^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190215C010000002019-02-14 4:10PM EST1,000.001,743.850.000.000.00-75116,4410.00%
SPX190215C011000002019-01-18 12:38PM EST1,100.001,570.830.000.000.00-12500.00%
SPX190215C013000002019-01-18 11:50PM EST1,300.001,367.230.000.000.00-110.00%
SPX190215C015000002018-10-23 2:30PM EST1,500.001,246.220.000.000.00-010.00%
SPX190215C017400002019-02-05 10:16AM EST1,740.00988.500.000.000.00-030.00%
SPX190215C017500002019-02-04 2:24PM EST1,750.00966.950.000.000.00-020.00%
SPX190215C017600002019-02-04 2:24PM EST1,760.00956.950.000.000.00-010.00%
SPX190215C018900002019-02-14 3:41PM EST1,890.00861.990.000.000.00-110.00%
SPX190215C019250002019-02-14 3:41PM EST1,925.00826.910.000.000.00-110.00%
SPX190215C019700002018-11-16 1:02PM EST1,970.00771.700.000.000.00-040.00%
SPX190215C020000002019-02-14 4:10PM EST2,000.00744.000.000.000.00-75027,8230.00%
SPX190215C020250002019-02-06 10:46AM EST2,025.00706.600.000.000.00-1110.00%
SPX190215C020300002018-12-24 12:14PM EST2,030.00361.000.000.000.00-0100.00%
SPX190215C020400002019-01-18 10:06AM EST2,040.00610.600.000.000.00-4250.00%
SPX190215C020500002019-02-13 11:54AM EST2,050.00701.600.000.000.00-4270.00%
SPX190215C020600002019-02-06 9:55AM EST2,060.00674.180.000.000.00-100.00%
SPX190215C020700002019-02-06 9:55AM EST2,070.00663.510.000.000.00-2320.00%
SPX190215C020900002019-02-06 9:55AM EST2,090.00643.490.000.000.00-200.00%
SPX190215C021000002019-01-30 2:52PM EST2,100.00585.450.000.000.00-12870.00%
SPX190215C021400002018-12-31 11:34AM EST2,140.00356.170.000.000.00-010.00%
SPX190215C021450002018-12-31 11:34AM EST2,145.00351.570.000.000.00-010.00%
SPX190215C021500002018-12-21 4:48PM EST2,150.00330.500.000.000.00-000.00%
SPX190215C021550002018-12-27 11:35AM EST2,155.00305.800.000.000.00-0470.00%
SPX190215C021900002019-01-17 3:57PM EST2,190.00442.900.000.000.00-110.00%
SPX190215C022000002019-02-11 10:09AM EST2,200.00512.600.000.000.00-290.00%
SPX190215C022250002019-01-17 2:33PM EST2,225.00398.700.000.000.00-8230.00%
SPX190215C022300002018-12-27 9:33AM EST2,230.00236.500.000.000.00-0190.00%
SPX190215C022400002018-12-27 9:33AM EST2,240.00228.400.000.000.00-0220.00%
SPX190215C022500002019-01-17 3:31PM EST2,250.00385.950.000.000.00-16250.00%
SPX190215C022550002018-12-28 9:54AM EST2,255.00272.700.000.000.00-0560.00%
SPX190215C022600002018-12-31 3:41PM EST2,260.00262.000.000.000.00-0950.00%
SPX190215C022650002018-12-28 9:54AM EST2,265.00264.200.000.000.00-090.00%
SPX190215C022700002018-12-27 9:46AM EST2,270.00206.000.000.000.00-0330.00%
SPX190215C022800002018-12-26 3:56PM EST2,280.00219.700.000.000.00-0100.00%
SPX190215C022900002018-12-26 12:54PM EST2,290.00172.400.000.000.00-0160.00%
SPX190215C022950002018-12-26 12:56PM EST2,295.00168.700.000.000.00-0320.00%
SPX190215C023000002019-02-01 10:38AM EST2,300.00413.000.000.000.00-101520.00%
SPX190215C023050002019-01-11 12:27PM EST2,305.00292.280.000.000.00-1720.00%
SPX190215C023100002019-01-22 4:00PM EST2,310.00328.650.000.000.00-1160.00%
SPX190215C023150002019-01-22 4:00PM EST2,315.00323.550.000.000.00-1170.00%
SPX190215C023200002019-02-11 10:11AM EST2,320.00392.780.000.000.00-3520.00%
SPX190215C023250002019-01-22 10:08AM EST2,325.00321.350.000.000.00-8410.00%
SPX190215C023300002018-12-27 2:10PM EST2,330.00141.390.000.000.00-0240.00%
SPX190215C023400002019-01-08 10:35AM EST2,340.00231.700.000.000.00-121130.00%
SPX190215C023450002019-01-04 3:42PM EST2,345.00202.000.000.000.00-2690.00%
SPX190215C023500002019-02-14 10:43AM EST2,350.00392.800.000.000.00-57240.00%
SPX190215C023550002019-01-25 4:11PM EST2,355.00310.000.000.000.00-240.00%
SPX190215C023600002019-01-03 12:17PM EST2,360.00151.000.000.000.00-2172200.00%
SPX190215C023650002019-01-25 9:57AM EST2,365.00297.850.000.000.00-12980.00%
SPX190215C023700002019-02-14 3:59PM EST2,370.00376.000.000.000.00-213830.00%
SPX190215C023750002019-02-13 10:17AM EST2,375.00380.000.000.000.00-11,2390.00%
SPX190215C023800002019-01-07 3:44PM EST2,380.00192.650.000.000.00-9360.00%
SPX190215C023850002019-02-13 10:20AM EST2,385.00371.170.000.000.00-2540.00%
SPX190215C023900002019-01-09 10:18AM EST2,390.00208.820.000.000.00-10490.00%
SPX190215C023950002019-01-10 12:14PM EST2,395.00203.750.000.000.00-21000.00%
SPX190215C024000002019-02-14 3:09PM EST2,400.00351.400.000.000.00-102,3280.00%
SPX190215C024050002019-02-13 10:18AM EST2,405.00350.450.000.000.00-41220.00%
SPX190215C024100002019-02-14 10:16AM EST2,410.00333.870.000.000.00-33350.00%
SPX190215C024150002019-02-08 11:23AM EST2,415.00272.600.000.000.00-11,8000.00%
SPX190215C024200002019-02-08 11:23AM EST2,420.00267.600.000.000.00-13330.00%
SPX190215C024250002019-02-07 2:42PM EST2,425.00272.950.000.000.00-47890.00%
SPX190215C024300002019-02-04 12:37PM EST2,430.00282.800.000.000.00-21110.00%
SPX190215C024350002019-02-04 12:46PM EST2,435.00278.140.000.000.00-23260.00%
SPX190215C024400002019-02-14 9:45AM EST2,440.00294.200.000.000.00-83500.00%
SPX190215C024450002019-02-13 10:17AM EST2,445.00310.180.000.000.00-14500.00%
SPX190215C024500002019-02-14 2:58PM EST2,450.00299.430.000.000.00-53,9650.00%
SPX190215C024550002019-02-11 2:48PM EST2,455.00249.000.000.000.00-25230.00%
SPX190215C024600002019-02-14 2:58PM EST2,460.00289.380.000.000.00-43560.00%
SPX190215C024650002019-02-13 10:29AM EST2,465.00293.150.000.000.00-11120.00%
SPX190215C024700002019-02-13 10:29AM EST2,470.00288.100.000.000.00-17540.00%
SPX190215C024750002019-02-12 3:39PM EST2,475.00269.200.000.000.00-114,5060.00%
SPX190215C024800002019-02-12 10:18AM EST2,480.00254.600.000.000.00-12530.00%
SPX190215C024850002019-02-04 12:47PM EST2,485.00228.010.000.000.00-11250.00%
SPX190215C024900002019-02-14 3:08PM EST2,490.00266.540.000.000.00-11570.00%
SPX190215C024950002019-02-14 3:08PM EST2,495.00261.560.000.000.00-21,4390.00%
SPX190215C025050002019-02-14 3:52PM EST2,505.00244.440.000.000.00-21550.00%
SPX190215C025100002019-02-14 3:52PM EST2,510.00239.390.000.000.00-51,0130.00%
SPX190215C025150002019-02-07 3:36PM EST2,515.00180.200.000.000.00-1580.00%
SPX190215C025200002019-02-06 1:23PM EST2,520.00212.900.000.000.00-17840.00%
SPX190215C025250002019-02-14 3:59PM EST2,525.00222.200.000.000.00-358,5860.00%
SPX190215C025350002019-02-13 12:34PM EST2,535.00215.780.000.000.00-27690.00%
SPX190215C025400002019-02-14 1:02PM EST2,540.00213.500.000.000.00-21660.00%
SPX190215C025450002019-02-14 2:27PM EST2,545.00208.630.000.000.00-11,1020.00%
SPX190215C025550002019-02-14 2:15PM EST2,555.00197.730.000.000.00-191,6190.00%
SPX190215C025600002019-02-14 2:27PM EST2,560.00193.580.000.000.00-175480.00%
SPX190215C025650002019-02-14 1:28PM EST2,565.00186.680.000.000.00-118800.00%
SPX190215C025700002019-02-14 10:33AM EST2,570.00176.720.000.000.00-21,1200.00%
SPX190215C025750002019-02-14 9:59AM EST2,575.00164.270.000.000.00-311,0720.00%
SPX190215C025800002019-02-14 2:26PM EST2,580.00173.530.000.000.00-14,0540.00%
SPX190215C025850002019-02-13 2:31PM EST2,585.00169.520.000.000.00-11,3080.00%
SPX190215C025900002019-02-14 1:27PM EST2,590.00161.580.000.000.00-132,4720.00%
SPX190215C025950002019-02-14 3:27PM EST2,595.00156.530.000.000.00-121,4820.00%
SPX190215C026000002019-02-14 3:27PM EST2,600.00151.480.000.000.00-86537,3560.00%
SPX190215C026050002019-02-13 11:43AM EST2,605.00144.650.000.000.00-285840.00%
SPX190215C026100002019-02-14 3:27PM EST2,610.00141.530.000.000.00-73,6800.00%
SPX190215C026150002019-02-14 3:51PM EST2,615.00134.430.000.000.00-471,2390.00%
SPX190215C026200002019-02-14 3:51PM EST2,620.00129.380.000.000.00-614,8540.00%
SPX190215C026250002019-02-14 3:48PM EST2,625.00126.000.000.000.00-11814,3210.00%
SPX190215C026300002019-02-14 3:13PM EST2,630.00121.050.000.000.00-311,7630.00%
SPX190215C026350002019-02-14 1:41PM EST2,635.00118.200.000.000.00-11,3780.00%
SPX190215C026400002019-02-14 12:20PM EST2,640.00112.850.000.000.00-92,1690.00%
SPX190215C026450002019-02-14 2:05PM EST2,645.00105.370.000.000.00-61,3420.00%
SPX190215C026500002019-02-14 3:56PM EST2,650.0097.000.000.000.00-6,47946,1240.00%
SPX190215C026550002019-02-14 3:53PM EST2,655.0092.850.000.000.00-1741,4890.00%
SPX190215C026600002019-02-14 2:38PM EST2,660.0093.350.000.000.00-133,9780.00%
SPX190215C026650002019-02-14 3:56PM EST2,665.0082.850.000.000.00-73311,9980.00%
SPX190215C026700002019-02-14 3:17PM EST2,670.0080.150.000.000.00-1,2532,9790.00%
SPX190215C026750002019-02-14 3:56PM EST2,675.0072.800.000.000.00-1,26014,7630.00%
SPX190215C026800002019-02-14 3:23PM EST2,680.0071.170.000.000.00-382,2540.00%
SPX190215C026850002019-02-14 3:56PM EST2,685.0062.750.000.000.00-4932,8020.00%
SPX190215C026900002019-02-14 3:55PM EST2,690.0058.280.000.000.00-274,3290.00%
SPX190215C026950002019-02-14 4:11PM EST2,695.0048.000.000.000.00-1923,2820.00%
SPX190215C027000002019-02-14 3:55PM EST2,700.0048.280.000.000.00-1,25630,1850.00%
SPX190215C027050002019-02-14 3:24PM EST2,705.0047.000.000.000.00-473,3270.00%
SPX190215C027100002019-02-14 3:54PM EST2,710.0038.700.000.000.00-1168,5060.00%
SPX190215C027150002019-02-14 4:09PM EST2,715.0029.000.000.000.00-1004,3020.00%
SPX190215C027200002019-02-14 3:14PM EST2,720.0029.900.000.000.00-966,0770.00%
SPX190215C027250002019-02-14 4:11PM EST2,725.0019.410.000.000.00-52238,3640.00%
SPX190215C027300002019-02-14 4:14PM EST2,730.0016.000.000.000.00-1,5749,3780.00%
SPX190215C027350002019-02-14 4:12PM EST2,735.0010.950.000.000.00-5836,6230.00%
SPX190215C027400002019-02-14 4:12PM EST2,740.007.400.000.000.00-2,7344,7090.00%
SPX190215C027450002019-02-14 4:14PM EST2,745.004.700.000.000.00-1,5531,9430.00%
SPX190215C027500002019-02-14 4:15PM EST2,750.002.690.000.000.00-41,76241,3090.00%
SPX190215C027550002019-02-14 4:14PM EST2,755.001.400.000.000.00-3,4685,2250.00%
SPX190215C027600002019-02-14 4:13PM EST2,760.000.720.000.000.00-7,27810,1190.00%
SPX190215C027650002019-02-14 4:13PM EST2,765.000.450.000.000.00-6,0873,5760.00%
SPX190215C027700002019-02-14 4:14PM EST2,770.000.310.000.000.00-4,5815,6350.00%
SPX190215C027750002019-02-14 4:14PM EST2,775.000.210.000.000.00-7,32411,8520.00%
SPX190215C027800002019-02-14 4:14PM EST2,780.000.130.000.000.00-5,9905,9660.78%
SPX190215C027850002019-02-14 4:12PM EST2,785.000.080.000.000.00-2,9645,5051.56%
SPX190215C027900002019-02-14 4:11PM EST2,790.000.050.000.000.00-2,1463,6233.13%
SPX190215C027950002019-02-14 4:14PM EST2,795.000.100.000.000.00-5,36311,7133.13%
SPX190215C028000002019-02-14 4:13PM EST2,800.000.050.000.000.00-1,73025,3903.13%
SPX190215C028050002019-02-14 4:14PM EST2,805.000.030.000.000.00-2669,3493.13%
SPX190215C028100002019-02-14 3:54PM EST2,810.000.050.000.000.00-2134,8846.25%
SPX190215C028150002019-02-14 4:06PM EST2,815.000.020.000.000.00-70413,9576.25%
SPX190215C028200002019-02-14 4:00PM EST2,820.000.030.000.000.00-4211,8816.25%
SPX190215C028250002019-02-14 3:28PM EST2,825.000.030.000.000.00-35717,4526.25%
SPX190215C028350002019-02-14 3:43PM EST2,835.000.030.000.000.00-9515,0246.25%
SPX190215C028400002019-02-14 3:43PM EST2,840.000.030.000.000.00-51,0486.25%
SPX190215C028450002019-02-14 3:43PM EST2,845.000.050.000.000.00-192,40712.50%
SPX190215C028500002019-02-14 3:43PM EST2,850.000.050.000.000.00-3817,45712.50%
SPX190215C028600002019-02-08 10:59AM EST2,860.000.050.000.000.00-13,40012.50%
SPX190215C028650002019-02-13 4:07PM EST2,865.000.030.000.000.00-196412.50%
SPX190215C028700002019-02-13 4:13PM EST2,870.000.030.000.000.00-86,61012.50%
SPX190215C028750002019-02-14 2:50PM EST2,875.000.050.000.000.00-28,43512.50%
SPX190215C028800002019-02-13 4:12PM EST2,880.000.050.000.000.00-11,51312.50%
SPX190215C028850002019-02-06 11:46AM EST2,885.000.100.000.000.00-358212.50%
SPX190215C028950002019-02-05 10:20AM EST2,895.000.150.000.000.00-3239912.50%
SPX190215C029000002019-02-14 4:10PM EST2,900.000.040.000.000.00-1,50113,47712.50%
SPX190215C029050002019-02-07 2:27PM EST2,905.000.050.000.000.00-1,2543,78612.50%
SPX190215C029100002019-02-05 9:45AM EST2,910.000.100.000.000.00-770612.50%
SPX190215C029150002019-02-05 3:25PM EST2,915.000.150.000.000.00-2784625.00%
SPX190215C029200002019-02-05 9:45AM EST2,920.000.100.000.000.00-71,34625.00%
SPX190215C029250002019-02-14 3:34PM EST2,925.000.030.000.000.00-106,34425.00%
SPX190215C029300002019-02-05 3:25PM EST2,930.000.120.000.000.00-771,19825.00%
SPX190215C029350002019-02-06 1:31PM EST2,935.000.050.000.000.00-537525.00%
SPX190215C029450002019-02-12 3:33PM EST2,945.000.030.000.000.00-7501,07025.00%
SPX190215C029500002019-02-14 2:07PM EST2,950.000.050.000.000.00-112,39125.00%
SPX190215C029550002019-02-06 2:48PM EST2,955.000.050.000.000.00-1332925.00%
SPX190215C029600002019-02-05 4:10PM EST2,960.000.100.000.000.00-161,05925.00%
SPX190215C029650002019-02-06 10:23AM EST2,965.000.050.000.000.00-1043925.00%
SPX190215C029700002019-02-05 4:10PM EST2,970.000.100.000.000.00-1,0001,25525.00%
SPX190215C029750002019-02-06 12:17PM EST2,975.000.050.000.000.00-317,31425.00%
SPX190215C029800002019-01-16 2:28PM EST2,980.000.200.000.000.00-42398325.00%
SPX190215C029850002019-01-16 10:01AM EST2,985.000.200.000.000.00-34961625.00%
SPX190215C029900002019-01-25 3:40PM EST2,990.000.080.000.000.00-16,10025.00%
SPX190215C029950002019-02-05 11:33AM EST2,995.000.050.000.000.00-61,09425.00%
SPX190215C030000002019-02-08 3:59PM EST3,000.000.050.000.000.00-1032,48325.00%
SPX190215C030050002019-01-18 2:11PM EST3,005.000.150.000.000.00-24088125.00%
SPX190215C030100002019-01-16 2:32PM EST3,010.000.170.000.000.00-14328425.00%
SPX190215C030150002019-01-16 9:30AM EST3,015.000.200.000.000.00-13722925.00%
SPX190215C030200002019-02-01 2:52PM EST3,020.000.050.000.000.00-10042125.00%
SPX190215C030250002019-02-04 12:02PM EST3,025.000.050.000.000.00-1,0001,47625.00%
SPX190215C030300002019-01-16 9:30AM EST3,030.000.150.000.000.00-4534925.00%
SPX190215C030400002019-01-16 9:30AM EST3,040.000.150.000.000.00-597925.00%
SPX190215C030500002019-01-31 1:32PM EST3,050.000.050.000.000.00-6001,70225.00%
SPX190215C030600002019-01-16 9:30AM EST3,060.000.150.000.000.00-5919225.00%
SPX190215C030700002019-01-23 11:51AM EST3,070.000.050.000.000.00-30535825.00%
SPX190215C030750002019-02-13 3:46PM EST3,075.000.050.000.000.00-2033850.00%
SPX190215C030800002019-01-23 11:49AM EST3,080.000.050.000.000.00-14743650.00%
SPX190215C030900002019-01-16 9:30AM EST3,090.000.100.000.000.00-5710050.00%
SPX190215C031000002019-01-16 9:30AM EST3,100.000.100.000.000.00-1012,21350.00%
SPX190215C031250002018-12-06 3:13AM EST3,125.000.450.000.000.00-04450.00%
SPX190215C031500002019-01-17 11:58AM EST3,150.000.050.000.000.00-35041350.00%
SPX190215C032000002019-01-24 3:26PM EST3,200.000.050.000.000.00-61,77050.00%
SPX190215C033000002018-12-21 4:12PM EST3,300.000.050.000.000.00-052250.00%
SPX190215C035000002018-11-09 11:56PM EST3,500.000.150.000.000.00-0250.00%
SPX190215C036000002019-01-22 9:54AM EST3,600.000.050.000.000.00-61750.00%
Putsfor15 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190215P005000002019-01-22 10:05AM EST500.000.050.000.000.00-71550.00%
SPX190215P007000002019-01-02 11:42AM EST700.000.050.000.000.00-202050.00%
SPX190215P009000002019-01-16 11:52AM EST900.000.050.000.000.00-3525750.00%
SPX190215P010000002019-02-14 4:10PM EST1,000.000.050.000.000.00-75022,23450.00%
SPX190215P011000002019-02-05 2:16PM EST1,100.000.050.000.000.00-3311,32950.00%
SPX190215P011500002019-01-24 9:44AM EST1,150.000.100.000.000.00-43950.00%
SPX190215P012000002019-02-05 2:24PM EST1,200.000.050.000.000.00-6614,26750.00%
SPX190215P012250002019-01-24 3:37PM EST1,225.000.100.000.000.00-1845,47250.00%
SPX190215P012500002019-01-24 3:37PM EST1,250.000.100.000.000.00-1848,12550.00%
SPX190215P012750002019-01-24 3:37PM EST1,275.000.100.000.000.00-1805,43950.00%
SPX190215P013000002019-01-25 10:40AM EST1,300.000.050.000.000.00-2022,01950.00%
SPX190215P013250002019-01-30 10:27AM EST1,325.000.050.000.000.00-39,30950.00%
SPX190215P013750002019-02-04 9:30AM EST1,375.000.050.000.000.00-55,72050.00%
SPX190215P014000002019-01-28 10:37AM EST1,400.000.100.000.000.00-410,24550.00%
SPX190215P014250002019-01-28 10:37AM EST1,425.000.100.000.000.00-44,33550.00%
SPX190215P014500002019-01-30 2:22PM EST1,450.000.050.000.000.00-14,30550.00%
SPX190215P014750002019-01-30 11:50AM EST1,475.000.050.000.000.00-24,03550.00%
SPX190215P015000002019-01-29 1:52PM EST1,500.000.050.000.000.00-241,91150.00%
SPX190215P015250002019-01-31 3:07PM EST1,525.000.050.000.000.00-13013,65450.00%
SPX190215P015500002019-01-31 1:44PM EST1,550.000.050.000.000.00-2012,40550.00%
SPX190215P015750002019-01-31 1:44PM EST1,575.000.050.000.000.00-207,94850.00%
SPX190215P016000002019-01-31 1:44PM EST1,600.000.050.000.000.00-4018,32950.00%
SPX190215P016250002019-01-30 11:11AM EST1,625.000.100.000.000.00-104,70050.00%
SPX190215P016500002019-01-31 1:22PM EST1,650.000.050.000.000.00-117,61250.00%
SPX190215P016750002019-01-30 1:20PM EST1,675.000.100.000.000.00-525,36550.00%
SPX190215P016900002019-02-01 2:54PM EST1,690.000.050.000.000.00-908,20150.00%
SPX190215P017000002019-02-01 3:48PM EST1,700.000.050.000.000.00-35036,01250.00%
SPX190215P017100002019-01-30 2:36PM EST1,710.000.100.000.000.00-13,39950.00%
SPX190215P017250002019-01-30 11:46AM EST1,725.000.150.000.000.00-4451,57450.00%
SPX190215P017300002019-01-16 9:30AM EST1,730.000.450.000.000.00-97399450.00%
SPX190215P017400002019-01-25 9:39AM EST1,740.000.200.000.000.00-11,29850.00%
SPX190215P017500002019-02-01 2:11PM EST1,750.000.050.000.000.00-6012,26650.00%
SPX190215P017600002019-02-01 4:10PM EST1,760.000.050.000.000.00-51,39550.00%
SPX190215P017700002019-01-30 9:51AM EST1,770.000.150.000.000.00-32198450.00%
SPX190215P017800002019-01-24 3:37PM EST1,780.000.300.000.000.00-4411,25950.00%
SPX190215P017900002019-01-31 9:41AM EST1,790.000.050.000.000.00-11,61950.00%
SPX190215P018000002019-02-04 12:03PM EST1,800.000.050.000.000.00-2078,619100.00%
SPX190215P018100002019-01-16 10:19AM EST1,810.000.500.000.000.00-1,2051,21750.00%
SPX190215P018200002019-01-28 4:08PM EST1,820.000.200.000.000.00-61,33950.00%
SPX190215P018250002019-02-07 12:22PM EST1,825.000.050.000.000.00-131,66650.00%
SPX190215P018300002019-01-29 11:12AM EST1,830.000.200.000.000.00-6421,18550.00%
SPX190215P018400002019-02-01 9:48AM EST1,840.000.050.000.000.00-11,773100.00%
SPX190215P018500002019-02-08 10:04AM EST1,850.000.050.000.000.00-59,266100.00%
SPX190215P018750002019-02-07 1:24PM EST1,875.000.050.000.000.00-274,37150.00%
SPX190215P018850002019-01-18 11:51PM EST1,885.000.700.000.000.00-55655650.00%
SPX190215P018900002019-02-14 2:54PM EST1,890.000.050.000.000.00-169850.00%
SPX190215P018950002019-02-04 12:43PM EST1,895.000.050.000.000.00-5066950.00%
SPX190215P019000002019-02-08 10:04AM EST1,900.000.050.000.000.00-2019,07750.00%
SPX190215P019100002019-01-30 1:20PM EST1,910.000.200.000.000.00-91,25250.00%
SPX190215P019150002019-01-30 12:59PM EST1,915.000.200.000.000.00-160750.00%
SPX190215P019200002019-01-30 12:56PM EST1,920.000.200.000.000.00-168550.00%
SPX190215P019250002019-02-07 11:30AM EST1,925.000.050.000.000.00-34,01650.00%
SPX190215P019300002019-02-01 2:29PM EST1,930.000.120.000.000.00-382750.00%
SPX190215P019350002019-01-23 10:52AM EST1,935.000.600.000.000.00-4971650.00%
SPX190215P019400002019-01-17 12:43PM EST1,940.000.750.000.000.00-20095050.00%
SPX190215P019450002019-01-23 11:55AM EST1,945.000.700.000.000.00-4975850.00%
SPX190215P019500002019-02-11 11:52AM EST1,950.000.050.000.000.00-476,30750.00%
SPX190215P019550002019-01-31 10:21AM EST1,955.000.080.000.000.00-71,20150.00%
SPX190215P019600002019-02-04 1:44PM EST1,960.000.050.000.000.00-11,07450.00%
SPX190215P019650002019-01-25 12:08PM EST1,965.000.300.000.000.00-2001,07250.00%
SPX190215P019700002019-02-05 9:32AM EST1,970.000.050.000.000.00-168550.00%
SPX190215P019850002019-02-01 12:36PM EST1,985.000.100.000.000.00-1093050.00%
SPX190215P019900002019-01-25 10:20AM EST1,990.000.350.000.000.00-1501,72950.00%
SPX190215P019950002019-01-29 10:11AM EST1,995.000.300.000.000.00-10089050.00%
SPX190215P020000002019-02-14 4:10PM EST2,000.000.050.000.000.00-77037,96350.00%
SPX190215P020050002019-01-29 11:15AM EST2,005.000.300.000.000.00-1001,54350.00%
SPX190215P020100002019-01-31 6:08AM EST2,010.000.200.000.000.00-31,60350.00%
SPX190215P020150002019-02-01 1:34PM EST2,015.000.100.000.000.00-501,07950.00%
SPX190215P020200002019-01-25 3:26PM EST2,020.000.300.000.000.00-341,64450.00%
SPX190215P020250002019-02-07 11:20AM EST2,025.000.050.000.000.00-205,77050.00%
SPX190215P020300002019-01-30 1:19PM EST2,030.000.300.000.000.00-101,27550.00%
SPX190215P020350002019-01-24 10:13AM EST2,035.000.600.000.000.00-3151,16450.00%
SPX190215P020400002019-01-18 12:01PM EST2,040.000.700.000.000.00-5011,23550.00%
SPX190215P020450002019-01-18 10:21AM EST2,045.000.800.000.000.00-50189650.00%
SPX190215P020500002019-02-14 9:40AM EST2,050.000.010.000.000.00-113,08550.00%
SPX190215P020550002019-01-18 1:34PM EST2,055.000.850.000.000.00-50290750.00%
SPX190215P020600002019-01-28 9:54AM EST2,060.000.500.000.000.00-491,48750.00%
SPX190215P020650002019-01-31 12:45PM EST2,065.000.200.000.000.00-3211,12550.00%
SPX190215P020700002019-02-06 3:52PM EST2,070.000.050.000.000.00-11,05950.00%
SPX190215P020750002019-02-08 1:41PM EST2,075.000.050.000.000.00-137,71450.00%
SPX190215P020800002019-02-07 11:58AM EST2,080.000.100.000.000.00-1059850.00%
SPX190215P020850002019-01-28 9:33AM EST2,085.000.500.000.000.00-4965850.00%
SPX190215P020900002019-01-31 3:28PM EST2,090.000.300.000.000.00-11,04550.00%
SPX190215P020950002019-01-25 3:58PM EST2,095.000.400.000.000.00-1669350.00%
SPX190215P021000002019-02-12 9:46AM EST2,100.000.050.000.000.00-717,11550.00%
SPX190215P021050002019-01-25 9:30AM EST2,105.000.600.000.000.00-479550.00%
SPX190215P021100002019-02-06 10:23AM EST2,110.000.030.000.000.00-188350.00%
SPX190215P021150002019-01-25 9:30AM EST2,115.000.600.000.000.00-159650.00%
SPX190215P021200002019-02-01 2:26PM EST2,120.000.150.000.000.00-1301,37050.00%
SPX190215P021250002019-02-14 9:40AM EST2,125.000.040.000.000.00-29,32650.00%
SPX190215P021300002019-02-06 10:23AM EST2,130.000.080.000.000.00-11,53950.00%
SPX190215P021350002019-01-18 9:13AM EST2,135.001.150.000.000.00-151850.00%
SPX190215P021400002019-02-07 3:33PM EST2,140.000.080.000.000.00-1279850.00%
SPX190215P021450002019-02-07 3:33PM EST2,145.000.130.000.000.00-121,27850.00%
SPX190215P021500002019-02-14 9:40AM EST2,150.000.020.000.000.00-124,73650.00%
SPX190215P021550002019-02-07 3:31PM EST2,155.000.150.000.000.00-1392950.00%
SPX190215P021600002019-02-07 9:51AM EST2,160.000.080.000.000.00-485850.00%
SPX190215P021650002019-02-07 9:51AM EST2,165.000.090.000.000.00-1085650.00%
SPX190215P021700002019-02-01 9:49AM EST2,170.000.250.000.000.00-11,67650.00%
SPX190215P021750002019-02-07 12:38PM EST2,175.000.180.000.000.00-195,62550.00%
SPX190215P021800002019-02-07 10:55AM EST2,180.000.080.000.000.00-273150.00%
SPX190215P021850002019-02-07 9:50AM EST2,185.000.100.000.000.00-22,81250.00%
SPX190215P021900002019-02-12 12:05PM EST2,190.000.050.000.000.00-14,22350.00%
SPX190215P021950002019-02-07 9:50AM EST2,195.000.100.000.000.00-1587250.00%
SPX190215P022000002019-02-12 9:40AM EST2,200.000.020.000.000.00-128,44550.00%
SPX190215P022050002019-02-05 9:45AM EST2,205.000.050.000.000.00-1189950.00%
SPX190215P022100002019-02-07 10:54AM EST2,210.000.100.000.000.00-2011,17250.00%
SPX190215P022150002019-02-05 9:45AM EST2,215.000.050.000.000.00-111,50650.00%
SPX190215P022200002019-02-07 12:30PM EST2,220.000.200.000.000.00-4170050.00%
SPX190215P022300002019-02-07 12:38PM EST2,230.000.200.000.000.00-501,03450.00%
SPX190215P022350002019-02-05 3:02PM EST2,235.000.100.000.000.00-1568150.00%
SPX190215P022400002019-02-08 2:24PM EST2,240.000.120.000.000.00-3341,14450.00%
SPX190215P022450002019-02-08 2:24PM EST2,245.000.120.000.000.00-8580150.00%
SPX190215P022550002019-02-07 10:55AM EST2,255.000.150.000.000.00-553450.00%
SPX190215P022600002019-02-07 10:55AM EST2,260.000.150.000.000.00-573250.00%
SPX190215P022650002019-02-11 9:39AM EST2,265.000.050.000.000.00-21,48450.00%
SPX190215P022750002019-02-11 9:31AM EST2,275.000.050.000.000.00-20012,88050.00%
SPX190215P022800002019-02-08 12:02PM EST2,280.000.150.000.000.00-1002,00250.00%
SPX190215P022850002019-02-08 12:45PM EST2,285.000.150.000.000.00-2004,69250.00%
SPX190215P022900002019-02-14 9:30AM EST2,290.000.050.000.000.00-21,55250.00%
SPX190215P022950002019-02-14 9:30AM EST2,295.000.050.000.000.00-269350.00%
SPX190215P023000002019-02-14 10:31AM EST2,300.000.050.000.000.00-931,64250.00%
SPX190215P023050002019-02-05 1:04PM EST2,305.000.200.000.000.00-211,13250.00%
SPX190215P023100002019-02-13 3:57PM EST2,310.000.050.000.000.00-51,15150.00%
SPX190215P023150002019-02-13 3:57PM EST2,315.000.050.000.000.00-51,90950.00%
SPX190215P023200002019-02-12 3:26PM EST2,320.000.050.000.000.00-42,05350.00%
SPX190215P023250002019-02-14 9:46AM EST2,325.000.050.000.000.00-8027,07650.00%
SPX190215P023300002019-02-06 10:26AM EST2,330.000.170.000.000.00-11,82050.00%
SPX190215P023350002019-02-07 11:24AM EST2,335.000.300.000.000.00-22,29250.00%
SPX190215P023400002019-02-11 1:52PM EST2,340.000.030.000.000.00-178850.00%
SPX190215P023450002019-02-07 11:24AM EST2,345.000.300.000.000.00-1069550.00%
SPX190215P023500002019-02-14 4:06PM EST2,350.000.050.000.000.00-8632,43350.00%
SPX190215P023550002019-02-11 4:11PM EST2,355.000.050.000.000.00-268050.00%
SPX190215P023600002019-02-14 10:33AM EST2,360.000.020.000.000.00-56,96050.00%
SPX190215P023650002019-02-11 9:30AM EST2,365.000.100.000.000.00-1669350.00%
SPX190215P023700002019-02-05 12:27PM EST2,370.000.270.000.000.00-152,29750.00%
SPX190215P023750002019-02-14 10:10AM EST2,375.000.030.000.000.00-133,52350.00%
SPX190215P023800002019-02-14 10:33AM EST2,380.000.030.000.000.00-24,28750.00%
SPX190215P023850002019-02-11 12:47PM EST2,385.000.050.000.000.00-101,68750.00%
SPX190215P023900002019-02-11 10:25AM EST2,390.000.100.000.000.00-25,85150.00%
SPX190215P023950002019-02-14 10:34AM EST2,395.000.050.000.000.00-176750.00%
SPX190215P024000002019-02-14 2:08PM EST2,400.000.050.000.000.00-850,35850.00%
SPX190215P024050002019-02-14 2:08PM EST2,405.000.050.000.000.00-23,00650.00%
SPX190215P024100002019-02-14 10:16AM EST2,410.000.030.000.000.00-31,80950.00%
SPX190215P024200002019-02-14 4:09PM EST2,420.000.050.000.000.00-164,24250.00%
SPX190215P024250002019-02-13 3:57PM EST2,425.000.050.000.000.00-1323,35450.00%
SPX190215P024300002019-02-14 4:09PM EST2,430.000.050.000.000.00-184,38150.00%
SPX190215P024350002019-02-14 12:49PM EST2,435.000.020.000.000.00-270250.00%
SPX190215P024400002019-02-13 4:11PM EST2,440.000.050.000.000.00-2505,89250.00%
SPX190215P024450002019-02-13 4:11PM EST2,445.000.050.000.000.00-3004,61250.00%
SPX190215P024500002019-02-14 9:53AM EST2,450.000.040.000.000.00-1235,19950.00%
SPX190215P024550002019-02-13 4:10PM EST2,455.000.050.000.000.00-6003,86250.00%
SPX190215P024600002019-02-13 4:05PM EST2,460.000.050.000.000.00-6392,43350.00%
SPX190215P024700002019-02-14 4:07PM EST2,470.000.020.000.000.00-2,2513,56550.00%
SPX190215P024750002019-02-14 4:07PM EST2,475.000.030.000.000.00-2,25022,76950.00%
SPX190215P024800002019-02-14 3:42PM EST2,480.000.020.000.000.00-16,34750.00%
SPX190215P024850002019-02-13 3:26PM EST2,485.000.050.000.000.00-4071,51250.00%
SPX190215P024900002019-02-14 3:52PM EST2,490.000.050.000.000.00-68,61050.00%
SPX190215P024950002019-02-13 3:55PM EST2,495.000.100.000.000.00-211,42150.00%
SPX190215P025000002019-02-14 3:48PM EST2,500.000.050.000.000.00-2,66940,06850.00%
SPX190215P025050002019-02-13 3:53PM EST2,505.000.100.000.000.00-6835,15850.00%
SPX190215P025100002019-02-14 11:02AM EST2,510.000.050.000.000.00-352,33250.00%
SPX190215P025150002019-02-14 3:51PM EST2,515.000.050.000.000.00-451,02525.00%
SPX190215P025200002019-02-14 3:51PM EST2,520.000.050.000.000.00-1938,08125.00%
SPX190215P025250002019-02-14 4:01PM EST2,525.000.050.000.000.00-61825,87525.00%
SPX190215P025300002019-02-14 3:12PM EST2,530.000.050.000.000.00-2983,78025.00%
SPX190215P025350002019-02-14 4:01PM EST2,535.000.060.000.000.00-103,29525.00%
SPX190215P025400002019-02-14 3:31PM EST2,540.000.050.000.000.00-392,43125.00%
SPX190215P025450002019-02-14 3:11PM EST2,545.000.050.000.000.00-374,17925.00%
SPX190215P025500002019-02-14 4:13PM EST2,550.000.050.000.000.00-1,65931,01725.00%
SPX190215P025550002019-02-14 2:51PM EST2,555.000.050.000.000.00-3872,59925.00%
SPX190215P025600002019-02-14 2:49PM EST2,560.000.050.000.000.00-3387,74325.00%
SPX190215P025650002019-02-14 4:14PM EST2,565.000.050.000.000.00-1023,85025.00%
SPX190215P025700002019-02-14 4:01PM EST2,570.000.090.000.000.00-4396,46025.00%
SPX190215P025750002019-02-14 3:46PM EST2,575.000.100.000.000.00-1,18132,37825.00%
SPX190215P025800002019-02-14 2:46PM EST2,580.000.050.000.000.00-1836,12325.00%
SPX190215P025850002019-02-14 4:01PM EST2,585.000.070.000.000.00-1379,26625.00%
SPX190215P025900002019-02-14 3:59PM EST2,590.000.100.000.000.00-2,5028,25225.00%
SPX190215P025950002019-02-14 4:03PM EST2,595.000.100.000.000.00-712,76025.00%
SPX190215P026000002019-02-14 4:14PM EST2,600.000.100.000.000.00-8,06656,06625.00%
SPX190215P026050002019-02-14 3:11PM EST2,605.000.100.000.000.00-5732,51925.00%
SPX190215P026100002019-02-14 4:14PM EST2,610.000.100.000.000.00-1,1604,09525.00%
SPX190215P026150002019-02-14 3:09PM EST2,615.000.100.000.000.00-163,45925.00%
SPX190215P026200002019-02-14 4:13PM EST2,620.000.100.000.000.00-4292,22625.00%
SPX190215P026250002019-02-14 4:13PM EST2,625.000.150.000.000.00-65619,58125.00%
SPX190215P026350002019-02-14 2:22PM EST2,635.000.100.000.000.00-501,95025.00%
SPX190215P026400002019-02-14 4:14PM EST2,640.000.150.000.000.00-3682,70425.00%
SPX190215P026450002019-02-14 10:37AM EST2,645.000.200.000.000.00-4861,44425.00%
SPX190215P026500002019-02-14 4:04PM EST2,650.000.150.000.000.00-8,39242,11412.50%
SPX190215P026550002019-02-14 3:55PM EST2,655.000.200.000.000.00-781,43212.50%
SPX190215P026600002019-02-14 4:02PM EST2,660.000.240.000.000.00-1,0286,92512.50%
SPX190215P026750002019-02-14 4:11PM EST2,675.000.250.000.000.00-1,25319,89212.50%
SPX190215P026800002019-02-14 3:58PM EST2,680.000.250.000.000.00-3,0984,64512.50%
SPX190215P026850002019-02-14 4:10PM EST2,685.000.300.000.000.00-5771,93512.50%
SPX190215P027000002019-02-14 4:13PM EST2,700.000.400.000.000.00-7,09520,09812.50%
SPX190215P027050002019-02-14 4:13PM EST2,705.000.500.000.000.00-3,0113,04712.50%
SPX190215P027100002019-02-14 4:14PM EST2,710.000.600.000.000.00-3,9854,36212.50%
SPX190215P027150002019-02-14 4:14PM EST2,715.000.740.000.000.00-2,1184,4056.25%
SPX190215P027200002019-02-14 4:14PM EST2,720.001.000.000.000.00-3,2052,9916.25%
SPX190215P027250002019-02-14 4:13PM EST2,725.001.300.000.000.00-10,57835,9966.25%
SPX190215P027300002019-02-14 4:14PM EST2,730.001.850.000.000.00-5,2144,8866.25%
SPX190215P027350002019-02-14 4:14PM EST2,735.002.730.000.000.00-4,9064,5456.25%
SPX190215P027400002019-02-14 4:14PM EST2,740.004.020.000.000.00-4,8672,8166.25%
SPX190215P027450002019-02-14 4:14PM EST2,745.005.900.000.000.00-2,5561,1806.25%
SPX190215P027500002019-02-14 4:15PM EST2,750.008.710.000.000.00-37,11835,0203.13%
SPX190215P027550002019-02-14 4:13PM EST2,755.0012.030.000.000.00-1,0941,1133.13%
SPX190215P027600002019-02-14 3:59PM EST2,760.0015.900.000.000.00-3081,4433.13%
SPX190215P027650002019-02-14 3:50PM EST2,765.0016.750.000.000.00-1042541.56%
SPX190215P027700002019-02-14 3:56PM EST2,770.0022.900.000.000.00-515730.78%
SPX190215P027750002019-02-14 2:38PM EST2,775.0022.400.000.000.00-592,7400.10%
SPX190215P027800002019-02-14 3:34PM EST2,780.0027.400.000.000.00-20770.00%
SPX190215P027850002019-02-14 2:57PM EST2,785.0035.650.000.000.00-1672080.00%
SPX190215P027900002019-02-14 3:56PM EST2,790.0042.550.000.000.00-601070.00%
SPX190215P027950002019-02-14 3:56PM EST2,795.0047.600.000.000.00-4144080.00%
SPX190215P028000002019-02-14 3:56PM EST2,800.0052.650.000.000.00-491,9430.00%
SPX190215P028100002019-02-14 9:57AM EST2,810.0070.700.000.000.00-2750.00%
SPX190215P028150002018-10-25 3:01PM EST2,815.00156.100.000.000.00-0950.00%
SPX190215P028250002019-02-13 12:32PM EST2,825.0074.950.000.000.00-50920.00%
SPX190215P028300002019-02-14 1:50PM EST2,830.0077.330.000.000.00-4300.00%
SPX190215P028400002019-02-12 11:09AM EST2,840.0099.950.000.000.00-6670.00%
SPX190215P028450002019-02-11 12:43PM EST2,845.00134.150.000.000.00-10120.00%
SPX190215P028500002019-02-14 2:32PM EST2,850.0098.050.000.000.00-192,0580.00%
SPX190215P028550002019-02-14 3:05PM EST2,855.00103.950.000.000.00-220.00%
SPX190215P028600002019-02-12 3:26PM EST2,860.00113.450.000.000.00-2491160.00%
SPX190215P028650002019-02-14 3:49PM EST2,865.00115.200.000.000.00-16180.00%
SPX190215P028700002019-02-13 11:14AM EST2,870.00112.000.000.000.00-31080.00%
SPX190215P028750002019-02-14 10:27AM EST2,875.00131.950.000.000.00-2490.00%
SPX190215P028800002019-01-17 1:05PM EST2,880.00259.870.000.000.00-2190.00%
SPX190215P028850002019-02-14 3:06PM EST2,885.00131.950.000.000.00-370.00%
SPX190215P028900002019-02-14 3:49PM EST2,890.00140.300.000.000.00-164030.00%
SPX190215P028950002019-02-14 11:39AM EST2,895.00155.800.000.000.00-261440.00%
SPX190215P029000002019-02-14 9:30AM EST2,900.00162.700.000.000.00-101,5350.00%
SPX190215P029050002018-11-09 11:56PM EST2,905.00125.460.000.000.00-010.00%
SPX190215P029100002019-01-09 10:03AM EST2,910.00322.000.000.000.00-220.00%
SPX190215P029250002019-02-14 3:08PM EST2,925.00168.900.000.000.00-3320.00%
SPX190215P029350002018-12-10 12:10PM EST2,935.00333.900.000.000.00-0120.00%
SPX190215P029500002018-12-28 10:11AM EST2,950.00455.000.000.000.00-0210.00%
SPX190215P029600002019-02-13 3:02PM EST2,960.00202.600.000.000.00-220.00%
SPX190215P029900002019-02-14 2:28PM EST2,990.00236.020.000.000.00-11,2880.00%
SPX190215P029950002019-01-04 10:34AM EST2,995.00480.450.000.000.00-36140.00%
SPX190215P030000002019-02-14 2:28PM EST3,000.00246.020.000.000.00-226,2270.00%
SPX190215P030050002019-01-04 10:34AM EST3,005.00490.450.000.000.00-320.00%
SPX190215P030100002019-01-04 10:34AM EST3,010.00495.450.000.000.00-320.00%
SPX190215P031000002018-12-04 10:51AM EST3,100.00321.000.000.000.00-050.00%
SPX190215P033000002019-01-30 3:45PM EST3,300.00621.180.000.000.00-230.00%
SPX190215P034000002018-12-31 3:42PM EST3,400.00893.180.000.000.00-03350.00%
SPX190215P036000002019-02-05 12:44PM EST3,600.00869.710.000.000.00-33550.00%