^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX181116C005000002018-10-22 9:33AM EST500.002,249.372,238.502,243.200.00-610889.40%
SPX181116C008000002018-10-31 11:54AM EST800.001,918.861,938.001,942.700.00-46640.06%
SPX181116C010000002018-11-13 3:49PM EST1,000.001,722.771,740.201,744.800.00-1,65033,043559.42%
SPX181116C011000002018-08-24 9:19AM EST1,100.001,759.001,640.001,644.700.00-52128508.59%
SPX181116C012000002018-08-17 10:49PM EST1,200.001,602.801,541.801,546.500.00-6262481.79%
SPX181116C013000002018-08-17 10:49PM EST1,300.001,502.501,438.701,443.400.00-103103409.41%
SPX181116C014250002018-08-17 10:49PM EST1,425.001,408.301,315.101,319.800.00-7777376.75%
SPX181116C015000002018-10-22 8:55AM EST1,500.001,259.181,238.201,242.800.00-11332.62%
SPX181116C016000002018-08-03 10:57PM EST1,600.001,204.101,139.801,144.300.00-6060313.87%
SPX181116C016750002018-08-03 10:57PM EST1,675.001,129.901,063.501,068.200.00-6060280.90%
SPX181116C017000002018-10-19 10:11AM EST1,700.001,090.791,038.501,043.100.00-88273.05%
SPX181116C017250002018-08-03 10:57PM EST1,725.001,080.501,014.201,018.700.00-6060270.73%
SPX181116C017500002018-10-17 8:30AM EST1,750.001,058.80989.20993.700.00-1717263.37%
SPX181116C018000002018-10-11 9:20AM EST1,800.001,053.25940.20944.800.00-11255.92%
SPX181116C018500002018-11-01 9:10AM EST1,850.00865.50888.70893.400.00+3.42%27232.08%
SPX181116C019000002018-11-12 10:16AM EST1,900.00855.65840.10844.600.00-293226.51%
SPX181116C019250002018-09-28 10:46PM EST1,925.001,001.60815.20819.900.00-2525220.73%
SPX181116C019500002018-11-12 1:45PM EST1,950.00784.60790.20794.900.00-4129213.85%
SPX181116C019750002018-10-24 2:00PM EST1,975.00715.00765.20769.900.00-15207.03%
SPX181116C019900002018-09-28 10:46PM EST1,990.00936.70748.20752.900.00-22191.39%
SPX181116C020000002018-11-13 3:49PM EST2,000.00723.00738.20742.900.00-1,65039,719188.82%
SPX181116C020100002018-10-05 11:40AM EST2,010.00865.04729.60734.800.00-5.86%7440195.76%
SPX181116C020200002018-09-28 10:46PM EST2,020.00906.90718.30722.900.00-2323184.01%
SPX181116C020250002018-10-05 10:50PM EST2,025.00900.80713.90718.600.00-11186.58%
SPX181116C020300002018-09-28 10:46PM EST2,030.00896.70710.50715.200.00-22193.78%
SPX181116C020500002018-11-06 2:45PM EST2,050.00690.83690.20694.900.00-14186.98%
SPX181116C020600002018-11-06 2:45PM EST2,060.00680.81680.50685.200.00-11185.80%
SPX181116C020700002018-11-08 12:55PM EST2,070.00738.50668.80673.500.00-22174.48%
SPX181116C020900002018-11-08 12:55PM EST2,090.00718.45650.10655.400.00-22177.43%
SPX181116C021000002018-11-07 10:05AM EST2,100.00672.75638.70643.400.00-8104166.35%
SPX181116C021100002018-10-05 10:50PM EST2,110.00768.25628.40632.800.00-6.39%5829161.39%
SPX181116C021700002018-10-11 9:20AM EST2,170.00715.70570.50575.200.00+100.00%11157.18%
SPX181116C022000002018-11-13 1:48PM EST2,200.00533.36540.10544.800.00-223147.85%
SPX181116C022250002018-08-17 10:49PM EST2,225.00619.17515.50520.200.00-2010143.18%
SPX181116C022750002018-09-28 10:46PM EST2,275.00653.40465.50470.200.00-2222130.60%
SPX181116C022800002018-11-09 11:55PM EST2,280.00498.45459.10463.800.00-11123.89%
SPX181116C022900002018-11-09 11:55PM EST2,290.00488.45448.40453.800.00-11120.02%
SPX181116C022950002018-10-11 9:20AM EST2,295.00591.75443.40448.800.00+100.00%11118.82%
SPX181116C023000002018-10-17 8:35AM EST2,300.00504.90439.60444.900.00-22122.14%
SPX181116C023200002018-11-12 9:30AM EST2,320.00453.45420.50425.300.00-33119.54%
SPX181116C023500002018-11-13 1:41PM EST2,350.00387.37390.60395.300.00-916112.25%
SPX181116C023600002018-11-09 11:48AM EST2,360.00417.88378.70383.400.00-11103.10%
SPX181116C023700002018-11-09 11:55PM EST2,370.00375.00370.60375.300.00-21107.28%
SPX181116C023750002018-10-31 12:19PM EST2,375.00355.31364.20368.900.00-219101.34%
SPX181116C023800002018-11-09 11:55PM EST2,380.00365.05359.20363.900.00-21100.14%
SPX181116C023950002018-10-23 1:12PM EST2,395.00340.35345.40350.100.00-11100.46%
SPX181116C024000002018-11-13 12:41PM EST2,400.00330.50338.90343.400.00-10293.96%
SPX181116C024050002018-10-29 8:33AM EST2,405.00294.20335.60340.300.00-11198.60%
SPX181116C024100002018-10-29 8:33AM EST2,410.00289.40330.70335.300.00-959597.52%
SPX181116C024400002018-11-13 12:00PM EST2,440.00305.55300.20304.900.00-39088.76%
SPX181116C024500002018-11-14 9:30AM EST2,450.00293.35292.00296.70+12.85+4.58%1215891.21%
SPX181116C024600002018-11-13 12:00PM EST2,460.00285.50280.20284.900.00-35083.84%
SPX181116C024700002018-11-14 9:30AM EST2,470.00273.30269.80275.00+80.30+41.61%122780.95%
SPX181116C024750002018-08-17 10:49PM EST2,475.00361.55264.30268.900.00-1177.44%
SPX181116C024800002018-11-07 9:30AM EST2,480.00298.20259.20263.900.00-103076.09%
SPX181116C024850002018-10-26 2:21PM EST2,485.00187.70255.80260.300.00+100.00%646478.98%
SPX181116C024900002018-10-29 8:33AM EST2,490.00214.00250.30254.800.00-303876.42%
SPX181116C025000002018-11-09 1:27PM EST2,500.00271.67240.90245.100.00-106575.10%
SPX181116C025050002018-10-29 9:48AM EST2,505.00195.10235.90240.100.00-151673.84%
SPX181116C025100002018-10-26 2:37PM EST2,510.00170.47230.50234.600.00-10871.45%
SPX181116C025200002018-11-09 2:25PM EST2,520.00245.75222.60226.700.00-12673.90%
SPX181116C025250002018-11-09 2:25PM EST2,525.00240.75216.60220.700.00-12670.33%
SPX181116C025300002018-11-07 9:59AM EST2,530.00248.09210.50214.600.00-224966.46%
SPX181116C025350002018-10-29 2:50PM EST2,535.00124.80203.90208.200.00-306061.42%
SPX181116C025400002018-10-30 1:12PM EST2,540.00132.60201.80205.700.00-1814466.71%
SPX181116C025450002018-11-05 1:22PM EST2,545.00186.55194.20198.600.00-1259.90%
SPX181116C025500002018-11-09 1:27PM EST2,550.00222.99191.00192.800.00-342659.90%
SPX181116C025550002018-11-07 3:35PM EST2,555.00255.80183.70188.000.00-71156.06%
SPX181116C025600002018-11-02 2:16PM EST2,560.00166.70182.30184.300.00-151860.56%
SPX181116C025650002018-10-30 1:12PM EST2,565.00112.90176.10178.000.00-6656.51%
SPX181116C025700002018-10-29 2:31PM EST2,570.0093.90171.20173.000.00-596455.36%
SPX181116C025750002018-11-12 2:14PM EST2,575.00172.66166.20168.000.00-13363454.10%
SPX181116C025850002018-10-29 2:34PM EST2,585.0083.40156.30158.100.00-41751.77%
SPX181116C025900002018-10-31 9:31AM EST2,590.00147.75151.30153.100.00-39950.49%
SPX181116C025950002018-11-08 3:38PM EST2,595.00202.65146.40148.200.00-794051.24%
SPX181116C026000002018-11-13 9:43AM EST2,600.00138.50142.60144.400.00-1081450.49%
SPX181116C026050002018-11-09 10:28AM EST2,605.00180.35136.40138.300.00-5748.78%
SPX181116C026100002018-11-13 1:27PM EST2,610.00111.85132.70134.500.00-3111749.64%
SPX181116C026150002018-11-13 10:17AM EST2,615.00122.65125.90127.700.00-177344.98%
SPX181116C026200002018-11-05 1:53PM EST2,620.00120.22120.90122.800.00-28943.84%
SPX181116C026250002018-11-12 3:30PM EST2,625.00115.05116.40118.100.00-26686043.05%
SPX181116C026300002018-11-12 12:29PM EST2,630.00115.88114.30116.000.00-8680246.53%
SPX181116C026400002018-11-12 2:39PM EST2,640.00103.40101.40103.200.00-1121139.12%
SPX181116C026450002018-11-08 2:26PM EST2,645.00161.6398.20100.000.00-11,70240.62%
SPX181116C026500002018-11-13 3:30PM EST2,650.0073.7093.4095.100.00-235,98439.32%
SPX181116C026550002018-11-07 12:15PM EST2,655.00143.5088.5090.300.00-51,06038.15%
SPX181116C026600002018-11-13 1:27PM EST2,660.0065.6584.0085.800.00-10129337.38%
SPX181116C026650002018-11-13 3:01PM EST2,665.0066.5177.8079.400.00-148733.85%
SPX181116C026700002018-11-13 10:17AM EST2,670.0071.1074.5076.400.00-124635.15%
SPX181116C026750002018-11-13 10:17AM EST2,675.0066.6569.9071.700.00-115,98533.98%
SPX181116C026800002018-11-13 3:33PM EST2,680.0045.4065.7067.400.00-11,02233.28%
SPX181116C026950002018-11-13 10:00AM EST2,695.0046.7052.0053.600.00-190129.70%
SPX181116C027000002018-11-14 9:43AM EST2,700.0049.1246.5047.80+13.62+38.37%520,09626.99%
SPX181116C027050002018-11-13 10:22AM EST2,705.0038.0043.5044.900.00-11672727.58%
SPX181116C027100002018-11-13 2:54PM EST2,710.0026.6839.5041.000.00-463,22526.89%
SPX181116C027150002018-11-13 3:50PM EST2,715.0027.0034.6036.800.00-171,20125.77%
SPX181116C027250002018-11-14 9:39AM EST2,725.0026.9027.2028.20+9.50+54.60%27018,21923.00%
SPX181116C027300002018-11-14 9:31AM EST2,730.0026.5024.8026.10+9.10+52.30%341,93523.66%
SPX181116C027350002018-11-14 9:43AM EST2,735.0022.0020.9021.80+7.60+52.78%261,62921.91%
SPX181116C027400002018-11-14 9:48AM EST2,740.0017.9017.5018.40+6.10+51.69%715,96020.89%
SPX181116C027450002018-11-14 9:44AM EST2,745.0016.8014.7015.30+7.50+80.65%65,02819.97%
SPX181116C027500002018-11-14 9:46AM EST2,750.0014.0013.2013.90+5.80+70.73%49826,49820.60%
SPX181116C027550002018-11-14 9:41AM EST2,755.0010.8010.4011.10+4.30+66.15%354,61419.54%
SPX181116C027600002018-11-14 9:43AM EST2,760.009.358.308.70+3.94+72.83%444,38518.62%
SPX181116C027650002018-11-14 9:49AM EST2,765.007.006.707.00+3.60+105.88%434,07118.22%
SPX181116C027700002018-11-14 9:46AM EST2,770.006.205.405.90+2.86+85.63%212,96818.33%
SPX181116C027750002018-11-14 9:46AM EST2,775.004.804.004.50+2.20+84.62%12920,96517.78%
SPX181116C027800002018-11-14 9:46AM EST2,780.003.602.903.30+1.65+84.62%744,45317.18%
SPX181116C027900002018-11-14 9:46AM EST2,790.002.001.701.95+0.95+90.48%1010,79016.89%
SPX181116C027950002018-11-14 9:49AM EST2,795.001.251.151.35+0.55+78.57%366,15316.43%
SPX181116C028000002018-11-14 9:41AM EST2,800.000.950.851.00+0.25+35.71%21041,69916.34%
SPX181116C028050002018-11-14 9:41AM EST2,805.000.700.750.90+0.15+27.27%14,93216.94%
SPX181116C028100002018-11-14 9:47AM EST2,810.000.560.450.60+0.11+24.44%166,85616.55%
SPX181116C028150002018-11-14 9:38AM EST2,815.000.450.350.450.00-52,90216.60%
SPX181116C028200002018-11-13 4:10PM EST2,820.000.300.250.400.00-4,31110,85617.12%
SPX181116C028250002018-11-14 9:48AM EST2,825.000.300.200.350.00-6123,66917.58%
SPX181116C028300002018-11-14 9:31AM EST2,830.000.250.200.30-0.04-13.79%54,23717.96%
SPX181116C028350002018-11-14 9:42AM EST2,835.000.200.100.250.00-103,80218.26%
SPX181116C028400002018-11-13 3:56PM EST2,840.000.250.100.200.00-1303,45518.46%
SPX181116C028450002018-11-14 9:41AM EST2,845.000.050.050.20-0.20-80.00%63,83819.21%
SPX181116C028500002018-11-13 3:56PM EST2,850.000.200.050.200.00-73942,90119.95%
SPX181116C028550002018-11-13 3:52PM EST2,855.000.200.050.150.00-332,51619.92%
SPX181116C028600002018-11-13 4:05PM EST2,860.000.150.050.150.00-7813,62420.66%
SPX181116C028650002018-11-14 9:45AM EST2,865.000.100.050.15-0.05-33.33%202,77521.34%
SPX181116C028700002018-11-14 9:36AM EST2,870.000.100.050.100.00-4503,17821.05%
SPX181116C028750002018-11-13 3:41PM EST2,875.000.100.050.100.00-70421,08021.68%
SPX181116C028800002018-11-14 9:41AM EST2,880.000.100.050.100.00-28,30222.36%
SPX181116C028850002018-11-12 3:36PM EST2,885.000.100.000.100.00-1052,22123.05%
SPX181116C028900002018-11-13 11:23AM EST2,890.000.100.000.100.00-115,87623.68%
SPX181116C028950002018-11-13 3:32PM EST2,895.000.050.050.100.00-21,91024.37%
SPX181116C029000002018-11-14 9:46AM EST2,900.000.050.000.05-0.02-28.57%4428,26123.29%
SPX181116C029050002018-11-13 1:48PM EST2,905.000.050.000.100.00-662,39725.68%
SPX181116C029100002018-11-13 1:48PM EST2,910.000.040.000.100.00-102,66926.32%
SPX181116C029150002018-11-12 4:12PM EST2,915.000.050.000.050.00-32,14025.10%
SPX181116C029200002018-11-14 9:46AM EST2,920.000.050.000.10-0.03-37.50%24,67427.64%
SPX181116C029250002018-11-13 4:14PM EST2,925.000.050.000.100.00-64721,34828.27%
SPX181116C029300002018-11-13 11:08AM EST2,930.000.100.000.100.00-35,58928.91%
SPX181116C029350002018-11-09 3:59PM EST2,935.000.150.000.100.00-111,27929.54%
SPX181116C029400002018-11-14 9:46AM EST2,940.000.050.000.050.00-18,14628.13%
SPX181116C029450002018-11-13 3:59PM EST2,945.000.050.000.100.00-1182530.81%
SPX181116C029500002018-11-13 4:14PM EST2,950.000.050.000.050.00-2,57138,86929.30%
SPX181116C029550002018-11-13 10:55AM EST2,955.000.050.000.050.00-11,64629.88%
SPX181116C029600002018-11-13 3:08PM EST2,960.000.030.000.050.00-23,71930.47%
SPX181116C029650002018-11-13 3:08PM EST2,965.000.030.000.050.00-11,19831.06%
SPX181116C029700002018-11-12 3:13PM EST2,970.000.100.000.050.00-17,30231.64%
SPX181116C029750002018-11-12 4:13PM EST2,975.000.050.000.050.00-16921,29332.23%
SPX181116C029800002018-11-13 12:08PM EST2,980.000.030.000.050.00-611,42132.81%
SPX181116C029850002018-11-12 9:53AM EST2,985.000.050.000.050.00-11,23633.40%
SPX181116C029900002018-11-12 10:22AM EST2,990.000.050.000.050.00-21,60333.99%
SPX181116C029950002018-11-09 4:01PM EST2,995.000.100.000.050.00-20066334.57%
SPX181116C030000002018-11-14 9:30AM EST3,000.000.050.000.050.00-130,45035.16%
SPX181116C030050002018-11-09 1:40PM EST3,005.000.030.000.050.00-61,15235.74%
SPX181116C030100002018-11-12 1:53PM EST3,010.000.050.000.050.00-112,18536.33%
SPX181116C030150002018-11-12 9:55AM EST3,015.000.050.000.050.00-11,09436.91%
SPX181116C030200002018-11-13 2:14PM EST3,020.000.050.000.050.00-810,44737.50%
SPX181116C030250002018-11-13 3:52PM EST3,025.000.050.000.050.00-518,75238.09%
SPX181116C030300002018-11-13 2:51PM EST3,030.000.050.000.050.00-13,71738.57%
SPX181116C030350002018-11-09 3:01PM EST3,035.000.050.000.050.00-2337,48539.16%
SPX181116C030400002018-11-12 12:10PM EST3,040.000.050.000.050.00-106,72139.65%
SPX181116C030450002018-11-13 11:10AM EST3,045.000.050.000.050.00-42,03540.23%
SPX181116C030500002018-11-13 2:51PM EST3,050.000.050.000.050.00-140,94240.82%
SPX181116C030550002018-11-09 4:14PM EST3,055.000.050.000.050.00-2,2043,85941.41%
SPX181116C030600002018-11-09 4:14PM EST3,060.000.050.000.050.00-201,41041.99%
SPX181116C030650002018-11-08 12:16PM EST3,065.000.100.000.050.00-1061642.48%
SPX181116C030700002018-11-12 9:45AM EST3,070.000.050.000.050.00-23,70643.07%
SPX181116C030750002018-11-13 9:59AM EST3,075.000.050.000.050.00-16,98043.56%
SPX181116C030800002018-11-13 9:59AM EST3,080.000.050.000.050.00-155244.14%
SPX181116C030850002018-10-25 9:51AM EST3,085.000.100.000.050.00-22731344.73%
SPX181116C030900002018-11-07 3:38PM EST3,090.000.100.000.050.00-1043145.31%
SPX181116C030950002018-11-07 3:42PM EST3,095.000.100.000.050.00-2046745.70%
SPX181116C031000002018-11-12 2:44PM EST3,100.000.030.000.050.00-11912,71046.29%
SPX181116C031050002018-11-05 3:04PM EST3,105.000.030.000.050.00-2033646.88%
SPX181116C031100002018-11-09 3:44PM EST3,110.000.050.000.050.00-120747.46%
SPX181116C031150002018-10-17 8:30AM EST3,115.000.150.000.050.00-4010147.95%
SPX181116C031200002018-10-25 9:50AM EST3,120.000.090.000.050.00-4720848.44%
SPX181116C031250002018-11-01 8:43AM EST3,125.000.100.000.050.00+20.00%185849.02%
SPX181116C031300002018-10-30 10:27AM EST3,130.000.050.000.050.00-359249.61%
SPX181116C031350002018-10-25 1:25PM EST3,135.000.100.000.050.00-372650.00%
SPX181116C031400002018-10-30 1:50PM EST3,140.000.100.000.050.00-118850.59%
SPX181116C031450002018-10-25 12:15PM EST3,145.000.090.000.050.00-6020951.17%
SPX181116C031500002018-11-06 12:24PM EST3,150.000.050.000.050.00-650151.66%
SPX181116C031600002018-10-25 11:15AM EST3,160.000.090.000.050.00-346952.73%
SPX181116C031700002018-10-25 12:14PM EST3,170.000.070.000.050.00-513050.78%
SPX181116C031750002018-10-29 12:50PM EST3,175.000.050.000.050.00-30041951.17%
SPX181116C031800002018-10-25 12:13PM EST3,180.000.080.000.050.00-107451.95%
SPX181116C031900002018-11-07 4:12PM EST3,190.000.050.000.050.00-1710152.73%
SPX181116C032000002018-11-07 12:10PM EST3,200.000.050.000.050.00-123,07553.91%
SPX181116C032100002018-10-25 2:52PM EST3,210.000.060.000.050.00-3017454.69%
SPX181116C032200002018-10-25 2:52PM EST3,220.000.060.000.050.00-2511755.86%
SPX181116C032250002018-11-07 10:02AM EST3,225.000.050.000.050.00-1046456.25%
SPX181116C032500002018-10-26 3:06PM EST3,250.000.050.000.050.00-50593558.59%
SPX181116C032750002018-10-22 1:37PM EST3,275.000.100.000.050.00-625060.94%
SPX181116C033000002018-10-22 2:27PM EST3,300.000.020.000.050.00-11518563.28%
SPX181116C033500002018-10-26 1:17PM EST3,350.000.050.000.050.00-1112467.97%
SPX181116C034000002018-10-25 1:06PM EST3,400.000.050.000.050.00-11272.66%
SPX181116C035000002018-10-30 9:17AM EST3,500.000.050.000.050.00-12825881.25%
SPX181116C036000002018-08-31 10:57PM EST3,600.000.140.000.050.00-3389.84%
SPX181116C037000002018-09-21 1:22PM EST3,700.000.050.000.050.00-103098.05%
SPX181116C038000002018-10-22 8:55AM EST3,800.000.050.000.050.00-511106.25%
Putsfor16 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX181116P005000002018-10-22 8:30AM EST500.000.050.000.050.00-48526.56%
SPX181116P008500002018-10-15 12:25PM EST850.000.050.000.050.00-66364.06%
SPX181116P009000002018-10-15 1:50PM EST900.000.050.000.050.00-99346.88%
SPX181116P009500002018-10-16 8:30AM EST950.000.050.000.050.00-11331.25%
SPX181116P010000002018-11-13 3:49PM EST1,000.000.050.000.050.00-1,65035,375315.63%
SPX181116P010500002018-10-25 8:56AM EST1,050.000.100.000.050.00-516300.00%
SPX181116P011000002018-10-30 10:38AM EST1,100.000.100.000.050.00-120,389285.94%
SPX181116P012000002018-10-26 12:03PM EST1,200.000.100.000.050.00-252,393259.38%
SPX181116P012500002018-10-29 2:40PM EST1,250.000.200.000.050.00-12,49013,567246.88%
SPX181116P013000002018-10-29 11:29AM EST1,300.000.110.000.050.00-45021,735235.94%
SPX181116P013500002018-10-30 3:05PM EST1,350.000.050.000.050.00-2135,445224.22%
SPX181116P013750002018-10-30 3:05PM EST1,375.000.050.000.050.00-36,133218.75%
SPX181116P014000002018-10-30 11:46AM EST1,400.000.100.000.050.00-1547,403212.50%
SPX181116P014250002018-11-02 8:49AM EST1,425.000.050.000.050.00-2007,158207.81%
SPX181116P014500002018-10-30 9:29AM EST1,450.000.150.000.050.00-10017,498202.34%
SPX181116P014750002018-10-30 1:48PM EST1,475.000.100.000.050.00-1245,816196.88%
SPX181116P015000002018-11-08 11:31AM EST1,500.000.050.000.050.00-123,015192.19%
SPX181116P015250002018-10-31 8:30AM EST1,525.000.100.000.050.00-512,411187.50%
SPX181116P015500002018-10-31 8:49AM EST1,550.000.100.000.050.00-635,334182.03%
SPX181116P015750002018-10-31 8:58AM EST1,575.000.100.000.050.00-1606,861177.34%
SPX181116P016000002018-11-06 3:40PM EST1,600.000.050.000.050.00-100.00%2020,016172.66%
SPX181116P016250002018-11-06 3:40PM EST1,625.000.050.000.050.00-2010,115167.19%
SPX181116P016500002018-11-05 3:06PM EST1,650.000.070.000.050.00-314,287163.28%
SPX181116P016750002018-11-05 3:07PM EST1,675.000.070.000.050.00-1,4265,853158.59%
SPX181116P017000002018-11-06 3:16PM EST1,700.000.050.000.050.00-23738,513153.91%
SPX181116P017250002018-11-06 9:47AM EST1,725.000.050.000.050.00-654,583149.22%
SPX181116P017500002018-11-06 10:37AM EST1,750.000.060.000.050.00-1078,198145.31%
SPX181116P017750002018-11-06 9:55AM EST1,775.000.070.000.050.00-573,297140.63%
SPX181116P018000002018-11-06 1:06PM EST1,800.000.050.000.050.00-25813,831135.94%
SPX181116P018250002018-11-06 11:50AM EST1,825.000.050.000.050.00-1,9384,865132.03%
SPX181116P018500002018-11-06 9:49AM EST1,850.000.100.000.050.00-15414,269128.13%
SPX181116P018600002018-11-06 9:49AM EST1,860.000.090.000.050.00-6589126.17%
SPX181116P018700002018-11-07 9:30AM EST1,870.000.050.000.050.00-266124.22%
SPX181116P018750002018-11-02 3:12PM EST1,875.000.100.000.050.00-800.00%103,031123.44%
SPX181116P018800002018-11-01 10:26AM EST1,880.000.100.000.050.00-300.00%6977122.66%
SPX181116P018900002018-11-05 9:30AM EST1,890.000.100.000.050.00-521121.09%
SPX181116P019000002018-11-12 12:19PM EST1,900.000.050.000.050.00-533,651119.53%
SPX181116P019100002018-11-05 3:05PM EST1,910.000.110.000.050.00-151,466117.97%
SPX181116P019200002018-11-05 3:05PM EST1,920.000.110.000.050.00-251,007116.41%
SPX181116P019250002018-11-07 2:40PM EST1,925.000.050.000.050.00-6641,342115.63%
SPX181116P019300002018-11-07 2:16PM EST1,930.000.050.000.050.00-25945114.84%
SPX181116P019400002018-11-07 3:16PM EST1,940.000.050.000.050.00-411,847113.28%
SPX181116P019500002018-11-09 10:53AM EST1,950.000.050.000.050.00-3952,386111.72%
SPX181116P019600002018-11-07 3:19PM EST1,960.000.080.000.050.00-2251,275110.16%
SPX181116P019700002018-11-07 3:19PM EST1,970.000.080.000.050.00-5421,536108.59%
SPX181116P019750002018-11-14 9:44AM EST1,975.000.050.000.050.00-3649107.81%
SPX181116P019800002018-11-08 10:07AM EST1,980.000.050.000.050.00-41,070107.03%
SPX181116P019900002018-11-08 11:21AM EST1,990.000.050.000.050.00-11,328105.47%
SPX181116P020000002018-11-13 3:49PM EST2,000.000.050.000.050.00-1,66068,460103.91%
SPX181116P020100002018-11-07 10:34AM EST2,010.000.070.000.050.00-81,159102.34%
SPX181116P020200002018-11-07 10:22AM EST2,020.000.080.000.050.00-3931100.78%
SPX181116P020250002018-11-08 10:49AM EST2,025.000.050.000.050.00-94,94999.61%
SPX181116P020300002018-11-07 10:33AM EST2,030.000.080.000.050.00-461,57999.22%
SPX181116P020400002018-11-07 10:23AM EST2,040.000.060.000.050.00-151,45897.66%
SPX181116P020500002018-11-08 10:49AM EST2,050.000.050.000.050.00-122,87996.09%
SPX181116P020600002018-11-07 12:55PM EST2,060.000.080.000.050.00-699494.53%
SPX181116P020700002018-11-07 12:55PM EST2,070.000.080.000.050.00-101,41492.97%
SPX181116P020750002018-11-08 10:49AM EST2,075.000.070.000.050.00-421,26592.19%
SPX181116P020800002018-11-07 10:37AM EST2,080.000.050.000.050.00-2884291.41%
SPX181116P020900002018-11-13 10:29AM EST2,090.000.050.000.050.00-401,66189.84%
SPX181116P021000002018-11-13 3:46PM EST2,100.000.050.000.050.00-18816,55988.28%
SPX181116P021100002018-11-09 9:30AM EST2,110.000.050.000.050.00-201,03387.11%
SPX181116P021150002018-11-08 10:05AM EST2,115.000.070.000.050.00-203886.33%
SPX181116P021200002018-11-08 10:05AM EST2,120.000.070.000.050.00-401,44885.55%
SPX181116P021250002018-11-13 3:33PM EST2,125.000.050.000.050.00-722,28684.77%
SPX181116P021300002018-11-09 3:45PM EST2,130.000.050.000.050.00-31,98283.98%
SPX181116P021350002018-11-08 12:43PM EST2,135.000.050.000.050.00-124083.20%
SPX181116P021400002018-11-09 12:19PM EST2,140.000.100.000.050.00-101,44782.81%
SPX181116P021450002018-11-08 10:48AM EST2,145.000.070.000.050.00-53082.03%
SPX181116P021500002018-11-14 9:45AM EST2,150.000.050.000.050.00-413,46481.25%
SPX181116P021550002018-11-08 9:44AM EST2,155.000.060.000.050.00-107780.47%
SPX181116P021600002018-11-08 12:43PM EST2,160.000.050.000.050.00-202,51479.69%
SPX181116P021700002018-11-08 9:45AM EST2,170.000.070.000.050.00-51,24678.13%
SPX181116P021750002018-11-13 3:54PM EST2,175.000.050.000.050.00-1,5277,43477.34%
SPX181116P021800002018-11-06 2:18PM EST2,180.000.250.000.050.00-1,0001,72076.56%
SPX181116P021850002018-11-08 9:45AM EST2,185.000.080.000.050.00-274476.17%
SPX181116P021900002018-11-08 9:45AM EST2,190.000.080.000.050.00-51,62875.39%
SPX181116P021950002018-11-13 10:35AM EST2,195.000.100.000.050.00-201,07474.61%
SPX181116P022000002018-11-13 2:33PM EST2,200.000.100.000.050.00-54019,28073.83%
SPX181116P022050002018-11-09 9:44AM EST2,205.000.100.000.050.00-43884073.05%
SPX181116P022100002018-11-08 9:48AM EST2,210.000.080.000.050.00-783372.27%
SPX181116P022150002018-11-06 12:12PM EST2,215.000.300.000.050.00-649871.88%
SPX181116P022200002018-11-12 12:26PM EST2,220.000.150.000.050.00-1099971.09%
SPX181116P022250002018-11-13 10:35AM EST2,225.000.100.000.050.00-609,04770.31%
SPX181116P022300002018-11-08 1:25PM EST2,230.000.100.000.050.00-101,04169.53%
SPX181116P022350002018-11-07 10:17AM EST2,235.000.110.000.050.00-271,35968.75%
SPX181116P022400002018-11-13 3:49PM EST2,240.000.150.000.100.00-1,0002,37272.07%
SPX181116P022450002018-11-13 10:30AM EST2,245.000.090.000.100.00-6086371.29%
SPX181116P022500002018-11-13 10:30AM EST2,250.000.090.000.050.00-35821,11466.80%
SPX181116P022550002018-11-08 10:07AM EST2,255.000.120.000.100.00-101,92369.73%
SPX181116P022600002018-11-12 11:40AM EST2,260.000.150.000.100.00-251,43569.14%
SPX181116P022650002018-11-12 2:58PM EST2,265.000.150.000.100.00-1,5002,83568.36%
SPX181116P022700002018-11-13 3:34PM EST2,270.000.100.000.100.00-211,31867.58%
SPX181116P022750002018-11-13 3:44PM EST2,275.000.100.000.100.00-595,07866.80%
SPX181116P022800002018-11-09 3:44PM EST2,280.000.100.000.100.00-182166.02%
SPX181116P022850002018-11-09 3:44PM EST2,285.000.100.000.100.00-11,69565.43%
SPX181116P022900002018-11-14 9:43AM EST2,290.000.050.000.10-0.40-88.89%42,13364.65%
SPX181116P022950002018-11-12 12:41PM EST2,295.000.150.000.100.00-182763.87%
SPX181116P023000002018-11-14 9:49AM EST2,300.000.050.050.10-0.05-50.00%1,00018,58665.43%
SPX181116P023050002018-11-09 3:10PM EST2,305.000.170.000.100.00-1383362.50%
SPX181116P023100002018-11-12 10:15AM EST2,310.000.100.000.100.00-7501,85961.72%
SPX181116P023150002018-11-09 11:39AM EST2,315.000.150.000.100.00-202,60560.94%
SPX181116P023200002018-11-09 11:10AM EST2,320.000.200.000.100.00-201,45660.16%
SPX181116P023250002018-11-13 3:58PM EST2,325.000.050.000.10-0.05-50.00%34,99359.57%
SPX181116P023300002018-11-12 11:51AM EST2,330.000.250.000.100.00-183358.79%
SPX181116P023350002018-11-06 2:21PM EST2,335.000.650.000.100.00-367258.01%
SPX181116P023400002018-11-09 12:45PM EST2,340.000.130.000.100.00-151557.42%
SPX181116P023450002018-11-07 9:55AM EST2,345.000.250.000.100.00-2568456.64%
SPX181116P023500002018-11-13 12:26PM EST2,350.000.150.000.100.00-6015,84255.86%
SPX181116P023550002018-11-07 9:55AM EST2,355.000.250.000.100.00-2598455.27%
SPX181116P023600002018-11-09 9:38AM EST2,360.000.200.000.100.00-473754.49%
SPX181116P023650002018-11-13 9:30AM EST2,365.000.150.000.100.00-101,50453.71%
SPX181116P023700002018-11-07 1:10PM EST2,370.000.250.000.100.00-32083253.13%
SPX181116P023750002018-11-13 3:58PM EST2,375.000.200.000.100.00-1,6608,13652.34%
SPX181116P023800002018-11-13 1:58PM EST2,380.000.150.000.100.00-1,8002,41251.56%
SPX181116P023850002018-11-13 12:22PM EST2,385.000.140.000.100.00-1501,31650.98%
SPX181116P023900002018-11-08 12:59PM EST2,390.000.160.000.100.00-2077,27950.20%
SPX181116P023950002018-11-12 4:05PM EST2,395.000.300.000.100.00-1093652.73%
SPX181116P024000002018-11-13 3:58PM EST2,400.000.200.050.100.00-8733,26150.59%
SPX181116P024050002018-11-13 4:06PM EST2,405.000.150.000.100.00-6531,36651.27%
SPX181116P024100002018-11-13 4:09PM EST2,410.000.150.000.100.00-8501,61950.49%
SPX181116P024150002018-11-13 4:05PM EST2,415.000.150.000.100.00-21096249.71%
SPX181116P024200002018-11-13 3:36PM EST2,420.000.250.000.100.00-578848.98%
SPX181116P024250002018-11-14 9:35AM EST2,425.000.110.050.10-0.09-45.00%73,84248.24%
SPX181116P024300002018-11-13 2:17PM EST2,430.000.250.050.100.00-1031,36447.46%
SPX181116P024350002018-11-13 12:39PM EST2,435.000.200.000.150.00-2,8672,70948.73%
SPX181116P024400002018-11-13 9:33AM EST2,440.000.250.000.150.00-112,64847.95%
SPX181116P024450002018-11-07 3:50PM EST2,445.000.400.000.150.00-3601,43747.17%
SPX181116P024500002018-11-14 9:30AM EST2,450.000.150.050.15-0.05-25.00%230,51046.39%
SPX181116P024550002018-11-07 1:43PM EST2,455.000.380.000.150.00-11,05145.61%
SPX181116P024600002018-11-12 1:14PM EST2,460.000.600.050.150.00-102,93144.82%
SPX181116P024650002018-11-13 3:05PM EST2,465.000.250.050.150.00-1,5132,22944.04%
SPX181116P024700002018-11-12 1:14PM EST2,470.000.650.050.150.00-254,90743.31%
SPX181116P024750002018-11-13 3:47PM EST2,475.000.300.050.150.00-549,72542.53%
SPX181116P024800002018-11-12 1:45PM EST2,480.000.700.050.150.00-1447,22041.75%
SPX181116P024850002018-11-13 12:56PM EST2,485.000.250.050.150.00-7173,20240.97%
SPX181116P024900002018-11-13 4:07PM EST2,490.000.350.050.200.00-1017,52841.55%
SPX181116P024950002018-11-13 2:42PM EST2,495.000.400.050.150.00-473039.45%
SPX181116P025000002018-11-14 9:40AM EST2,500.000.150.050.20-0.15-50.00%547,85239.94%
SPX181116P025050002018-11-13 4:06PM EST2,505.000.400.050.200.00-2001,06239.16%
SPX181116P025100002018-11-13 3:50PM EST2,510.000.400.100.200.00-72,15138.38%
SPX181116P025150002018-11-12 3:36PM EST2,515.000.800.100.200.00-159637.60%
SPX181116P025200002018-11-12 11:19AM EST2,520.000.750.100.200.00-151,71136.77%
SPX181116P025250002018-11-13 4:15PM EST2,525.000.500.100.250.00-1,2219,14636.96%
SPX181116P025300002018-11-13 2:56PM EST2,530.000.150.100.25-0.35-70.00%13,99936.18%
SPX181116P025350002018-11-14 9:30AM EST2,535.000.250.100.25-0.35-58.33%32,97135.35%
SPX181116P025400002018-11-13 3:29PM EST2,540.000.590.150.250.00-9382,57034.55%
SPX181116P025450002018-11-13 2:42PM EST2,545.000.700.150.250.00-521,50133.74%
SPX181116P025500002018-11-14 9:38AM EST2,550.000.250.200.30-0.25-50.00%129,50033.72%
SPX181116P025550002018-11-14 9:38AM EST2,555.000.290.150.30-0.36-55.38%11,15332.89%
SPX181116P025600002018-11-14 9:30AM EST2,560.000.250.200.30-0.40-61.54%175,53832.06%
SPX181116P025650002018-11-13 3:44PM EST2,565.000.800.200.350.00-251,22031.89%
SPX181116P025700002018-11-14 9:43AM EST2,570.000.300.200.35-0.53-63.86%203,18931.03%
SPX181116P025750002018-11-14 9:31AM EST2,575.000.350.250.40-0.55-61.11%50018,93130.76%
SPX181116P025800002018-11-13 3:48PM EST2,580.000.930.250.350.00-589,57729.36%
SPX181116P025850002018-11-14 9:32AM EST2,585.000.450.300.45-0.43-48.86%1002,85229.55%
SPX181116P025900002018-11-14 9:39AM EST2,590.000.500.300.45-0.95-65.52%345,04328.69%
SPX181116P025950002018-11-13 2:12PM EST2,595.001.150.400.500.00-62,45628.26%
SPX181116P026000002018-11-14 9:39AM EST2,600.000.580.450.55-0.82-58.57%51147,01327.78%
SPX181116P026050002018-11-14 6:18AM EST2,605.001.050.450.60+0.05+5.00%11,64427.26%
SPX181116P026100002018-11-14 9:42AM EST2,610.000.600.500.65-0.95-61.29%15,47626.70%
SPX181116P026150002018-11-13 2:40PM EST2,615.001.900.550.700.00-4,1548,27926.10%
SPX181116P026200002018-11-14 9:42AM EST2,620.000.750.700.85-0.83-52.53%24,35826.04%
SPX181116P026250002018-11-14 9:32AM EST2,625.000.850.700.90-1.35-61.36%719,85125.34%
SPX181116P026300002018-11-14 9:39AM EST2,630.001.050.851.05-2.05-66.13%393,03625.09%
SPX181116P026350002018-11-14 9:36AM EST2,635.001.051.001.15-1.85-63.79%135,57424.54%
SPX181116P026400002018-11-14 9:44AM EST2,640.001.101.101.30-2.00-64.52%2136,34924.12%
SPX181116P026450002018-11-14 9:30AM EST2,645.001.351.201.35-2.05-60.29%35,04723.27%
SPX181116P026500002018-11-14 9:46AM EST2,650.001.301.401.60-2.00-60.61%1,29843,11923.07%
SPX181116P026550002018-11-14 9:44AM EST2,655.001.551.601.80-2.35-60.26%16713,26122.61%
SPX181116P026600002018-11-14 9:36AM EST2,660.001.901.852.10-2.40-55.81%156,42622.33%
SPX181116P026650002018-11-14 9:33AM EST2,665.002.031.952.20-2.82-58.14%145,29021.44%
SPX181116P026700002018-11-13 4:06PM EST2,670.005.702.402.700.00-1,7043,06621.44%
SPX181116P026750002018-11-14 9:41AM EST2,675.003.002.803.00-4.00-57.14%921,50220.85%
SPX181116P026800002018-11-14 9:39AM EST2,680.003.603.103.40-2.85-44.19%174,44620.37%
SPX181116P026850002018-11-14 9:39AM EST2,685.004.033.203.60-4.40-52.19%146,08519.44%
SPX181116P026900002018-11-14 9:44AM EST2,690.004.034.204.60-6.87-63.03%354,22119.75%
SPX181116P026950002018-11-14 9:46AM EST2,695.004.304.805.20-5.05-54.01%133,75919.23%
SPX181116P027000002018-11-14 9:46AM EST2,700.004.905.506.00-6.00-55.05%1,18746,82818.85%
SPX181116P027050002018-11-13 4:12PM EST2,705.0012.306.506.900.00-1,6312,67318.45%
SPX181116P027100002018-11-14 9:40AM EST2,710.008.106.907.40-6.30-43.75%7238,63117.42%
SPX181116P027150002018-11-14 9:42AM EST2,715.008.148.509.10-6.86-45.73%113,88017.64%
SPX181116P027200002018-11-14 9:46AM EST2,720.009.108.308.80-11.70-56.25%1,0815,91015.43%
SPX181116P027250002018-11-14 9:47AM EST2,725.0010.7811.3012.00-10.82-50.09%72525,64316.84%
SPX181116P027300002018-11-14 9:50AM EST2,730.0013.0512.7013.30-7.95-37.86%837,15415.97%
SPX181116P027350002018-11-14 9:45AM EST2,735.0013.0013.7014.40-10.51-44.70%384,25914.68%
SPX181116P027400002018-11-14 9:48AM EST2,740.0017.3016.4017.20-14.85-46.19%7154,66514.85%
SPX181116P027450002018-11-14 9:45AM EST2,745.0016.3717.8018.60-15.33-48.36%1298,32413.27%
SPX181116P027500002018-11-14 9:47AM EST2,750.0020.5821.3022.30-14.12-40.69%81447,27913.79%
SPX181116P027550002018-11-14 9:48AM EST2,755.0024.3523.5024.50-19.97-45.06%218,54312.25%
SPX181116P027600002018-11-14 9:42AM EST2,760.0026.9525.6026.80-13.05-32.62%1016,8819.92%
SPX181116P027650002018-11-14 9:41AM EST2,765.0030.6529.5030.90-16.05-34.37%14,4859.43%
SPX181116P027700002018-11-14 9:32AM EST2,770.0032.6032.0033.70-17.55-35.00%13,7470.00%
SPX181116P027750002018-11-13 3:42PM EST2,775.0056.1335.7037.400.00-27623,5470.00%
SPX181116P027800002018-11-14 9:48AM EST2,780.0039.7540.6042.20-16.20-28.95%1264,5850.00%
SPX181116P027850002018-11-14 9:45AM EST2,785.0042.3043.6045.50-23.10-35.32%3025,3720.00%
SPX181116P027900002018-11-13 3:46PM EST2,790.0069.0049.1052.900.00-208,5130.00%
SPX181116P027950002018-11-13 3:14PM EST2,795.0074.1753.6055.400.00-131,9810.00%
SPX181116P028000002018-11-14 9:48AM EST2,800.0060.0058.2060.00-16.45-21.52%3634,7470.00%
SPX181116P028050002018-11-14 9:45AM EST2,805.0060.3061.7063.60-24.42-28.82%110,6720.00%
SPX181116P028100002018-11-13 1:40PM EST2,810.0073.4066.5068.500.00-34,4700.00%
SPX181116P028150002018-11-14 9:30AM EST2,815.0072.1071.5075.40-21.45-22.93%12,4030.00%
SPX181116P028200002018-11-13 3:22PM EST2,820.00103.8576.3078.200.00-211,4170.00%
SPX181116P028250002018-11-13 3:42PM EST2,825.00103.9881.2083.100.00-58,2620.00%
SPX181116P028300002018-11-13 3:29PM EST2,830.00109.2588.1090.000.00-61,1830.00%
SPX181116P028350002018-11-14 9:37AM EST2,835.0093.7792.4094.30-24.23-20.53%18810.00%
SPX181116P028400002018-11-14 9:37AM EST2,840.0098.7796.1098.00-15.28-13.40%11,7580.00%
SPX181116P028450002018-11-13 11:28AM EST2,845.0097.06103.00104.900.00-31,4060.00%
SPX181116P028500002018-11-14 9:34AM EST2,850.00108.52107.30109.20-15.33-12.38%320,2300.00%
SPX181116P028550002018-11-14 9:32AM EST2,855.00111.19111.00112.90-16.61-13.00%11,1180.00%
SPX181116P028600002018-11-13 3:43PM EST2,860.00139.04116.10118.000.00-31,3350.00%
SPX181116P028650002018-11-14 9:34AM EST2,865.00123.48121.00122.90-20.58-14.29%41,1160.00%
SPX181116P028700002018-11-13 9:47AM EST2,870.00132.30127.20129.100.00-3002,1630.00%
SPX181116P028750002018-11-14 9:43AM EST2,875.00131.50132.20134.10-22.71-14.73%2211,5120.00%
SPX181116P028800002018-11-14 9:32AM EST2,880.00135.66137.20139.10+0.46+0.34%42,7760.00%
SPX181116P028850002018-11-13 1:48PM EST2,885.00151.28140.90142.900.00-206300.00%
SPX181116P028900002018-11-14 9:32AM EST2,890.00145.64145.90147.90-27.76-16.01%94,7480.00%
SPX181116P028950002018-11-13 1:16PM EST2,895.00166.65152.20154.100.00-141,0240.00%
SPX181116P029000002018-11-14 9:32AM EST2,900.00155.62155.90157.80-19.98-11.38%913,8240.00%
SPX181116P029050002018-11-13 3:44PM EST2,905.00183.99162.20164.100.00-21,2460.00%
SPX181116P029100002018-11-13 3:44PM EST2,910.00189.01167.20169.000.00-21,2330.00%
SPX181116P029150002018-11-13 12:27PM EST2,915.00169.73172.20174.000.00-17170.00%
SPX181116P029200002018-11-13 12:27PM EST2,920.00174.78175.90177.800.00-11,4630.00%
SPX181116P029250002018-11-14 9:30AM EST2,925.00181.55180.90182.80+2.17+1.21%104,7740.00%
SPX181116P029300002018-11-14 9:48AM EST2,930.00184.20187.20189.00+29.98+19.44%3009150.00%
SPX181116P029350002018-11-12 10:16AM EST2,935.00178.70190.90192.800.00-16300.00%
SPX181116P029400002018-11-14 9:44AM EST2,940.00195.58195.80200.50+13.48+7.40%29480.00%
SPX181116P029450002018-11-12 2:58PM EST2,945.00205.55201.10205.800.00-2210.00%
SPX181116P029500002018-11-14 9:44AM EST2,950.00205.63206.60211.30+34.91+20.45%68530.00%
SPX181116P029550002018-10-17 2:38PM EST2,955.00149.55209.40213.800.00-20830.00%
SPX181116P029600002018-10-29 11:06AM EST2,960.00284.95214.30219.000.00-1920.00%
SPX181116P029650002018-10-10 2:36PM EST2,965.00158.10221.60226.300.00+48.61%3890.00%
SPX181116P029700002018-11-09 11:46AM EST2,970.00189.55225.00229.700.00-5660.00%
SPX181116P029750002018-11-09 11:46AM EST2,975.00194.55230.00234.700.00-55230.00%
SPX181116P029800002018-10-22 1:40PM EST2,980.00221.25235.00239.700.00-1330.00%
SPX181116P029850002018-10-17 11:20AM EST2,985.00171.13241.10245.500.00-1560.00%
SPX181116P029900002018-11-08 9:32AM EST2,990.00185.13246.10250.500.00-11640.00%
SPX181116P029950002018-11-07 12:44PM EST2,995.00201.52251.10255.500.00-4360.00%
SPX181116P030000002018-11-09 12:50PM EST3,000.00223.35256.10260.500.00-110,2700.00%
SPX181116P030050002018-09-21 10:57PM EST3,005.00101.00261.10265.500.00-15150.00%
SPX181116P030100002018-10-15 2:51PM EST3,010.00250.57266.10270.500.00-2270.00%
SPX181116P030250002018-10-12 10:46AM EST3,025.00273.05281.30286.000.00+44.02%35410.00%
SPX181116P030400002018-09-07 10:48PM EST3,040.00151.50296.10300.700.00-1461460.00%
SPX181116P030500002018-10-05 10:36AM EST3,050.00161.60304.40308.800.00-1.02%10970.00%
SPX181116P030750002018-11-13 10:13AM EST3,075.00340.18331.30336.000.00-2170.00%
SPX181116P030800002018-10-10 9:57AM EST3,080.00229.22336.90341.300.00+35.72%1270.00%
SPX181116P031000002018-10-24 10:51AM EST3,100.00385.06356.70361.400.00-310.00%
SPX181116P031350002018-10-24 10:51AM EST3,135.00420.04391.90396.300.00-110.00%
SPX181116P032000002018-11-12 1:18PM EST3,200.00465.85455.60460.300.00-370.00%
SPX181116P033000002018-10-22 2:27PM EST3,300.00537.62556.50561.200.00-550.00%
SPX181116P038000002018-10-31 11:54AM EST3,800.001,077.491,056.301,060.900.00-7180.00%