^SPX - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW200218C028000002020-01-23 10:42AM EST2,800.00572.18577.60583.90+66.71+13.20%22104.61%
SPXW200218C028250002020-02-05 9:59AM EST2,825.00510.56552.60558.900.00-11100.20%
SPXW200218C028300002020-02-07 10:33AM EST2,830.00504.66547.60553.900.00-1199.32%
SPXW200218C028500002020-02-14 12:56PM EST2,850.00521.15527.60533.90+102.09+24.36%2795.80%
SPXW200218C029100002020-01-31 4:02PM EST2,910.00319.50467.60473.900.00-6685.35%
SPXW200218C029900002020-02-14 12:56PM EST2,990.00380.70387.60393.90+34.74+10.04%2271.56%
SPXW200218C030000002020-02-07 10:33AM EST3,000.00335.11377.60383.900.00-1469.82%
SPXW200218C030100002020-02-05 9:59AM EST3,010.00314.48367.60373.900.00-2368.12%
SPXW200218C030200002020-01-28 10:15AM EST3,020.00351.73357.60363.90+98.74+39.03%2266.41%
SPXW200218C030500002020-02-06 1:13PM EST3,050.00295.21327.70333.900.00--361.94%
SPXW200218C030550002020-02-14 11:32AM EST3,055.00323.08318.90322.70+2.83+0.88%--0.00%
SPXW200218C030600002020-02-14 11:32AM EST3,060.00318.08313.90318.70+2.73+0.87%--0.00%
SPXW200218C030700002020-01-31 3:38PM EST3,070.00258.68308.00313.900.00-1160.23%
SPXW200218C030750002020-01-31 3:38PM EST3,075.00253.68303.00308.900.00-1159.35%
SPXW200218C030800002020-02-06 1:13PM EST3,080.00265.57298.00303.900.00--358.47%
SPXW200218C031000002020-02-06 1:13PM EST3,100.00245.75278.00283.900.00-51154.93%
SPXW200218C031300002020-02-06 1:13PM EST3,130.00216.21248.00253.900.00--365.31%
SPXW200218C031350002020-02-05 3:01PM EST3,135.00199.59243.00248.900.00-2164.23%
SPXW200218C031400002020-02-12 11:38AM EST3,140.00234.93238.00243.900.00-2263.15%
SPXW200218C031500002020-02-12 10:04AM EST3,150.00220.20228.00233.900.00-4660.98%
SPXW200218C031550002020-02-12 10:12AM EST3,155.00217.00223.00228.900.00-242459.89%
SPXW200218C031600002020-02-10 3:59PM EST3,160.00192.00218.00223.900.00-111058.80%
SPXW200218C031650002020-02-12 11:38AM EST3,165.00210.10213.00218.900.00-2157.71%
SPXW200218C031700002020-02-10 1:36PM EST3,170.00168.98208.00213.900.00-2456.62%
SPXW200218C031750002020-02-14 9:59AM EST3,175.00198.54203.00208.90+6.76+3.52%24255.52%
SPXW200218C031800002020-02-12 11:54AM EST3,180.00196.10198.00203.900.00-122454.43%
SPXW200218C031900002020-02-11 9:39AM EST3,190.00181.00188.00194.000.00-121552.54%
SPXW200218C031950002020-02-11 9:36AM EST3,195.00167.32183.00189.000.00-3851.43%
SPXW200218C032000002020-02-14 3:27PM EST3,200.00171.86178.00184.00-0.84-0.49%82250.32%
SPXW200218C032050002020-02-12 10:28AM EST3,205.00168.50173.00179.000.00-212449.21%
SPXW200218C032100002020-02-12 10:34AM EST3,210.00161.50168.00174.000.00-251948.09%
SPXW200218C032150002020-02-12 10:30AM EST3,215.00158.00163.10168.900.00-112646.68%
SPXW200218C032200002020-02-14 3:28PM EST3,220.00152.27158.10163.90+12.09+8.62%113945.56%
SPXW200218C032250002020-02-13 9:51AM EST3,225.00144.63153.10158.900.00-813344.44%
SPXW200218C032300002020-02-12 3:59PM EST3,230.00136.45148.20153.900.00-104943.31%
SPXW200218C032350002020-02-13 9:43AM EST3,235.00137.38143.20148.90+5.83+4.43%1111542.18%
SPXW200218C032400002020-02-13 3:59PM EST3,240.00133.77138.20143.900.00-76641.05%
SPXW200218C032450002020-02-14 2:48PM EST3,245.00127.64133.20138.90-1.57-1.22%66339.91%
SPXW200218C032500002020-02-14 11:28AM EST3,250.00128.60128.20133.90+4.76+3.84%1019938.77%
SPXW200218C032550002020-02-13 3:59PM EST3,255.00119.16123.20128.900.00-59537.62%
SPXW200218C032600002020-02-14 2:35PM EST3,260.00114.67119.30123.60+4.42+4.01%1512335.70%
SPXW200218C032650002020-02-14 2:35PM EST3,265.00109.72114.30118.60+6.65+6.45%513234.56%
SPXW200218C032700002020-02-14 3:17PM EST3,270.0099.84109.30113.60+1.24+1.26%54633.41%
SPXW200218C032750002020-02-14 3:44PM EST3,275.00100.47104.40108.80-1.31-1.29%210332.74%
SPXW200218C032800002020-02-14 3:44PM EST3,280.0095.4599.40103.70+1.25+1.33%136431.33%
SPXW200218C032850002020-02-14 3:28PM EST3,285.0087.6494.4098.70-0.86-0.97%27230.16%
SPXW200218C032900002020-02-14 3:14PM EST3,290.0080.5091.1092.20+0.55+0.69%179925.18%
SPXW200218C032950002020-02-14 3:52PM EST3,295.0083.0086.1087.30+12.46+17.66%3810524.37%
SPXW200218C033000002020-02-14 1:54PM EST3,300.0071.0781.2082.30-7.37-9.40%473823.26%
SPXW200218C033050002020-02-14 3:45PM EST3,305.0071.3876.3077.40-8.12-10.21%1624422.41%
SPXW200218C033100002020-02-14 3:45PM EST3,310.0066.4371.3072.50+5.23+8.55%1829821.52%
SPXW200218C033150002020-02-14 2:37PM EST3,315.0061.0366.4067.50-2.30-3.63%796520.36%
SPXW200218C033200002020-02-14 2:37PM EST3,320.0057.2261.5062.60-2.50-4.19%2954319.42%
SPXW200218C033250002020-02-14 3:50PM EST3,325.0053.3856.7057.80-1.74-3.16%921,41918.65%
SPXW200218C033300002020-02-14 4:03PM EST3,330.0051.1251.9053.00+1.32+2.65%4756817.81%
SPXW200218C033350002020-02-14 4:03PM EST3,335.0046.3747.1048.20+4.34+10.33%38162716.92%
SPXW200218C033400002020-02-14 4:01PM EST3,340.0041.3042.4043.40+0.40+0.98%3231,32215.97%
SPXW200218C033450002020-02-14 3:59PM EST3,345.0036.6737.7038.80+2.58+7.57%6135915.26%
SPXW200218C033500002020-02-14 4:13PM EST3,350.0032.8433.1034.20+0.33+1.02%2091,22114.44%
SPXW200218C033550002020-02-14 4:04PM EST3,355.0028.2228.7029.70-5.29-15.79%12142713.64%
SPXW200218C033600002020-02-14 4:06PM EST3,360.0024.4524.4025.40+0.44+1.83%3311,36212.95%
SPXW200218C033650002020-02-14 4:07PM EST3,365.0020.4220.4021.10-0.18-0.87%25583412.08%
SPXW200218C033700002020-02-14 4:07PM EST3,370.0016.6216.6017.20-0.32-1.89%8361,06311.44%
SPXW200218C033750002020-02-14 4:13PM EST3,375.0012.8713.1013.70-1.21-8.59%1,9862,74010.95%
SPXW200218C033800002020-02-14 4:14PM EST3,380.0010.2210.1010.60-1.48-12.65%5,0471,22610.54%
SPXW200218C033850002020-02-14 4:14PM EST3,385.007.677.508.00-1.21-13.63%88272910.25%
SPXW200218C033900002020-02-14 4:14PM EST3,390.005.525.305.80-1.31-19.18%18,2602,2769.96%
SPXW200218C033950002020-02-14 4:14PM EST3,395.003.583.504.00-1.90-34.67%2,1858349.66%
SPXW200218C034000002020-02-14 4:14PM EST3,400.002.402.252.50-1.60-40.00%25,1772,7709.21%
SPXW200218C034050002020-02-14 4:14PM EST3,405.001.451.351.45-1.52-51.18%1,8717558.81%
SPXW200218C034100002020-02-14 4:14PM EST3,410.000.860.800.90-1.16-57.43%3,0162,2138.78%
SPXW200218C034150002020-02-14 4:14PM EST3,415.000.460.350.55-0.95-67.38%2,0881,7138.81%
SPXW200218C034200002020-02-14 4:14PM EST3,420.000.220.150.30-0.65-74.71%2,5321,0258.72%
SPXW200218C034250002020-02-14 4:14PM EST3,425.000.080.050.10-0.47-85.45%9861,2378.11%
SPXW200218C034300002020-02-14 4:14PM EST3,430.000.050.050.10-0.37-88.10%1,4275318.86%
SPXW200218C034350002020-02-14 3:53PM EST3,435.000.070.000.05-0.37-84.09%6274058.84%
SPXW200218C034400002020-02-14 4:06PM EST3,440.000.050.000.05-0.15-75.00%2845579.52%
SPXW200218C034450002020-02-14 4:05PM EST3,445.000.050.000.05-0.15-75.00%80317810.21%
SPXW200218C034500002020-02-14 4:10PM EST3,450.000.050.000.05-0.07-58.33%3451,06310.89%
SPXW200218C034550002020-02-14 3:51PM EST3,455.000.050.000.05-0.05-50.00%1356011.57%
SPXW200218C034600002020-02-14 4:11PM EST3,460.000.050.000.05-0.10-66.67%30721012.26%
SPXW200218C034650002020-02-14 10:01AM EST3,465.000.03-0.10-0.07-70.00%--14.01%
SPXW200218C034700002020-02-14 4:12PM EST3,470.000.020.000.05-0.08-80.00%35360313.62%
SPXW200218C034750002020-02-14 6:11AM EST3,475.000.070.050.05+0.02+40.00%88914.26%
SPXW200218C034800002020-02-14 6:11AM EST3,480.000.070.050.05+0.02+40.00%353214.94%
SPXW200218C034850002020-02-12 10:08AM EST3,485.000.05-0.050.00---15.58%
SPXW200218C034900002020-01-24 9:30AM EST3,490.000.300.000.050.00-41016.26%
SPXW200218C035000002020-02-10 10:08AM EST3,500.000.050.000.050.00-12117.53%
SPXW200218C035100002020-02-05 12:40PM EST3,510.000.100.000.050.00--3018.85%
SPXW200218C035250002020-02-11 4:12PM EST3,525.000.050.000.050.00-101720.70%
SPXW200218C035500002020-02-10 10:34AM EST3,550.000.050.000.050.00-1010923.83%
SPXW200218C035600002020-02-10 10:09AM EST3,560.000.05-0.050.00---25.10%
SPXW200218C035750002020-01-16 3:53PM EST3,575.000.100.000.050.00-2226.86%
SPXW200218C036500002020-01-22 10:03AM EST3,650.000.070.000.050.00-11435.74%
SPXW200218C036750002020-02-10 4:03PM EST3,675.000.05-0.050.00---38.67%
PutsforFebruary 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW200218P020000002020-02-03 3:30PM EST2,000.000.050.000.050.00--2203.91%
SPXW200218P021000002020-02-03 10:05AM EST2,100.000.100.000.050.00-2023,530185.94%
SPXW200218P021500002020-01-30 2:35PM EST2,150.000.100.000.050.00-2500177.34%
SPXW200218P022000002020-02-03 3:51PM EST2,200.000.100.000.050.00-25,078168.75%
SPXW200218P022500002020-02-03 3:30PM EST2,250.000.100.000.050.00-221160.16%
SPXW200218P023000002020-01-31 4:03PM EST2,300.000.410.000.050.00-5131,815152.34%
SPXW200218P023500002020-02-10 10:07AM EST2,350.000.050.000.050.00-1951143.75%
SPXW200218P024000002020-01-31 3:49PM EST2,400.000.550.000.050.00-38135.94%
SPXW200218P024500002020-02-06 10:11AM EST2,450.000.050.000.050.00-25128.13%
SPXW200218P025000002020-01-31 3:38PM EST2,500.000.700.000.050.00-2047121.09%
SPXW200218P025500002020-02-07 4:14PM EST2,550.000.050.000.050.00-433113.28%
SPXW200218P026000002020-01-24 1:15PM EST2,600.000.350.000.050.00--30106.25%
SPXW200218P026250002020-01-13 12:10AM EST2,625.000.750.000.100.00--100107.81%
SPXW200218P026500002020-02-11 9:30AM EST2,650.000.050.000.050.00-11298.83%
SPXW200218P026750002020-02-06 9:31AM EST2,675.000.100.000.050.00-4695.31%
SPXW200218P027000002020-02-10 1:47PM EST2,700.000.100.000.050.00-35391.41%
SPXW200218P027250002020-01-31 1:08PM EST2,725.001.220.000.050.00-45788.28%
SPXW200218P027500002020-02-05 9:30AM EST2,750.000.250.000.050.00-310984.77%
SPXW200218P027750002020-02-05 9:30AM EST2,775.000.250.000.050.00-516881.25%
SPXW200218P028000002020-01-28 4:44AM EST2,800.001.770.000.050.00-211177.73%
SPXW200218P028250002020-02-03 2:06PM EST2,825.001.020.000.050.00-41,05774.22%
SPXW200218P028500002020-02-11 11:18AM EST2,850.000.050.000.050.00-722071.09%
SPXW200218P028600002020-02-06 9:54AM EST2,860.000.300.000.050.00--1,01869.53%
SPXW200218P028700002020-01-31 12:12PM EST2,870.000.350.000.050.00-152268.36%
SPXW200218P028750002020-02-12 10:28AM EST2,875.000.050.000.050.00-4152667.58%
SPXW200218P028800002020-02-04 10:04AM EST2,880.000.630.000.050.00--466.80%
SPXW200218P028900002020-02-12 3:46PM EST2,890.000.05-0.050.00---69.14%
SPXW200218P029000002020-02-13 2:56PM EST2,900.000.050.000.050.00-83,62164.06%
SPXW200218P029050002020-02-10 2:59PM EST2,905.000.200.000.050.00-45345063.67%
SPXW200218P029100002020-01-27 2:47PM EST2,910.003.350.000.050.00--4362.89%
SPXW200218P029150002020-02-11 9:45AM EST2,915.000.10-0.050.00---65.63%
SPXW200218P029200002020-02-04 12:53PM EST2,920.000.820.000.050.00-65061.33%
SPXW200218P029250002020-02-12 9:30AM EST2,925.000.050.000.050.00-41,02560.94%
SPXW200218P029300002020-02-03 3:34PM EST2,930.001.620.000.050.00-1015060.16%
SPXW200218P029400002020-02-11 2:29PM EST2,940.000.100.000.050.00-30258.98%
SPXW200218P029450002020-02-14 9:56AM EST2,945.000.050.000.05-0.02-28.57%43858.20%
SPXW200218P029500002020-02-13 3:52PM EST2,950.000.050.000.050.00-13,17657.42%
SPXW200218P029550002020-02-13 11:56AM EST2,955.000.050.000.050.00-313756.84%
SPXW200218P029600002020-02-12 3:48PM EST2,960.000.050.000.050.00-502956.25%
SPXW200218P029650002020-02-10 3:53PM EST2,965.000.200.000.050.00-303055.47%
SPXW200218P029700002020-02-13 3:44PM EST2,970.000.050.000.050.00-759554.69%
SPXW200218P029750002020-02-13 12:21PM EST2,975.000.050.000.050.00-1302,51054.30%
SPXW200218P029800002020-02-13 12:22PM EST2,980.000.050.000.050.00-46453.52%
SPXW200218P029850002020-02-13 9:32AM EST2,985.000.050.000.050.00-606052.73%
SPXW200218P029900002020-02-12 9:44AM EST2,990.000.100.050.050.00-909555.27%
SPXW200218P029950002020-02-12 9:39AM EST2,995.000.100.000.050.00-12044551.56%
SPXW200218P030000002020-02-14 12:56PM EST3,000.000.050.000.050.00-11,09150.78%
SPXW200218P030050002020-02-12 9:57AM EST3,005.000.100.000.050.00-13012850.20%
SPXW200218P030100002020-02-12 1:20PM EST3,010.000.050.000.05-0.08-61.54%23,29652.54%
SPXW200218P030150002020-02-12 9:38AM EST3,015.000.100.000.050.00-606051.76%
SPXW200218P030200002020-02-13 3:35PM EST3,020.000.050.000.050.00-10070651.17%
SPXW200218P030250002020-02-12 10:00AM EST3,025.000.100.000.050.00-1404,01150.39%
SPXW200218P030300002020-02-12 2:00PM EST3,030.000.080.000.050.00-1025349.81%
SPXW200218P030350002020-02-12 12:41PM EST3,035.000.100.000.050.00-11017749.02%
SPXW200218P030400002020-02-13 12:58PM EST3,040.000.100.000.050.00-9611648.44%
SPXW200218P030450002020-02-14 12:38PM EST3,045.000.050.000.05-0.03-37.50%50011447.66%
SPXW200218P030500002020-02-14 3:14PM EST3,050.000.050.000.05-0.05-50.00%1,30038447.07%
SPXW200218P030550002020-02-13 1:18PM EST3,055.000.100.050.050.00-105,48946.29%
SPXW200218P030600002020-02-14 1:53PM EST3,060.000.070.050.10-0.03-30.00%54348.63%
SPXW200218P030650002020-02-14 2:41PM EST3,065.000.050.050.05-0.20-80.00%98244.92%
SPXW200218P030700002020-02-14 1:53PM EST3,070.000.070.050.05-0.03-30.00%2615844.24%
SPXW200218P030750002020-02-14 1:22PM EST3,075.000.050.000.10-0.05-50.00%1,64139946.48%
SPXW200218P030800002020-02-14 12:36PM EST3,080.000.050.000.05-0.07-58.33%1472742.87%
SPXW200218P030850002020-02-14 2:29PM EST3,085.000.060.000.10-0.09-60.00%19532545.02%
SPXW200218P030900002020-02-14 12:35PM EST3,090.000.050.000.10-0.10-66.67%58528344.34%
SPXW200218P030950002020-02-14 10:34AM EST3,095.000.070.000.10+0.02+40.00%1633643.60%
SPXW200218P031000002020-02-14 12:33PM EST3,100.000.050.000.05-0.05-50.00%32211,08240.14%
SPXW200218P031050002020-02-14 1:27PM EST3,105.000.050.000.10-0.10-66.67%801,13342.19%
SPXW200218P031100002020-02-14 9:42AM EST3,110.000.050.000.10-0.05-50.00%24053641.41%
SPXW200218P031150002020-02-14 12:56PM EST3,115.000.070.000.10-0.08-53.33%16621540.72%
SPXW200218P031200002020-02-14 4:14PM EST3,120.000.050.000.10-0.05-50.00%37469039.99%
SPXW200218P031250002020-02-14 4:11PM EST3,125.000.050.000.10-0.10-66.67%2071,79439.26%
SPXW200218P031300002020-02-14 4:10PM EST3,130.000.050.000.10-0.07-58.33%2565338.57%
SPXW200218P031350002020-02-14 4:14PM EST3,135.000.050.050.10-0.10-66.67%1873637.79%
SPXW200218P031400002020-02-14 3:55PM EST3,140.000.050.000.10-0.10-66.67%581,12237.11%
SPXW200218P031450002020-02-14 3:56PM EST3,145.000.050.000.10-0.10-66.67%471,12136.38%
SPXW200218P031500002020-02-14 4:07PM EST3,150.000.050.000.10-0.10-66.67%544,02735.65%
SPXW200218P031550002020-02-14 10:15AM EST3,155.000.070.000.10-0.08-53.33%11,08034.96%
SPXW200218P031600002020-02-14 3:54PM EST3,160.000.050.000.10-0.12-70.59%351,13834.18%
SPXW200218P031650002020-02-14 2:24PM EST3,165.000.070.000.10-0.13-65.00%853733.50%
SPXW200218P031700002020-02-14 1:49PM EST3,170.000.100.000.10-0.10-50.00%10015032.76%
SPXW200218P031750002020-02-14 1:39PM EST3,175.000.100.050.10-0.15-60.00%2,5893,82132.03%
SPXW200218P031800002020-02-14 4:12PM EST3,180.000.100.050.10-0.10-50.00%2,52285231.35%
SPXW200218P031850002020-02-14 3:03PM EST3,185.000.100.050.10-1.50-93.75%2,06254330.57%
SPXW200218P031900002020-02-14 4:14PM EST3,190.000.100.050.15-0.15-60.00%3004,28231.25%
SPXW200218P031950002020-02-14 4:14PM EST3,195.000.100.050.15-0.20-66.67%25060530.47%
SPXW200218P032000002020-02-14 3:34PM EST3,200.000.070.050.10-0.23-76.67%5132,77528.42%
SPXW200218P032050002020-02-14 4:10PM EST3,205.000.100.050.10-0.17-62.96%1,1051,93827.69%
SPXW200218P032100002020-02-14 4:07PM EST3,210.000.150.050.15-0.20-57.14%3791,04128.22%
SPXW200218P032150002020-02-14 10:51AM EST3,215.000.100.050.15-0.25-71.43%221,91227.47%
SPXW200218P032200002020-02-14 3:45PM EST3,220.000.100.050.15-0.32-76.19%5850026.71%
SPXW200218P032250002020-02-14 4:14PM EST3,225.000.150.050.15-0.20-57.14%2,8764,93925.95%
SPXW200218P032300002020-02-14 2:36PM EST3,230.000.150.050.15-0.23-60.53%1439,40925.20%
SPXW200218P032350002020-02-14 2:05PM EST3,235.000.200.100.20-0.26-56.52%112,99825.32%
SPXW200218P032400002020-02-14 3:46PM EST3,240.000.150.050.15-0.30-66.67%3624,73923.68%
SPXW200218P032450002020-02-14 4:01PM EST3,245.000.130.050.20-0.47-78.33%17762723.73%
SPXW200218P032500002020-02-14 4:13PM EST3,250.000.150.150.20-0.52-77.61%2,8043,62222.95%
SPXW200218P032550002020-02-14 4:01PM EST3,255.000.180.100.20-0.52-74.29%401,02722.17%
SPXW200218P032600002020-02-14 4:11PM EST3,260.000.100.100.20-0.70-87.50%3781,42621.39%
SPXW200218P032650002020-02-14 4:14PM EST3,265.000.250.100.25-0.53-67.95%82844421.22%
SPXW200218P032700002020-02-14 4:13PM EST3,270.000.150.100.25-0.78-83.87%1,6355,19720.41%
SPXW200218P032750002020-02-14 4:13PM EST3,275.000.200.200.25-0.63-75.90%2843,95119.58%
SPXW200218P032800002020-02-14 4:03PM EST3,280.000.250.150.30-0.85-77.27%8174,65919.26%
SPXW200218P032850002020-02-14 4:14PM EST3,285.000.250.250.30-1.20-82.76%7611,37918.43%
SPXW200218P032900002020-02-14 4:14PM EST3,290.000.270.200.35-0.91-77.12%1,14489218.01%
SPXW200218P032950002020-02-14 4:09PM EST3,295.000.300.250.40-1.10-78.57%87077717.52%
SPXW200218P033000002020-02-14 4:14PM EST3,300.000.340.300.45-1.16-77.33%9,9113,07216.97%
SPXW200218P033050002020-02-14 4:08PM EST3,305.000.400.350.55-1.92-82.76%6602,16416.64%
SPXW200218P033100002020-02-14 4:14PM EST3,310.000.530.450.60-1.35-71.81%3,5331,24815.96%
SPXW200218P033150002020-02-14 4:12PM EST3,315.000.600.550.70-1.90-76.00%1,49475415.47%
SPXW200218P033200002020-02-14 4:14PM EST3,320.000.690.650.80-1.78-72.06%1,99368414.89%
SPXW200218P033250002020-02-14 4:14PM EST3,325.000.790.750.95-2.03-71.99%2,2601,75114.41%
SPXW200218P033300002020-02-14 4:14PM EST3,330.001.040.951.10-2.56-71.11%5,77766713.83%
SPXW200218P033350002020-02-14 4:07PM EST3,335.001.151.151.35-2.85-71.25%90333213.42%
SPXW200218P033400002020-02-14 4:14PM EST3,340.001.491.401.60-3.11-67.61%1,77153812.86%
SPXW200218P033450002020-02-14 4:14PM EST3,345.001.761.751.95-3.25-64.87%1,18766012.38%
SPXW200218P033500002020-02-14 4:14PM EST3,350.002.252.152.40-3.56-61.27%1,3911,47811.92%
SPXW200218P033550002020-02-14 4:14PM EST3,355.002.875.505.80-4.38-60.41%215-15.26%
SPXW200218P033600002020-02-14 4:14PM EST3,360.003.553.303.70-4.75-57.23%2,0631,00611.01%
SPXW200218P033650002020-02-14 4:14PM EST3,365.004.444.204.60-5.26-54.23%85490910.52%
SPXW200218P033700002020-02-14 4:14PM EST3,370.005.905.305.80-5.40-47.79%2,57779610.11%
SPXW200218P033750002020-02-14 4:16PM EST3,375.007.506.807.40-5.17-40.81%3,6329789.79%
SPXW200218P033800002020-02-14 4:14PM EST3,380.008.898.709.30-8.61-49.20%1,3061,0759.40%
SPXW200218P033850002020-02-14 4:13PM EST3,385.0011.6011.1011.70-7.01-37.67%2362059.09%
SPXW200218P033900002020-02-14 4:09PM EST3,390.0014.8113.9014.60-8.69-36.98%902228.83%
SPXW200218P033950002020-02-14 4:09PM EST3,395.0018.0017.1017.80-8.90-33.09%764488.37%
SPXW200218P034000002020-02-14 4:05PM EST3,400.0021.8820.5021.50-4.12-15.85%433627.92%
SPXW200218P034050002020-02-14 3:49PM EST3,405.0029.4124.6025.60-0.79-2.62%16517.35%
SPXW200218P034100002020-02-14 3:49PM EST3,410.0033.9928.9030.00-0.60-1.73%71016.18%
SPXW200218P034150002020-02-12 3:47PM EST3,415.0038.5039.2040.200.00---17.49%
SPXW200218P034200002020-02-14 11:40AM EST3,420.0042.3638.3039.40-5.16-10.86%32450.00%
SPXW200218P034250002020-02-13 3:58PM EST3,425.0052.2348.5049.400.00---19.11%
SPXW200218P034350002020-02-13 11:38AM EST3,435.0056.4059.1060.400.00---23.31%
SPXW200218P034400002020-02-14 11:40AM EST3,440.0062.0863.9065.50-8.02-11.44%--24.79%
SPXW200218P034550002020-02-12 10:00AM EST3,455.0078.9078.2081.400.00---30.11%
SPXW200218P035250002020-02-13 4:13PM EST3,525.00148.10145.90150.800.00---45.56%
SPXW200218P036250002020-01-30 3:14PM EST3,625.00367.40241.10247.300.00--154.86%