^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX171215C001000002017-12-13 10:19AM EST100.002,569.450.000.000.00-951860.00%
SPX171215C002000002017-06-07 6:54AM EST200.002,209.402,365.102,371.300.00-31360.00%
SPX171215C003000002017-06-07 2:02AM EST300.002,109.902,265.402,271.500.00-130.00%
SPX171215C004000002017-06-02 10:58PM EST400.001,843.102,165.702,171.700.00-160.00%
SPX171215C005000002017-09-12 9:04AM EST500.001,984.072,065.902,072.000.00-1430.00%
SPX171215C005500002017-06-07 2:02AM EST550.001,861.802,016.102,022.100.00-110.00%
SPX171215C006000002017-09-20 3:07PM EST600.001,898.901,966.101,972.300.00-2502520.00%
SPX171215C007000002017-06-02 10:58PM EST700.001,556.931,866.401,872.500.00-4110.00%
SPX171215C007500002017-12-13 12:47PM EST750.001,917.000.000.000.00-42,0980.00%
SPX171215C008000002017-06-02 10:58PM EST800.001,557.801,766.601,772.800.00-1590.00%
SPX171215C008500002017-08-22 6:13AM EST850.001,571.801,716.701,722.900.00-440.00%
SPX171215C008750002017-06-09 10:51PM EST875.001,539.301,691.801,698.000.00-110.00%
SPX171215C009000002017-10-24 2:59PM EST900.001,662.671,671.801,678.100.00-150890.00%
SPX171215C009250002017-11-02 11:37AM EST925.001,646.371,651.301,657.900.00-13010.00%
SPX171215C009750002017-10-06 11:38AM EST975.001,564.251,592.001,598.200.00-1521050.00%
SPX171215C010000002017-12-14 12:47PM EST1,000.001,662.800.000.000.00-1,92581,1020.00%
SPX171215C010250002017-11-30 2:41PM EST1,025.001,620.001,613.801,622.700.00-72940.00%
SPX171215C010500002017-11-07 12:46PM EST1,050.001,532.201,523.901,530.400.00-13970.00%
SPX171215C010750002017-10-24 10:05AM EST1,075.001,489.831,497.101,503.400.00-20130.00%
SPX171215C011000002017-12-14 10:43AM EST1,100.001,568.000.000.000.00-52030.00%
SPX171215C011250002017-10-10 11:16AM EST1,125.001,415.001,442.401,448.500.00-2450.00%
SPX171215C011500002017-12-13 1:27PM EST1,150.001,517.300.000.000.00-490.00%
SPX171215C011750002017-12-13 1:30PM EST1,175.001,491.700.000.000.00-5330.00%
SPX171215C012000002017-12-13 11:16AM EST1,200.001,471.320.000.000.00-2380.00%
SPX171215C012250002017-10-06 9:33AM EST1,225.001,317.051,342.701,348.800.00-220.00%
SPX171215C012500002017-12-13 11:13AM EST1,250.001,420.000.000.000.00-491150.00%
SPX171215C012750002017-10-06 9:33AM EST1,275.001,267.701,292.801,299.000.00-2190.00%
SPX171215C013000002017-11-15 2:58PM EST1,300.001,265.251,271.301,277.800.00-12260.00%
SPX171215C013250002017-09-26 2:48PM EST1,325.001,167.651,243.001,249.100.00-1200.00%
SPX171215C013500002017-10-25 10:58AM EST1,350.001,195.631,222.801,229.000.00-2840.00%
SPX171215C013750002017-10-25 1:23PM EST1,375.001,178.151,197.901,204.100.00-1541420.00%
SPX171215C014000002017-12-11 2:41PM EST1,400.001,257.650.000.000.00-11540.00%
SPX171215C014250002017-10-26 8:50AM EST1,425.001,135.581,148.001,154.200.00-1830.00%
SPX171215C014500002017-07-25 10:36AM EST1,450.001,018.701,118.401,124.500.00-21280.00%
SPX171215C014750002017-12-13 1:34PM EST1,475.001,190.000.000.000.00-4260.00%
SPX171215C015000002017-12-12 11:51AM EST1,500.001,167.980.000.000.00-21,2910.00%
SPX171215C015250002017-12-13 11:40AM EST1,525.001,145.450.000.000.00-45760.00%
SPX171215C015500002017-12-13 11:38AM EST1,550.001,121.400.000.000.00-1170.00%
SPX171215C015750002017-09-12 11:13AM EST1,575.00912.70993.80999.900.00-560.00%
SPX171215C016000002017-10-30 1:13PM EST1,600.00968.33963.30969.40-1.70-0.18%29590.00%
SPX171215C016250002017-06-02 10:58PM EST1,625.00745.57944.00950.000.00-5110.00%
SPX171215C016500002017-11-01 8:39AM EST1,650.00930.40928.20934.300.00-51,2490.00%
SPX171215C016750002017-10-20 12:46PM EST1,675.00895.38894.10900.20+17.13+1.95%340.00%
SPX171215C017000002017-12-01 1:04PM EST1,700.00933.69938.70947.60+63.31+7.27%2390.00%
SPX171215C017250002017-07-14 1:17PM EST1,725.00728.00844.30850.400.00-20600.00%
SPX171215C017500002017-07-14 1:17PM EST1,750.00703.45819.40825.500.00-20920.00%
SPX171215C017750002017-07-26 10:15AM EST1,775.00697.55794.50800.600.00-2520.00%
SPX171215C018000002017-11-24 11:33AM EST1,800.00800.71797.30803.30+4.78+0.60%25080.00%
SPX171215C018250002017-10-05 12:05PM EST1,825.00722.00744.70750.800.00-330.00%
SPX171215C018400002017-12-06 12:47PM EST1,840.00788.67795.80802.70+90.78+13.01%210.00%
SPX171215C018500002017-11-29 10:26AM EST1,850.00776.00771.20777.70+179.00+29.98%22,1920.00%
SPX171215C018600002017-12-06 12:47PM EST1,860.00768.63775.80782.60+90.61+13.36%210.00%
SPX171215C018750002017-12-14 2:13PM EST1,875.00783.850.000.000.00-11,6690.00%
SPX171215C019000002017-12-14 10:17AM EST1,900.00767.700.000.000.00-28,3490.00%
SPX171215C019250002017-11-22 11:16AM EST1,925.00671.35672.40678.400.00-101,0100.00%
SPX171215C019500002017-12-13 10:05AM EST1,950.00720.000.000.000.00-63,9770.00%
SPX171215C019750002017-12-13 12:51PM EST1,975.00692.900.000.000.00-33,0530.00%
SPX171215C020000002017-12-14 1:36PM EST2,000.00659.960.000.000.00-1,92981,2680.00%
SPX171215C020250002017-12-12 2:55PM EST2,025.00643.750.000.000.00-56,4020.00%
SPX171215C020450002017-12-08 11:25AM EST2,045.00602.98602.80609.70+61.76+11.41%660.00%
SPX171215C020500002017-12-13 11:33AM EST2,050.00621.200.000.000.00-2009,2370.00%
SPX171215C020700002017-12-04 1:15PM EST2,070.00586.83564.80571.00+72.56+14.11%660.00%
SPX171215C020750002017-12-14 3:07PM EST2,075.00579.700.000.000.00-3969,1040.00%
SPX171215C020950002017-11-09 12:03PM EST2,095.00476.80481.20487.600.00-510.00%
SPX171215C021000002017-12-14 2:48PM EST2,100.00553.640.000.000.00-1519,9460.00%
SPX171215C021250002017-12-11 10:56AM EST2,125.00529.240.000.000.00-2257,4780.00%
SPX171215C021400002017-11-16 3:28PM EST2,140.00447.00433.30439.700.00-200.00%
SPX171215C021500002017-12-12 2:59PM EST2,150.00518.650.000.000.00-413,1900.00%
SPX171215C021550002017-11-16 3:28PM EST2,155.00432.10418.40424.700.00-200.00%
SPX171215C021700002017-12-08 11:35AM EST2,170.00475.10477.90484.80+57.75+13.84%110.00%
SPX171215C021750002017-12-11 10:56AM EST2,175.00479.450.000.000.00-509,5350.00%
SPX171215C021800002017-12-04 9:41AM EST2,180.00483.25455.00461.10+100.67+26.31%220.00%
SPX171215C021850002017-12-04 9:41AM EST2,185.00478.20450.00456.10+100.48+26.60%220.00%
SPX171215C022000002017-12-14 1:44PM EST2,200.00461.200.000.000.00-2,01115,1150.00%
SPX171215C022100002017-11-28 1:47PM EST2,210.00406.95429.30438.20+11.45+2.81%110.00%
SPX171215C022200002017-11-24 9:52AM EST2,220.00380.53378.00384.00+24.65+6.93%220.00%
SPX171215C022250002017-12-14 2:47PM EST2,225.00428.580.000.000.00-65,7320.00%
SPX171215C022300002017-12-14 12:36PM EST2,230.00433.030.000.000.00-150.00%
SPX171215C022400002017-12-08 11:35AM EST2,240.00405.15407.90414.80+57.25+16.46%110.00%
SPX171215C022450002017-12-11 9:56AM EST2,245.00408.910.000.000.00-350.00%
SPX171215C022500002017-12-14 2:03PM EST2,250.00407.730.000.000.00-11526,5360.00%
SPX171215C022550002017-12-11 9:56AM EST2,255.00398.880.000.000.00-310.00%
SPX171215C022600002017-12-14 2:03PM EST2,260.00397.680.000.000.00-240.00%
SPX171215C022700002017-12-05 3:56PM EST2,270.00360.00366.10372.90+30.70+9.32%180.00%
SPX171215C022750002017-12-14 1:24PM EST2,275.00385.180.000.000.00-320,6690.00%
SPX171215C022800002017-12-14 1:38PM EST2,280.00380.030.000.000.00-44850.00%
SPX171215C022850002017-11-29 10:41AM EST2,285.00344.35336.90343.40+57.35+19.98%350.00%
SPX171215C022900002017-12-14 1:38PM EST2,290.00369.980.000.000.00-1460.00%
SPX171215C022950002017-11-16 3:43PM EST2,295.00293.00279.50285.700.00-230.00%
SPX171215C023000002017-12-14 11:38AM EST2,300.00364.900.000.000.00-2,01523,5610.00%
SPX171215C023050002017-12-06 3:55PM EST2,305.00324.72331.10338.00+38.74+13.55%4764480.00%
SPX171215C023100002017-12-07 2:30PM EST2,310.00326.23326.10333.00+34.23+11.72%20410.00%
SPX171215C023150002017-12-11 3:49PM EST2,315.00343.430.000.000.00-5200.00%
SPX171215C023200002017-12-13 3:27PM EST2,320.00348.130.000.000.00-62170.00%
SPX171215C023250002017-12-14 1:53PM EST2,325.00336.600.000.000.00-110,6990.00%
SPX171215C023300002017-12-13 1:36PM EST2,330.00336.050.000.000.00-30460.00%
SPX171215C023400002017-11-28 12:42PM EST2,340.00276.23282.20288.60+25.88+10.34%14110.00%
SPX171215C023450002017-11-29 1:51PM EST2,345.00279.13277.20283.60+47.78+20.65%550.00%
SPX171215C023500002017-12-14 3:22PM EST2,350.00304.400.000.000.00-24927,6390.00%
SPX171215C023600002017-12-13 2:55PM EST2,360.00311.000.000.000.00-1200.00%
SPX171215C023650002017-12-01 10:43AM EST2,365.00283.50275.40284.20+82.15+40.80%220.00%
SPX171215C023700002017-12-13 12:21PM EST2,370.00298.750.000.000.00-3110.00%
SPX171215C023750002017-12-14 1:03PM EST2,375.00286.590.000.000.00-1,31218,2860.00%
SPX171215C023800002017-12-12 10:12AM EST2,380.00283.370.000.000.00-410.00%
SPX171215C023850002017-12-12 10:12AM EST2,385.00278.140.000.000.00-340.00%
SPX171215C023900002017-12-12 11:18AM EST2,390.00275.560.000.000.00-22250.00%
SPX171215C023950002017-12-04 12:16PM EST2,395.00261.85240.70246.80+13.65+5.50%5110.00%
SPX171215C024000002017-12-14 4:07PM EST2,400.00253.000.000.000.00-2435,0240.00%
SPX171215C024050002017-11-30 11:27AM EST2,405.00238.30235.20244.100.00-170.00%
SPX171215C024100002017-12-14 10:04AM EST2,410.00257.870.000.000.00-10550.00%
SPX171215C024150002017-11-29 4:26PM EST2,415.00211.05207.70214.000.00-200.00%
SPX171215C024200002017-12-12 10:03AM EST2,420.00243.230.000.000.00-130.00%
SPX171215C024250002017-12-14 11:41AM EST2,425.00240.000.000.000.00-27720,6320.00%
SPX171215C024300002017-12-07 12:42PM EST2,430.00209.05206.40213.20+38.73+22.74%22060.00%
SPX171215C024350002017-12-14 11:41AM EST2,435.00230.000.000.000.00-660.00%
SPX171215C024400002017-12-14 1:28PM EST2,440.00220.800.000.000.00-11430.00%
SPX171215C024450002017-12-12 3:54PM EST2,445.00219.680.000.000.00-1880.00%
SPX171215C024500002017-12-14 3:44PM EST2,450.00208.000.000.000.00-4832,6610.00%
SPX171215C024550002017-12-12 8:22AM EST2,455.00209.200.000.000.00-14450.00%
SPX171215C024600002017-12-14 12:25PM EST2,460.00203.420.000.000.00-112,8680.00%
SPX171215C024650002017-12-11 9:55AM EST2,465.00189.410.000.000.00-56,1590.00%
SPX171215C024700002017-12-13 1:53PM EST2,470.00197.250.000.000.00-14880.00%
SPX171215C024750002017-12-14 1:28PM EST2,475.00185.800.000.000.00-21256,4590.00%
SPX171215C024800002017-12-14 3:20PM EST2,480.00174.000.000.000.00-27110,0820.00%
SPX171215C024850002017-12-14 2:28PM EST2,485.00170.500.000.000.00-44,7310.00%
SPX171215C024900002017-12-13 1:01PM EST2,490.00177.600.000.000.00-4015,4570.00%
SPX171215C024950002017-12-14 11:34AM EST2,495.00169.020.000.000.00-427,6550.00%
SPX171215C025000002017-12-14 3:50PM EST2,500.00155.200.000.000.00-38073,0870.00%
SPX171215C025050002017-12-14 3:20PM EST2,505.00150.000.000.000.00-12123,2420.00%
SPX171215C025100002017-12-14 3:50PM EST2,510.00145.200.000.000.00-2415,6100.00%
SPX171215C025150002017-12-13 3:49PM EST2,515.00152.550.000.000.00-17,8850.00%
SPX171215C025200002017-12-14 10:55AM EST2,520.00147.500.000.000.00-1603,8560.00%
SPX171215C025250002017-12-14 2:52PM EST2,525.00129.450.000.000.00-31244,6940.00%
SPX171215C025300002017-12-14 3:09PM EST2,530.00125.400.000.000.00-7712,8240.00%
SPX171215C025350002017-12-14 2:52PM EST2,535.00119.450.000.000.00-107,6460.00%
SPX171215C025400002017-12-14 2:18PM EST2,540.00119.250.000.000.00-910,6740.00%
SPX171215C025450002017-12-14 1:22PM EST2,545.00113.520.000.000.00-1118,5150.00%
SPX171215C025500002017-12-14 12:11PM EST2,550.00113.400.000.000.00-1,69092,5530.00%
SPX171215C025550002017-12-14 3:03PM EST2,555.00101.380.000.000.00-3120,2470.00%
SPX171215C025600002017-12-14 1:15PM EST2,560.0099.000.000.000.00-3624,0770.00%
SPX171215C025650002017-12-14 2:28PM EST2,565.0090.350.000.000.00-2928,6640.00%
SPX171215C025700002017-12-14 3:48PM EST2,570.0086.690.000.000.00-2727,0380.00%
SPX171215C025750002017-12-14 4:10PM EST2,575.0079.330.000.000.00-133135,1140.00%
SPX171215C025800002017-12-14 4:12PM EST2,580.0072.500.000.000.00-8037,3050.00%
SPX171215C025850002017-12-14 3:54PM EST2,585.0069.350.000.000.00-21539,7540.00%
SPX171215C025900002017-12-14 3:07PM EST2,590.0064.000.000.000.00-9120,5540.00%
SPX171215C025950002017-12-14 3:54PM EST2,595.0059.200.000.000.00-19321,8300.00%
SPX171215C026000002017-12-14 4:10PM EST2,600.0054.380.000.000.00-28478,5200.00%
SPX171215C026050002017-12-14 3:59PM EST2,605.0048.000.000.000.00-36510,1850.00%
SPX171215C026100002017-12-14 3:54PM EST2,610.0044.050.000.000.00-16418,2200.00%
SPX171215C026150002017-12-14 3:50PM EST2,615.0041.650.000.000.00-13313,5270.00%
SPX171215C026200002017-12-14 3:46PM EST2,620.0037.050.000.000.00-25314,7750.00%
SPX171215C026250002017-12-14 4:08PM EST2,625.0028.380.000.000.00-34096,1350.00%
SPX171215C026300002017-12-14 4:08PM EST2,630.0023.530.000.000.00-20633,6350.00%
SPX171215C026350002017-12-14 3:55PM EST2,635.0021.110.000.000.00-26918,4130.00%
SPX171215C026400002017-12-14 4:14PM EST2,640.0014.500.000.000.00-30329,6310.00%
SPX171215C026450002017-12-14 3:59PM EST2,645.0011.900.000.000.00-20922,7570.00%
SPX171215C026500002017-12-14 4:14PM EST2,650.006.650.000.000.00-13,63587,1270.00%
SPX171215C026550002017-12-14 4:14PM EST2,655.003.650.000.000.00-4,32119,3850.00%
SPX171215C026600002017-12-14 4:14PM EST2,660.001.950.000.000.00-12,78828,5690.00%
SPX171215C026650002017-12-14 4:14PM EST2,665.001.100.000.000.00-22,84317,6260.00%
SPX171215C026700002017-12-14 4:14PM EST2,670.000.660.000.000.00-12,28918,8210.00%
SPX171215C026750002017-12-14 4:14PM EST2,675.000.410.000.000.00-62,42147,6110.78%
SPX171215C026800002017-12-14 4:04PM EST2,680.000.220.000.000.00-6,12210,4381.56%
SPX171215C026850002017-12-14 4:12PM EST2,685.000.200.000.000.00-3,8514,7633.13%
SPX171215C026900002017-12-14 4:14PM EST2,690.000.130.000.000.00-3,14817,0283.13%
SPX171215C026950002017-12-14 4:14PM EST2,695.000.100.000.000.00-9513,4203.13%
SPX171215C027000002017-12-14 4:13PM EST2,700.000.100.000.000.00-2,12559,7273.13%
SPX171215C027050002017-12-14 3:58PM EST2,705.000.050.000.000.00-4083,2896.25%
SPX171215C027100002017-12-14 4:12PM EST2,710.000.050.000.000.00-2985,0596.25%
SPX171215C027150002017-12-14 4:14PM EST2,715.000.080.000.000.00-6332,3616.25%
SPX171215C027200002017-12-14 4:14PM EST2,720.000.100.000.000.00-3872,5606.25%
SPX171215C027250002017-12-14 4:14PM EST2,725.000.100.000.000.00-8820,7536.25%
SPX171215C027300002017-12-14 4:11PM EST2,730.000.050.000.000.00-612,7736.25%
SPX171215C027350002017-12-14 4:14PM EST2,735.000.100.000.000.00-16536112.50%
SPX171215C027400002017-12-14 4:13PM EST2,740.000.050.000.000.00-8185912.50%
SPX171215C027450002017-12-14 4:01PM EST2,745.000.030.000.000.00-7542012.50%
SPX171215C027500002017-12-14 11:35AM EST2,750.000.050.000.000.00-2318,99112.50%
SPX171215C027550002017-12-06 9:42AM EST2,755.000.090.000.15-0.07-43.75%2014026.17%
SPX171215C027600002017-12-11 10:58AM EST2,760.000.050.000.000.00-3340812.50%
SPX171215C027650002017-12-13 11:16AM EST2,765.000.050.000.000.00-517012.50%
SPX171215C027700002017-12-08 10:16AM EST2,770.000.050.050.10-0.04-44.44%3213528.61%
SPX171215C027750002017-12-13 12:29PM EST2,775.000.030.000.000.00-733,16212.50%
SPX171215C027800002017-12-12 3:34PM EST2,780.000.030.000.000.00-6005,28312.50%
SPX171215C027850002017-12-04 4:26PM EST2,785.000.080.000.150.00-2033.94%
SPX171215C027900002017-12-04 2:15PM EST2,790.000.080.000.15-0.23-74.19%248335.21%
SPX171215C027950002017-12-04 4:26PM EST2,795.000.080.000.150.00-2036.43%
SPX171215C028000002017-12-14 2:14PM EST2,800.000.020.000.000.00-4626,87112.50%
SPX171215C028050002017-12-04 4:26PM EST2,805.000.060.000.100.00-1037.11%
SPX171215C028100002017-12-04 11:29AM EST2,810.000.060.000.10-0.04-40.00%123738.33%
SPX171215C028150002017-12-04 4:26PM EST2,815.000.020.000.100.00-2039.55%
SPX171215C028200002017-12-05 3:56PM EST2,820.000.050.000.10-0.10-66.67%10024340.72%
SPX171215C028250002017-12-08 11:33AM EST2,825.000.050.000.05+0.03+150.00%6019838.97%
SPX171215C028300002017-12-04 11:10AM EST2,830.000.050.000.10-0.10-66.67%216743.07%
SPX171215C028400002017-12-04 12:02PM EST2,840.000.020.000.05-0.18-90.00%50223442.19%
SPX171215C028500002017-12-04 2:53PM EST2,850.000.050.000.10-0.05-50.00%452,01647.66%
SPX171215C029000002017-12-13 4:12PM EST2,900.000.050.000.000.00-48,47925.00%
SPX171215C030000002017-12-14 4:04PM EST3,000.000.020.000.000.00-778,76950.00%
SPX171215C035000002017-12-14 4:06PM EST3,500.000.020.000.000.00-1392,72350.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX171215P001000002017-06-02 10:44PM EST100.000.050.000.050.00-09,6661,787.50%
SPX171215P002000002017-06-02 10:44PM EST200.000.050.000.050.00-17,9181,400.00%
SPX171215P003000002017-06-15 12:24PM EST300.000.050.000.050.00-59101,175.00%
SPX171215P004000002017-10-12 8:59AM EST400.000.050.000.050.00-18371,018.75%
SPX171215P005000002017-11-15 11:42AM EST500.000.050.000.050.00-1919,272900.00%
SPX171215P005500002017-06-02 10:44PM EST550.000.050.050.100.00-502,340917.19%
SPX171215P006000002017-06-13 11:58AM EST600.000.050.050.150.00-505,705887.50%
SPX171215P006500002017-08-25 1:30PM EST650.000.050.000.050.00-501,045762.50%
SPX171215P007000002017-12-11 10:55AM EST700.000.050.000.000.00-121,20450.00%
SPX171215P007500002017-11-28 11:41AM EST750.000.030.000.10-0.05-62.50%3945,131718.75%
SPX171215P008000002017-09-27 11:07AM EST800.000.070.000.150.00-2,00012,022703.91%
SPX171215P008250002017-09-25 10:23AM EST825.000.050.000.150.00-6399685.94%
SPX171215P008500002017-06-02 10:44PM EST850.000.200.050.250.00-200281707.03%
SPX171215P008750002017-11-08 3:20PM EST875.000.050.000.100.00-3517634.38%
SPX171215P009000002017-11-20 3:21PM EST900.000.060.000.100.00-26,047618.75%
SPX171215P009250002017-09-11 8:30AM EST925.000.050.000.100.00-5120603.13%
SPX171215P009500002017-11-15 3:58PM EST950.000.080.000.100.00-1677589.06%
SPX171215P009750002017-10-02 11:43AM EST975.000.050.000.050.00-1733546.88%
SPX171215P010000002017-12-14 12:47PM EST1,000.000.050.000.000.00-1,92597,12950.00%
SPX171215P010250002017-09-21 8:30AM EST1,025.000.050.000.100.00-71,043546.88%
SPX171215P010500002017-09-21 8:31AM EST1,050.000.050.000.100.00-82,835532.81%
SPX171215P010750002017-11-29 9:30AM EST1,075.000.050.000.05-0.10-66.67%1384496.88%
SPX171215P011000002017-10-06 10:39AM EST1,100.000.050.050.100.00-357,534523.44%
SPX171215P011250002017-09-25 10:23AM EST1,125.000.050.000.150.00-20477510.94%
SPX171215P011500002017-11-30 2:20PM EST1,150.000.010.000.100.00-2079,307482.81%
SPX171215P011750002017-08-24 8:54AM EST1,175.000.300.050.350.00-2151526.95%
SPX171215P012000002017-10-20 9:10AM EST1,200.000.050.050.15-0.05-50.00%712,560485.16%
SPX171215P012250002017-08-30 1:29PM EST1,225.000.200.050.300.00-15916495.70%
SPX171215P012500002017-10-26 9:59AM EST1,250.000.050.000.100.00-36,650437.50%
SPX171215P012750002017-10-26 11:31AM EST1,275.000.050.000.150.00-1906439.84%
SPX171215P013000002017-10-27 9:17AM EST1,300.000.050.000.15-0.05-50.00%511,063428.91%
SPX171215P013250002017-08-11 8:54AM EST1,325.000.850.651.15-0.25-22.73%32,122526.56%
SPX171215P013500002017-11-15 9:30AM EST1,350.000.050.000.100.00-15,680395.31%
SPX171215P013750002017-11-15 9:30AM EST1,375.000.050.000.100.00-1283385.16%
SPX171215P014000002017-11-17 10:35AM EST1,400.000.050.000.050.00-323,282356.25%
SPX171215P014250002017-11-15 9:41AM EST1,425.000.100.000.050.00-1,9635,248346.88%
SPX171215P014500002017-11-15 9:41AM EST1,450.000.100.000.050.00-1,89621,375339.06%
SPX171215P014750002017-11-15 9:37AM EST1,475.000.100.000.150.00-1,8333,850357.03%
SPX171215P015000002017-12-06 2:30PM EST1,500.000.050.000.10-0.05-50.00%1844,402337.50%
SPX171215P015250002017-11-15 4:01PM EST1,525.000.100.000.100.00-5,3779,152328.13%
SPX171215P015500002017-11-15 4:01PM EST1,550.000.100.000.100.00-5,26716,775318.75%
SPX171215P015750002017-11-20 2:10PM EST1,575.000.050.000.050.00-106,705295.31%
SPX171215P016000002017-11-30 2:20PM EST1,600.000.010.000.100.00-8,98741,328301.56%
SPX171215P016250002017-11-20 9:56AM EST1,625.000.050.000.100.00-109,474292.97%
SPX171215P016500002017-11-17 12:04PM EST1,650.000.050.050.10-0.10-66.67%527,973293.36%
SPX171215P016750002017-11-20 9:50AM EST1,675.000.050.000.100.00-1011,094275.78%
SPX171215P017000002017-12-01 3:19PM EST1,700.000.100.000.10+0.05+100.00%132,849267.19%
SPX171215P017250002017-11-30 10:39AM EST1,725.000.050.000.100.00-2108,304259.38%
SPX171215P017400002017-11-24 10:28AM EST1,740.000.050.000.15-0.25-83.33%202,539262.89%
SPX171215P017500002017-11-24 10:28AM EST1,750.000.050.000.050.00-2032,565239.06%
SPX171215P017600002017-11-24 10:28AM EST1,760.000.050.000.10-0.10-66.67%201,885248.44%
SPX171215P017700002017-11-24 10:28AM EST1,770.000.050.000.15-0.25-83.33%201,982253.13%
SPX171215P017750002017-11-24 11:49AM EST1,775.000.050.000.050.00-3010,621231.25%
SPX171215P017800002017-11-20 1:32PM EST1,780.000.100.000.150.00-12,491250.00%
SPX171215P017900002017-11-27 10:27AM EST1,790.000.050.000.10-0.05-50.00%52,694239.06%
SPX171215P018000002017-11-27 11:00AM EST1,800.000.050.000.05-0.05-50.00%4856,480223.44%
SPX171215P018100002017-11-15 9:30AM EST1,810.000.350.100.300.00-1,5451,907261.72%
SPX171215P018200002017-11-15 9:36AM EST1,820.000.350.100.300.00-1,3612,345258.20%
SPX171215P018250002017-11-30 2:11PM EST1,825.000.010.000.050.00-5008,682216.41%
SPX171215P018300002017-11-21 10:11AM EST1,830.000.100.000.150.00-41,648233.59%
SPX171215P018400002017-11-15 9:30AM EST1,840.000.400.150.300.00-1,4951,877254.30%
SPX171215P018500002017-12-07 10:04AM EST1,850.000.050.000.050.00-1029,612209.38%
SPX171215P018600002017-11-21 10:38AM EST1,860.000.100.000.150.00-61,777224.22%
SPX171215P018700002017-11-15 1:14PM EST1,870.000.400.150.350.00-1,1171,317246.68%
SPX171215P018750002017-12-11 9:44AM EST1,875.000.010.000.000.00-24110,65850.00%
SPX171215P018800002017-11-15 9:30AM EST1,880.000.400.200.350.00-1,0611,416245.61%
SPX171215P018900002017-11-15 12:54PM EST1,890.000.450.200.350.00-1,4312,027242.19%
SPX171215P019000002017-11-29 1:41PM EST1,900.000.050.000.10-0.05-50.00%1149,909205.47%
SPX171215P019100002017-11-15 9:30AM EST1,910.000.500.200.400.00-1,3871,735237.50%
SPX171215P019200002017-11-15 12:56PM EST1,920.000.500.250.400.00-1,1231,884236.04%
SPX171215P019250002017-12-06 11:12AM EST1,925.000.050.000.050.00-4015,216187.50%
SPX171215P019300002017-11-15 9:30AM EST1,930.000.500.250.400.00-1,0071,173232.62%
SPX171215P019400002017-11-15 9:30AM EST1,940.000.500.250.450.00-1,3451,919231.06%
SPX171215P019500002017-12-08 3:54PM EST1,950.000.020.000.05+0.01+100.00%250,162181.25%
SPX171215P019600002017-11-15 9:36AM EST1,960.000.600.300.450.00-1,4161,945225.98%
SPX171215P019700002017-11-28 1:29PM EST1,970.000.050.000.15-0.10-66.67%142,361191.02%
SPX171215P019750002017-12-01 3:24PM EST1,975.000.050.050.10+0.05+100.00%2116,256189.45%
SPX171215P019800002017-11-20 12:32PM EST1,980.000.250.050.200.00-91,965196.68%
SPX171215P019900002017-12-01 10:40AM EST1,990.000.100.000.15-0.05-33.33%32,656185.16%
SPX171215P020000002017-12-14 12:47PM EST2,000.000.050.000.000.00-1,925131,27650.00%
SPX171215P020100002017-11-29 4:07PM EST2,010.000.100.000.15-0.20-66.67%7501,811179.30%
SPX171215P020200002017-12-05 1:03PM EST2,020.000.050.000.10-0.24-82.76%81,624170.70%
SPX171215P020250002017-12-07 1:17PM EST2,025.000.050.000.05-0.05-50.00%7522,531160.16%
SPX171215P020300002017-11-20 9:42AM EST2,030.000.360.100.200.00-101,771184.57%
SPX171215P020400002017-12-06 10:28AM EST2,040.000.050.000.10-0.05-50.00%112,208164.84%
SPX171215P020450002017-11-15 9:30AM EST2,045.000.800.450.650.00-656780206.35%
SPX171215P020500002017-12-07 1:44PM EST2,050.000.050.000.05-0.05-50.00%2146,396153.91%
SPX171215P020550002017-11-30 2:20PM EST2,055.000.100.000.20+0.05+50.00%203,170170.70%
SPX171215P020600002017-12-06 1:09PM EST2,060.000.050.000.10-0.20-80.00%7703159.38%
SPX171215P020650002017-12-05 10:40AM EST2,065.000.100.000.10-0.75-88.24%4,9945,623157.81%
SPX171215P020700002017-11-20 12:40PM EST2,070.000.400.100.300.00-21,009177.34%
SPX171215P020750002017-12-07 2:13PM EST2,075.000.050.000.10-0.10-66.67%121,329155.47%
SPX171215P020800002017-11-22 2:41PM EST2,080.000.230.100.300.00-2706174.41%
SPX171215P020850002017-11-17 11:50PM EST2,085.000.900.550.750.00-631631196.68%
SPX171215P020900002017-12-04 10:02AM EST2,090.000.060.050.25-0.89-93.68%2627166.60%
SPX171215P020950002017-11-17 11:50PM EST2,095.001.000.600.750.00-625625194.19%
SPX171215P021000002017-12-08 3:59PM EST2,100.000.050.000.050.00-8,00578,018140.63%
SPX171215P021050002017-11-22 4:05PM EST2,105.000.300.150.350.00-1,2502,367170.61%
SPX171215P021100002017-11-20 12:01PM EST2,110.000.500.150.350.00-21,885169.04%
SPX171215P021150002017-11-15 9:30AM EST2,115.001.050.650.850.00-613613189.84%
SPX171215P021200002017-11-24 9:38AM EST2,120.000.280.150.35-0.22-44.00%1740166.02%
SPX171215P021250002017-12-07 3:27PM EST2,125.000.050.000.05-0.15-75.00%17247,269134.38%
SPX171215P021300002017-11-20 3:34PM EST2,130.000.550.200.350.00-1788164.55%
SPX171215P021350002017-11-20 1:46PM EST2,135.000.500.200.400.00-50639164.45%
SPX171215P021400002017-12-14 2:09PM EST2,140.000.040.000.000.00-12,54350.00%
SPX171215P021450002017-11-20 12:35PM EST2,145.000.550.200.400.00-2646161.43%
SPX171215P021500002017-12-07 3:39PM EST2,150.000.050.050.10-0.15-75.00%1162,545139.65%
SPX171215P021550002017-12-04 3:59PM EST2,155.000.150.100.20-0.10-40.00%50818147.46%
SPX171215P021600002017-12-04 3:59PM EST2,160.000.150.100.20-0.50-76.92%130947145.90%
SPX171215P021650002017-12-04 4:11PM EST2,165.000.200.150.20-0.45-69.23%128595146.68%
SPX171215P021700002017-12-06 10:08AM EST2,170.000.130.000.10-0.02-13.33%61,260129.69%
SPX171215P021750002017-12-08 9:49AM EST2,175.000.050.000.10-0.05-50.00%18740,279128.13%
SPX171215P021800002017-12-13 10:27AM EST2,180.000.020.000.000.00-2080450.00%
SPX171215P021850002017-11-29 9:33AM EST2,185.000.150.150.30-0.25-62.50%15727144.53%
SPX171215P021900002017-12-08 9:57AM EST2,190.000.050.000.10-0.06-54.55%4728124.22%
SPX171215P021950002017-11-20 3:21PM EST2,195.000.710.300.500.00-4604150.78%
SPX171215P022000002017-12-14 4:13PM EST2,200.000.050.000.000.00-40100,62350.00%
SPX171215P022050002017-12-08 12:09PM EST2,205.000.050.000.10-0.15-75.00%1800120.31%
SPX171215P022100002017-12-08 12:09PM EST2,210.000.050.000.10-0.07-58.33%52,367119.14%
SPX171215P022150002017-11-30 9:36AM EST2,215.000.200.200.400.00-15919139.94%
SPX171215P022200002017-12-04 3:34PM EST2,220.000.210.200.40+0.01+5.00%1898138.38%
SPX171215P022250002017-12-14 4:14PM EST2,225.000.050.000.000.00-10021,24850.00%
SPX171215P022300002017-12-07 9:52AM EST2,230.000.090.050.15-0.13-59.09%4661121.09%
SPX171215P022350002017-11-30 11:00AM EST2,235.000.200.200.450.00-28571135.06%
SPX171215P022400002017-12-08 9:30AM EST2,240.000.050.000.15-0.10-66.67%162,449115.23%
SPX171215P022450002017-11-30 4:16PM EST2,245.000.410.250.450.00-239692133.11%
SPX171215P022500002017-12-14 4:14PM EST2,250.000.050.000.000.00-4472,41450.00%
SPX171215P022550002017-12-11 12:08PM EST2,255.000.040.000.000.00-657950.00%
SPX171215P022600002017-12-13 9:32AM EST2,260.000.050.000.000.00-276150.00%
SPX171215P022650002017-12-12 9:30AM EST2,265.000.050.000.000.00-466650.00%
SPX171215P022700002017-12-04 9:34AM EST2,270.000.220.300.50-0.08-26.67%151,079127.54%
SPX171215P022750002017-12-14 1:21PM EST2,275.000.050.000.000.00-250,41550.00%
SPX171215P022800002017-12-14 4:07PM EST2,280.000.050.000.000.00-111,48650.00%
SPX171215P022850002017-11-30 9:36AM EST2,285.000.310.300.550.00-15809123.83%
SPX171215P022900002017-12-08 9:30AM EST2,290.000.150.050.15+0.02+15.38%16876104.69%
SPX171215P022950002017-12-11 9:45AM EST2,295.000.050.000.000.00-5090150.00%
SPX171215P023000002017-12-14 4:14PM EST2,300.000.050.000.000.00-95681,71650.00%
SPX171215P023050002017-12-11 12:08PM EST2,305.000.060.000.000.00-61,55150.00%
SPX171215P023100002017-12-13 9:32AM EST2,310.000.050.000.000.00-218,87250.00%
SPX171215P023150002017-12-08 3:59PM EST2,315.000.100.050.15-0.05-33.33%50097197.85%
SPX171215P023200002017-12-11 10:49AM EST2,320.000.050.000.000.00-13,02350.00%
SPX171215P023250002017-12-14 4:05PM EST2,325.000.050.000.000.00-550,36250.00%
SPX171215P023300002017-12-14 4:11PM EST2,330.000.050.000.000.00-202,06050.00%
SPX171215P023350002017-12-11 3:48PM EST2,335.000.060.000.000.00-21,33150.00%
SPX171215P023400002017-12-08 2:01PM EST2,340.000.090.050.15-0.24-72.73%203,50591.21%
SPX171215P023450002017-12-12 3:45PM EST2,345.000.050.000.000.00-23,45250.00%
SPX171215P023500002017-12-14 4:09PM EST2,350.000.050.000.000.00-3,70892,48850.00%
SPX171215P023550002017-11-28 3:52PM EST2,355.000.500.600.75-0.85-62.96%661,803108.74%
SPX171215P023600002017-12-11 1:16PM EST2,360.000.050.000.000.00-113,78550.00%
SPX171215P023650002017-12-14 4:12PM EST2,365.000.050.000.000.00-1055650.00%
SPX171215P023700002017-12-14 4:10PM EST2,370.000.050.000.000.00-14712,34350.00%
SPX171215P023750002017-12-14 4:14PM EST2,375.000.100.000.000.00-7952,15950.00%
SPX171215P023800002017-12-14 4:14PM EST2,380.000.150.000.000.00-5006,69850.00%
SPX171215P023850002017-12-14 2:39PM EST2,385.000.050.000.000.00-377750.00%
SPX171215P023900002017-12-14 4:16PM EST2,390.000.100.000.000.00-8,85113,18050.00%
SPX171215P023950002017-12-14 4:01PM EST2,395.000.050.000.000.00-93,51050.00%
SPX171215P024000002017-12-14 4:13PM EST2,400.000.100.000.000.00-189103,20350.00%
SPX171215P024050002017-12-07 10:28AM EST2,405.000.350.150.30-0.35-50.00%22,48980.66%
SPX171215P024100002017-12-14 2:29PM EST2,410.000.050.000.000.00-535,37450.00%
SPX171215P024150002017-12-14 10:51AM EST2,415.000.050.000.000.00-493250.00%
SPX171215P024200002017-12-14 12:52PM EST2,420.000.050.000.000.00-53,30325.00%
SPX171215P024250002017-12-14 4:07PM EST2,425.000.100.000.000.00-8690,09625.00%
SPX171215P024300002017-12-13 2:23PM EST2,430.000.030.000.000.00-24,36525.00%
SPX171215P024350002017-12-14 3:52PM EST2,435.000.100.000.000.00-17,08325.00%
SPX171215P024400002017-12-14 12:25PM EST2,440.000.050.000.000.00-15,14225.00%
SPX171215P024450002017-12-13 2:26PM EST2,445.000.040.000.000.00-22,87225.00%
SPX171215P024500002017-12-14 4:14PM EST2,450.000.150.000.000.00-11975,35725.00%
SPX171215P024550002017-12-14 2:41PM EST2,455.000.100.000.000.00-124,93625.00%
SPX171215P024600002017-12-14 2:37PM EST2,460.000.050.000.000.00-118,04125.00%
SPX171215P024650002017-12-14 4:13PM EST2,465.000.150.000.000.00-3521,07125.00%
SPX171215P024700002017-12-14 4:13PM EST2,470.000.150.000.000.00-7615,51825.00%
SPX171215P024750002017-12-14 4:12PM EST2,475.000.150.000.000.00-19572,15725.00%
SPX171215P024800002017-12-14 3:59PM EST2,480.000.100.000.000.00-3211,92525.00%
SPX171215P024850002017-12-14 4:11PM EST2,485.000.150.000.000.00-46,97825.00%
SPX171215P024900002017-12-14 4:08PM EST2,490.000.150.000.000.00-5517,97925.00%
SPX171215P024950002017-12-14 4:06PM EST2,495.000.100.000.000.00-5533,51625.00%
SPX171215P025000002017-12-14 4:14PM EST2,500.000.200.000.000.00-2,45283,63325.00%
SPX171215P025050002017-12-14 3:52PM EST2,505.000.100.000.000.00-1,83728,40525.00%
SPX171215P025100002017-12-14 3:48PM EST2,510.000.100.000.000.00-4810,30725.00%
SPX171215P025150002017-12-14 3:59PM EST2,515.000.150.000.000.00-2718,02525.00%
SPX171215P025200002017-12-14 3:47PM EST2,520.000.100.000.000.00-419,71725.00%
SPX171215P025250002017-12-14 3:52PM EST2,525.000.100.000.000.00-1,14768,45525.00%
SPX171215P025300002017-12-14 3:50PM EST2,530.000.150.000.000.00-1615,52825.00%
SPX171215P025350002017-12-14 4:12PM EST2,535.000.200.000.000.00-7515,78825.00%
SPX171215P025400002017-12-14 3:55PM EST2,540.000.190.000.000.00-2031,61625.00%
SPX171215P025450002017-12-14 4:13PM EST2,545.000.220.000.000.00-2823,01925.00%
SPX171215P025500002017-12-14 4:22PM EST2,550.000.350.000.000.00-5,833112,39312.50%
SPX171215P025550002017-12-14 4:00PM EST2,555.000.250.000.000.00-19720,65712.50%
SPX171215P025600002017-12-14 3:52PM EST2,560.000.200.000.000.00-32425,28712.50%
SPX171215P025650002017-12-14 3:56PM EST2,565.000.220.000.000.00-37428,96912.50%
SPX171215P025700002017-12-14 4:13PM EST2,570.000.250.000.000.00-77632,85512.50%
SPX171215P025750002017-12-14 4:12PM EST2,575.000.300.000.000.00-997132,06612.50%
SPX171215P025800002017-12-14 3:55PM EST2,580.000.260.000.000.00-28342,62312.50%
SPX171215P025850002017-12-14 4:00PM EST2,585.000.300.000.000.00-68741,77712.50%
SPX171215P025900002017-12-14 3:59PM EST2,590.000.350.000.000.00-28721,00312.50%
SPX171215P025950002017-12-14 4:13PM EST2,595.000.420.000.000.00-23623,57412.50%
SPX171215P026000002017-12-14 4:07PM EST2,600.000.400.000.000.00-5,36766,87412.50%
SPX171215P026050002017-12-14 3:52PM EST2,605.000.400.000.000.00-3407,74512.50%
SPX171215P026100002017-12-14 4:00PM EST2,610.000.560.000.000.00-3,40613,96912.50%
SPX171215P026150002017-12-14 4:14PM EST2,615.000.550.000.000.00-1,86911,9676.25%
SPX171215P026200002017-12-14 4:06PM EST2,620.000.700.000.000.00-1,12113,0266.25%
SPX171215P026250002017-12-14 4:10PM EST2,625.000.700.000.000.00-3,89568,0146.25%
SPX171215P026300002017-12-14 4:14PM EST2,630.001.040.000.000.00-2,45620,2486.25%
SPX171215P026350002017-12-14 4:13PM EST2,635.001.400.000.000.00-2,29513,9066.25%
SPX171215P026400002017-12-14 4:12PM EST2,640.001.900.000.000.00-4,64918,5206.25%
SPX171215P026450002017-12-14 4:14PM EST2,645.002.700.000.000.00-10,36924,7913.13%
SPX171215P026500002017-12-14 4:14PM EST2,650.003.690.000.000.00-16,13078,6203.13%
SPX171215P026550002017-12-14 4:14PM EST2,655.005.600.000.000.00-13,50616,4483.13%
SPX171215P026600002017-12-14 4:07PM EST2,660.008.800.000.000.00-5,3366,8431.56%
SPX171215P026650002017-12-14 4:02PM EST2,665.0011.270.000.000.00-2,8807,6640.78%
SPX171215P026700002017-12-14 3:46PM EST2,670.0013.940.000.000.00-2,0912,4270.20%
SPX171215P026750002017-12-14 4:12PM EST2,675.0022.900.000.000.00-46,09140,2770.00%
SPX171215P026800002017-12-14 4:12PM EST2,680.0027.600.000.000.00-2192000.00%
SPX171215P026850002017-12-13 3:28PM EST2,685.0017.650.000.000.00-13240.00%
SPX171215P026900002017-12-14 3:59PM EST2,690.0036.050.000.000.00-14370.00%
SPX171215P026950002017-12-14 2:45PM EST2,695.0042.150.000.000.00-42540.00%
SPX171215P027000002017-12-14 4:01PM EST2,700.0045.650.000.000.00-908200.00%
SPX171215P027050002017-12-14 3:44PM EST2,705.0047.700.000.000.00-1180.00%
SPX171215P027100002017-12-14 2:43PM EST2,710.0056.900.000.000.00-1110.00%
SPX171215P027150002017-12-15 10:04AM EST2,715.0048.200.000.000.00-440.00%
SPX171215P027200002017-12-14 3:55PM EST2,720.0066.000.000.000.00-330.00%
SPX171215P027250002017-11-24 9:31AM EST2,725.00124.85121.30127.30-30.15-19.45%37168.29%
SPX171215P027300002017-12-05 9:42AM EST2,730.0089.9587.2094.00-3.05-3.28%1399.57%
SPX171215P027500002017-12-04 2:08PM EST2,750.0096.80108.40114.90-17.70-15.46%149113.98%
SPX171215P028000002017-12-08 2:23PM EST2,800.00152.80145.10151.90-11.20-6.83%2514,991112.66%
SPX171215P028500002017-12-14 9:31AM EST2,850.00182.000.000.000.00-330.00%
SPX171215P029000002017-12-14 10:17AM EST2,900.00232.600.000.000.00-2100.00%
SPX171215P030000002017-12-12 12:56PM EST3,000.00330.800.000.000.00-503,9060.00%
SPX171215P035000002017-12-14 2:42PM EST3,500.00846.450.000.000.00-201,7820.00%