P021450002018-08-21 4:00PM EDT2,145.000.650.000.000.00-75012.50%
SPX180921P021500002018-08-21 4:00PM EDT2,150.000.650.000.000.00-763012.50%
SPX180921P021550002018-08-21 2:21PM EDT2,155.000.600.000.000.00-250012.50%
SPX180921P021600002018-08-21 3:53PM EDT2,160.000.650.000.000.00-337012.50%
SPX180921P021650002018-08-17 11:15AM EDT2,165.001.000.750.90-0.55-35.48%61526840.61%
SPX180921P021700002018-08-14 2:28PM EDT2,170.001.200.800.950.00-1036340.59%
SPX180921P021750002018-08-21 3:11PM EDT2,175.000.700.000.000.00-14012.50%
SPX180921P021800002018-08-17 12:11PM EDT2,180.001.900.800.950.00-89039.99%
SPX180921P021850002018-08-21 4:04PM EDT2,185.000.780.000.000.00-39012.50%
SPX180921P021900002018-08-20 10:07AM EDT2,190.000.700.000.000.00-44012.50%
SPX180921P021950002018-08-16 10:24AM EDT2,195.001.200.851.000.00-1090739.34%
SPX180921P022000002018-08-21 3:50PM EDT2,200.000.800.000.000.00-355012.50%
SPX180921P022050002018-08-21 4:04PM EDT2,205.000.850.000.000.00-36012.50%
SPX180921P022100002018-08-17 12:19PM EDT2,210.001.000.901.05-0.15-13.04%11,09238.69%
SPX180921P022150002018-08-17 2:44PM EDT2,215.001.000.951.05-1.10-52.38%1546338.39%
SPX180921P022200002018-08-21 1:04PM EDT2,220.000.650.000.000.00-1012.50%
SPX180921P022250002018-08-21 4:04PM EDT2,225.000.900.000.000.00-60012.50%
SPX180921P022300002018-08-20 2:45PM EDT2,230.000.900.000.000.00-30012.50%
SPX180921P022350002018-08-21 4:07PM EDT2,235.000.950.000.000.00-150012.50%
SPX180921P022400002018-08-21 4:07PM EDT2,240.000.950.000.000.00-139012.50%
SPX180921P022450002018-08-21 4:04PM EDT2,245.000.940.000.000.00-81012.50%
SPX180921P022500002018-08-21 4:04PM EDT2,250.001.000.000.000.00-3,089012.50%
SPX180921P022550002018-08-21 10:06AM EDT2,255.000.850.000.000.00-90012.50%
SPX180921P022600002018-08-21 10:06AM EDT2,260.000.850.000.000.00-78012.50%
SPX180921P022650002018-08-21 10:06AM EDT2,265.000.870.000.000.00-33012.50%
SPX180921P022700002018-08-21 10:06AM EDT2,270.000.890.000.000.00-39012.50%
SPX180921P022750002018-08-20 3:00PM EDT2,275.001.000.000.000.00-18012.50%
SPX180921P022800002018-08-20 12:52PM EDT2,280.001.030.000.000.00-20012.50%
SPX180921P022850002018-08-10 11:42AM EDT2,285.001.651.751.95+0.45+37.50%24437.37%
SPX180921P022900002018-08-21 10:06AM EDT2,290.000.950.000.000.00-38012.50%
SPX180921P022950002018-08-21 1:02PM EDT2,295.000.950.000.000.00-350012.50%
SPX180921P023000002018-08-21 2:01PM EDT2,300.001.000.000.000.00-55012.50%
SPX180921P023050002018-08-17 10:02AM EDT2,305.001.651.301.45-0.30-15.38%131734.58%
SPX180921P023100002018-08-21 9:30AM EDT2,310.001.000.000.000.00-2012.50%
SPX180921P023150002018-08-21 9:30AM EDT2,315.001.000.000.000.00-64012.50%
SPX180921P023200002018-08-15 10:18AM EDT2,320.003.001.351.500.00-918033.84%
SPX180921P023250002018-08-21 10:07AM EDT2,325.001.100.000.000.00-111012.50%
SPX180921P023300002018-08-21 10:42AM EDT2,330.001.100.000.000.00-176012.50%
SPX180921P023350002018-08-17 11:13AM EDT2,335.001.701.451.60-0.35-17.07%24541733.24%
SPX180921P023400002018-08-21 10:07AM EDT2,340.001.150.000.000.00-111012.50%
SPX180921P023450002018-08-17 11:43AM EDT2,345.001.751.501.65-0.55-23.91%5041832.78%
SPX180921P023500002018-08-21 2:37PM EDT2,350.001.220.000.000.00-1,007012.50%
SPX180921P023550002018-08-20 1:57PM EDT2,355.001.300.000.000.00-12012.50%
SPX180921P023600002018-08-16 11:15AM EDT2,360.001.851.551.700.00-256632.02%
SPX180921P023650002018-08-08 12:21PM EDT2,365.001.552.352.500.00-60035033.69%
SPX180921P023700002018-08-13 3:28PM EDT2,370.002.801.601.800.00-713931.68%
SPX180921P023750002018-08-20 2:30PM EDT2,375.001.400.000.000.00-16012.50%
SPX180921P023800002018-08-15 2:47PM EDT2,380.003.801.701.850.00-1118331.21%
SPX180921P023850002018-08-15 1:21PM EDT2,385.003.501.701.850.00-521030.90%
SPX180921P023900002018-08-17 11:13AM EDT2,390.002.101.751.90-0.90-30.00%24022130.73%
SPX180921P023950002018-08-15 10:22AM EDT2,395.003.901.801.950.00-411530.54%
SPX180921P024000002018-08-21 3:54PM EDT2,400.001.570.000.000.00-2,619012.50%
SPX180921P024050002018-08-09 10:32AM EDT2,405.001.602.702.900.00-705231.95%
SPX180921P024100002018-08-15 12:00PM EDT2,410.004.201.902.050.00-225329.86%
SPX180921P024150002018-08-21 9:48AM EDT2,415.001.400.000.000.00-1012.50%
SPX180921P024200002018-08-20 3:01PM EDT2,420.001.650.000.000.00-1012.50%
SPX180921P024250002018-08-21 3:56PM EDT2,425.001.650.000.000.00-520012.50%
SPX180921P024300002018-08-21 4:13PM EDT2,430.001.850.000.000.00-372012.50%
SPX180921P024350002018-08-14 2:39PM EDT2,435.002.752.052.250.00-1,3512,17628.76%
SPX180921P024400002018-08-16 10:45AM EDT2,440.002.552.102.250.00-5801,09728.45%
SPX180921P024450002018-08-21 2:03PM EDT2,445.001.650.000.000.00-2012.50%
SPX180921P024500002018-08-21 4:11PM EDT2,450.001.900.000.000.00-2,305012.50%
SPX180921P024550002018-08-17 11:32AM EDT2,455.002.702.252.40-2.30-46.00%307327.82%
SPX180921P024600002018-08-20 10:21AM EDT2,460.001.900.000.000.00-1012.50%
SPX180921P024650002018-08-20 3:06PM EDT2,465.001.950.000.000.00-1012.50%
SPX180921P024700002018-08-20 11:24AM EDT2,470.002.150.000.000.00-720012.50%
SPX180921P024750002018-08-21 12:45PM EDT2,475.001.750.000.000.00-11012.50%
SPX180921P024800002018-08-21 10:06AM EDT2,480.001.850.000.000.00-12012.50%
SPX180921P024850002018-08-20 12:15PM EDT2,485.002.150.000.000.00-30006.25%
SPX180921P024900002018-08-20 3:10PM EDT2,490.002.150.000.000.00-51606.25%
SPX180921P024950002018-08-21 2:34PM EDT2,495.002.100.000.000.00-24206.25%
SPX180921P025000002018-08-21 3:54PM EDT2,500.002.320.000.000.00-5,69706.25%
SPX180921P025050002018-08-21 2:32PM EDT2,505.002.150.000.000.00-106.25%
SPX180921P025100002018-08-21 3:55PM EDT2,510.002.430.000.000.00-106.25%
SPX180921P025150002018-08-21 10:03AM EDT2,515.002.150.000.000.00-1506.25%
SPX180921P025200002018-08-21 3:32PM EDT2,520.002.300.000.000.00-106.25%
SPX180921P025250002018-08-21 2:53PM EDT2,525.002.500.000.000.00-3,79806.25%
SPX180921P025300002018-08-21 11:58AM EDT2,530.002.270.000.000.00-5006.25%
SPX180921P025350002018-08-21 1:42PM EDT2,535.002.300.000.000.00-106.25%
SPX180921P025400002018-08-21 10:16AM EDT2,540.002.400.000.000.00-2906.25%
SPX180921P025450002018-08-16 10:14AM EDT2,545.004.183.303.500.00-2645423.87%
SPX180921P025500002018-08-21 3:45PM EDT2,550.002.850.000.000.00-1,13606.25%
SPX180921P025550002018-08-21 1:52PM EDT2,555.002.550.000.000.00-2206.25%
SPX180921P025600002018-08-21 3:40PM EDT2,560.002.850.000.000.00-6106.25%
SPX180921P025650002018-08-20 12:52PM EDT2,565.003.030.000.000.00-2006.25%
SPX180921P025700002018-08-21 4:13PM EDT2,570.003.200.000.000.00-80606.25%
SPX180921P025750002018-08-21 3:50PM EDT2,575.003.200.000.000.00-67206.25%
SPX180921P025800002018-08-21 3:40PM EDT2,580.003.100.000.000.00-15106.25%
SPX180921P025850002018-08-20 11:24AM EDT2,585.003.600.000.000.00-28406.25%
SPX180921P025900002018-08-21 3:17PM EDT2,590.003.180.000.000.00-3006.25%
SPX180921P025950002018-08-21 3:18PM EDT2,595.003.250.000.000.00-306.25%
SPX180921P026000002018-08-21 3:45PM EDT2,600.003.550.000.000.00-64406.25%
SPX180921P026050002018-08-20 10:19AM EDT2,605.003.800.000.000.00-10306.25%
SPX180921P026100002018-08-21 3:49PM EDT2,610.003.700.000.000.00-21,14006.25%
SPX180921P026150002018-08-21 9:39AM EDT2,615.003.400.000.000.00-4806.25%
SPX180921P026200002018-08-21 3:36PM EDT2,620.003.700.000.000.00-10706.25%
SPX180921P026250002018-08-21 3:49PM EDT2,625.004.000.000.000.00-2,47006.25%
SPX180921P026300002018-08-21 2:49PM EDT2,630.003.900.000.000.00-8106.25%
SPX180921P026350002018-08-21 3:31PM EDT2,635.004.000.000.000.00-20106.25%
SPX180921P026400002018-08-21 3:45PM EDT2,640.004.300.000.000.00-2606.25%
SPX180921P026450002018-08-21 3:11PM EDT2,645.004.100.000.000.00-206.25%
SPX180921P026500002018-08-21 3:49PM EDT2,650.004.550.000.000.00-3,97706.25%
SPX180921P026550002018-08-20 3:14PM EDT2,655.004.800.000.000.00-106.25%
SPX180921P026600002018-08-21 3:49PM EDT2,660.004.800.000.000.00-3006.25%
SPX180921P026650002018-08-21 1:42PM EDT2,665.004.300.000.000.00-2806.25%
SPX180921P026700002018-08-21 3:36PM EDT2,670.004.800.000.000.00-19106.25%
SPX180921P026750002018-08-21 3:45PM EDT2,675.005.250.000.000.00-15303.13%
SPX180921P026800002018-08-21 4:12PM EDT2,680.005.600.000.000.00-33603.13%
SPX180921P026850002018-08-21 12:09PM EDT2,685.004.800.000.000.00-6903.13%
SPX180921P026900002018-08-21 4:13PM EDT2,690.006.000.000.000.00-36903.13%
SPX180921P026950002018-08-21 1:36PM EDT2,695.005.130.000.000.00-32703.13%
SPX180921P027000002018-08-21 4:13PM EDT2,700.006.400.000.000.00-3,90703.13%
SPX180921P027050002018-08-21 2:59PM EDT2,705.006.130.000.000.00-1703.13%
SPX180921P027100002018-08-21 3:58PM EDT2,710.006.470.000.000.00-34503.13%
SPX180921P027150002018-08-21 3:40PM EDT2,715.006.550.000.000.00-80403.13%
SPX180921P027200002018-08-21 3:56PM EDT2,720.007.000.000.000.00-21,28703.13%
SPX180921P027250002018-08-21 3:57PM EDT2,725.007.400.000.000.00-48303.13%
SPX180921P027300002018-08-21 3:59PM EDT2,730.007.380.000.000.00-13403.13%
SPX180921P027350002018-08-21 4:01PM EDT2,735.008.100.000.000.00-18503.13%
SPX180921P027400002018-08-21 4:01PM EDT2,740.008.400.000.000.00-20403.13%
SPX180921P027450002018-08-21 2:35PM EDT2,745.007.680.000.000.00-1303.13%
SPX180921P027500002018-08-21 4:14PM EDT2,750.009.300.000.000.00-8,93403.13%
SPX180921P027550002018-08-21 4:01PM EDT2,755.009.550.000.000.00-2203.13%
SPX180921P027600002018-08-21 4:02PM EDT2,760.0010.050.000.000.00-29903.13%
SPX180921P027650002018-08-21 3:17PM EDT2,765.009.380.000.000.00-8903.13%
SPX180921P027700002018-08-21 3:18PM EDT2,770.009.750.000.000.00-61703.13%
SPX180921P027750002018-08-21 4:07PM EDT2,775.0011.370.000.000.00-12101.56%
SPX180921P027800002018-08-21 2:49PM EDT2,780.0010.800.000.000.00-1,06101.56%
SPX180921P027850002018-08-21 3:45PM EDT2,785.0012.250.000.000.00-6701.56%
SPX180921P027900002018-08-21 4:02PM EDT2,790.0013.300.000.000.00-34101.56%
SPX180921P027950002018-08-21 3:59PM EDT2,795.0013.300.000.000.00-13601.56%
SPX180921P028000002018-08-21 4:14PM EDT2,800.0014.800.000.000.00-7,46601.56%
SPX180921P028050002018-08-21 3:52PM EDT2,805.0014.900.000.000.00-10401.56%
SPX180921P028100002018-08-21 3:22PM EDT2,810.0014.650.000.000.00-15601.56%
SPX180921P028150002018-08-21 3:45PM EDT2,815.0016.500.000.000.00-2,17801.56%
SPX180921P028200002018-08-21 4:01PM EDT2,820.0017.850.000.000.00-38700.78%
SPX180921P028250002018-08-21 4:01PM EDT2,825.0018.850.000.000.00-1,62100.78%
SPX180921P028300002018-08-21 3:59PM EDT2,830.0018.650.000.000.00-8200.78%
SPX180921P028350002018-08-21 3:30PM EDT2,835.0019.000.000.000.00-6400.78%
SPX180921P028400002018-08-21 3:40PM EDT2,840.0020.630.000.000.00-9400.78%
SPX180921P028450002018-08-21 3:52PM EDT2,845.0022.900.000.000.00-23200.39%
SPX180921P028500002018-08-21 4:06PM EDT2,850.0025.000.000.000.00-7,55700.39%
SPX180921P028550002018-08-21 3:51PM EDT2,855.0026.000.000.000.00-83900.20%
SPX180921P028600002018-08-21 4:19PM EDT2,860.0029.000.000.000.00-63500.10%
SPX180921P028650002018-08-21 4:15PM EDT2,865.0030.500.000.000.00-13,04800.00%
SPX180921P028700002018-08-21 3:45PM EDT2,870.0031.200.000.000.00-15,96900.00%
SPX180921P028750002018-08-21 4:11PM EDT2,875.0035.000.000.000.00-4,54200.00%
SPX180921P028800002018-08-21 1:30PM EDT2,880.0032.000.000.000.00-5800.00%
SPX180921P028850002018-08-21 9:41AM EDT2,885.0038.030.000.000.00-1600.00%
SPX180921P028900002018-08-21 3:39PM EDT2,890.0040.200.000.000.00-4800.00%
SPX180921P028950002018-08-21 3:50PM EDT2,895.0045.400.000.000.00-200.00%
SPX180921P029000002018-08-21 3:39PM EDT2,900.0046.280.000.000.00-1300.00%
SPX180921P029050002018-08-20 11:03AM EDT2,905.0059.900.000.000.00-3400.00%
SPX180921P029100002018-08-21 2:04PM EDT2,910.0050.650.000.000.00-400.00%
SPX180921P029150002018-08-21 3:50PM EDT2,915.0060.200.000.000.00-400.00%
SPX180921P029200002018-08-15 10:34AM EDT2,920.00117.2572.6074.400.00-1211.76%
SPX180921P029250002018-08-07 10:35AM EDT2,925.0072.6590.8093.100.00-124316.88%
SPX180921P029300002018-08-21 3:26PM EDT2,930.0067.330.000.000.00-10600.00%
SPX180921P029400002018-08-21 1:05PM EDT2,940.0072.600.000.000.00-2200.00%
SPX180921P029500002018-08-21 10:22AM EDT2,950.0085.700.000.000.00-5100.00%
SPX180921P029550002018-08-17 3:10PM EDT2,955.00104.50104.10106.20-43.12-29.21%151413.72%
SPX180921P029650002018-08-21 1:05PM EDT2,965.0095.050.000.000.00-1300.00%
SPX180921P029700002018-06-15 11:44PM EDT2,970.00198.75173.30176.30+198.75+100.00%1133.92%
SPX180921P029750002018-08-21 1:23PM EDT2,975.00105.050.000.000.00-10000.00%
SPX180921P029800002018-08-21 9:56AM EDT2,980.00113.500.000.000.00-4200.00%
SPX180921P029900002018-08-21 1:23PM EDT2,990.00119.450.000.000.00-10000.00%
SPX180921P029950002018-08-15 1:26PM EDT2,995.00181.80142.60144.700.00-110016.27%
SPX180921P030000002018-08-21 4:20PM EDT3,000.00139.000.000.000.00-1,57100.00%
SPX180921P030050002018-08-17 11:49PM EDT3,005.00191.50152.40154.500.00-1116.93%
SPX180921P030250002018-08-17 11:49PM EDT3,025.00215.90172.10174.100.00-101018.20%
SPX180921P030500002018-01-27 12:44AM EDT3,050.00221.00249.30256.40+221.00+100.00%40040041.93%
SPX180921P030750002018-06-25 2:31PM EDT3,075.00360.90274.00281.10+360.90+100.00%1144.13%
SPX180921P030800002018-08-10 11:44PM EDT3,080.00222.45241.00243.600.00-1128.88%
SPX180921P031000002018-08-21 11:34AM EDT3,100.00232.700.000.000.00-700.00%
SPX180921P032000002018-08-15 10:15AM EDT3,200.00390.00346.00348.000.00-29828.84%
SPX180921P032500002018-05-07 10:45AM EDT3,250.00569.53448.00455.10+569.53+100.00%10056.89%
SPX180921P033000002018-07-10 9:53AM EDT3,300.00507.95497.70504.90+507.95+100.00%519560.48%
SPX180921P034000002018-08-21 10:34AM EDT3,400.00531.000.000.000.00-200.00%
SPX180921P035000002018-08-17 2:13PM EDT3,500.00648.35645.20647.30-15.94-2.40%24744.10%
SPX180921P036000002018-08-17 3:41PM EDT3,600.00744.80745.00747.00-14.55-1.92%22548.47%
SPX180921P037000002018-08-17 11:43AM EDT3,700.00852.95844.70846.80-5.12-0.60%31051.52%