^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180518C010000002018-04-20 11:50PM EDT1,000.001,710.401,663.301,673.700.00-25000.00%
SPX180518C011000002018-04-17 11:24AM EDT1,100.001,602.001,563.501,573.900.00-1001,3470.00%
SPX180518C012000002018-03-29 10:54AM EDT1,200.001,425.571,394.301,402.30-54.65-3.69%14640.00%
SPX180518C013000002018-04-19 12:34PM EDT1,300.001,384.221,364.001,374.300.00-3,4003,4000.00%
SPX180518C013750002018-03-16 9:58AM EDT1,375.001,378.701,213.001,222.300.00-16160.00%
SPX180518C014000002018-03-21 1:12PM EDT1,400.001,323.251,188.201,197.400.00-15900.00%
SPX180518C014250002018-03-10 12:51AM EDT1,425.001,339.481,163.301,172.500.00-1462410.00%
SPX180518C014500002018-03-09 11:34AM EDT1,450.001,315.651,139.101,148.300.00-2840.00%
SPX180518C014750002018-03-20 12:55PM EDT1,475.001,239.301,114.301,123.500.00-3980.00%
SPX180518C015000002018-04-19 10:13AM EDT1,500.001,194.701,164.501,174.800.00-13880.00%
SPX180518C015250002018-03-13 1:06PM EDT1,525.001,253.201,064.101,073.300.00-32350.00%
SPX180518C015500002018-03-21 11:11AM EDT1,550.001,165.971,039.901,049.000.00-120.00%
SPX180518C015750002018-03-19 12:35PM EDT1,575.001,134.901,015.101,024.200.00-210.00%
SPX180518C016000002018-04-20 11:03AM EDT1,600.001,074.401,064.701,075.10-39.78-3.57%32810.00%
SPX180518C016500002018-03-20 9:30AM EDT1,650.001,067.20940.20949.200.00-11140.00%
SPX180518C016750002018-03-12 11:30AM EDT1,675.001,105.53915.50924.500.00-100.00%
SPX180518C017000002018-03-21 9:51AM EDT1,700.001,012.60891.30900.300.00-140.00%
SPX180518C017500002018-03-27 9:45AM EDT1,750.00907.95867.80875.400.00-100.00%
SPX180518C018000002018-02-03 12:57AM EDT1,800.00998.00951.40960.800.00-10153.68%
SPX180518C018400002018-03-07 11:27AM EDT1,840.00880.45753.20762.000.00-92460.00%
SPX180518C018500002018-03-29 11:57PM EDT1,850.00794.19748.80756.700.00-110.00%
SPX180518C018750002018-03-13 10:55AM EDT1,875.00913.50725.90734.000.00-120.00%
SPX180518C019000002018-04-16 9:31AM EDT1,900.00773.40765.60775.900.00-190.00%
SPX180518C019100002018-03-10 12:52AM EDT1,910.00826.75683.90692.500.00-210.00%
SPX180518C019300002018-03-07 11:43AM EDT1,930.00792.40664.90673.500.00-210.00%
SPX180518C019500002018-03-07 4:05PM EDT1,950.00777.28644.90653.400.00-68340.00%
SPX180518C019700002018-03-07 11:24AM EDT1,970.00751.15625.80634.300.00-38190.00%
SPX180518C019750002018-04-19 9:40AM EDT1,975.00723.20690.80701.100.00-230.00%
SPX180518C020000002018-04-20 2:17PM EDT2,000.00672.00665.90676.20-41.00-5.75%7504,7550.00%
SPX180518C020200002018-03-07 11:25AM EDT2,020.00702.48577.20585.500.00-210.00%
SPX180518C020250002018-03-08 12:28PM EDT2,025.00711.18572.30580.600.00-24190.00%
SPX180518C020400002018-03-07 11:26AM EDT2,040.00681.85557.90566.000.00-36200.00%
SPX180518C020500002018-03-10 12:52AM EDT2,050.00686.50548.10556.200.00-210.00%
SPX180518C021000002018-04-19 1:19PM EDT2,100.00583.40566.30576.600.00-104020.00%
SPX180518C021400002018-04-06 11:57PM EDT2,140.00495.80464.20471.800.00-200.00%
SPX180518C021500002018-04-18 12:00PM EDT2,150.00563.30516.60526.800.00-10150.00%
SPX180518C021550002018-04-06 11:57PM EDT2,155.00481.10449.20456.800.00-200.00%
SPX180518C021700002018-04-13 11:50PM EDT2,170.00483.95482.30493.300.00-110.00%
SPX180518C021750002018-04-02 2:38PM EDT2,175.00393.25426.90434.200.00-1410.00%
SPX180518C021800002018-04-20 11:50PM EDT2,180.00526.72486.80497.000.00-110.00%
SPX180518C021850002018-04-20 11:50PM EDT2,185.00521.78481.90492.000.00-110.00%
SPX180518C022000002018-04-19 10:08AM EDT2,200.00494.00467.00477.100.00-480.00%
SPX180518C022500002018-04-20 11:50PM EDT2,250.00450.80417.50427.500.00-1120.90%
SPX180518C022650002018-04-13 11:50PM EDT2,265.00390.85388.20399.000.00-110.00%
SPX180518C023000002018-04-19 1:16PM EDT2,300.00384.60368.10377.900.00-3,4053,44823.77%
SPX180518C023200002018-04-19 9:30AM EDT2,320.00381.20348.40358.200.00-31124.15%
SPX180518C023250002018-04-20 3:36PM EDT2,325.00341.60343.50353.20+13.92+4.25%1523.83%
SPX180518C023450002018-04-20 11:50PM EDT2,345.00357.60323.90333.500.00-5523.69%
SPX180518C023500002018-04-19 1:23PM EDT2,350.00335.05319.00328.600.00-1923.69%
SPX180518C023600002018-02-06 10:18AM EDT2,360.00396.89314.70329.600.00-1137.26%
SPX180518C023700002018-04-13 3:08PM EDT2,370.00288.31285.70295.80+21.83+8.19%570.00%
SPX180518C023750002018-04-19 1:21PM EDT2,375.00310.45294.50304.000.00-161823.11%
SPX180518C023800002018-04-13 11:50PM EDT2,380.00273.66276.10286.100.00-580.00%
SPX180518C023900002018-04-20 4:05PM EDT2,390.00284.30279.90289.20-26.30-8.47%11122.53%
SPX180518C023950002018-04-13 3:08PM EDT2,395.00264.33261.80271.60-142.17-34.97%550.00%
SPX180518C024000002018-04-11 12:03PM EDT2,400.00267.15257.00266.800.00-26810.00%
SPX180518C024050002018-04-13 11:50PM EDT2,405.00249.88252.30262.000.00-550.00%
SPX180518C024100002018-04-17 10:23AM EDT2,410.00290.90260.60269.700.00-51022.12%
SPX180518C024200002018-04-20 11:32AM EDT2,420.00256.55250.90259.90-19.89-7.20%2521.74%
SPX180518C024250002018-03-03 12:48AM EDT2,425.00315.35201.80206.800.00-110.00%
SPX180518C024300002018-04-17 10:08AM EDT2,430.00272.62241.30250.200.00-3321.49%
SPX180518C024350002018-04-09 9:42AM EDT2,435.00198.53224.50233.800.00-100.00%
SPX180518C024400002018-04-20 11:32AM EDT2,440.00237.25231.70240.50-19.56-7.62%217021.18%
SPX180518C024500002018-04-17 12:09PM EDT2,450.00259.61222.20230.900.00-1121320.96%
SPX180518C024600002018-04-17 11:07AM EDT2,460.00250.20212.70221.200.00-23820.56%
SPX180518C024700002018-04-20 12:32PM EDT2,470.00205.34203.20211.60+55.89+37.40%11020.24%
SPX180518C024750002018-03-22 2:22PM EDT2,475.00225.00160.80165.300.00-150.00%
SPX180518C024800002018-04-19 11:13AM EDT2,480.00216.45193.80202.100.00-52119.97%
SPX180518C024900002018-04-20 12:32PM EDT2,490.00186.55184.50192.60+64.26+52.55%11119.64%
SPX180518C025000002018-04-19 1:12PM EDT2,500.00189.65175.20183.200.00-101,39219.35%
SPX180518C025050002018-04-11 11:01AM EDT2,505.00156.95160.20168.400.00-2150.00%
SPX180518C025100002018-04-16 10:43AM EDT2,510.00174.00166.00173.800.00-72019.00%
SPX180518C025150002018-04-03 2:08PM EDT2,515.00118.10120.80124.500.00-36360.00%
SPX180518C025250002018-04-17 12:37PM EDT2,525.00185.10152.40159.900.00-152418.53%
SPX180518C025300002018-04-10 2:27PM EDT2,530.00151.73139.10146.600.00-2270.00%
SPX180518C025350002018-04-09 9:42AM EDT2,535.00116.24134.40141.900.00-100.00%
SPX180518C025400002018-04-23 10:10AM EDT2,540.00142.15142.80149.60-29.72-17.29%211320.15%
SPX180518C025450002018-04-09 11:56AM EDT2,545.00127.15126.50133.500.00-26510.53%
SPX180518C025500002018-04-20 2:22PM EDT2,550.00132.83130.30137.10-13.45-9.19%29517.68%
SPX180518C025550002018-04-10 1:37PM EDT2,555.00131.15117.80124.800.00-129011.63%
SPX180518C025600002018-04-23 9:38AM EDT2,560.00126.47123.80130.00-26.85-17.51%24718.37%
SPX180518C025650002018-04-10 12:15PM EDT2,565.00120.40109.90116.300.00-202012.28%
SPX180518C025700002018-04-20 2:22PM EDT2,570.00115.43113.10119.40-10.68-8.47%279917.02%
SPX180518C025750002018-04-23 10:39AM EDT2,575.00109.60110.60116.40+3.70+3.49%683317.55%
SPX180518C025800002018-04-11 12:59PM EDT2,580.00104.5998.50104.300.00-225513.11%
SPX180518C025850002018-04-16 9:56AM EDT2,585.00103.65100.60106.500.00-111816.53%
SPX180518C025900002018-04-23 9:38AM EDT2,590.00100.6497.30102.70-25.76-20.38%269916.56%
SPX180518C025950002018-04-20 3:49PM EDT2,595.0090.7292.5098.10-13.84-13.24%584916.20%
SPX180518C026000002018-04-23 10:52AM EDT2,600.0091.0089.8094.90-0.20-0.22%410,02216.45%
SPX180518C026050002018-04-19 2:46PM EDT2,605.0099.8584.6089.900.00-385315.87%
SPX180518C026100002018-04-19 1:27PM EDT2,610.0091.4380.7085.800.00-42,72815.67%
SPX180518C026150002018-04-23 10:30AM EDT2,615.0078.4077.8082.10+1.07+1.38%157115.61%
SPX180518C026200002018-04-20 11:09AM EDT2,620.0077.1073.1077.90-9.35-10.82%166915.33%
SPX180518C026250002018-04-23 10:30AM EDT2,625.0071.9071.1075.60+5.89+8.92%26,43915.78%
SPX180518C026300002018-04-19 3:05PM EDT2,630.0080.0065.8070.200.00-102,28014.97%
SPX180518C026350002018-04-23 10:28AM EDT2,635.0063.8064.3068.30+1.50+2.41%11,05715.50%
SPX180518C026400002018-04-23 11:14AM EDT2,640.0064.5558.9062.70+8.50+15.17%1134814.59%
SPX180518C026450002018-04-23 10:28AM EDT2,645.0057.0056.7060.50+1.10+1.97%11,32614.93%
SPX180518C026500002018-04-23 11:13AM EDT2,650.0057.2053.0055.60+4.20+7.92%712,86414.24%
SPX180518C026550002018-04-23 10:27AM EDT2,655.0049.9650.1050.90+3.41+7.33%11,37913.61%
SPX180518C026600002018-04-23 11:51AM EDT2,660.0047.5048.3049.10+1.00+2.15%42,35913.99%
SPX180518C026650002018-04-20 3:56PM EDT2,665.0042.0043.2045.30-9.80-18.92%3833813.62%
SPX180518C026700002018-04-23 11:48AM EDT2,670.0041.7040.6041.50+0.90+2.21%1112,79813.22%
SPX180518C026750002018-04-23 11:38AM EDT2,675.0039.0038.0038.80+1.50+4.00%87417,93913.18%
SPX180518C026800002018-04-23 11:48AM EDT2,680.0035.3034.9035.60+2.00+6.01%1624,21512.92%
SPX180518C026850002018-04-20 3:46PM EDT2,685.0029.3031.5033.50-11.80-28.71%80729113.01%
SPX180518C026900002018-04-20 3:38PM EDT2,690.0027.6028.9030.90-12.60-31.34%582,67312.89%
SPX180518C026950002018-04-23 9:30AM EDT2,695.0028.5226.5027.20+1.52+5.63%61,64812.33%
SPX180518C027000002018-04-23 11:53AM EDT2,700.0025.0025.0025.60-0.20-0.79%1,75532,05712.48%
SPX180518C027050002018-04-23 10:16AM EDT2,705.0021.0122.5023.10-2.29-9.83%22,51212.27%
SPX180518C027100002018-04-23 10:37AM EDT2,710.0017.9019.8020.40-2.36-11.65%173,44111.94%
SPX180518C027150002018-04-23 11:42AM EDT2,715.0018.9818.2018.70+1.60+9.21%54,40211.93%
SPX180518C027200002018-04-23 11:30AM EDT2,720.0017.2016.4016.90+0.70+4.24%2367,25011.84%
SPX180518C027250002018-04-23 11:52AM EDT2,725.0014.3514.5015.00+0.35+2.50%1,74121,07211.66%
SPX180518C027300002018-04-23 11:11AM EDT2,730.0013.3512.4012.90+0.95+7.66%182,19011.35%
SPX180518C027350002018-04-23 11:06AM EDT2,735.0011.2511.3011.80+0.30+2.74%293,79711.41%
SPX180518C027400002018-04-23 11:13AM EDT2,740.0010.859.409.80+0.90+9.05%165,50711.00%
SPX180518C027450002018-04-23 11:17AM EDT2,745.009.388.609.00+0.43+4.80%3427,58011.11%
SPX180518C027500002018-04-23 11:56AM EDT2,750.008.007.107.50+0.15+1.91%45031,14410.82%
SPX180518C027550002018-04-23 11:09AM EDT2,755.006.506.206.50-0.45-6.47%283,28010.72%
SPX180518C027600002018-04-23 11:43AM EDT2,760.006.005.305.70-0.10-1.64%143,98610.68%
SPX180518C027650002018-04-23 11:06AM EDT2,765.004.804.705.00-0.20-4.00%327,11010.66%
SPX180518C027700002018-04-23 11:58AM EDT2,770.004.154.004.30-0.25-5.68%284,18410.59%
SPX180518C027750002018-04-23 11:50AM EDT2,775.003.553.503.80-0.25-6.58%37617,39910.61%
SPX180518C027800002018-04-23 11:48AM EDT2,780.003.203.103.40-0.02-0.62%1921,94410.68%
SPX180518C027850002018-04-23 11:50AM EDT2,785.002.652.652.85-0.10-3.64%152,38010.57%
SPX180518C027900002018-04-23 11:34AM EDT2,790.002.562.352.55+0.19+8.02%315,30310.64%
SPX180518C027950002018-04-23 11:16AM EDT2,795.002.291.952.15-0.01-0.43%302,99810.57%
SPX180518C028000002018-04-23 11:52AM EDT2,800.001.801.701.90-0.20-10.00%23929,69410.62%
SPX180518C028050002018-04-20 3:06PM EDT2,805.001.701.752.00-1.65-49.25%1211,89711.08%
SPX180518C028100002018-04-23 11:04AM EDT2,810.001.401.351.50-0.15-9.68%62,73210.76%
SPX180518C028150002018-04-23 11:16AM EDT2,815.001.341.201.40+0.04+3.08%151,08010.92%
SPX180518C028200002018-04-23 11:34AM EDT2,820.001.211.101.25-0.09-6.92%347,62211.00%
SPX180518C028250002018-04-23 11:37AM EDT2,825.001.101.001.15-0.20-15.38%8818,63311.13%
SPX180518C028300002018-04-23 9:55AM EDT2,830.001.090.901.10-0.01-0.91%1290111.34%
SPX180518C028350002018-04-23 11:31AM EDT2,835.000.930.851.00-0.77-45.29%5683411.44%
SPX180518C028400002018-04-23 11:13AM EDT2,840.000.800.800.95-0.24-23.08%2821,31911.63%
SPX180518C028450002018-04-23 10:02AM EDT2,845.000.800.750.90-0.16-16.67%17,12511.81%
SPX180518C028500002018-04-23 10:12AM EDT2,850.000.750.700.85-0.14-15.73%1417,98911.98%
SPX180518C028550002018-04-19 4:14PM EDT2,855.001.200.750.950.00-2626,63312.49%
SPX180518C028600002018-04-23 11:43AM EDT2,860.000.700.600.75-0.40-36.36%11,32312.29%
SPX180518C028650002018-04-20 12:05PM EDT2,865.000.650.600.85-0.29-30.85%372612.82%
SPX180518C028700002018-04-23 11:37AM EDT2,870.000.600.550.70-0.15-20.00%43,00312.70%
SPX180518C028750002018-04-23 11:21AM EDT2,875.000.600.500.65+0.05+9.09%12811,04812.82%
SPX180518C028800002018-04-20 10:28AM EDT2,880.000.720.500.70-0.03-4.00%21,76213.23%
SPX180518C028850002018-04-18 1:13PM EDT2,885.001.300.400.650.00-6908,90013.36%
SPX180518C028900002018-04-23 11:37AM EDT2,890.000.450.400.55-0.20-30.77%24,63013.29%
SPX180518C028950002018-04-18 3:54PM EDT2,895.000.950.400.650.00-28069313.87%
SPX180518C029000002018-04-23 10:08AM EDT2,900.000.450.350.50-0.05-10.00%512,97913.62%
SPX180518C029050002018-04-18 3:54PM EDT2,905.000.850.350.600.00-2761,08314.23%
SPX180518C029100002018-04-18 9:30AM EDT2,910.001.250.300.550.00-2563,14614.31%
SPX180518C029150002018-04-18 9:30AM EDT2,915.001.200.300.550.00-25449114.56%
SPX180518C029200002018-04-18 9:30AM EDT2,920.001.100.300.500.00-2541,24214.62%
SPX180518C029250002018-04-20 3:06PM EDT2,925.000.400.300.50-0.35-46.67%288,81014.87%
SPX180518C029300002018-04-18 1:06PM EDT2,930.000.750.250.500.00-5021,59615.11%
SPX180518C029350002018-04-18 9:30AM EDT2,935.000.900.250.450.00-25068315.14%
SPX180518C029400002018-04-20 11:20AM EDT2,940.000.450.250.45-0.40-47.06%1057115.38%
SPX180518C029450002018-04-18 9:30AM EDT2,945.000.850.250.450.00-24957615.63%
SPX180518C029500002018-04-23 11:59AM EDT2,950.000.270.200.40-0.18-40.00%136,60315.63%
SPX180518C029550002018-04-20 10:19AM EDT2,955.000.400.200.40-0.35-46.67%4034215.86%
SPX180518C029600002018-04-18 9:30AM EDT2,960.000.700.200.400.00-2472,81016.10%
SPX180518C029650002018-04-18 2:16PM EDT2,965.000.500.200.400.00-34646816.33%
SPX180518C029700002018-04-18 9:30AM EDT2,970.000.650.200.400.00-24642616.57%
SPX180518C029750002018-04-23 10:26AM EDT2,975.000.250.150.30-0.08-24.24%524,21416.22%
SPX180518C029800002018-04-23 10:33AM EDT2,980.000.230.200.35-0.22-48.89%533,25416.76%
SPX180518C029850002018-04-23 10:33AM EDT2,985.000.190.150.30-0.36-65.45%258416.68%
SPX180518C029900002018-04-18 3:54PM EDT2,990.000.400.150.350.00-3681,27617.21%
SPX180518C030000002018-04-20 4:05PM EDT3,000.000.200.150.25-0.10-33.33%2,3779,39316.98%
SPX180518C030100002018-04-18 3:54PM EDT3,010.000.350.100.300.00-47750717.79%
SPX180518C030200002018-04-18 9:30AM EDT3,020.000.500.100.300.00-35474618.23%
SPX180518C030250002018-04-18 9:37AM EDT3,025.000.340.100.300.00-2497,15718.45%
SPX180518C030300002018-04-18 9:36AM EDT3,030.000.330.100.300.00-36656718.67%
SPX180518C030400002018-04-18 3:54PM EDT3,040.000.300.050.250.00-52252618.71%
SPX180518C030500002018-04-20 3:56PM EDT3,050.000.150.050.15-0.17-53.12%1503,65018.12%
SPX180518C030600002018-04-18 9:49AM EDT3,060.000.290.050.250.00-49277819.56%
SPX180518C030700002018-04-20 10:57AM EDT3,070.000.200.050.20-0.25-55.56%1040119.51%
SPX180518C030750002018-04-23 10:34AM EDT3,075.000.100.100.15-0.25-71.43%653,46819.14%
SPX180518C030800002018-04-18 10:49AM EDT3,080.000.250.050.200.00-45134919.92%
SPX180518C030900002018-04-18 10:48AM EDT3,090.000.250.050.100.00-67744318.97%
SPX180518C031000002018-04-20 12:35PM EDT3,100.000.130.050.10-0.12-48.00%385,68819.34%
SPX180518C031250002018-04-19 10:37AM EDT3,125.000.150.050.150.00-1557221.12%
SPX180518C031500002018-04-23 9:42AM EDT3,150.000.050.000.10-0.05-50.00%1023,31821.24%
SPX180518C031750002018-04-18 1:38PM EDT3,175.000.150.000.150.00-34232823.05%
SPX180518C032000002018-04-18 1:19PM EDT3,200.000.100.000.050.00-7514721.73%
SPX180518C032500002018-04-18 9:30AM EDT3,250.000.100.000.050.00-799223.44%
SPX180518C033000002018-04-18 9:30AM EDT3,300.000.100.000.050.00-11528025.10%
SPX180518C034000002018-04-18 9:30AM EDT3,400.000.100.000.100.00-14415430.08%
SPX180518C035000002018-04-20 11:50PM EDT3,500.000.100.000.100.00-13613633.35%
SPX180518C036000002018-04-18 9:30AM EDT3,600.000.100.000.050.00-687034.47%
SPX180518C037000002018-04-20 11:50PM EDT3,700.000.100.000.050.00-646437.40%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180518P009500002018-04-20 11:51PM EDT950.000.050.000.050.00-1,3011,301110.16%
SPX180518P010000002018-04-20 11:51PM EDT1,000.000.050.000.050.00-2500105.08%
SPX180518P011000002018-04-18 9:46AM EDT1,100.000.100.000.100.00-1036799.80%
SPX180518P012000002018-04-23 10:26AM EDT1,200.000.050.000.05-0.05-50.00%5014,13886.33%
SPX180518P012500002018-04-23 10:27AM EDT1,250.000.050.000.05-0.05-50.00%5012,87382.03%
SPX180518P013000002018-04-19 12:34PM EDT1,300.000.200.050.200.00-3,40021,40387.89%
SPX180518P013250002018-04-18 2:57PM EDT1,325.000.150.050.200.00-6,1179,84285.74%
SPX180518P013500002018-04-19 2:12PM EDT1,350.000.150.050.200.00-375,66283.59%
SPX180518P013750002018-04-18 11:43AM EDT1,375.000.250.050.200.00-9,3959,27981.45%
SPX180518P014000002018-04-19 10:11AM EDT1,400.000.200.050.200.00-2,5009,53779.30%
SPX180518P014250002018-04-18 11:09AM EDT1,425.000.250.050.200.00-5,1385,05877.34%
SPX180518P014500002018-04-18 10:02AM EDT1,450.000.300.100.250.00-5,6895,27877.49%
SPX180518P014750002018-04-19 10:43AM EDT1,475.000.250.100.250.00-3,9848,59075.49%
SPX180518P015000002018-04-19 11:39AM EDT1,500.000.250.100.250.00-28614,28073.44%
SPX180518P015250002018-04-20 2:41PM EDT1,525.000.200.100.25-0.15-42.86%5004,70771.48%
SPX180518P015500002018-04-20 10:20AM EDT1,550.000.250.150.30-0.15-37.50%1,00010,66771.14%
SPX180518P015750002018-04-18 9:30AM EDT1,575.000.500.150.300.00-4,3444,34169.24%
SPX180518P016000002018-04-23 10:21AM EDT1,600.000.150.150.20-0.15-50.00%529,29465.77%
SPX180518P016250002018-04-18 9:30AM EDT1,625.000.600.200.350.00-4,0804,16566.65%
SPX180518P016500002018-04-23 10:06AM EDT1,650.000.200.100.25-0.25-55.56%517,97662.11%
SPX180518P016750002018-04-18 9:30AM EDT1,675.000.500.200.400.00-3,8403,88463.43%
SPX180518P017000002018-04-20 11:49AM EDT1,700.000.300.250.40-0.10-25.00%215,40162.06%
SPX180518P017250002018-04-20 3:03PM EDT1,725.000.300.250.40-0.15-33.33%204,27860.21%
SPX180518P017500002018-04-19 1:00PM EDT1,750.000.500.250.400.00-229,48458.40%
SPX180518P017750002018-04-18 2:22PM EDT1,775.000.550.300.500.00-3,4533,58157.81%
SPX180518P018000002018-04-20 3:11PM EDT1,800.000.450.300.50-0.05-10.00%18317,30556.01%
SPX180518P018100002018-04-18 9:30AM EDT1,810.000.650.350.500.00-1,3231,33255.64%
SPX180518P018200002018-04-18 9:30AM EDT1,820.000.700.350.550.00-9822,49055.27%
SPX180518P018250002018-04-18 9:30AM EDT1,825.000.650.350.550.00-6501,24454.91%
SPX180518P018300002018-04-18 2:12PM EDT1,830.000.650.350.550.00-9701,17554.54%
SPX180518P018400002018-04-18 9:30AM EDT1,840.000.700.350.550.00-1,2801,75953.83%
SPX180518P018500002018-04-18 9:30AM EDT1,850.000.750.400.550.00-1,2653,77553.44%
SPX180518P018600002018-04-18 9:30AM EDT1,860.000.750.400.600.00-1,2521,48753.03%
SPX180518P018700002018-04-18 12:24PM EDT1,870.000.650.400.600.00-9361,19252.30%
SPX180518P018750002018-04-19 12:30PM EDT1,875.000.600.400.600.00-51,25751.95%
SPX180518P018800002018-04-18 9:30AM EDT1,880.000.800.400.600.00-9161,29951.59%
SPX180518P018900002018-04-18 12:01PM EDT1,890.000.600.450.600.00-1,2261,92451.17%
SPX180518P019000002018-04-23 11:15AM EDT1,900.000.350.250.35-0.20-36.36%1589,56948.32%
SPX180518P019100002018-04-18 9:30AM EDT1,910.000.850.450.650.00-1,1871,94850.02%
SPX180518P019200002018-04-20 10:34AM EDT1,920.000.500.450.65-0.35-41.18%101,20850.27%
SPX180518P019250002018-04-20 3:59PM EDT1,925.000.600.500.700.00-13,30150.34%
SPX180518P019300002018-04-19 2:11PM EDT1,930.000.600.500.700.00-201,04249.99%
SPX180518P019400002018-04-19 12:12PM EDT1,940.000.700.500.700.00-41,33349.28%
SPX180518P019500002018-04-20 12:34PM EDT1,950.000.600.500.65-0.30-33.33%696,71148.15%
SPX180518P019600002018-04-20 9:55AM EDT1,960.000.650.550.75-0.30-31.58%101,21148.25%
SPX180518P019700002018-04-20 10:30AM EDT1,970.000.600.550.700.00-101,81447.16%
SPX180518P019750002018-04-19 3:43PM EDT1,975.000.600.550.750.00-52,51047.19%
SPX180518P019800002018-04-18 3:26PM EDT1,980.000.700.550.800.00-82987947.22%
SPX180518P019900002018-04-20 10:40AM EDT1,990.000.600.600.80-0.10-14.29%101,20046.51%
SPX180518P020000002018-04-23 11:16AM EDT2,000.000.450.350.50-0.26-36.62%1925,03543.34%
SPX180518P020100002018-04-19 1:58PM EDT2,010.000.750.650.800.00-601,33545.09%
SPX180518P020200002018-04-20 9:00AM EDT2,020.000.800.650.85-0.05-5.88%19096944.73%
SPX180518P020250002018-04-20 3:05PM EDT2,025.000.750.650.75-0.14-15.73%901,78243.70%
SPX180518P020300002018-04-19 12:23PM EDT2,030.000.890.650.900.00-686044.35%
SPX180518P020400002018-04-20 3:05PM EDT2,040.000.800.700.90-0.05-5.88%5801,89343.65%
SPX180518P020500002018-04-23 9:48AM EDT2,050.000.650.500.55-0.20-23.53%5305,08940.45%
SPX180518P020600002018-04-20 3:03PM EDT2,060.000.800.750.950.00-5851,61342.54%
SPX180518P020700002018-04-20 3:03PM EDT2,070.000.850.750.90+0.04+4.94%1,4201,21441.55%
SPX180518P020750002018-04-20 3:09PM EDT2,075.001.000.801.00+0.20+25.00%3203,39041.77%
SPX180518P020800002018-04-19 10:28AM EDT2,080.000.800.801.050.00-401,07841.69%
SPX180518P020850002018-04-18 12:38PM EDT2,085.000.960.801.050.00-62265741.33%
SPX180518P020900002018-04-18 9:30AM EDT2,090.001.300.851.050.00-49698340.99%
SPX180518P020950002018-04-19 12:23PM EDT2,095.001.060.851.100.00-658140.89%
SPX180518P021000002018-04-23 10:43AM EDT2,100.000.720.500.60-0.28-28.00%610,88937.55%
SPX180518P021050002018-04-18 9:30AM EDT2,105.001.350.901.150.00-49068540.43%
SPX180518P021100002018-04-19 12:23PM EDT2,110.001.100.901.150.00-111,12840.08%
SPX180518P021150002018-04-20 3:41PM EDT2,115.001.100.901.150.00-2073139.73%
SPX180518P021200002018-04-19 12:22PM EDT2,120.001.150.951.200.00-141,98239.61%
SPX180518P021250002018-04-19 12:38PM EDT2,125.001.100.951.200.00-432,78939.26%
SPX180518P021300002018-04-20 12:05PM EDT2,130.001.101.001.25-0.05-4.35%31,53539.12%
SPX180518P021350002018-04-18 9:30AM EDT2,135.001.501.001.250.00-47578038.77%
SPX180518P021400002018-04-20 3:41PM EDT2,140.001.201.001.25+0.25+26.32%2062038.42%
SPX180518P021450002018-04-20 11:51PM EDT2,145.001.201.051.300.00-2047138.28%
SPX180518P021500002018-04-23 9:48AM EDT2,150.000.950.600.75-0.20-17.39%50011,19535.24%
SPX180518P021550002018-04-19 12:23PM EDT2,155.001.261.101.350.00-748437.78%
SPX180518P021600002018-04-20 10:03AM EDT2,160.001.051.101.35-0.20-16.00%172937.43%
SPX180518P021650002018-04-19 12:23PM EDT2,165.001.311.151.400.00-549837.27%
SPX180518P021700002018-04-20 11:18AM EDT2,170.001.301.151.400.00-1479536.91%
SPX180518P021750002018-04-23 9:33AM EDT2,175.001.100.700.85-0.21-16.03%136,85634.14%
SPX180518P021800002018-04-20 3:54PM EDT2,180.001.401.201.45+0.05+3.70%351,22136.39%
SPX180518P021850002018-04-18 9:30AM EDT2,185.001.751.201.500.00-45350236.22%
SPX180518P021900002018-04-18 12:42PM EDT2,190.001.351.251.500.00-47079435.86%
SPX180518P021950002018-04-18 2:15PM EDT2,195.001.301.301.550.00-52758435.68%
SPX180518P022000002018-04-23 10:12AM EDT2,200.001.100.800.95-0.40-26.67%13029,19632.96%
SPX180518P022050002018-04-18 9:30AM EDT2,205.001.851.351.600.00-50379735.14%
SPX180518P022100002018-04-18 2:14PM EDT2,210.001.351.351.650.00-5231,23434.95%
SPX180518P022150002018-04-18 9:30AM EDT2,215.001.901.401.650.00-49858834.60%
SPX180518P022200002018-04-20 3:11PM EDT2,220.001.701.401.70+0.20+13.33%52,49134.39%
SPX180518P022250002018-04-23 9:30AM EDT2,225.001.250.901.05-0.40-24.24%103,71631.73%
SPX180518P022300002018-04-23 9:30AM EDT2,230.001.300.901.05-0.30-18.75%102,30031.39%
SPX180518P022350002018-04-17 2:22PM EDT2,235.002.051.501.800.00-49062733.62%
SPX180518P022400002018-04-20 10:43AM EDT2,240.001.501.551.85-0.15-9.09%11,21433.41%
SPX180518P022450002018-04-18 12:45PM EDT2,245.001.551.601.850.00-2,0651,14933.05%
SPX180518P022500002018-04-23 10:43AM EDT2,250.001.361.001.10-0.34-20.00%230,86130.25%
SPX180518P022550002018-04-19 9:49AM EDT2,255.001.721.651.950.00-261132.61%
SPX180518P022600002018-04-20 10:38AM EDT2,260.001.601.702.00-0.15-8.57%6066132.38%
SPX180518P022650002018-04-20 9:55AM EDT2,265.001.601.752.05-0.02-1.23%1062132.15%
SPX180518P022700002018-04-20 1:53PM EDT2,270.001.801.752.100.00-201,22531.92%
SPX180518P022750002018-04-23 11:19AM EDT2,275.001.201.151.30-1.00-45.45%103,57229.27%
SPX180518P022800002018-04-20 3:48PM EDT2,280.002.101.852.20+0.15+7.69%3065731.43%
SPX180518P022850002018-04-18 12:56PM EDT2,285.001.731.902.200.00-47071031.07%
SPX180518P022900002018-04-19 2:23PM EDT2,290.002.001.952.300.00-1881,20330.94%
SPX180518P022950002018-04-20 1:39PM EDT2,295.002.002.002.35-0.15-6.98%3050630.69%
SPX180518P023000002018-04-23 11:27AM EDT2,300.001.351.301.45-0.95-41.30%36424,25828.03%
SPX180518P023050002018-04-20 2:49PM EDT2,305.002.252.102.45+0.35+18.42%547130.17%
SPX180518P023100002018-04-20 9:33AM EDT2,310.001.752.152.50-0.35-16.67%162229.91%
SPX180518P023150002018-04-18 3:56PM EDT2,315.001.852.202.550.00-47646429.65%
SPX180518P023200002018-04-20 12:49PM EDT2,320.002.652.252.60+0.55+26.19%1649929.38%
SPX180518P023250002018-04-23 11:23AM EDT2,325.001.541.451.65-1.06-40.77%3710,65226.86%
SPX180518P023300002018-04-20 12:03PM EDT2,330.002.502.352.75+0.50+25.00%51,36228.93%
SPX180518P023350002018-04-20 3:47PM EDT2,335.002.802.452.85+0.70+33.33%351,25828.75%
SPX180518P023400002018-04-23 9:35AM EDT2,340.002.241.601.80-0.41-15.47%41,32626.19%
SPX180518P023450002018-04-20 2:47PM EDT2,345.002.782.552.95+0.08+2.96%71,22028.18%
SPX180518P023500002018-04-23 11:44AM EDT2,350.001.751.701.90-1.24-41.47%38031,20925.72%
SPX180518P023550002018-04-20 2:43PM EDT2,355.002.892.703.20+0.74+34.42%547027.85%
SPX180518P023600002018-04-23 11:55AM EDT2,360.001.851.801.95-0.75-28.85%222,74625.12%
SPX180518P023650002018-04-20 3:47PM EDT2,365.002.551.852.05-0.75-22.73%150424.98%
SPX180518P023700002018-04-23 11:34AM EDT2,370.002.051.902.10-1.12-35.33%151,96424.73%
SPX180518P023750002018-04-23 11:58AM EDT2,375.002.112.002.15-1.16-35.47%2223,67524.47%
SPX180518P023800002018-04-23 9:35AM EDT2,380.002.852.052.20-0.44-13.37%188024.21%
SPX180518P023850002018-04-19 10:31AM EDT2,385.002.743.203.700.00-291926.33%
SPX180518P023900002018-04-23 11:13AM EDT2,390.002.252.202.40-1.15-33.82%641,18623.87%
SPX180518P023950002018-04-20 2:20PM EDT2,395.003.603.504.00+0.30+9.09%281,35025.97%
SPX180518P024000002018-04-23 11:56AM EDT2,400.002.452.302.50-1.45-37.18%1,45531,21323.32%
SPX180518P024050002018-04-19 10:31AM EDT2,405.003.093.704.200.00-253325.45%
SPX180518P024100002018-04-23 10:44AM EDT2,410.003.402.502.70+0.72+26.87%6005,70122.92%
SPX180518P024150002018-04-23 9:41AM EDT2,415.003.652.552.75+0.75+25.86%663522.63%
SPX180518P024200002018-04-23 9:54AM EDT2,420.004.052.652.85-0.72-15.09%101,30122.41%
SPX180518P024250002018-04-23 11:55AM EDT2,425.002.902.903.10-1.75-37.63%36213,28022.41%
SPX180518P024300002018-04-23 10:33AM EDT2,430.003.802.903.10-1.13-22.92%631,25222.03%
SPX180518P024350002018-04-23 9:51AM EDT2,435.004.503.103.30-1.20-21.05%561621.93%
SPX180518P024400002018-04-23 9:32AM EDT2,440.004.303.103.30-0.98-18.56%35,22021.55%
SPX180518P024450002018-04-23 9:50AM EDT2,445.004.753.303.50-0.35-6.86%11,63321.43%
SPX180518P024500002018-04-23 11:54AM EDT2,450.003.553.503.70-1.65-31.73%81428,54921.30%
SPX180518P024550002018-04-23 9:50AM EDT2,455.005.203.603.80-0.78-13.04%11,22321.03%
SPX180518P024600002018-04-23 11:49AM EDT2,460.003.953.704.00-2.54-39.14%412,01920.88%
SPX180518P024650002018-04-23 9:50AM EDT2,465.005.553.904.10-1.10-16.54%196520.60%
SPX180518P024700002018-04-23 11:49AM EDT2,470.004.254.004.30-2.65-38.41%104,98220.42%
SPX180518P024750002018-04-23 10:54AM EDT2,475.004.954.204.50-1.70-25.56%91925,52820.24%
SPX180518P024800002018-04-23 10:25AM EDT2,480.005.454.404.60-2.25-29.22%223,58519.93%
SPX180518P024850002018-04-23 10:55AM EDT2,485.005.454.705.00-2.77-33.70%32,17219.93%
SPX180518P024900002018-04-23 11:58AM EDT2,490.005.154.805.10-2.45-32.24%344,25819.61%
SPX180518P024950002018-04-23 11:50AM EDT2,495.005.455.105.40-3.35-38.07%694319.48%
SPX180518P025000002018-04-23 11:54AM EDT2,500.005.505.205.50-3.10-36.05%80243,04719.15%
SPX180518P025050002018-04-23 11:50AM EDT2,505.006.005.505.80-0.98-14.04%221,18218.99%
SPX180518P025100002018-04-23 11:53AM EDT2,510.006.005.906.20-3.88-39.27%404,36718.90%
SPX180518P025150002018-04-23 11:13AM EDT2,515.006.206.206.60-3.20-34.04%144,49518.79%
SPX180518P025200002018-04-23 9:51AM EDT2,520.009.116.506.80-1.19-11.55%86,27218.50%
SPX180518P025250002018-04-23 11:53AM EDT2,525.006.956.807.20-3.50-33.49%88114,64118.36%
SPX180518P025300002018-04-23 11:54AM EDT2,530.007.307.007.30-4.55-38.40%53,98817.99%
SPX180518P025350002018-04-23 10:54AM EDT2,535.008.757.507.90-2.35-21.17%225,86617.96%
SPX180518P025400002018-04-23 11:49AM EDT2,540.008.307.808.10-4.55-35.41%203,15217.64%
SPX180518P025450002018-04-23 11:27AM EDT2,545.008.408.208.50-5.37-39.00%222,90817.44%
SPX180518P025500002018-04-23 11:54AM EDT2,550.009.059.009.30-3.85-29.84%1,19540,89117.48%
SPX180518P025550002018-04-23 11:49AM EDT2,555.009.709.109.50-3.60-27.07%971,34617.12%
SPX180518P025600002018-04-23 11:18AM EDT2,560.009.7010.0010.40-3.55-26.79%323,75917.17%
SPX180518P025650002018-04-23 11:27AM EDT2,565.0010.3010.1010.50-3.65-26.16%524,44016.74%
SPX180518P025700002018-04-23 10:36AM EDT2,570.0014.1010.7011.10-1.90-11.87%131,96516.57%
SPX180518P025750002018-04-23 11:49AM EDT2,575.0012.0011.7012.20-3.50-22.58%10425,58516.65%
SPX180518P025800002018-04-23 11:48AM EDT2,580.0012.6012.0012.40-3.70-22.70%2681,84916.24%
SPX180518P025850002018-04-23 11:36AM EDT2,585.0012.9413.3013.70-5.41-29.48%8514,47416.37%
SPX180518P025900002018-04-23 10:32AM EDT2,590.0016.7513.9014.40-2.85-14.54%224,33816.17%
SPX180518P025950002018-04-23 11:58AM EDT2,595.0014.9514.8015.30-5.65-27.43%242,02716.04%
SPX180518P026000002018-04-23 11:53AM EDT2,600.0015.4515.0015.40-4.40-22.17%4,33641,99715.53%
SPX180518P026050002018-04-23 10:31AM EDT2,605.0019.4315.8016.30-3.22-14.22%1021,56415.37%
SPX180518P026100002018-04-23 11:52AM EDT2,610.0017.4516.7017.20-6.49-27.11%4824,52615.18%
SPX180518P026150002018-04-23 11:19AM EDT2,615.0017.4517.7018.20-6.70-27.74%34,96415.01%
SPX180518P026200002018-04-23 10:42AM EDT2,620.0022.5318.9019.50-1.77-7.28%153,40714.95%
SPX180518P026250002018-04-23 11:53AM EDT2,625.0020.3520.4021.00-5.55-21.43%30418,37514.93%
SPX180518P026300002018-04-23 11:34AM EDT2,630.0021.0521.8022.30-5.61-21.04%111,45914.80%
SPX180518P026350002018-04-23 11:20AM EDT2,635.0021.7023.0023.60-6.80-23.86%182,79714.65%
SPX180518P026400002018-04-23 11:14AM EDT2,640.0023.0024.2024.90-6.45-21.90%4285,75214.46%
SPX180518P026450002018-04-23 11:42AM EDT2,645.0024.8825.4026.00-5.42-17.89%31,67514.18%
SPX180518P026500002018-04-23 11:38AM EDT2,650.0026.7026.9027.70-6.30-19.09%50730,48114.08%
SPX180518P026550002018-04-23 9:37AM EDT2,655.0031.8028.0028.70-6.33-16.60%51,76113.71%
SPX180518P026600002018-04-23 11:59AM EDT2,660.0030.3530.0030.90-7.75-20.34%4963,95313.73%
SPX180518P026650002018-04-23 10:36AM EDT2,665.0037.7031.8032.60+0.10+0.27%71,05713.54%
SPX180518P026700002018-04-23 11:33AM EDT2,670.0032.5033.6034.50-10.48-24.38%6234,70013.39%
SPX180518P026750002018-04-23 11:42AM EDT2,675.0034.6535.9036.70-6.35-15.49%1,29217,81913.31%
SPX180518P026800002018-04-23 11:50AM EDT2,680.0038.9037.9038.70-4.80-10.98%3811,60313.12%
SPX180518P026850002018-04-23 11:56AM EDT2,685.0039.5744.0047.40+5.29+15.43%197615.25%
SPX180518P026900002018-04-23 11:57AM EDT2,690.0042.5042.0042.90-9.00-17.48%451,73612.70%
SPX180518P026950002018-04-23 11:12AM EDT2,695.0042.7843.2044.10-8.02-15.79%31,42712.11%
SPX180518P027000002018-04-23 11:37AM EDT2,700.0046.2047.3048.20-6.90-12.99%2527,55212.51%
SPX180518P027050002018-04-20 3:14PM EDT2,705.0061.3553.4058.40+12.35+25.20%4065215.09%
SPX180518P027100002018-04-23 11:12AM EDT2,710.0050.6950.8055.20-11.13-18.00%13,25212.78%
SPX180518P027150002018-04-23 10:40AM EDT2,715.0062.8054.3058.90+2.40+3.97%201,34112.94%
SPX180518P027200002018-04-23 10:08AM EDT2,720.0064.1057.1062.00-4.02-5.90%71,03312.84%
SPX180518P027250002018-04-23 11:12AM EDT2,725.0059.6458.6063.90-17.01-22.19%78,34512.22%
SPX180518P027300002018-04-23 11:54AM EDT2,730.0064.4068.2074.70+5.45+9.25%11,10215.10%
SPX180518P027350002018-04-20 3:51PM EDT2,735.0080.1971.6078.40+17.92+28.78%327615.18%
SPX180518P027400002018-04-23 10:32AM EDT2,740.0078.5069.1074.90-0.12-0.15%152,88212.18%
SPX180518P027450002018-04-20 4:01PM EDT2,745.0082.5578.7086.10+8.90+12.08%351815.38%
SPX180518P027500002018-04-23 9:50AM EDT2,750.0086.7077.9084.00+0.48+0.56%49,83212.79%
SPX180518P027550002018-04-20 11:56AM EDT2,755.0088.0586.3094.30+11.25+14.65%142115.69%
SPX180518P027600002018-04-20 1:47PM EDT2,760.0090.0090.3098.60+9.40+11.66%182,62515.91%
SPX180518P027650002018-04-19 11:00AM EDT2,765.0079.3194.40102.800.00-1737216.05%
SPX180518P027700002018-04-23 10:24AM EDT2,770.00100.2592.2099.80-12.45-11.05%3430212.48%
SPX180518P027750002018-04-23 10:24AM EDT2,775.00104.7098.30105.10-12.50-10.67%344,15513.09%
SPX180518P027800002018-04-20 3:11PM EDT2,780.00121.40107.30116.40+27.20+28.87%1204,41316.86%
SPX180518P027850002018-04-20 2:01PM EDT2,785.00115.20111.70121.10+14.29+14.16%112317.19%
SPX180518P027900002018-04-23 10:36AM EDT2,790.00124.45110.70119.00+1.50+1.22%335313.67%
SPX180518P027950002018-04-20 10:27AM EDT2,795.00113.43120.90130.50+4.88+4.50%110417.81%
SPX180518P028000002018-04-23 10:36AM EDT2,800.00133.95119.20127.80+4.75+3.68%35,35413.64%
SPX180518P028050002018-04-20 10:27AM EDT2,805.00122.72130.30140.10+6.29+5.40%16018.50%
SPX180518P028100002018-04-20 3:13PM EDT2,810.00148.83135.00144.90+48.28+48.02%1016118.84%
SPX180518P028150002018-04-19 11:06AM EDT2,815.00124.28139.80149.700.00-678819.17%
SPX180518P028200002018-04-20 11:18AM EDT2,820.00149.55144.60154.60+23.05+18.22%18019.54%
SPX180518P028250002018-04-20 3:36PM EDT2,825.00161.10149.50159.50+18.15+12.70%12,44719.92%
SPX180518P028300002018-04-20 11:18AM EDT2,830.00159.25154.30164.40+11.50+7.78%17720.28%
SPX180518P028350002018-04-19 1:24PM EDT2,835.00152.55159.20169.300.00-514020.65%
SPX180518P028400002018-04-19 1:57PM EDT2,840.00153.30164.10174.200.00-182121.01%
SPX180518P028450002018-04-19 12:16PM EDT2,845.00160.85169.00179.200.00-226621.42%
SPX180518P028500002018-04-20 3:13PM EDT2,850.00187.93173.90184.10+22.23+13.42%34,76921.77%
SPX180518P028550002018-04-19 12:16PM EDT2,855.00170.60178.90189.100.00-223122.18%
SPX180518P028600002018-04-23 9:30AM EDT2,860.00180.60177.80186.80+7.70+4.45%13517.18%
SPX180518P028650002018-04-17 9:57AM EDT2,865.00167.95188.70199.000.00-111622.92%
SPX180518P028700002018-04-16 10:33AM EDT2,870.00195.70193.70203.900.00-111623.26%
SPX180518P028750002018-04-16 10:33AM EDT2,875.00200.55198.60208.900.00-221,13523.65%
SPX180518P028800002018-04-19 1:57PM EDT2,880.00192.65203.60213.800.00-71,05623.98%
SPX180518P028850002018-03-28 9:27AM EDT2,885.00262.15259.30266.900.00-404047.06%
SPX180518P028900002018-04-10 11:45AM EDT2,890.00243.05227.80238.900.00-1133.13%
SPX180518P028950002018-04-19 2:05PM EDT2,895.00208.21218.50228.800.00-9043725.14%
SPX180518P029000002018-04-19 2:05PM EDT2,900.00213.21223.50233.700.00-9045125.46%
SPX180518P029050002018-04-04 3:47PM EDT2,905.00260.25296.80304.70-30.20-10.40%11454.67%
SPX180518P029250002018-04-20 11:02AM EDT2,925.00248.90248.30258.60-99.33-28.52%52727.27%
SPX180518P029400002018-02-24 12:54AM EDT2,940.00202.34338.70347.800.00-1161.23%
SPX180518P029500002018-04-20 11:51PM EDT2,950.00286.23273.20283.500.00-1029.02%
SPX180518P029750002018-02-03 12:58AM EDT2,975.00158.60215.10223.800.00-3003000.00%
SPX180518P029850002018-03-23 11:49PM EDT2,985.00265.90382.60391.800.00-2165.26%
SPX180518P030000002018-04-20 3:11PM EDT3,000.00337.80323.00333.30+29.46+9.55%770432.38%
SPX180518P030300002018-04-04 4:26PM EDT3,030.00398.10422.10430.100.00-151566.97%
SPX180518P031000002018-03-15 1:01PM EDT3,100.00343.03497.40506.700.00-94875.74%
SPX180518P031750002018-03-15 5:04PM EDT3,175.00410.77572.10581.300.00-2181.93%
SPX180518P032000002018-03-14 1:52PM EDT3,200.00436.30597.00606.200.00-41383.92%
SPX180518P032500002018-04-20 3:14PM EDT3,250.00585.38572.30582.60+104.23+21.66%1147.32%
SPX180518P033000002018-04-20 3:11PM EDT3,300.00637.00622.20632.50+128.30+25.22%207450.02%
SPX180518P034000002018-04-17 11:22AM EDT3,400.00690.00722.00732.300.00-20029655.17%
SPX180518P035000002018-03-27 9:44AM EDT3,500.00835.25869.90877.700.00-158191.46%
SPX180518P036000002018-03-16 11:39AM EDT3,600.00833.68995.401,004.700.00-9358111.67%
SPX180518P037000002018-03-16 11:37AM EDT3,700.00932.451,095.101,104.300.00-268117.68%