^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16March,2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180316C005000002018-02-16 3:48PM EST500.002,237.692,227.902,238.40-12.31-0.55%8711378.01%
SPX180316C006000002017-09-29 10:56PM EST600.001,893.301,957.701,964.500.00-210.00%
SPX180316C007000002017-12-07 8:19AM EST700.001,920.301,927.601,935.00+126.28+7.04%15370.00%
SPX180316C008000002017-10-03 8:41AM EST800.001,715.251,759.201,765.700.00-1820.00%
SPX180316C009000002017-10-03 8:38AM EST900.001,616.521,828.501,839.000.00-23252.34%
SPX180316C010000002018-02-20 12:32PM EST1,000.001,732.801,709.901,713.400.00-1,36664,2660.00%
SPX180316C011000002018-02-20 2:18PM EST1,100.001,621.001,610.001,613.600.00-4916860.00%
SPX180316C012000002018-02-13 10:40AM EST1,200.001,447.951,529.401,539.700.00-14193.63%
SPX180316C012250002017-12-13 1:31PM EST1,225.001,436.301,446.001,453.300.00-5110.00%
SPX180316C012500002018-02-13 1:48PM EST1,250.001,407.001,479.501,489.700.00-260185.14%
SPX180316C012750002018-02-13 10:10AM EST1,275.001,366.301,454.201,464.600.00-210283180.56%
SPX180316C013000002018-02-13 10:47AM EST1,300.001,348.651,429.601,439.800.00-1617177.08%
SPX180316C013250002018-02-13 10:03AM EST1,325.001,316.801,404.301,414.800.00-15172.77%
SPX180316C013500002018-02-13 1:48PM EST1,350.001,307.351,379.701,390.000.00-664169.41%
SPX180316C013750002018-02-13 10:44AM EST1,375.001,272.151,354.401,364.900.00-31165.16%
SPX180316C014000002018-02-13 1:12PM EST1,400.001,245.551,329.501,339.900.00-446443161.45%
SPX180316C014250002018-02-20 3:19PM EST1,425.001,286.701,285.101,288.600.00-280.00%
SPX180316C014500002018-02-14 11:34AM EST1,450.001,221.751,279.601,290.000.00-75154.23%
SPX180316C014750002018-02-16 11:49PM EST1,475.001,195.801,255.001,265.200.00-63151.13%
SPX180316C015000002018-02-14 11:43AM EST1,500.001,177.401,229.701,240.200.00-53,288147.31%
SPX180316C015250002018-02-20 3:19PM EST1,525.001,187.001,185.301,188.800.00-42890.00%
SPX180316C015500002018-02-14 11:34AM EST1,550.001,122.051,180.201,190.400.00-71140.92%
SPX180316C015750002018-02-16 11:49PM EST1,575.001,102.601,154.901,165.300.00-55137.19%
SPX180316C016000002018-02-13 2:51PM EST1,600.001,059.501,130.001,140.400.00-17133.99%
SPX180316C016250002018-02-20 3:19PM EST1,625.001,087.301,086.001,089.600.00-240.00%
SPX180316C016500002018-02-13 2:51PM EST1,650.001,009.901,080.501,090.700.00-21128.01%
SPX180316C016750002018-02-16 2:17PM EST1,675.001,055.351,055.201,065.60+82.05+8.43%24124.49%
SPX180316C017000002018-02-16 2:17PM EST1,700.001,030.451,030.301,040.70+78.95+8.30%3265121.45%
SPX180316C017250002018-02-16 11:49PM EST1,725.001,005.551,005.401,015.800.00-21118.44%
SPX180316C017500002018-02-16 11:49PM EST1,750.00980.65980.50990.900.00-82115.47%
SPX180316C017750002018-02-16 2:18PM EST1,775.00955.75955.90966.10+191.80+25.11%44112.79%
SPX180316C017850002017-12-28 12:12PM EST1,785.00896.30887.50888.000.00-100.00%
SPX180316C018000002018-02-16 2:17PM EST1,800.00930.85931.00941.20+37.90+4.24%215109.88%
SPX180316C018250002018-02-16 2:18PM EST1,825.00905.95906.20916.30+67.65+8.07%41107.05%
SPX180316C018500002018-02-15 11:06AM EST1,850.00843.15880.90891.300.00-24103.88%
SPX180316C018750002018-02-08 3:52PM EST1,875.00725.00730.20740.000.00-210.00%
SPX180316C018900002018-02-09 10:49AM EST1,890.00681.50841.40851.600.00-1199.66%
SPX180316C019000002018-02-15 11:06AM EST1,900.00793.35831.60841.800.00-11598.72%
SPX180316C019500002018-02-14 3:47PM EST1,950.00750.15781.40791.800.00-21292.83%
SPX180316C019750002018-02-09 12:48PM EST1,975.00578.25756.60766.700.00-1690.04%
SPX180316C020000002018-02-20 2:26PM EST2,000.00723.95711.90715.400.00-1,00560,2730.00%
SPX180316C020250002018-02-09 1:43PM EST2,025.00530.40707.20717.300.00-11785.04%
SPX180316C020500002018-02-06 4:01PM EST2,050.00650.95682.00692.300.00-61282.15%
SPX180316C020700002018-02-09 9:05AM EST2,070.00632.10540.30549.300.00-660.00%
SPX180316C021000002018-01-18 11:44AM EST2,100.00694.90632.40642.700.00-1041877.03%
SPX180316C021250002017-11-09 10:34AM EST2,125.00461.10458.50464.400.00-110.00%
SPX180316C021400002018-02-09 9:05AM EST2,140.00511.07471.80480.400.00-220.00%
SPX180316C021500002018-02-07 9:30AM EST2,150.00544.60582.80593.100.00-1021271.93%
SPX180316C021550002018-02-09 9:05AM EST2,155.00496.58456.50465.000.00-220.00%
SPX180316C021600002018-02-09 3:56PM EST2,160.00470.70572.90583.100.00-5470.89%
SPX180316C021700002018-02-02 11:57PM EST2,170.00652.50582.80591.800.00-1184.70%
SPX180316C021750002017-11-09 12:32PM EST2,175.00399.30411.10416.700.00-1300.00%
SPX180316C021800002018-02-02 11:57PM EST2,180.00583.50572.90581.900.00-1083.55%
SPX180316C021850002018-02-02 11:57PM EST2,185.00578.25567.90577.000.00-1082.97%
SPX180316C022000002018-02-16 10:24AM EST2,200.00536.04533.60543.60+79.04+17.30%243667.08%
SPX180316C022250002017-10-05 10:11AM EST2,225.00331.86358.00363.300.00-2150.00%
SPX180316C022500002018-02-16 4:00PM EST2,250.00484.50483.80494.00+18.70+4.01%123761.93%
SPX180316C022550002018-02-06 11:23AM EST2,255.00412.05361.90369.700.00-3100.00%
SPX180316C022750002018-01-11 9:30AM EST2,275.00479.75509.70517.000.00-291089.70%
SPX180316C022800002018-02-20 11:42AM EST2,280.00452.05435.00438.100.00-34734.07%
SPX180316C022850002018-02-02 11:57PM EST2,285.00538.85469.20478.000.00-6671.54%
SPX180316C022900002018-02-20 11:42AM EST2,290.00442.15425.10428.500.00-34434.42%
SPX180316C023000002018-02-15 11:34AM EST2,300.00407.46434.90444.700.00-242,89457.25%
SPX180316C023100002018-01-19 11:50PM EST2,310.00475.75497.80505.400.00-1196.59%
SPX180316C023200002018-02-16 10:47AM EST2,320.00423.27415.10424.90+27.22+6.87%31755.24%
SPX180316C023250002018-02-12 11:11AM EST2,325.00322.01410.30420.000.00-51,66654.81%
SPX180316C023300002018-02-16 10:47AM EST2,330.00413.33405.30415.10+27.08+7.01%3954.30%
SPX180316C023400002018-02-09 9:33AM EST2,340.00286.35395.10405.100.00-29953.15%
SPX180316C023450002018-02-12 2:04PM EST2,345.00327.60390.20400.100.00-111952.65%
SPX180316C023500002018-02-20 1:09PM EST2,350.00382.50365.50368.700.00-40017,20130.40%
SPX180316C023550002018-02-16 11:49PM EST2,355.00318.10380.40390.300.00-1151.71%
SPX180316C023600002018-01-26 11:58PM EST2,360.00454.48375.50385.400.00-151551.24%
SPX180316C023700002018-02-02 11:57PM EST2,370.00423.89386.20394.600.00-5562.26%
SPX180316C023750002018-02-16 11:52AM EST2,375.00375.00360.90370.50+12.80+3.53%29,39952.90%
SPX180316C023800002018-02-09 12:26PM EST2,380.00212.45356.00365.600.00-32452.40%
SPX180316C023900002018-02-12 11:56AM EST2,390.00273.85346.20355.700.00-11451.34%
SPX180316C023950002018-02-02 11:57PM EST2,395.00399.37361.90370.200.00-5559.56%
SPX180316C024000002018-02-20 9:47AM EST2,400.00334.95317.30320.500.00-208,65429.66%
SPX180316C024050002018-01-30 2:08PM EST2,405.00425.40352.40360.600.00-51058.57%
SPX180316C024100002018-01-30 11:10AM EST2,410.00426.01347.50355.600.00-102357.98%
SPX180316C024200002018-02-12 11:56AM EST2,420.00246.00317.00326.400.00-195048.37%
SPX180316C024250002018-02-20 11:29AM EST2,425.00312.20292.80296.000.00-15,30028.31%
SPX180316C024300002018-01-30 11:10AM EST2,430.00406.24328.20336.300.00-1011055.87%
SPX180316C024400002018-01-19 11:50PM EST2,440.00366.44369.80377.300.00-304078.58%
SPX180316C024450002018-02-09 9:05AM EST2,445.00199.54190.40196.100.00-200.00%
SPX180316C024500002018-02-16 2:57PM EST2,450.00292.70288.00297.30+22.15+8.19%419,17745.47%
SPX180316C024600002018-02-13 10:02AM EST2,460.00204.60278.40287.600.00-53844.49%
SPX180316C024650002018-02-20 9:41AM EST2,465.00269.00254.30257.300.00-1126.47%
SPX180316C024700002018-02-16 11:49PM EST2,470.00209.55268.70277.900.00-1143.50%
SPX180316C024750002018-02-14 11:15AM EST2,475.00256.10244.00247.000.00-117,45325.30%
SPX180316C024800002018-02-13 10:02AM EST2,480.00186.65259.20268.300.00-51442.55%
SPX180316C024900002018-02-15 10:01AM EST2,490.00232.55249.50258.500.00-511341.49%
SPX180316C025000002018-02-20 12:20PM EST2,500.00240.37221.20223.900.00-10417,97724.94%
SPX180316C025050002018-02-09 1:37PM EST2,505.00110.65235.00243.900.00-1339.94%
SPX180316C025100002018-02-20 11:29AM EST2,510.00231.00210.90213.700.00-110923.87%
SPX180316C025150002018-02-12 1:39PM EST2,515.00165.53225.70234.000.00-1338.81%
SPX180316C025200002018-02-09 12:33PM EST2,520.00213.20202.40205.000.00-12424.03%
SPX180316C025250002018-02-15 11:04AM EST2,525.00178.10217.80219.500.00-54,14835.34%
SPX180316C025300002018-02-09 11:34AM EST2,530.00110.70213.10214.800.00-24134.92%
SPX180316C025350002018-02-15 10:01AM EST2,535.00190.15208.40210.000.00-248834.44%
SPX180316C025400002018-02-15 2:30PM EST2,540.00192.05203.60205.300.00-223,25434.00%
SPX180316C025450002018-02-15 12:07PM EST2,545.00174.80198.90200.600.00-902,52633.57%
SPX180316C025500002018-02-20 9:49AM EST2,550.00193.10174.50177.000.00-520,43322.64%
SPX180316C025550002018-02-13 2:15PM EST2,555.00135.32189.50191.200.00-22,10432.68%
SPX180316C025600002018-02-13 3:13PM EST2,560.00128.75184.80186.500.00-22,85532.22%
SPX180316C025650002018-02-09 2:13PM EST2,565.0091.90180.20181.800.00-21,25231.77%
SPX180316C025700002018-02-15 2:30PM EST2,570.00164.60175.50177.200.00-123,13831.35%
SPX180316C025750002018-02-20 1:07PM EST2,575.00165.90151.00153.300.00-816,48620.99%
SPX180316C025800002018-02-16 3:50PM EST2,580.00172.85166.30167.90+26.78+18.33%102,78130.45%
SPX180316C025900002018-02-16 12:13PM EST2,590.00169.80157.10158.70+20.43+13.68%19,86229.58%
SPX180316C025950002018-02-15 3:11PM EST2,595.00144.93152.50154.200.00-203,48529.18%
SPX180316C026000002018-02-20 10:53AM EST2,600.00136.00129.60132.000.00-27050,29120.43%
SPX180316C026050002018-02-16 3:33PM EST2,605.00147.00143.50145.10+10.95+8.05%56,59728.30%
SPX180316C026100002018-02-16 11:10AM EST2,610.00146.86139.00140.60+37.65+34.47%145,02327.88%
SPX180316C026150002018-02-16 9:58AM EST2,615.00132.20134.50136.10+17.09+14.85%41,69127.44%
SPX180316C026200002018-02-20 12:04PM EST2,620.00131.00111.90114.200.00-14,47819.29%
SPX180316C026250002018-02-20 3:58PM EST2,625.00112.28107.70109.900.00-2541,15219.04%
SPX180316C026300002018-02-20 11:52AM EST2,630.00117.00103.70105.800.00-70311,02118.87%
SPX180316C026350002018-02-20 12:18PM EST2,635.00116.5799.70101.800.00-1,80212,65518.72%
SPX180316C026400002018-02-16 3:15PM EST2,640.00118.30112.60114.20+11.62+10.89%44821,91825.38%
SPX180316C026450002018-02-20 3:07PM EST2,645.0096.6991.5093.500.00-1,20014,12918.23%
SPX180316C026500002018-02-20 4:11PM EST2,650.0089.9087.5089.400.00-2,27783,92117.98%
SPX180316C026550002018-02-20 3:37PM EST2,655.0085.4983.3085.200.00-118,65217.67%
SPX180316C026600002018-02-20 3:52PM EST2,660.0083.1079.4081.200.00-46014,51217.42%
SPX180316C026650002018-02-16 3:08PM EST2,665.0097.8091.6093.10+15.02+18.14%416,68323.34%
SPX180316C026700002018-02-20 3:51PM EST2,670.0075.4071.7073.400.00-345,66516.94%
SPX180316C026750002018-02-20 3:45PM EST2,675.0065.9468.1069.600.00-3044,91316.70%
SPX180316C026800002018-02-16 3:58PM EST2,680.0081.0079.5081.00+9.50+13.29%4117,43722.16%
SPX180316C026850002018-02-20 9:33AM EST2,685.0070.6660.4061.900.00-231,13116.12%
SPX180316C026900002018-02-20 3:08PM EST2,690.0061.6057.4058.800.00-47422,50516.07%
SPX180316C026950002018-02-16 3:58PM EST2,695.0069.5068.2069.20+5.00+7.75%77417,04120.94%
SPX180316C027000002018-02-20 4:14PM EST2,700.0052.2050.1051.500.00-1,629102,21015.48%
SPX180316C027050002018-02-20 3:28PM EST2,705.0047.0046.9048.200.00-189,78515.26%
SPX180316C027100002018-02-20 4:10PM EST2,710.0044.0043.6044.900.00-2,88414,54915.02%
SPX180316C027150002018-02-20 4:17PM EST2,715.0041.7040.8042.100.00-2,6749,72814.92%
SPX180316C027200002018-02-20 4:03PM EST2,720.0040.0037.8039.000.00-2,53514,89214.69%
SPX180316C027250002018-02-20 4:13PM EST2,725.0036.2034.9036.100.00-14,50145,53114.48%
SPX180316C027300002018-02-20 3:22PM EST2,730.0031.4732.1033.200.00-4,78717,60414.25%
SPX180316C027350002018-02-20 3:20PM EST2,735.0028.8429.7030.700.00-3,03113,00514.12%
SPX180316C027400002018-02-20 4:02PM EST2,740.0027.7027.2028.200.00-1,13621,79513.95%
SPX180316C027450002018-02-20 3:14PM EST2,745.0025.0524.7025.600.00-12622,23213.70%
SPX180316C027500002018-02-20 4:10PM EST2,750.0023.2022.5023.400.00-3,45566,29213.56%
SPX180316C027550002018-02-20 3:45PM EST2,755.0020.0020.5021.300.00-18516,44113.41%
SPX180316C027600002018-02-20 3:24PM EST2,760.0018.5018.5019.300.00-96415,85813.26%
SPX180316C027650002018-02-20 3:56PM EST2,765.0018.4016.7017.400.00-10410,58713.10%
SPX180316C027700002018-02-20 3:58PM EST2,770.0016.5015.0015.700.00-1,52628,73212.98%
SPX180316C027750002018-02-20 4:01PM EST2,775.0014.1013.6014.300.00-60036,73312.95%
SPX180316C027800002018-02-20 4:01PM EST2,780.0012.8512.2012.800.00-21213,30012.83%
SPX180316C027850002018-02-20 11:40AM EST2,785.0015.8210.8011.400.00-320,84112.70%
SPX180316C027900002018-02-20 4:01PM EST2,790.0010.159.7010.200.00-1,03012,80412.62%
SPX180316C027950002018-02-20 4:13PM EST2,795.009.208.609.100.00-20711,38712.55%
SPX180316C028000002018-02-20 4:14PM EST2,800.008.407.608.100.00-4,401108,39912.48%
SPX180316C028050002018-02-20 3:55PM EST2,805.007.796.607.100.00-1728,38612.36%
SPX180316C028100002018-02-20 3:59PM EST2,810.006.605.906.400.00-19421,35412.38%
SPX180316C028150002018-02-20 3:58PM EST2,815.006.085.205.700.00-26810,84812.36%
SPX180316C028200002018-02-20 4:05PM EST2,820.005.004.505.100.00-49213,01112.36%
SPX180316C028250002018-02-20 3:55PM EST2,825.005.004.004.500.00-1,06064,15812.32%
SPX180316C028300002018-02-20 3:59PM EST2,830.004.103.504.000.00-26615,80312.32%
SPX180316C028350002018-02-20 3:47PM EST2,835.003.673.003.600.00-6916,68412.36%
SPX180316C028400002018-02-20 3:35PM EST2,840.003.252.703.200.00-1,01118,59212.37%
SPX180316C028450002018-02-20 3:52PM EST2,845.003.002.352.800.00-446,54312.34%
SPX180316C028500002018-02-20 3:54PM EST2,850.002.702.052.500.00-84250,86612.37%
SPX180316C028550002018-02-20 4:07PM EST2,855.002.101.802.250.00-14911,60512.43%
SPX180316C028600002018-02-20 3:29PM EST2,860.002.001.552.050.00-13423,32812.52%
SPX180316C028650002018-02-20 4:13PM EST2,865.001.751.351.850.00-10910,06612.59%
SPX180316C028700002018-02-20 3:49PM EST2,870.001.701.151.650.00-30411,13912.62%
SPX180316C028750002018-02-20 4:05PM EST2,875.001.351.051.500.00-2,87124,13512.71%
SPX180316C028800002018-02-20 3:45PM EST2,880.001.300.901.350.00-1416,74712.77%
SPX180316C028850002018-02-20 3:04PM EST2,885.001.500.751.250.00-182,20712.90%
SPX180316C028900002018-02-20 3:58PM EST2,890.001.030.701.150.00-434,56013.01%
SPX180316C028950002018-02-20 1:25PM EST2,895.001.430.601.050.00-148513.10%
SPX180316C029000002018-02-20 4:05PM EST2,900.000.800.501.000.00-25533,25413.29%
SPX180316C029050002018-02-20 3:21PM EST2,905.000.800.450.950.00-113,89513.46%
SPX180316C029100002018-02-20 4:05PM EST2,910.000.700.400.850.00-114,70213.50%
SPX180316C029150002018-02-20 3:47PM EST2,915.000.600.350.800.00-1149913.65%
SPX180316C029200002018-02-20 4:05PM EST2,920.000.600.300.750.00-242,51013.79%
SPX180316C029250002018-02-20 4:05PM EST2,925.000.550.250.700.00-6312,13013.92%
SPX180316C029300002018-02-20 2:54PM EST2,930.000.610.200.650.00-1002,44514.04%
SPX180316C029350002018-02-20 12:10PM EST2,935.000.900.200.650.00-134,99814.31%
SPX180316C029400002018-02-20 3:21PM EST2,940.000.500.150.600.00-150214.41%
SPX180316C029450002018-02-20 9:41AM EST2,945.000.850.100.550.00-324714.49%
SPX180316C029500002018-02-20 4:05PM EST2,950.000.400.050.550.00-37721,63114.75%
SPX180316C029550002018-02-20 4:13PM EST2,955.000.350.050.500.00-181,36314.81%
SPX180316C029650002018-02-20 3:58PM EST2,965.000.330.000.500.00-43,29415.32%
SPX180316C029750002018-02-20 12:15PM EST2,975.000.450.000.450.00-549,95415.61%
SPX180316C029800002018-02-20 1:06PM EST2,980.000.400.000.450.00-304,79815.86%
SPX180316C029850002018-02-16 3:08PM EST2,985.000.700.400.70-0.24-25.53%11,20317.10%
SPX180316C029900002018-02-15 3:54PM EST2,990.000.950.350.700.00-6707,94217.36%
SPX180316C029950002018-02-20 1:10PM EST2,995.000.350.000.400.00-51,48216.35%
SPX180316C030000002018-02-20 4:05PM EST3,000.000.250.000.400.00-43748,46116.59%
SPX180316C030050002018-02-20 2:48PM EST3,005.000.280.000.400.00-1491,23816.83%
SPX180316C030100002018-02-16 11:00AM EST3,010.000.600.250.60+0.11+22.45%214,19817.99%
SPX180316C030150002018-02-16 11:21AM EST3,015.000.600.250.55+0.50+500.00%2020918.03%
SPX180316C030200002018-02-15 9:30AM EST3,020.000.450.200.500.00-140118.06%
SPX180316C030250002018-02-20 12:33PM EST3,025.000.250.000.350.00-491,15917.49%
SPX180316C030300002018-02-07 11:25AM EST3,030.000.050.150.500.00-17436318.54%
SPX180316C030350002018-02-20 4:13PM EST3,035.000.150.000.350.00-630317.96%
SPX180316C030400002018-02-20 12:52PM EST3,040.000.200.000.300.00-17,15317.86%
SPX180316C030450002018-02-16 2:15PM EST3,045.000.350.150.45-0.10-22.22%680919.01%
SPX180316C030500002018-02-20 3:24PM EST3,050.000.150.000.300.00-2454,21418.32%
SPX180316C030550002018-02-16 2:15PM EST3,055.000.350.100.40+0.25+250.00%411719.19%
SPX180316C030600002018-02-15 10:40AM EST3,060.000.250.150.400.00-55066319.42%
SPX180316C030650002018-02-15 1:21PM EST3,065.000.340.100.400.00-36048519.65%
SPX180316C030700002018-02-16 1:17PM EST3,070.000.300.050.40-0.10-25.00%5257,24319.89%
SPX180316C030800002018-02-15 1:59PM EST3,080.000.390.150.350.00-1236120.02%
SPX180316C030900002018-02-15 1:35PM EST3,090.000.270.050.350.00-527120.47%
SPX180316C031000002018-02-20 4:14PM EST3,100.000.050.000.300.00-1022,77920.56%
SPX180316C031100002018-02-14 9:30AM EST3,110.000.050.100.250.00-22326420.58%
SPX180316C031200002018-02-14 9:30AM EST3,120.000.050.050.250.00-16516621.00%
SPX180316C031250002018-02-14 2:11PM EST3,125.000.150.050.250.00-12913121.22%
SPX180316C031300002018-02-02 11:57PM EST3,130.000.220.000.400.00-303122.61%
SPX180316C031400002018-02-15 1:53PM EST3,140.000.200.000.250.00-142821.85%
SPX180316C031500002018-02-15 1:16PM EST3,150.000.200.000.250.00-619222.28%
SPX180316C031750002018-02-16 11:49PM EST3,175.000.130.000.200.00-10410422.78%
SPX180316C032000002018-02-14 9:32AM EST3,200.000.050.000.200.00-1554823.80%
SPX180316C032500002018-02-16 11:49PM EST3,250.000.150.000.200.00-21425.78%
SPX180316C033000002018-02-20 10:54AM EST3,300.000.070.000.250.00-158528.37%
Putsfor16March,2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180316P005000002018-02-06 9:47AM EST500.000.300.000.250.00-208700208.20%
SPX180316P008000002018-02-06 10:19AM EST800.000.350.000.300.00-100150153.52%
SPX180316P009000002018-02-09 1:59PM EST900.000.480.000.100.00-6162128.13%
SPX180316P010000002018-02-16 4:01PM EST1,000.000.050.000.050.00-5,87562,037110.94%
SPX180316P011000002018-02-16 3:50PM EST1,100.000.050.000.05-0.05-50.00%2083,879100.39%
SPX180316P012000002018-02-16 3:02PM EST1,200.000.050.000.100.00-77919,47795.70%
SPX180316P012250002018-02-16 2:26PM EST1,225.000.050.050.10+0.04+400.00%306,14996.29%
SPX180316P012500002018-02-16 2:56PM EST1,250.000.100.050.10+0.06+150.00%9812,09193.95%
SPX180316P012750002018-02-20 2:36PM EST1,275.000.050.000.300.00-15,57696.88%
SPX180316P013000002018-02-20 2:10PM EST1,300.000.100.000.300.00-1,21116,51494.53%
SPX180316P013250002018-02-16 2:56PM EST1,325.000.150.050.25+0.05+50.00%505,37992.19%
SPX180316P013500002018-02-16 2:56PM EST1,350.000.200.100.15+0.10+100.00%3615,04988.57%
SPX180316P013750002018-02-14 3:40PM EST1,375.000.100.050.250.00-3,8804,52487.70%
SPX180316P014000002018-02-20 3:46PM EST1,400.000.150.000.350.00-109,75986.62%
SPX180316P014250002018-02-20 2:57PM EST1,425.000.170.000.350.00-1637,53784.47%
SPX180316P014500002018-02-20 2:52PM EST1,450.000.100.000.350.00-1134,36482.32%
SPX180316P014750002018-02-20 3:58PM EST1,475.000.120.000.400.00-42615,67481.15%
SPX180316P015000002018-02-20 3:58PM EST1,500.000.120.000.400.00-6,45223,93179.10%
SPX180316P015250002018-02-20 3:19PM EST1,525.000.150.000.400.00-1,3156,77477.00%
SPX180316P015500002018-02-20 3:21PM EST1,550.000.200.000.450.00-1,73012,89775.78%
SPX180316P015750002018-02-16 2:16PM EST1,575.000.300.200.450.00-1011,61876.37%
SPX180316P016000002018-02-20 3:21PM EST1,600.000.250.000.500.00-25017,19772.46%
SPX180316P016250002018-02-14 9:30AM EST1,625.000.450.300.550.00-2,3513,99374.27%
SPX180316P016500002018-02-20 3:11PM EST1,650.000.200.050.550.00-4558,84769.78%
SPX180316P016750002018-02-14 9:30AM EST1,675.000.550.400.650.00-2,2134,12571.78%
SPX180316P017000002018-02-16 4:07PM EST1,700.000.550.500.55+0.15+37.50%1,22728,79769.73%
SPX180316P017250002018-02-16 10:39AM EST1,725.000.440.550.75-0.21-32.31%1,1274,87369.34%
SPX180316P017500002018-02-16 9:53AM EST1,750.000.450.600.85-0.35-43.75%709,56568.16%
SPX180316P017750002018-02-16 10:28AM EST1,775.000.450.650.90-0.45-50.00%6008,10866.65%
SPX180316P017850002018-02-14 9:30AM EST1,785.000.800.650.900.00-7341,46465.85%
SPX180316P018000002018-02-20 4:05PM EST1,800.000.550.300.750.00-1,37112,55761.89%
SPX180316P018100002018-02-16 11:50PM EST1,810.000.750.751.000.00-58758764.78%
SPX180316P018200002018-02-16 11:50PM EST1,820.000.500.751.000.00-5061563.99%
SPX180316P018250002018-02-20 10:15AM EST1,825.000.800.350.800.00-983,50860.60%
SPX180316P018300002018-02-16 11:50PM EST1,830.001.100.801.050.00-45845863.61%
SPX180316P018500002018-02-20 10:28AM EST1,850.000.850.400.850.00-2010,76059.25%
SPX180316P018600002018-02-16 11:50PM EST1,860.001.050.851.000.00-1063461.24%
SPX180316P018700002018-02-16 11:50PM EST1,870.001.300.901.200.00-50650661.40%
SPX180316P018750002018-02-20 1:07PM EST1,875.000.700.500.950.00-493,30958.35%
SPX180316P018800002018-02-16 11:50PM EST1,880.000.650.951.200.00-1862560.79%
SPX180316P019000002018-02-20 3:16PM EST1,900.000.900.551.000.00-1,24030,36456.91%
SPX180316P019100002018-02-16 11:50PM EST1,910.001.251.051.350.00-55964359.25%
SPX180316P019200002018-02-16 11:50PM EST1,920.001.851.051.350.00-56761958.47%
SPX180316P019250002018-02-16 12:33PM EST1,925.000.651.101.40-0.30-31.58%2003,18458.39%
SPX180316P019300002018-02-14 9:30AM EST1,930.001.551.101.400.00-57868757.98%
SPX180316P019500002018-02-20 3:39PM EST1,950.001.000.701.200.00-1,51015,00354.49%
SPX180316P019600002018-02-14 9:30AM EST1,960.001.901.201.550.00-71575256.35%
SPX180316P019700002018-02-14 9:30AM EST1,970.002.201.251.600.00-53956555.84%
SPX180316P019750002018-02-16 2:13PM EST1,975.001.251.301.40+0.04+3.31%306,97855.04%
SPX180316P019800002018-02-16 1:16PM EST1,980.001.001.301.60-0.20-16.67%401,21855.18%
SPX180316P019900002018-02-20 11:28AM EST1,990.001.150.901.350.00-275152.61%
SPX180316P020000002018-02-20 3:21PM EST2,000.001.350.951.400.00-3,16677,98952.15%
SPX180316P020250002018-02-20 4:03PM EST2,025.001.401.051.500.00-6957,58350.81%
SPX180316P020300002018-02-20 2:51PM EST2,030.001.301.051.550.00-176650.56%
SPX180316P020500002018-02-16 11:49AM EST2,050.001.101.601.95-1.25-53.19%816,57351.21%
SPX180316P020600002018-02-14 9:31AM EST2,060.002.451.652.000.00-38038150.64%
SPX180316P020650002018-02-16 11:50PM EST2,065.001.601.702.050.00-43545350.44%
SPX180316P020750002018-02-20 11:54AM EST2,075.001.551.301.800.00-26611,30449.37%
SPX180316P020850002018-02-16 11:50PM EST2,085.003.401.802.150.00-33133149.89%
SPX180316P020950002018-02-16 11:50PM EST2,095.001.851.852.200.00-34934949.27%
SPX180316P021000002018-02-20 4:04PM EST2,100.001.901.451.950.00-77449,79848.00%
SPX180316P021050002018-02-20 10:01AM EST2,105.002.051.501.950.00-14749647.62%
SPX180316P021150002018-02-20 10:03AM EST2,115.002.101.552.000.00-14948447.02%
SPX180316P021200002018-02-14 9:30AM EST2,120.003.602.002.350.00-33435147.80%
SPX180316P021250002018-02-20 9:58AM EST2,125.002.101.652.100.00-36321,76146.59%
SPX180316P021300002018-02-20 11:14AM EST2,130.001.951.652.150.00-2133346.38%
SPX180316P021350002018-02-16 11:50PM EST2,135.003.802.102.450.00-33133146.93%
SPX180316P021400002018-02-16 12:44PM EST2,140.001.502.152.55-0.75-33.33%22,93346.83%
SPX180316P021450002018-02-16 11:50PM EST2,145.004.002.152.550.00-32532546.44%
SPX180316P021500002018-02-20 2:15PM EST2,150.002.101.802.300.00-51047,47245.30%
SPX180316P021550002018-02-16 2:58PM EST2,155.002.752.252.60-1.35-32.93%1357145.79%
SPX180316P021600002018-02-16 3:34PM EST2,160.002.552.252.65-0.93-26.72%1347245.54%
SPX180316P021650002018-02-14 9:30AM EST2,165.004.402.302.650.00-31768345.14%
SPX180316P021700002018-02-16 2:08PM EST2,170.002.252.352.70+0.45+25.00%892544.89%
SPX180316P021750002018-02-20 3:21PM EST2,175.002.502.002.450.00-1166,18543.80%
SPX180316P021800002018-02-20 11:19AM EST2,180.002.352.052.500.00-2343643.55%
SPX180316P021850002018-02-14 9:30AM EST2,185.004.702.452.850.00-3123,01644.09%
SPX180316P021900002018-02-20 2:59PM EST2,190.002.352.102.550.00-434042.91%
SPX180316P021950002018-02-20 3:56PM EST2,195.002.452.152.600.00-686142.65%
SPX180316P022000002018-02-20 3:56PM EST2,200.002.502.202.650.00-1,61955,27942.40%
SPX180316P022050002018-02-14 9:30AM EST2,205.005.202.603.000.00-30733342.88%
SPX180316P022100002018-02-20 3:43PM EST2,210.002.602.302.750.00-101,13841.87%
SPX180316P022150002018-02-20 3:39PM EST2,215.002.602.352.800.00-142,47741.61%
SPX180316P022200002018-02-16 2:08PM EST2,220.002.602.703.10+0.45+20.93%1461641.93%
SPX180316P022250002018-02-20 3:45PM EST2,225.002.752.452.900.00-1,00212,85341.07%
SPX180316P022300002018-02-20 11:48AM EST2,230.002.702.502.950.00-1766040.80%
SPX180316P022350002018-02-16 1:08PM EST2,235.002.282.853.30-3.52-60.69%457241.19%
SPX180316P022400002018-02-20 12:31PM EST2,240.002.632.553.100.00-178340.35%
SPX180316P022450002018-02-16 1:08PM EST2,245.002.382.953.40-0.37-13.45%41,12540.61%
SPX180316P022500002018-02-20 3:02PM EST2,250.002.802.653.200.00-49332,46539.78%
SPX180316P022550002018-02-20 3:19PM EST2,255.003.102.753.200.00-122,44039.39%
SPX180316P022600002018-02-16 2:37PM EST2,260.003.803.103.50+1.00+35.71%513,00339.62%
SPX180316P022650002018-02-20 2:58PM EST2,265.003.002.853.400.00-1832,47239.02%
SPX180316P022700002018-02-20 4:12PM EST2,270.003.202.903.400.00-16348038.62%
SPX180316P022750002018-02-20 3:10PM EST2,275.003.352.953.500.00-7415,95438.43%
SPX180316P022800002018-02-20 10:54AM EST2,280.003.403.003.500.00-501,25838.03%
SPX180316P022850002018-02-20 10:31AM EST2,285.003.453.103.600.00-576537.82%
SPX180316P022900002018-02-20 2:57PM EST2,290.003.203.103.600.00-962637.42%
SPX180316P022950002018-02-20 3:10PM EST2,295.003.503.203.700.00-1334237.21%
SPX180316P023000002018-02-20 3:53PM EST2,300.003.503.303.800.00-3,50265,72237.00%
SPX180316P023050002018-02-16 9:40AM EST2,305.002.953.604.00-0.38-11.41%11,32536.95%
SPX180316P023100002018-02-20 3:59PM EST2,310.003.753.404.000.00-1139936.55%
SPX180316P023150002018-02-20 3:59PM EST2,315.003.803.504.000.00-37463536.15%
SPX180316P023200002018-02-20 2:54PM EST2,320.003.583.504.100.00-10033535.92%
SPX180316P023250002018-02-20 3:18PM EST2,325.003.843.604.100.00-57022,05935.51%
SPX180316P023300002018-02-20 2:45PM EST2,330.003.503.704.200.00-223935.27%
SPX180316P023350002018-02-14 12:08PM EST2,335.005.453.904.400.00-39239635.19%
SPX180316P023400002018-02-16 12:35PM EST2,340.002.754.004.50-1.18-30.03%6638734.94%
SPX180316P023450002018-02-16 10:50AM EST2,345.003.274.104.60-4.13-55.81%238434.68%
SPX180316P023500002018-02-20 3:59PM EST2,350.004.354.104.600.00-87064,11634.27%
SPX180316P023550002018-02-16 10:37AM EST2,355.003.294.204.70-1.81-35.49%15999234.01%
SPX180316P023600002018-02-20 2:56PM EST2,360.004.204.204.700.00-562,06033.60%
SPX180316P023650002018-02-14 9:30AM EST2,365.009.704.404.900.00-28030333.48%
SPX180316P023700002018-02-15 9:42AM EST2,370.004.084.505.000.00-51,54533.21%
SPX180316P023750002018-02-20 3:39PM EST2,375.004.734.605.100.00-1,26933,26932.93%
SPX180316P023800002018-02-20 2:12PM EST2,380.004.554.705.200.00-21,29932.65%
SPX180316P023850002018-02-20 1:30PM EST2,385.004.604.805.300.00-140532.37%
SPX180316P023900002018-02-20 1:58PM EST2,390.004.434.905.400.00-21,38732.08%
SPX180316P023950002018-02-20 2:12PM EST2,395.004.855.005.500.00-232831.79%
SPX180316P024000002018-02-20 3:52PM EST2,400.005.205.205.700.00-3,62875,59931.62%
SPX180316P024050002018-02-16 4:17PM EST2,405.005.505.205.70+0.60+12.24%2,04140731.20%
SPX180316P024100002018-02-20 1:05PM EST2,410.004.905.405.900.00-21,12531.01%
SPX180316P024150002018-02-20 3:59PM EST2,415.005.755.606.100.00-172630.82%
SPX180316P024200002018-02-20 9:50AM EST2,420.005.405.706.200.00-407,32330.51%
SPX180316P024250002018-02-20 4:08PM EST2,425.006.005.806.300.00-1,32949,68330.19%
SPX180316P024300002018-02-20 10:09AM EST2,430.006.205.906.400.00-2026,14829.87%
SPX180316P024350002018-02-20 1:03PM EST2,435.005.406.106.600.00-10269229.66%
SPX180316P024400002018-02-20 11:29AM EST2,440.005.656.306.800.00-121,37029.44%
SPX180316P024450002018-02-16 11:53AM EST2,445.004.456.106.70-1.65-27.05%11,09928.90%
SPX180316P024500002018-02-20 3:52PM EST2,450.006.656.607.100.00-5,40855,62128.87%
SPX180316P024550002018-02-20 2:10PM EST2,455.006.356.807.300.00-233528.63%
SPX180316P024600002018-02-20 12:30PM EST2,460.006.107.007.500.00-918,63528.38%
SPX180316P024650002018-02-20 3:10PM EST2,465.007.607.107.600.00-5386128.04%
SPX180316P024700002018-02-20 3:33PM EST2,470.007.607.307.800.00-86610,60527.78%
SPX180316P024750002018-02-20 3:22PM EST2,475.008.357.508.000.00-3,82526,24927.51%
SPX180316P024800002018-02-20 12:50PM EST2,480.006.707.808.400.00-5376427.41%
SPX180316P024850002018-02-20 3:17PM EST2,485.008.378.008.500.00-142,90927.05%
SPX180316P024900002018-02-20 11:51AM EST2,490.007.338.208.700.00-462,08826.76%
SPX180316P024950002018-02-20 10:08AM EST2,495.008.608.509.100.00-2040526.63%
SPX180316P025000002018-02-20 3:58PM EST2,500.008.728.709.200.00-6,38676,17426.25%
SPX180316P025050002018-02-20 9:30AM EST2,505.009.608.909.500.00-113,98626.03%
SPX180316P025100002018-02-20 3:58PM EST2,510.009.229.209.700.00-1043,87625.71%
SPX180316P025150002018-02-20 11:06AM EST2,515.008.889.5010.000.00-123,42425.47%
SPX180316P025200002018-02-20 3:56PM EST2,520.009.709.8010.300.00-153,06225.22%
SPX180316P025250002018-02-20 4:07PM EST2,525.0010.7010.3010.800.00-1,01221,54025.10%
SPX180316P025300002018-02-20 3:34PM EST2,530.0010.7310.4011.000.00-372,56524.76%
SPX180316P025350002018-02-20 3:46PM EST2,535.0011.0010.8011.400.00-201,07324.55%
SPX180316P025400002018-02-20 3:56PM EST2,540.0010.9511.2011.700.00-4458,37924.27%
SPX180316P025450002018-02-20 2:43PM EST2,545.0010.2711.5012.100.00-688,37424.04%
SPX180316P025500002018-02-20 3:40PM EST2,550.0012.4011.9012.500.00-14,13654,16323.80%
SPX180316P025550002018-02-20 3:07PM EST2,555.0011.7512.3012.900.00-1164,35923.54%
SPX180316P025600002018-02-20 2:43PM EST2,560.0011.3612.7013.300.00-11310,65723.28%
SPX180316P025650002018-02-20 2:51PM EST2,565.0012.0513.2013.800.00-282,54623.07%
SPX180316P025700002018-02-20 4:00PM EST2,570.0014.0013.6014.200.00-3856,23422.79%
SPX180316P025750002018-02-20 4:16PM EST2,575.0014.1014.1014.700.00-24237,86622.55%
SPX180316P025800002018-02-20 3:56PM EST2,580.0014.3114.4015.100.00-708,10222.25%
SPX180316P025850002018-02-20 3:44PM EST2,585.0015.6914.9015.600.00-4465,19021.99%
SPX180316P025900002018-02-20 3:55PM EST2,590.0015.1515.5016.100.00-1249,95021.72%
SPX180316P025950002018-02-20 3:39PM EST2,595.0016.2016.1016.700.00-684,09821.49%
SPX180316P026000002018-02-20 4:13PM EST2,600.0017.0516.6017.300.00-2,90790,48921.24%
SPX180316P026050002018-02-20 3:31PM EST2,605.0017.5517.3017.900.00-5111,98420.98%
SPX180316P026100002018-02-20 3:46PM EST2,610.0018.2517.9018.600.00-1839,87320.76%
SPX180316P026150002018-02-20 2:55PM EST2,615.0017.9018.6019.200.00-592,71420.48%
SPX180316P026200002018-02-20 4:09PM EST2,620.0019.7019.3020.100.00-1409,49620.32%
SPX180316P026250002018-02-20 3:59PM EST2,625.0020.6020.1020.900.00-27044,93220.09%
SPX180316P026300002018-02-20 3:56PM EST2,630.0020.4420.8021.600.00-83112,33519.81%
SPX180316P026350002018-02-20 3:46PM EST2,635.0022.4821.5022.300.00-1,82111,67519.51%
SPX180316P026400002018-02-20 4:09PM EST2,640.0022.9022.4023.200.00-82624,63319.28%
SPX180316P026450002018-02-20 3:33PM EST2,645.0024.0023.5024.400.00-1,28814,77519.16%
SPX180316P026500002018-02-21 3:01AM EST2,650.0025.6024.2025.10+1.45+6.00%296,77618.81%
SPX180316P026550002018-02-20 3:39PM EST2,655.0025.0325.1026.100.00-12915,03618.56%
SPX180316P026600002018-02-20 3:39PM EST2,660.0026.0826.2027.100.00-69318,84018.30%
SPX180316P026650002018-02-20 3:26PM EST2,665.0028.8027.2028.200.00-6320,03718.05%
SPX180316P026700002018-02-20 4:07PM EST2,670.0029.5028.5029.500.00-14045,05917.87%
SPX180316P026750002018-02-20 3:57PM EST2,675.0028.8029.6030.600.00-2,47152,30917.58%
SPX180316P026800002018-02-20 3:59PM EST2,680.0030.6530.9032.000.00-16121,37317.38%
SPX180316P026850002018-02-20 1:01PM EST2,685.0025.5032.3033.400.00-732,33917.16%
SPX180316P026900002018-02-20 4:12PM EST2,690.0034.0533.7034.800.00-56425,65616.91%
SPX180316P026950002018-02-20 3:59PM EST2,695.0034.9035.0036.100.00-18216,00216.61%
SPX180316P027000002018-02-20 4:12PM EST2,700.0037.1036.5037.800.00-2,56499,67316.42%
SPX180316P027050002018-02-20 3:28PM EST2,705.0041.0038.5039.800.00-239,04216.31%
SPX180316P027100002018-02-20 4:10PM EST2,710.0041.0039.9041.300.00-2,90915,17815.99%
SPX180316P027150002018-02-20 4:16PM EST2,715.0043.3041.9043.200.00-2,7188,95315.78%
SPX180316P027200002018-02-20 4:10PM EST2,720.0044.0044.5046.000.00-2,45916,36915.87%
SPX180316P027250002018-02-20 4:13PM EST2,725.0046.0045.8047.400.00-15,69442,61915.41%
SPX180316P027300002018-02-20 4:08PM EST2,730.0049.0048.1049.600.00-4,74925,21115.22%
SPX180316P027350002018-02-20 3:59PM EST2,735.0050.2050.3052.000.00-3,39414,91215.06%
SPX180316P027400002018-02-20 4:04PM EST2,740.0054.8053.1054.900.00-53519,29715.04%
SPX180316P027450002018-02-20 3:46PM EST2,745.0060.5055.7057.600.00-24821,04914.92%
SPX180316P027500002018-02-20 4:00PM EST2,750.0058.6058.2060.200.00-33642,01114.72%
SPX180316P027550002018-02-20 12:41PM EST2,755.0049.6361.3063.300.00-212,49114.68%
SPX180316P027600002018-02-20 3:45PM EST2,760.0067.5664.1066.200.00-13712,91114.52%
SPX180316P027650002018-02-20 2:54PM EST2,765.0063.4567.4069.600.00-119,92914.51%
SPX180316P027700002018-02-20 3:23PM EST2,770.0077.4470.2072.600.00-218,31114.31%
SPX180316P027750002018-02-20 3:36PM EST2,775.0076.5774.4076.900.00-7730,54914.61%
SPX180316P027800002018-02-20 12:35PM EST2,780.0063.0077.3079.700.00-12910,68214.24%
SPX180316P027850002018-02-20 9:43AM EST2,785.0073.6481.2083.800.00-214,51214.39%
SPX180316P027900002018-02-20 2:54PM EST2,790.0080.7084.9087.600.00-6912,06614.38%
SPX180316P027950002018-02-20 1:04PM EST2,795.0076.6588.6091.100.00-1510,31014.19%
SPX180316P028000002018-02-20 4:01PM EST2,800.0094.5092.5095.200.00-1,54294,38214.25%
SPX180316P028050002018-02-20 10:27AM EST2,805.0086.7696.6099.500.00-324,40714.39%
SPX180316P028100002018-02-20 10:13AM EST2,810.0094.35101.50104.500.00-208,12014.87%
SPX180316P028150002018-02-20 10:13AM EST2,815.0098.45105.00107.900.00-205,72614.47%
SPX180316P028200002018-02-20 4:13PM EST2,820.00110.82109.40112.200.00-508,42614.52%
SPX180316P028250002018-02-20 3:28PM EST2,825.00120.08113.50116.700.00-8527,41914.66%
SPX180316P028300002018-02-20 4:13PM EST2,830.00119.62118.50121.700.00-1112,59215.10%
SPX180316P028350002018-02-13 12:37PM EST2,835.00193.65105.30108.700.00-5412,7930.00%
SPX180316P028400002018-02-15 12:55PM EST2,840.00133.34109.60113.000.00-116,9780.00%
SPX180316P028450002018-02-16 3:10PM EST2,845.00108.34114.00117.40-41.68-27.78%144,1090.00%
SPX180316P028500002018-02-20 3:08PM EST2,850.00137.45136.40139.800.00-735,13115.49%
SPX180316P028550002018-02-13 11:38AM EST2,855.00211.25122.00130.900.00-17,4420.00%
SPX180316P028600002018-02-20 2:08PM EST2,860.00138.40146.20149.500.00-110,76916.06%
SPX180316P028650002018-02-16 11:57AM EST2,865.00123.00131.10139.80-99.35-44.68%1010,1800.00%
SPX180316P028700002018-02-16 11:57AM EST2,870.00127.55135.70144.70-156.10-55.03%108,0340.00%
SPX180316P028750002018-02-20 3:08PM EST2,875.00161.20160.40163.800.00-51,55716.64%
SPX180316P028800002018-02-09 11:33AM EST2,880.00294.53145.10153.800.00-1041060.00%
SPX180316P028850002018-02-14 11:52AM EST2,885.00215.38149.80158.800.00-451830.00%
SPX180316P028900002018-02-14 11:52AM EST2,890.00220.23154.60163.300.00-452340.00%
SPX180316P028950002018-02-02 1:13PM EST2,895.00111.75137.50145.70+35.32+46.21%11590.00%
SPX180316P029000002018-02-16 3:24PM EST2,900.00160.95164.10173.20-14.60-8.32%16080.00%
SPX180316P029050002018-02-02 11:57PM EST2,905.0062.25146.70155.100.00-40400.00%
SPX180316P029100002018-02-05 10:23AM EST2,910.00155.00288.50311.500.00-21165.23%
SPX180316P029150002018-01-26 11:58PM EST2,915.00105.5062.0065.700.00-110.00%
SPX180316P029200002018-02-05 10:38AM EST2,920.00168.05297.40320.500.00-152066.00%
SPX180316P029250002018-02-16 3:24PM EST2,925.00185.20188.20197.50-14.40-7.21%190.00%
SPX180316P029300002018-02-05 9:42AM EST2,930.00188.95306.70329.500.00-15466.83%
SPX180316P029350002018-01-31 9:47AM EST2,935.00106.31175.00183.900.00-340.00%
SPX180316P029500002018-02-14 9:30AM EST2,950.00300.95212.70221.500.00-24180.00%
SPX180316P029550002018-01-22 12:21PM EST2,955.00132.8089.3094.500.00-110.00%
SPX180316P029650002018-02-12 3:20PM EST2,965.00297.54227.50237.100.00-570.00%
SPX180316P029750002018-02-16 11:50PM EST2,975.00344.40237.40247.000.00-23230.00%
SPX180316P029800002018-02-16 11:50PM EST2,980.00338.35242.50252.500.00-110.00%
SPX180316P029850002018-02-12 9:31AM EST2,985.00343.80247.30257.300.00-120.00%
SPX180316P029900002018-02-12 9:30AM EST2,990.00345.80252.40262.500.00-160.00%
SPX180316P030000002018-02-20 2:26PM EST3,000.00276.00284.30287.500.00-1809,92423.79%
SPX180316P030100002018-02-12 9:30AM EST3,010.00365.70272.10282.200.00-130.00%
SPX180316P030150002018-02-16 11:50PM EST3,015.00347.18277.10287.200.00-330.00%
SPX180316P030200002018-02-16 11:50PM EST3,020.00378.15282.20292.300.00-110.00%
SPX180316P030250002018-02-16 11:50PM EST3,025.00393.90287.20297.300.00-23230.00%
SPX180316P030350002018-02-16 11:50PM EST3,035.00368.03297.40307.500.00-440.00%
SPX180316P030500002018-02-16 11:50PM EST3,050.00401.25311.90322.000.00-12120.00%
SPX180316P032000002018-02-16 10:24AM EST3,200.00464.36461.60471.70-92.39-16.59%23080.00%
SPX180316P033000002018-02-13 9:35AM EST3,300.00664.05561.40571.500.00-110.00%
SPX180316P035000002018-02-16 3:48PM EST3,500.00756.96760.90771.10+48.46+6.84%850.00%