^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180216C011000002018-01-22 1:51PM EST1,100.001,723.301,720.001,723.50+18.85+1.11%2554,4700.00%
SPX180216C014750002017-12-07 6:44PM EST1,475.001,152.401,159.701,166.700.00-1500.00%
SPX180216C018000002018-01-09 11:14AM EST1,800.00952.70982.90990.300.00-9100.00%
SPX180216C018400002017-12-07 6:44PM EST1,840.00790.37797.10804.000.00-220.00%
SPX180216C018600002017-12-07 6:44PM EST1,860.00770.53777.10784.000.00-220.00%
SPX180216C018750002018-01-19 11:50PM EST1,875.00928.35930.20938.000.00-120.00%
SPX180216C019000002018-01-17 9:49AM EST1,900.00881.15905.30913.100.00-81220.00%
SPX180216C019750002018-01-19 11:50PM EST1,975.00821.83830.50838.200.00-770.00%
SPX180216C020000002018-01-18 10:59AM EST2,000.00797.90805.50813.300.00-109030.00%
SPX180216C020250002018-01-19 11:50PM EST2,025.00756.95780.60788.400.00-10100.00%
SPX180216C020500002018-01-10 11:12AM EST2,050.00696.17733.50740.900.00-660.00%
SPX180216C020700002018-01-12 11:49PM EST2,070.00676.33713.60721.000.00-660.00%
SPX180216C020750002017-12-26 10:00AM EST2,075.00610.38600.00600.500.00-1050.00%
SPX180216C021000002018-01-22 1:51PM EST2,100.00725.00721.90725.30+27.77+3.98%2504,45245.00%
SPX180216C021400002017-12-15 11:49PM EST2,140.00518.00538.80545.800.00-220.00%
SPX180216C021500002017-10-27 10:52PM EST2,150.00432.55431.50437.100.00-200.00%
SPX180216C021550002017-12-15 11:49PM EST2,155.00503.20523.90530.900.00-220.00%
SPX180216C021700002018-01-12 11:49PM EST2,170.00571.95613.90621.200.00-110.00%
SPX180216C021750002017-12-27 12:19PM EST2,175.00510.35500.80501.300.00-10350.00%
SPX180216C021800002018-01-05 11:57PM EST2,180.00546.77558.90565.900.00-110.00%
SPX180216C021850002018-01-05 11:57PM EST2,185.00541.83553.90560.900.00-110.00%
SPX180216C021900002018-01-09 1:27PM EST2,190.00569.00593.90601.300.00-110.00%
SPX180216C022000002018-01-17 1:13PM EST2,200.00597.85606.10613.900.00-20240.00%
SPX180216C022100002018-01-09 11:35AM EST2,210.00548.00574.00581.400.00-340.00%
SPX180216C022250002018-01-03 11:16AM EST2,225.00481.65514.10521.100.00-10100.00%
SPX180216C022300002018-01-05 3:21PM EST2,230.00510.80509.20516.10+102.08+24.98%110.00%
SPX180216C022450002018-01-19 11:50PM EST2,245.00559.32561.20569.000.00-330.00%
SPX180216C022500002018-01-19 1:20PM EST2,250.00553.70556.30564.00+7.89+1.45%240.00%
SPX180216C022550002018-01-19 11:50PM EST2,255.00549.43551.30559.100.00-330.00%
SPX180216C022750002018-01-19 1:20PM EST2,275.00528.75531.40539.10+7.82+1.50%230.00%
SPX180216C022850002018-01-12 11:49PM EST2,285.00456.60499.30506.700.00-660.00%
SPX180216C022900002018-01-16 9:40AM EST2,290.00514.64516.40524.200.00-340.00%
SPX180216C023000002018-01-19 1:46PM EST2,300.00503.38506.50514.20-0.71-0.14%41220.00%
SPX180216C023100002018-01-22 2:28PM EST2,310.00513.51512.40515.90+137.93+36.72%42034.67%
SPX180216C023200002018-01-16 9:30AM EST2,320.00480.60486.60494.300.00-3140.00%
SPX180216C023250002018-01-05 11:53AM EST2,325.00409.36414.80421.70+9.84+2.46%170.00%
SPX180216C023300002018-01-05 1:52PM EST2,330.00404.83409.80416.80+8.32+2.10%4160.00%
SPX180216C023400002018-01-16 3:55PM EST2,340.00437.95466.70474.400.00-140.00%
SPX180216C023450002018-01-05 11:57PM EST2,345.00367.17394.90401.900.00-550.00%
SPX180216C023500002018-01-22 9:56AM EST2,350.00462.53472.60476.00+8.91+1.96%1510632.43%
SPX180216C023600002018-01-22 2:28PM EST2,360.00463.59462.70466.10+88.22+23.50%45032.12%
SPX180216C023700002018-01-22 9:56AM EST2,370.00442.57452.70456.10+77.12+21.10%152731.46%
SPX180216C023750002018-01-22 2:27PM EST2,375.00448.40447.50450.90+98.22+28.05%4530.46%
SPX180216C023800002018-01-17 12:20PM EST2,380.00413.38426.90434.600.00-16250.00%
SPX180216C023850002018-01-17 9:30AM EST2,385.00402.75421.90429.600.00-380.00%
SPX180216C023900002018-01-18 10:56AM EST2,390.00410.01416.90424.700.00-1110.00%
SPX180216C023950002018-01-05 11:57PM EST2,395.00340.75345.40352.300.00-550.00%
SPX180216C024000002018-01-17 12:20PM EST2,400.00393.47407.00414.700.00-131620.00%
SPX180216C024050002018-01-16 1:17PM EST2,405.00387.60402.00409.800.00-5750.00%
SPX180216C024100002017-12-22 11:49PM EST2,410.00286.55276.30282.700.00-10100.00%
SPX180216C024200002018-01-18 10:56AM EST2,420.00380.33387.20394.900.00-1130.00%
SPX180216C024250002018-01-12 11:49PM EST2,425.00339.48360.20367.600.00-16160.00%
SPX180216C024300002017-12-04 10:20AM EST2,430.00240.00220.10225.00+56.10+30.51%110.00%
SPX180216C024350002018-01-22 2:27PM EST2,435.00388.75388.00391.50+31.85+8.92%41028.30%
SPX180216C024500002018-01-22 1:45PM EST2,450.00376.30373.80377.20+24.38+6.93%3916028.82%
SPX180216C024600002018-01-22 10:14AM EST2,460.00358.72363.20366.60+25.71+7.72%313226.87%
SPX180216C024650002018-01-16 11:50AM EST2,465.00328.08342.50350.200.00-250.00%
SPX180216C024700002018-01-22 10:31AM EST2,470.00350.75353.20356.70+12.87+3.81%8826.42%
SPX180216C024750002018-01-19 9:46AM EST2,475.00332.98332.60340.30+2.98+0.90%31750.00%
SPX180216C024800002018-01-16 3:51PM EST2,480.00302.21327.70335.300.00-860.00%
SPX180216C024850002018-01-19 11:50PM EST2,485.00308.87322.70330.400.00-220.00%
SPX180216C024900002017-11-30 12:24PM EST2,490.00178.61170.30175.300.00-560.00%
SPX180216C024950002018-01-19 2:18PM EST2,495.00313.00312.80320.50+111.00+54.95%110.00%
SPX180216C025000002018-01-22 10:24AM EST2,500.00320.40323.50326.90+15.40+5.05%346524.80%
SPX180216C025050002018-01-16 3:51PM EST2,505.00277.59302.90310.600.00-110.00%
SPX180216C025100002018-01-04 2:54PM EST2,510.00219.28232.00238.800.00-1050.00%
SPX180216C025150002018-01-12 12:42PM EST2,515.00268.55271.20278.40+27.05+11.20%250.00%
SPX180216C025200002018-01-18 9:44AM EST2,520.00283.60288.00295.700.00-43,1070.00%
SPX180216C025250002018-01-22 10:25AM EST2,525.00296.10298.50301.90+20.19+7.32%236023.11%
SPX180216C025300002018-01-22 12:04PM EST2,530.00292.66293.80297.20+18.81+6.87%75123.29%
SPX180216C025350002018-01-17 3:41PM EST2,535.00273.83273.20280.800.00-2110.00%
SPX180216C025400002018-01-17 9:58AM EST2,540.00246.13268.30275.900.00-21120.00%
SPX180216C025450002018-01-12 11:49PM EST2,545.00210.71241.60248.800.00-220.00%
SPX180216C025500002018-01-22 12:04PM EST2,550.00272.84273.80277.10+24.84+10.02%71,98021.75%
SPX180216C025550002018-01-18 11:14AM EST2,555.00246.95253.50261.100.00-1190.00%
SPX180216C025600002018-01-22 12:17PM EST2,560.00264.73264.00267.40+22.68+9.37%415221.53%
SPX180216C025650002018-01-19 12:46PM EST2,565.00241.13243.60251.20-3.37-1.38%1160.00%
SPX180216C025700002018-01-18 3:28PM EST2,570.00233.90238.70246.300.00-25140.00%
SPX180216C025750002018-01-22 2:23PM EST2,575.00249.40249.00252.40+11.40+4.79%64,39820.48%
SPX180216C025800002018-01-22 10:09AM EST2,580.00236.95244.90248.30+34.35+16.95%151,10421.33%
SPX180216C025850002017-12-27 11:57AM EST2,585.00113.94104.70105.200.00-230.00%
SPX180216C025900002018-01-16 2:35PM EST2,590.00192.32219.10226.600.00-45560.00%
SPX180216C025950002018-01-16 12:06PM EST2,595.00202.15214.20221.700.00-3270.00%
SPX180216C026000002018-01-22 1:57PM EST2,600.00227.08224.60228.00+16.18+7.67%2510,67219.51%
SPX180216C026050002018-01-05 9:30AM EST2,605.00134.85140.40146.70+39.30+41.13%140.00%
SPX180216C026100002018-01-18 1:46PM EST2,610.00198.80199.60207.000.00-35240.00%
SPX180216C026150002018-01-10 2:29PM EST2,615.00136.02173.30180.200.00-2450.00%
SPX180216C026200002018-01-22 10:08AM EST2,620.00196.72204.80208.10+2.22+1.14%12,94118.17%
SPX180216C026250002018-01-22 1:55PM EST2,625.00201.95200.00203.20+13.45+7.14%419,56217.92%
SPX180216C026300002018-01-22 10:19AM EST2,630.00193.90195.80199.10+17.88+10.16%232218.49%
SPX180216C026350002018-01-22 10:57AM EST2,635.00186.45190.10193.40+12.60+7.25%112517.40%
SPX180216C026400002018-01-22 10:09AM EST2,640.00178.15185.50188.70+14.65+8.96%152,27817.33%
SPX180216C026450002018-01-18 1:19PM EST2,645.00159.72165.70172.900.00-14140.00%
SPX180216C026500002018-01-22 2:39PM EST2,650.00177.10175.50178.80+14.60+8.98%818,50416.68%
SPX180216C026550002018-01-17 9:37AM EST2,655.00138.05156.10163.200.00-58100.00%
SPX180216C026600002018-01-22 2:02PM EST2,660.00168.85165.90169.10+20.20+13.59%172,86316.19%
SPX180216C026650002018-01-22 1:17PM EST2,665.00163.78161.00164.20+23.13+16.45%1214415.89%
SPX180216C026700002018-01-22 11:12AM EST2,670.00152.00156.20159.30+5.70+3.90%231,60515.59%
SPX180216C026750002018-01-22 12:29PM EST2,675.00153.80151.50154.70+19.67+14.66%3510,69315.53%
SPX180216C026800002018-01-22 12:39PM EST2,680.00149.10146.70149.80+19.72+15.24%34,16915.21%
SPX180216C026850002018-01-19 10:32AM EST2,685.00126.50127.60134.40+5.30+4.37%41,3650.00%
SPX180216C026900002018-01-22 10:59AM EST2,690.00132.80137.00140.10+13.80+11.60%573,41614.64%
SPX180216C026950002018-01-19 12:15PM EST2,695.00114.48118.20124.90+1.65+1.46%11,0550.00%
SPX180216C027000002018-01-22 1:38PM EST2,700.00130.00127.50130.50+13.00+11.11%2313,94214.10%
SPX180216C027050002018-01-19 9:38AM EST2,705.00108.83108.90115.40+13.73+14.44%21,0510.00%
SPX180216C027100002018-01-22 2:04PM EST2,710.00120.17118.80121.80+18.17+17.81%62,30314.11%
SPX180216C027150002018-01-22 2:15PM EST2,715.00115.37113.60116.50+17.92+18.39%33,26613.49%
SPX180216C027200002018-01-22 2:15PM EST2,720.00110.63108.70111.60+9.68+9.59%32,91813.11%
SPX180216C027250002018-01-22 2:23PM EST2,725.00105.70104.80107.70+13.82+15.04%1924,12213.31%
SPX180216C027300002018-01-22 9:47AM EST2,730.0089.33100.20103.00-2.37-2.58%15,31813.02%
SPX180216C027350002018-01-22 1:07PM EST2,735.0096.8694.9097.70+9.66+11.08%36,23412.40%
SPX180216C027400002018-01-22 1:21PM EST2,740.0093.1390.4093.20+14.13+17.89%48,66712.20%
SPX180216C027450002018-01-22 1:19PM EST2,745.0088.7085.9088.60+12.52+16.43%81,84011.94%
SPX180216C027500002018-01-22 1:43PM EST2,750.0084.0781.6084.20+11.72+16.20%21531,66811.75%
SPX180216C027550002018-01-22 1:07PM EST2,755.0078.5877.2079.70+12.55+19.01%177511.50%
SPX180216C027600002018-01-22 2:04PM EST2,760.0074.3772.8075.30+13.47+22.12%24,25011.27%
SPX180216C027650002018-01-22 2:37PM EST2,765.0069.5569.1071.60+11.55+19.91%4914,60411.32%
SPX180216C027700002018-01-22 12:05PM EST2,770.0063.4064.9067.20+8.83+16.18%13,8088,31311.05%
SPX180216C027750002018-01-22 2:41PM EST2,775.0061.2060.2062.40+9.00+17.24%359,65410.58%
SPX180216C027800002018-01-22 2:43PM EST2,780.0057.1056.1058.30+8.76+18.12%13,7399,46610.38%
SPX180216C027850002018-01-22 2:23PM EST2,785.0053.2051.9054.00+9.50+21.74%654,34410.08%
SPX180216C027900002018-01-22 2:24PM EST2,790.0047.7548.3050.30+7.46+18.52%575,2179.98%
SPX180216C027950002018-01-22 12:29PM EST2,795.0045.0545.1047.00+7.35+19.50%131,9939.98%
SPX180216C028000002018-01-22 2:39PM EST2,800.0041.8041.3043.20+8.30+24.78%3,38641,1309.76%
SPX180216C028050002018-01-22 1:38PM EST2,805.0039.0037.2038.90+9.50+32.20%1,2836,7389.34%
SPX180216C028100002018-01-22 2:24PM EST2,810.0033.5034.2035.00+6.43+23.75%4555,4029.01%
SPX180216C028150002018-01-22 2:31PM EST2,815.0031.1431.0031.80+6.72+27.52%5,96018,5588.89%
SPX180216C028200002018-01-22 2:24PM EST2,820.0027.4028.0028.70+6.20+29.25%27514,3118.75%
SPX180216C028250002018-01-22 2:32PM EST2,825.0025.3025.1025.80+4.85+23.72%69617,2168.63%
SPX180216C028300002018-01-22 2:08PM EST2,830.0023.0022.3023.00+6.60+40.24%9775,3118.50%
SPX180216C028350002018-01-22 2:40PM EST2,835.0020.0520.3020.90+4.20+26.50%1842,7908.54%
SPX180216C028400002018-01-22 2:28PM EST2,840.0017.5017.5018.20+4.60+35.66%30625,1988.33%
SPX180216C028450002018-01-22 2:24PM EST2,845.0014.7015.1015.70+3.45+30.67%3735,8288.13%
SPX180216C028500002018-01-22 2:46PM EST2,850.0013.7013.3014.00+3.80+38.38%3,01516,7618.15%
SPX180216C028550002018-01-22 2:09PM EST2,855.0011.6511.4011.90+3.12+36.58%1751,9467.97%
SPX180216C028600002018-01-22 2:40PM EST2,860.0010.009.8010.30+2.90+40.85%5,6892,8797.91%
SPX180216C028650002018-01-22 2:40PM EST2,865.008.568.308.80+2.46+40.33%2969317.83%
SPX180216C028700002018-01-22 2:29PM EST2,870.007.137.107.60+2.10+41.75%30147,5017.81%
SPX180216C028750002018-01-22 2:36PM EST2,875.006.206.006.40+2.09+50.85%8557737.73%
SPX180216C028850002018-01-22 12:24PM EST2,885.004.254.304.70+1.22+40.26%39847.74%
SPX180216C028900002018-01-22 2:34PM EST2,890.003.603.704.00+1.00+38.46%3920,2327.74%
SPX180216C028950002018-01-22 2:40PM EST2,895.003.143.003.30+0.74+30.83%1366837.69%
SPX180216C029000002018-01-22 2:33PM EST2,900.002.552.602.85+0.70+37.84%1,5348,9547.75%
SPX180216C029050002018-01-22 10:15AM EST2,905.001.902.102.40+0.70+58.33%51,1147.76%
SPX180216C029100002018-01-22 1:38PM EST2,910.001.991.852.05+0.49+32.67%3193,6947.80%
SPX180216C029150002018-01-22 1:01PM EST2,915.001.801.501.75+0.65+56.52%122,0037.85%
SPX180216C029200002018-01-22 1:37PM EST2,920.001.401.301.50+0.20+16.67%1009957.91%
SPX180216C029250002018-01-22 2:16PM EST2,925.001.251.101.35+0.30+31.58%944,5648.05%
SPX180216C029300002018-01-22 2:00PM EST2,930.001.100.951.20+0.05+4.76%2026528.16%
SPX180216C029350002018-01-22 2:03PM EST2,935.000.950.851.05+0.14+17.28%3053,2528.25%
SPX180216C029400002018-01-22 2:23PM EST2,940.000.900.750.95+0.10+12.50%492,2068.39%
SPX180216C029450002018-01-22 1:38PM EST2,945.000.830.700.90+0.18+27.69%1,0009758.59%
SPX180216C029500002018-01-22 2:23PM EST2,950.000.750.650.85+0.15+25.00%3,6587,9168.79%
SPX180216C029550002018-01-22 10:01AM EST2,955.000.550.600.80+0.05+10.00%55648.98%
SPX180216C029600002018-01-22 1:37PM EST2,960.000.650.550.75+0.30+85.71%45359.16%
SPX180216C029650002018-01-22 11:08AM EST2,965.000.550.500.70-0.05-8.33%65259.32%
SPX180216C029700002018-01-22 11:08AM EST2,970.000.530.450.65+0.13+32.50%67759.48%
SPX180216C029750002018-01-22 1:20PM EST2,975.000.560.450.65+0.13+30.23%96029.74%
SPX180216C029800002018-01-19 10:06AM EST2,980.000.550.300.55+0.15+37.50%538909.75%
SPX180216C029900002018-01-19 11:50PM EST2,990.000.460.250.500.00-9487110.12%
SPX180216C030000002018-01-22 2:01PM EST3,000.000.400.400.50+0.10+33.33%242,11510.63%
SPX180216C030100002018-01-19 11:50PM EST3,010.000.400.150.400.00-1,15488910.78%
SPX180216C030200002018-01-19 11:50PM EST3,020.000.200.150.400.00-45645611.26%
SPX180216C030250002018-01-19 11:50PM EST3,025.000.200.150.350.00-30529011.30%
SPX180216C030300002018-01-19 11:50PM EST3,030.000.250.200.350.00-67167111.54%
SPX180216C030500002018-01-22 10:50AM EST3,050.000.280.150.35+0.03+12.00%841,86412.46%
SPX180216C030800002018-01-19 11:50PM EST3,080.000.200.050.250.00-29013.28%
SPX180216C031000002018-01-19 11:50PM EST3,100.000.200.100.250.00-47639314.15%
SPX180216C031500002018-01-19 11:50PM EST3,150.000.050.050.150.00-4015.38%
SPX180216C032000002018-01-19 11:50PM EST3,200.000.040.000.050.00-113415.63%
SPX180216C033000002018-01-12 11:49PM EST3,300.000.100.000.100.00-8020.31%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180216P011000002018-01-18 4:13PM EST1,100.000.050.000.050.00-4,4455,771100.39%
SPX180216P012000002017-12-27 4:06PM EST1,200.000.050.000.200.00-2517,029100.98%
SPX180216P013000002017-12-11 4:10PM EST1,300.000.050.000.200.00-2503,12191.99%
SPX180216P013250002017-11-22 9:54AM EST1,325.000.100.000.200.00-4212289.84%
SPX180216P013500002017-12-11 3:59PM EST1,350.000.180.000.200.00-500187.70%
SPX180216P014000002017-11-20 10:25AM EST1,400.000.150.050.250.00-4847086.43%
SPX180216P014250002017-11-06 12:05PM EST1,425.000.300.150.300.00-759087.40%
SPX180216P014500002017-12-19 2:26PM EST1,450.000.070.000.200.00-6005,25079.69%
SPX180216P014750002018-01-04 9:52AM EST1,475.000.050.000.150.00-6775.98%
SPX180216P015000002018-01-03 9:58AM EST1,500.000.050.000.150.00-820,61474.12%
SPX180216P015250002018-01-17 9:30AM EST1,525.000.050.000.150.00-32092572.27%
SPX180216P015500002018-01-17 11:24AM EST1,550.000.090.000.050.00-3,9688,41365.04%
SPX180216P015750002018-01-17 9:30AM EST1,575.000.100.000.150.00-6,1236,34868.75%
SPX180216P016000002018-01-17 9:47AM EST1,600.000.150.000.050.00-5,8585,97261.72%
SPX180216P016250002018-01-19 2:39PM EST1,625.000.050.000.050.00-366,41060.16%
SPX180216P016500002018-01-19 4:14PM EST1,650.000.050.000.05-0.05-50.00%18,37458.59%
SPX180216P016750002018-01-17 11:59AM EST1,675.000.150.000.150.00-7,4155,96961.82%
SPX180216P017000002018-01-17 11:58AM EST1,700.000.150.000.150.00-6,0336,98360.16%
SPX180216P017250002018-01-18 2:30PM EST1,725.000.100.000.150.00-1805,62958.59%
SPX180216P017500002018-01-17 4:07PM EST1,750.000.150.000.150.00-5,4965,23156.93%
SPX180216P017750002018-01-18 9:38AM EST1,775.000.150.000.150.00-1259,58655.37%
SPX180216P018000002018-01-22 10:57AM EST1,800.000.100.000.05-0.02-16.67%5379,34252.15%
SPX180216P018100002018-01-22 10:57AM EST1,810.000.050.000.05-0.25-83.33%241,95451.56%
SPX180216P018200002018-01-22 10:57AM EST1,820.000.050.000.05-0.25-83.33%211,99450.98%
SPX180216P018250002018-01-17 9:30AM EST1,825.000.300.050.200.00-9581,41354.49%
SPX180216P018300002018-01-17 9:30AM EST1,830.000.300.050.200.00-1,3911,40054.20%
SPX180216P018400002018-01-17 9:30AM EST1,840.000.300.050.200.00-1,8831,87553.56%
SPX180216P018500002018-01-22 12:57PM EST1,850.000.050.000.10-0.08-61.54%2219,08851.95%
SPX180216P018600002018-01-17 9:30AM EST1,860.000.350.050.200.00-1,8442,05652.30%
SPX180216P018700002018-01-17 9:30AM EST1,870.000.300.050.200.00-1,4051,47751.66%
SPX180216P018750002018-01-17 9:30AM EST1,875.000.350.050.250.00-9072,01052.20%
SPX180216P018800002018-01-17 9:30AM EST1,880.000.350.050.250.00-1,3181,38051.86%
SPX180216P018900002018-01-17 9:30AM EST1,890.000.300.050.250.00-1,7862,77451.27%
SPX180216P019000002018-01-19 6:32AM EST1,900.000.170.050.20-0.06-26.09%38,79651.95%
SPX180216P019100002018-01-17 9:30AM EST1,910.000.400.050.250.00-2,4472,67550.00%
SPX180216P019200002018-01-17 9:30AM EST1,920.000.400.100.250.00-1,8492,24750.10%
SPX180216P019250002018-01-19 6:32AM EST1,925.000.180.100.25-0.12-40.00%22,22751.47%
SPX180216P019300002018-01-17 9:30AM EST1,930.000.400.100.250.00-1,7622,23851.12%
SPX180216P019400002018-01-17 9:30AM EST1,940.000.400.150.200.00-2,3713,21049.46%
SPX180216P019500002018-01-22 11:47AM EST1,950.000.100.050.15-0.15-60.00%1435,08347.56%
SPX180216P019600002018-01-17 9:30AM EST1,960.000.400.100.300.00-2,3243,27650.12%
SPX180216P019700002018-01-19 1:37PM EST1,970.000.200.100.30-0.25-55.56%53,04449.49%
SPX180216P019750002018-01-17 9:30AM EST1,975.000.450.100.300.00-1,1453,45749.17%
SPX180216P019800002018-01-17 2:58PM EST1,980.000.250.100.300.00-1,7983,63748.83%
SPX180216P019900002018-01-17 9:30AM EST1,990.000.450.150.300.00-2,2543,05348.19%
SPX180216P020000002018-01-22 1:36PM EST2,000.000.100.050.15-0.10-50.00%61012,44544.53%
SPX180216P020100002018-01-19 3:27PM EST2,010.000.200.150.20-0.25-55.56%2005,43645.12%
SPX180216P020200002018-01-17 9:30AM EST2,020.000.400.150.300.00-1,7052,07246.31%
SPX180216P020250002018-01-22 10:40AM EST2,025.000.150.050.20-0.30-66.67%3001,98344.19%
SPX180216P020300002018-01-17 9:30AM EST2,030.000.500.150.350.00-1,6261,65446.41%
SPX180216P020400002018-01-17 1:26PM EST2,040.000.400.150.350.00-2,2842,41845.78%
SPX180216P020500002018-01-19 3:19PM EST2,050.000.250.200.30-0.05-16.67%178,59044.43%
SPX180216P020600002018-01-17 1:28PM EST2,060.000.400.200.350.00-2,1822,58644.53%
SPX180216P020700002018-01-17 10:46AM EST2,070.000.500.200.350.00-1,8212,18043.90%
SPX180216P020750002018-01-22 10:34AM EST2,075.000.200.100.25-0.30-60.00%22,03842.14%
SPX180216P020800002018-01-17 9:30AM EST2,080.000.550.200.350.00-1,5491,97543.29%
SPX180216P020900002018-01-17 9:30AM EST2,090.000.550.200.400.00-2,0872,46143.29%
SPX180216P021000002018-01-22 2:00PM EST2,100.000.150.150.20-0.20-57.14%27012,95739.75%
SPX180216P021100002018-01-17 9:30AM EST2,110.000.550.250.400.00-2,0472,59342.04%
SPX180216P021200002018-01-18 10:40AM EST2,120.000.500.250.400.00-11,89141.41%
SPX180216P021250002018-01-18 4:14PM EST2,125.000.400.250.400.00-6004,01841.11%
SPX180216P021300002018-01-17 1:31PM EST2,130.000.500.250.450.00-1,1441,72741.33%
SPX180216P021350002018-01-17 2:22PM EST2,135.000.450.250.450.00-1,7931,68441.02%
SPX180216P021400002018-01-17 12:09PM EST2,140.000.500.250.450.00-1,0621,25640.70%
SPX180216P021450002018-01-17 9:30AM EST2,145.000.600.300.450.00-9901,14240.39%
SPX180216P021500002018-01-22 2:23PM EST2,150.000.200.150.30-0.18-47.37%1016,29138.38%
SPX180216P021550002018-01-17 9:30AM EST2,155.000.600.300.450.00-9801,03139.77%
SPX180216P021600002018-01-17 1:38PM EST2,160.000.550.300.450.00-1,1111,71139.47%
SPX180216P021650002018-01-17 9:30AM EST2,165.000.600.300.450.00-97197739.16%
SPX180216P021700002018-01-17 9:30AM EST2,170.000.700.300.500.00-9661,24439.32%
SPX180216P021750002018-01-22 12:46PM EST2,175.000.250.150.35-0.23-47.92%22,83837.50%
SPX180216P021800002018-01-18 10:39AM EST2,180.000.600.300.500.00-11,38238.70%
SPX180216P021850002018-01-17 9:30AM EST2,185.000.650.350.500.00-9531,01838.39%
SPX180216P021900002018-01-17 9:30AM EST2,190.000.650.350.500.00-9481,47838.09%
SPX180216P021950002018-01-17 9:30AM EST2,195.000.700.350.550.00-9451,21438.18%
SPX180216P022000002018-01-22 12:44PM EST2,200.000.300.250.30-0.15-33.33%3036,74735.43%
SPX180216P022050002018-01-17 9:30AM EST2,205.000.700.350.550.00-9351,81837.57%
SPX180216P022100002018-01-22 1:37PM EST2,210.000.290.200.35-0.46-61.33%499335.43%
SPX180216P022150002018-01-17 11:31AM EST2,215.000.750.400.550.00-92997936.95%
SPX180216P022200002018-01-19 1:45PM EST2,220.000.510.400.60-0.11-17.74%41,30537.02%
SPX180216P022250002018-01-17 9:30AM EST2,225.000.750.400.600.00-9191,61636.72%
SPX180216P022300002018-01-17 1:09PM EST2,230.000.600.400.600.00-9422,08936.40%
SPX180216P022350002018-01-17 12:57PM EST2,235.000.650.400.600.00-91596836.10%
SPX180216P022400002018-01-17 11:44AM EST2,240.000.750.450.650.00-9071,04736.13%
SPX180216P022450002018-01-19 3:37PM EST2,245.000.600.450.60-0.15-20.00%1,00099335.47%
SPX180216P022500002018-01-22 10:49AM EST2,250.000.340.250.35-0.16-32.00%225,51033.07%
SPX180216P022550002018-01-17 9:30AM EST2,255.000.700.450.650.00-1,1811,23135.21%
SPX180216P022600002018-01-22 1:37PM EST2,260.000.380.250.45-0.32-45.71%181,58133.41%
SPX180216P022650002018-01-17 9:30AM EST2,265.000.850.500.700.00-8881,06234.90%
SPX180216P022700002018-01-19 1:45PM EST2,270.000.640.500.70-0.12-15.79%41,00834.60%
SPX180216P022750002018-01-22 10:49AM EST2,275.000.440.300.50-0.36-45.00%23,91132.92%
SPX180216P022800002018-01-18 11:46AM EST2,280.000.750.500.700.00-251,39433.97%
SPX180216P022850002018-01-17 9:30AM EST2,285.000.950.550.750.00-87295633.96%
SPX180216P022900002018-01-18 10:35AM EST2,290.000.850.550.750.00-31,86233.64%
SPX180216P022950002018-01-17 3:06PM EST2,295.000.650.550.750.00-9601,15733.34%
SPX180216P023000002018-01-22 1:13PM EST2,300.000.400.350.45-0.30-42.86%5315,18931.04%
SPX180216P023050002018-01-19 11:51PM EST2,305.000.800.600.800.00-685832.98%
SPX180216P023100002018-01-17 9:30AM EST2,310.001.050.600.800.00-8531,15832.68%
SPX180216P023150002018-01-22 10:25AM EST2,315.000.500.350.55-0.40-44.44%1,5001,18530.88%
SPX180216P023200002018-01-18 10:19AM EST2,320.000.900.600.850.00-41,10832.31%
SPX180216P023250002018-01-22 10:54AM EST2,325.000.500.400.55-0.30-37.50%27,49330.29%
SPX180216P023300002018-01-19 1:05PM EST2,330.000.890.650.85-0.36-28.80%11,77231.69%
SPX180216P023350002018-01-22 10:10AM EST2,335.000.550.400.55-0.39-41.49%1798829.70%
SPX180216P023400002018-01-17 9:30AM EST2,340.001.150.700.900.00-83087031.30%
SPX180216P023450002018-01-17 9:30AM EST2,345.001.250.700.900.00-82885630.99%
SPX180216P023500002018-01-22 12:29PM EST2,350.000.500.500.60-0.36-41.86%3,89817,86629.11%
SPX180216P023550002018-01-22 11:08AM EST2,355.000.550.450.60-0.35-38.89%591328.82%
SPX180216P023600002018-01-18 3:33PM EST2,360.001.000.751.000.00-1,7282,90030.48%
SPX180216P023650002018-01-17 9:30AM EST2,365.001.300.801.000.00-85387430.17%
SPX180216P023700002018-01-22 9:30AM EST2,370.000.850.500.65-0.09-9.57%194428.21%
SPX180216P023750002018-01-19 1:29PM EST2,375.001.000.801.05-0.15-13.04%1515,00729.74%
SPX180216P023800002018-01-18 2:18PM EST2,380.001.000.851.050.00-2191,53229.43%
SPX180216P023850002018-01-17 9:30AM EST2,385.001.400.851.100.00-83890329.30%
SPX180216P023900002018-01-19 3:18PM EST2,390.001.100.901.10-0.35-24.14%1303,22728.99%
SPX180216P023950002018-01-22 9:31AM EST2,395.000.900.550.70-0.55-37.93%1090726.97%
SPX180216P024000002018-01-22 12:29PM EST2,400.000.600.550.75-0.47-43.93%15621,52126.91%
SPX180216P024050002018-01-17 3:31PM EST2,405.001.100.951.200.00-82884828.39%
SPX180216P024100002018-01-22 11:39AM EST2,410.000.750.600.80-0.40-34.78%42,64226.53%
SPX180216P024150002018-01-22 12:36PM EST2,415.000.700.600.80-0.90-56.25%385926.23%
SPX180216P024200002018-01-22 12:29PM EST2,420.000.750.600.80-0.90-54.55%132,53025.92%
SPX180216P024250002018-01-22 9:57AM EST2,425.000.900.650.80-0.40-30.77%217,76625.62%
SPX180216P024300002018-01-22 12:13PM EST2,430.000.750.650.85-0.95-55.88%61,10825.53%
SPX180216P024350002018-01-17 9:30AM EST2,435.001.701.101.300.00-82383426.81%
SPX180216P024400002018-01-22 12:13PM EST2,440.000.800.700.90-0.71-47.02%62,77525.12%
SPX180216P024450002018-01-18 3:40PM EST2,445.001.501.151.400.00-1282526.47%
SPX180216P024500002018-01-22 11:26AM EST2,450.000.850.750.95-0.55-39.29%5121,20124.69%
SPX180216P024550002018-01-19 11:23AM EST2,455.001.551.201.45-0.35-18.42%3482725.96%
SPX180216P024600002018-01-22 10:03AM EST2,460.001.050.800.95-0.45-30.00%31,17724.07%
SPX180216P024650002018-01-18 12:45PM EST2,465.001.681.251.500.00-2492025.45%
SPX180216P024700002018-01-19 11:46AM EST2,470.001.551.301.55-0.45-22.50%21,45025.26%
SPX180216P024750002018-01-22 11:45AM EST2,475.001.050.851.05-0.75-41.67%6110,55623.49%
SPX180216P024800002018-01-22 2:23PM EST2,480.001.000.901.05-0.49-32.89%153,53923.18%
SPX180216P024850002018-01-22 2:43PM EST2,485.001.000.901.10-1.15-53.49%1898723.03%
SPX180216P024900002018-01-22 10:03AM EST2,490.001.250.951.15-0.54-30.17%41,02222.87%
SPX180216P024950002018-01-17 11:33AM EST2,495.002.001.451.700.00-8041,10923.99%
SPX180216P025000002018-01-22 2:06PM EST2,500.001.101.001.20-0.65-37.14%73924,76722.39%
SPX180216P025050002018-01-19 3:16PM EST2,505.001.801.551.80+0.15+9.09%598123.56%
SPX180216P025100002018-01-22 10:03AM EST2,510.001.401.051.25-0.35-20.00%34,30521.90%
SPX180216P025150002018-01-19 3:16PM EST2,515.001.901.601.90+0.10+5.56%61,13723.11%
SPX180216P025200002018-01-22 12:08PM EST2,520.001.251.151.35-0.50-28.57%313,94921.53%
SPX180216P025250002018-01-22 1:00PM EST2,525.001.301.151.35-0.70-35.00%3,10719,65521.21%
SPX180216P025300002018-01-22 12:01PM EST2,530.001.351.201.40-0.50-27.03%1,1655,61721.02%
SPX180216P025350002018-01-22 12:24PM EST2,535.001.401.251.45-1.03-42.39%572,89820.81%
SPX180216P025400002018-01-22 12:24PM EST2,540.001.451.301.50-0.70-32.56%54,96820.61%
SPX180216P025450002018-01-19 9:46AM EST2,545.002.371.902.15+0.07+3.04%21,52321.58%
SPX180216P025500002018-01-22 1:53PM EST2,550.001.501.401.60-0.70-31.82%4,05233,01820.18%
SPX180216P025550002018-01-22 12:01PM EST2,555.001.601.451.65-0.73-31.33%1,1352,03519.96%
SPX180216P025600002018-01-22 12:13PM EST2,560.001.631.501.70-0.63-27.88%1025,16719.73%
SPX180216P025650002018-01-22 10:40AM EST2,565.001.941.551.75-0.77-28.41%211,38719.50%
SPX180216P025700002018-01-22 10:09AM EST2,570.002.001.601.80-0.35-14.89%15,25719.27%
SPX180216P025750002018-01-22 2:16PM EST2,575.001.801.651.85-0.75-29.41%3115,20519.03%
SPX180216P025800002018-01-19 3:58PM EST2,580.002.502.352.65-0.70-21.88%134,12320.00%
SPX180216P025850002018-01-22 1:54PM EST2,585.001.901.802.00-1.15-37.70%642,69818.63%
SPX180216P025900002018-01-22 1:54PM EST2,590.001.951.852.05-0.95-32.76%184,19918.38%
SPX180216P025950002018-01-19 4:03PM EST2,595.002.652.602.90-0.80-23.19%2535,74319.30%
SPX180216P026000002018-01-22 2:38PM EST2,600.002.071.952.20-0.73-26.07%2,92742,82917.94%
SPX180216P026050002018-01-22 2:36PM EST2,605.002.152.052.25-1.00-31.75%21,78217.68%
SPX180216P026100002018-01-22 1:38PM EST2,610.002.192.102.30-0.86-28.20%2010,14117.41%
SPX180216P026150002018-01-22 2:23PM EST2,615.002.352.202.40-1.00-29.85%223,12117.21%
SPX180216P026200002018-01-22 12:26PM EST2,620.002.382.302.55-1.27-34.79%734,18517.07%
SPX180216P026250002018-01-22 2:22PM EST2,625.002.522.402.60-1.38-35.38%30631,38816.79%
SPX180216P026300002018-01-22 1:51PM EST2,630.002.612.502.70-1.34-33.92%203,55016.56%
SPX180216P026350002018-01-22 1:32PM EST2,635.002.682.602.80-1.17-30.39%1232,33616.33%
SPX180216P026400002018-01-22 2:30PM EST2,640.002.802.702.95-1.32-32.04%765,59516.16%
SPX180216P026450002018-01-22 2:11PM EST2,645.002.972.803.10-1.48-33.26%343,90115.97%
SPX180216P026500002018-01-22 2:38PM EST2,650.003.082.953.20-0.92-23.00%13,55346,49815.72%
SPX180216P026550002018-01-22 1:32PM EST2,655.003.183.003.30-1.37-30.11%624,54315.46%
SPX180216P026600002018-01-22 2:38PM EST2,660.003.333.203.50-1.25-27.29%30611,34015.30%
SPX180216P026650002018-01-22 1:13PM EST2,665.003.433.303.60-1.22-26.24%37113,05015.02%
SPX180216P026700002018-01-22 2:05PM EST2,670.003.653.503.80-1.20-24.74%7709,53114.84%
SPX180216P026750002018-01-22 2:00PM EST2,675.003.833.604.00-1.22-24.16%89227,61114.64%
SPX180216P026800002018-01-22 2:38PM EST2,680.003.983.804.10-1.89-32.20%927,33714.35%
SPX180216P026850002018-01-22 2:21PM EST2,685.004.174.004.30-1.28-23.49%1204,69214.13%
SPX180216P026900002018-01-22 2:05PM EST2,690.004.404.204.50-1.35-23.48%9828,35913.91%
SPX180216P026950002018-01-22 1:58PM EST2,695.004.604.404.70-1.40-23.33%2832,01513.67%
SPX180216P027000002018-01-22 2:42PM EST2,700.004.904.805.00-1.60-24.62%2,73234,09313.50%
SPX180216P027050002018-01-22 2:16PM EST2,705.005.104.905.20-1.60-23.88%802,87213.24%
SPX180216P027100002018-01-22 2:05PM EST2,710.005.405.205.50-2.04-27.42%3808,87413.04%
SPX180216P027150002018-01-22 2:24PM EST2,715.005.805.405.80-2.90-33.33%1105,30012.82%
SPX180216P027200002018-01-22 2:24PM EST2,720.006.105.706.10-1.80-22.78%1574,84512.59%
SPX180216P027250002018-01-22 2:41PM EST2,725.006.306.006.40-2.00-24.10%3,03829,92012.35%
SPX180216P027300002018-01-22 2:24PM EST2,730.006.956.406.80-1.75-20.11%13,3583,19012.15%
SPX180216P027350002018-01-22 2:23PM EST2,735.007.156.807.20-1.75-19.66%1,4078,37911.93%
SPX180216P027400002018-01-22 2:24PM EST2,740.007.807.107.50-2.07-20.97%4,9882,63711.65%
SPX180216P027450002018-01-22 2:23PM EST2,745.008.007.708.10-2.25-21.95%1081,38211.51%
SPX180216P027500002018-01-22 2:36PM EST2,750.008.408.108.60-2.25-21.13%1,42621,12311.29%
SPX180216P027550002018-01-22 2:23PM EST2,755.009.208.709.20-2.57-21.84%1511,80311.10%
SPX180216P027600002018-01-22 2:23PM EST2,760.009.809.209.60-2.74-21.85%1162,93810.79%
SPX180216P027650002018-01-22 2:09PM EST2,765.0010.209.9010.40-3.11-23.37%6583,24610.65%
SPX180216P027700002018-01-22 2:09PM EST2,770.0011.0010.7011.20-2.80-20.29%4453,94210.48%
SPX180216P027750002018-01-22 2:26PM EST2,775.0012.0411.5012.00-3.26-21.31%1,09610,04810.28%
SPX180216P027800002018-01-22 2:23PM EST2,780.0013.0012.3012.90-4.58-26.05%1593,25210.09%
SPX180216P027850002018-01-22 2:24PM EST2,785.0014.1013.3013.80-3.69-20.74%1751,9679.87%
SPX180216P027900002018-01-22 2:24PM EST2,790.0015.2014.3015.00-4.20-21.65%2121,3339.74%
SPX180216P027950002018-01-22 2:24PM EST2,795.0016.7015.5016.10-4.90-22.69%1051,7659.53%
SPX180216P028000002018-01-22 2:26PM EST2,800.0017.5616.8017.40-5.04-22.30%6,04525,2619.36%
SPX180216P028050002018-01-22 2:11PM EST2,805.0018.6718.3018.90-5.63-23.17%4694419.22%
SPX180216P028100002018-01-22 1:32PM EST2,810.0020.0019.9020.60-6.17-23.58%284819.10%
SPX180216P028150002018-01-22 2:24PM EST2,815.0022.8521.5022.20-9.05-28.37%7968.91%
SPX180216P028200002018-01-22 2:01PM EST2,820.0023.4523.6024.30-7.50-24.23%20238.84%
SPX180216P028250002018-01-22 2:36PM EST2,825.0026.0025.6026.30-7.00-21.21%7565498.69%
SPX180216P028300002018-01-22 10:56AM EST2,830.0030.6227.8028.60-6.93-18.46%3688.58%
SPX180216P028350002018-01-22 1:55PM EST2,835.0030.4530.2031.00-12.73-29.48%5268.46%
SPX180216P028400002018-01-22 12:53PM EST2,840.0031.8032.8033.60-12.04-27.46%468.35%
SPX180216P028450002018-01-22 10:13AM EST2,845.0039.6635.3036.80-11.58-22.60%1018.40%
SPX180216P028500002018-01-22 2:24PM EST2,850.0040.4038.2039.90-8.50-17.38%23378.35%
SPX180216P028550002018-01-19 11:51PM EST2,855.0059.1850.1055.200.00-10212.61%
SPX180216P028600002018-01-22 11:30AM EST2,860.0050.9544.6046.50-16.05-23.96%238.24%
SPX180216P028700002018-01-22 2:10PM EST2,870.0052.4851.0053.30-18.34-25.90%31207.97%
SPX180216P028800002018-01-22 10:59AM EST2,880.0066.4559.4062.00-15.55-18.96%10508.31%
SPX180216P028850002018-01-19 11:51PM EST2,885.0099.0074.2080.800.00-11514.55%
SPX180216P028900002018-01-22 11:30AM EST2,890.0076.2567.7070.50-16.45-17.75%118.41%
SPX180216P029000002018-01-22 1:01PM EST2,900.0077.9075.9078.80-84.40-52.00%138.18%
SPX180216P029050002018-01-19 11:51PM EST2,905.00109.0092.5099.600.00-7916.19%
SPX180216P029300002018-01-22 1:01PM EST2,930.00106.20104.10107.30-25.35-19.27%119.05%
SPX180216P030000002018-01-12 11:50PM EST3,000.00238.25207.80215.100.00-75075033.87%
SPX180216P035000002018-01-22 12:11PM EST3,500.00675.90672.60676.00-15.50-2.24%5332.92%