^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180615C001000002018-05-16 9:33AM EDT100.002,609.902,606.502,610.500.00-513220.00%
SPX180615C002000002018-05-22 1:11PM EDT200.002,531.502,512.902,517.100.00-6580.00%
SPX180615C003000002018-05-16 9:33AM EDT300.002,410.302,406.902,410.800.00-51510.00%
SPX180615C004000002018-05-16 9:33AM EDT400.002,310.502,307.102,311.000.00-51510.00%
SPX180615C005000002018-05-22 4:00PM EDT500.002,222.002,213.102,217.300.00-151410.00%
SPX180615C006000002018-05-18 11:51PM EDT600.002,110.902,107.402,111.400.00-51510.00%
SPX180615C007000002018-05-18 11:51PM EDT700.002,011.102,007.702,011.700.00-51510.00%
SPX180615C007500002018-05-18 11:51PM EDT750.001,961.201,957.801,961.800.00-51510.00%
SPX180615C008000002018-05-16 9:33AM EDT800.001,911.301,907.801,911.700.00-51520.00%
SPX180615C008500002018-05-18 11:51PM EDT850.001,861.401,857.901,861.800.00-51510.00%
SPX180615C009000002018-05-16 9:33AM EDT900.001,811.501,808.001,811.900.00-51510.00%
SPX180615C009500002018-05-18 11:51PM EDT950.001,761.601,758.101,762.000.00-51510.00%
SPX180615C010000002018-05-25 3:37PM EDT1,000.001,718.001,713.801,718.00-5.60-0.32%1,25031,4070.00%
SPX180615C010500002018-05-18 11:51PM EDT1,050.001,661.801,658.301,662.200.00-51510.00%
SPX180615C011000002018-04-04 11:57AM EDT1,100.001,497.451,493.601,501.70+25.75+1.75%2960.00%
SPX180615C011250002018-03-03 12:48AM EDT1,125.001,585.751,459.601,469.300.00-220.00%
SPX180615C011500002018-02-24 12:53AM EDT1,150.001,562.151,434.301,443.900.00-110.00%
SPX180615C011750002018-03-03 12:48AM EDT1,175.001,534.251,410.001,419.600.00-110.00%
SPX180615C012000002018-03-16 10:27AM EDT1,200.001,551.501,457.801,461.800.00-45350.00%
SPX180615C012250002018-03-14 10:38AM EDT1,225.001,533.501,359.801,369.400.00-990.00%
SPX180615C012500002018-03-05 3:08PM EDT1,250.001,460.951,335.001,344.600.00-220.00%
SPX180615C012750002018-02-28 5:00PM EDT1,275.001,435.051,310.301,319.800.00-2410.00%
SPX180615C013000002018-03-12 3:08PM EDT1,300.001,480.751,285.501,295.000.00-11850.00%
SPX180615C013250002018-03-09 10:51AM EDT1,325.001,427.801,260.801,270.300.00-110.00%
SPX180615C013500002018-05-07 1:05PM EDT1,350.001,323.301,374.901,378.300.00-14144.57%
SPX180615C013750002018-03-08 10:30AM EDT1,375.001,354.651,211.701,221.200.00-110.00%
SPX180615C014000002018-05-07 1:05PM EDT1,400.001,273.501,325.101,328.500.00-1510138.61%
SPX180615C014250002018-05-07 1:05PM EDT1,425.001,248.501,300.101,303.500.00-15135.29%
SPX180615C014500002018-03-09 10:51AM EDT1,450.001,303.801,137.001,146.500.00-210.00%
SPX180615C014750002018-03-08 10:30AM EDT1,475.001,255.601,112.701,122.200.00-2170.00%
SPX180615C015000002018-03-12 3:08PM EDT1,500.001,281.951,087.601,097.000.00-37880.00%
SPX180615C015250002018-03-14 10:39AM EDT1,525.001,238.201,063.401,072.800.00-4490.00%
SPX180615C015500002018-05-15 2:21PM EDT1,550.001,153.001,159.301,163.100.00-1130.00%
SPX180615C015750002018-03-08 10:30AM EDT1,575.001,156.551,013.601,022.900.00-140.00%
SPX180615C016000002018-05-22 2:30PM EDT1,600.001,134.531,114.701,118.900.00-2110.00%
SPX180615C016500002018-04-12 9:42AM EDT1,650.001,003.72998.501,009.700.00-2833850.00%
SPX180615C017000002018-05-22 2:30PM EDT1,700.001,034.781,014.801,019.000.00-2230.00%
SPX180615C017250002018-02-15 11:11AM EDT1,725.00982.75866.40875.500.00-160.00%
SPX180615C017500002018-02-15 11:11AM EDT1,750.00958.45841.30850.300.00-270.00%
SPX180615C017750002018-02-17 12:50AM EDT1,775.00934.15817.40826.400.00-110.00%
SPX180615C018000002018-04-18 2:31PM EDT1,800.00913.30864.50874.800.00-1350.00%
SPX180615C018500002018-01-04 1:11PM EDT1,850.00872.50885.70893.300.00-1291109.17%
SPX180615C018750002018-04-02 11:02AM EDT1,875.00723.06722.40730.200.00-110.00%
SPX180615C018900002018-05-14 9:49AM EDT1,890.00846.00837.10841.00+72.80+9.42%11387.06%
SPX180615C019000002018-03-29 11:57PM EDT1,900.00730.38696.70704.300.00-110.00%
SPX180615C019250002017-11-29 4:20PM EDT1,925.00701.83700.50707.40+32.33+4.83%15170.00%
SPX180615C019400002018-04-13 11:51PM EDT1,940.00706.03710.70721.700.00-220.00%
SPX180615C019500002017-11-29 4:20PM EDT1,950.00677.88676.60683.40+32.18+4.98%15180.00%
SPX180615C019600002018-04-13 11:51PM EDT1,960.00686.32690.90701.900.00-220.00%
SPX180615C019750002018-05-23 1:06PM EDT1,975.00739.48740.40744.500.00-240.00%
SPX180615C019900002018-04-13 11:51PM EDT1,990.00654.20661.30672.300.00-110.00%
SPX180615C020000002018-05-25 3:37PM EDT2,000.00719.55715.50719.60-13.05-1.78%1,25351,9580.00%
SPX180615C020250002017-12-12 1:02PM EDT2,025.00630.00575.00583.000.00-11610.00%
SPX180615C020500002018-03-27 1:19PM EDT2,050.00624.29570.00576.800.00-41,1690.00%
SPX180615C020750002018-05-07 11:04AM EDT2,075.00600.05652.10655.500.00-11,20067.49%
SPX180615C021000002018-05-17 11:10AM EDT2,100.00628.14610.80614.800.00-112,4340.00%
SPX180615C021250002018-04-04 4:06PM EDT2,125.00525.00481.20488.10-45.75-8.02%63,0070.00%
SPX180615C021400002018-05-04 11:51PM EDT2,140.00495.77521.80525.700.00-220.00%
SPX180615C021500002017-12-20 11:16AM EDT2,150.00545.00540.80547.800.00-4004,5070.00%
SPX180615C021550002018-05-04 11:51PM EDT2,155.00480.99507.00510.900.00-220.00%
SPX180615C021700002018-05-11 11:55PM EDT2,170.00500.75557.50560.900.00-1158.80%
SPX180615C021750002018-05-10 3:05PM EDT2,175.00542.75552.60555.900.00-11,71258.40%
SPX180615C022000002018-05-22 3:22PM EDT2,200.00529.30516.00520.200.00-162,5060.00%
SPX180615C022250002018-05-07 11:04AM EDT2,225.00451.29502.90506.200.00-327853.98%
SPX180615C022500002018-04-19 3:44PM EDT2,250.00447.75420.90430.200.00-15,3800.00%
SPX180615C022700002018-05-11 11:55PM EDT2,270.00401.80458.10461.400.00-1151.98%
SPX180615C022750002018-05-21 10:50AM EDT2,275.00462.86441.30445.500.00-691,5740.00%
SPX180615C023000002018-05-22 11:06AM EDT2,300.00435.52416.50420.600.00-10,00812,2930.00%
SPX180615C023200002018-05-14 9:30AM EDT2,320.00414.90409.10413.00+57.50+16.09%3548.78%
SPX180615C023250002018-05-21 10:50AM EDT2,325.00413.14391.50395.700.00-1383,9300.00%
SPX180615C023450002018-05-11 11:55PM EDT2,345.00332.95383.70387.000.00-5545.21%
SPX180615C023500002018-05-25 12:08PM EDT2,350.00370.35366.70370.80+5.35+1.47%111,2760.00%
SPX180615C023700002018-05-11 11:55PM EDT2,370.00353.44359.00362.300.00-51043.03%
SPX180615C023750002018-05-21 10:50AM EDT2,375.00363.42341.80345.900.00-698,2100.00%
SPX180615C023800002018-05-14 1:15PM EDT2,380.00350.46349.60353.50+84.46+31.75%5243.19%
SPX180615C023850002018-03-29 11:57PM EDT2,385.00258.57288.80296.900.00-550.00%
SPX180615C023900002018-05-16 11:14AM EDT2,390.00326.25322.50326.300.00-330.00%
SPX180615C023950002018-05-11 11:55PM EDT2,395.00328.87334.20337.500.00-51040.72%
SPX180615C024000002018-05-21 3:50PM EDT2,400.00333.40317.10321.200.00-459,7770.00%
SPX180615C024100002018-05-22 3:53PM EDT2,410.00313.20307.10311.200.00-230.00%
SPX180615C024200002018-05-21 10:32AM EDT2,420.00317.50297.20301.300.00-1000.00%
SPX180615C024250002018-05-07 3:15PM EDT2,425.00245.39304.60307.900.00-506,00938.08%
SPX180615C024300002018-05-23 4:00PM EDT2,430.00303.75287.50291.600.00-3519.09%
SPX180615C024400002018-05-17 10:29AM EDT2,440.00287.44273.20276.900.00-880.00%
SPX180615C024500002018-05-24 3:45PM EDT2,450.00275.91267.40271.500.00-1018,84816.87%
SPX180615C024600002018-05-17 10:29AM EDT2,460.00267.76253.60257.400.00-890.00%
SPX180615C024700002018-05-24 3:45PM EDT2,470.00256.14247.60251.700.00-101017.31%
SPX180615C024750002018-05-23 9:45AM EDT2,475.00241.05242.70246.700.00-115,98916.98%
SPX180615C024800002018-05-25 3:18PM EDT2,480.00240.23237.80241.80-7.45-3.01%21017.21%
SPX180615C024900002018-05-21 2:52PM EDT2,490.00242.86227.90231.900.00-1117.02%
SPX180615C024950002018-05-24 4:09PM EDT2,495.00234.00223.00227.000.00-1217.08%
SPX180615C025000002018-05-25 3:18PM EDT2,500.00220.58218.30222.30-0.71-0.32%214,05917.73%
SPX180615C025100002018-05-21 2:52PM EDT2,510.00223.24208.30212.300.00-118017.02%
SPX180615C025200002018-05-22 12:48PM EDT2,520.00217.30198.40202.400.00-51516.58%
SPX180615C025250002018-05-25 3:17PM EDT2,525.00194.60193.50197.40-4.70-2.36%1510,80316.22%
SPX180615C025300002018-05-21 2:41PM EDT2,530.00202.75188.70192.600.00-54716.33%
SPX180615C025350002018-05-16 9:30AM EDT2,535.00183.70180.80183.800.00-15320.00%
SPX180615C025400002018-05-22 9:35AM EDT2,540.00203.20179.20182.200.00-22714.62%
SPX180615C025450002018-05-16 9:30AM EDT2,545.00174.20171.30174.200.00-15190.00%
SPX180615C025500002018-05-25 3:36PM EDT2,550.00172.72169.70172.50+2.27+1.33%1816,91414.64%
SPX180615C025550002018-05-24 11:18AM EDT2,555.00165.60164.80167.600.00-171514.48%
SPX180615C025600002018-05-24 10:19AM EDT2,560.00160.25160.00162.800.00-41,42914.50%
SPX180615C025650002018-05-22 12:32PM EDT2,565.00172.96155.20158.000.00-24,43914.47%
SPX180615C025700002018-05-22 12:31PM EDT2,570.00168.67150.40153.200.00-41,59114.40%
SPX180615C025750002018-05-22 3:14PM EDT2,575.00158.75145.60148.400.00-1615,68814.30%
SPX180615C025800002018-05-22 12:32PM EDT2,580.00158.37140.80143.500.00-45,26314.04%
SPX180615C025850002018-05-25 12:29PM EDT2,585.00139.00135.80138.50-15.31-9.92%683,23213.64%
SPX180615C025900002018-05-21 1:24PM EDT2,590.00148.70131.30134.000.00-19,53113.86%
SPX180615C025950002018-05-21 11:51AM EDT2,595.00139.00126.50129.200.00-18,85213.66%
SPX180615C026000002018-05-25 3:25PM EDT2,600.00122.50121.60124.20+0.40+0.33%2739,18213.24%
SPX180615C026050002018-05-24 11:20AM EDT2,605.00118.74116.90119.500.00-39,99013.12%
SPX180615C026100002018-05-24 2:44PM EDT2,610.00120.90112.50115.100.00-1210,88213.27%
SPX180615C026150002018-05-24 11:20AM EDT2,615.00109.40107.80110.300.00-313,77712.99%
SPX180615C026200002018-05-24 10:19AM EDT2,620.00103.65103.20105.700.00-412,12912.87%
SPX180615C026250002018-05-25 10:50AM EDT2,625.00102.0098.70101.10-4.95-4.63%91540,58712.72%
SPX180615C026300002018-05-25 10:57AM EDT2,630.0099.5093.9096.30+5.95+6.36%35020,43612.39%
SPX180615C026350002018-05-22 9:46AM EDT2,635.00109.4089.4091.800.00-212,91512.27%
SPX180615C026400002018-05-24 3:09PM EDT2,640.0092.4085.2087.500.00-19,51012.25%
SPX180615C026450002018-05-25 10:57AM EDT2,645.0086.0080.8083.10-11.43-11.73%35017,06212.11%
SPX180615C026500002018-05-25 1:32PM EDT2,650.0076.0076.4078.70-1.35-1.75%5249,28411.95%
SPX180615C026550002018-05-25 1:32PM EDT2,655.0071.6572.1074.30-6.33-8.12%1017,27711.75%
SPX180615C026600002018-05-25 1:57PM EDT2,660.0066.7067.8070.00-0.85-1.26%1518,51611.58%
SPX180615C026650002018-05-25 1:57PM EDT2,665.0062.5063.5065.50-7.95-11.28%219,18311.27%
SPX180615C026700002018-05-25 2:43PM EDT2,670.0057.9559.5061.40-8.20-12.40%4121,25011.13%
SPX180615C026750002018-05-25 3:46PM EDT2,675.0056.2955.3057.20-5.21-8.47%11743,02710.91%
SPX180615C026800002018-05-25 9:43AM EDT2,680.0053.3051.5053.40-4.80-8.26%217,90010.84%
SPX180615C026850002018-05-24 3:33PM EDT2,685.0055.8047.6049.400.00-29,29510.63%
SPX180615C026900002018-05-25 12:29PM EDT2,690.0046.0043.7045.40-1.10-2.34%8610,02810.38%
SPX180615C026950002018-05-25 12:20PM EDT2,695.0040.3540.0041.60+3.55+9.65%2,50215,59810.17%
SPX180615C027000002018-05-25 4:12PM EDT2,700.0037.5036.5038.10-6.50-14.77%1,71364,19310.04%
SPX180615C027050002018-05-25 3:44PM EDT2,705.0034.0833.1034.60-1.13-3.21%2313,5279.86%
SPX180615C027100002018-05-25 3:44PM EDT2,710.0030.7229.7031.20-4.88-13.71%11315,8229.67%
SPX180615C027150002018-05-25 4:14PM EDT2,715.0028.0026.5027.80-5.30-15.92%3,80221,8469.42%
SPX180615C027200002018-05-25 4:16PM EDT2,720.0024.4023.7024.70-5.60-18.67%9,61219,4319.23%
SPX180615C027250002018-05-25 3:56PM EDT2,725.0022.5020.9021.80-3.50-13.46%13,03670,0139.05%
SPX180615C027300002018-05-25 3:45PM EDT2,730.0018.8018.2019.10-4.50-19.31%2,09719,1698.88%
SPX180615C027350002018-05-25 3:59PM EDT2,735.0017.7015.8016.60-2.10-10.61%29017,0298.73%
SPX180615C027400002018-05-25 3:58PM EDT2,740.0014.8013.5014.30-3.00-16.85%17713,8718.57%
SPX180615C027450002018-05-25 4:00PM EDT2,745.0012.2411.5012.20-4.06-24.91%1945,2008.43%
SPX180615C027500002018-05-25 4:06PM EDT2,750.0010.369.7010.30-2.34-18.43%1,07872,6698.28%
SPX180615C027550002018-05-25 3:56PM EDT2,755.009.108.108.60-2.30-20.18%1717,6518.14%
SPX180615C027600002018-05-25 3:44PM EDT2,760.007.206.607.20-2.35-24.61%72017,1048.06%
SPX180615C027650002018-05-25 3:19PM EDT2,765.005.605.405.80-1.96-25.93%11810,7567.89%
SPX180615C027700002018-05-25 3:29PM EDT2,770.004.804.404.80-1.40-22.58%13125,8767.84%
SPX180615C027750002018-05-25 3:52PM EDT2,775.004.103.603.90-1.20-22.64%2,73349,2867.77%
SPX180615C027800002018-05-25 4:06PM EDT2,780.003.102.853.10-1.10-26.19%947,4547.68%
SPX180615C027850002018-05-25 3:17PM EDT2,785.002.302.252.45-1.60-41.03%4919,6477.61%
SPX180615C027900002018-05-25 4:14PM EDT2,790.001.951.852.00-1.05-35.00%45112,3187.62%
SPX180615C027950002018-05-25 3:50PM EDT2,795.001.701.501.65-0.58-25.44%1564,5037.66%
SPX180615C028000002018-05-25 3:57PM EDT2,800.001.401.251.40-0.55-28.21%4,06970,8957.76%
SPX180615C028050002018-05-25 4:14PM EDT2,805.001.051.001.15-0.45-30.00%1,03010,5047.80%
SPX180615C028100002018-05-25 4:06PM EDT2,810.000.890.800.95-0.33-27.05%553,4617.86%
SPX180615C028150002018-05-25 2:18PM EDT2,815.000.780.700.85-0.32-29.09%185,8818.03%
SPX180615C028200002018-05-25 3:54PM EDT2,820.000.650.600.75-0.21-24.42%629,5848.19%
SPX180615C028250002018-05-25 3:40PM EDT2,825.000.600.500.65-0.20-25.00%91323,8678.31%
SPX180615C028300002018-05-25 3:57PM EDT2,830.000.500.400.55-0.20-28.57%664,1358.39%
SPX180615C028350002018-05-25 2:39PM EDT2,835.000.350.400.55-0.25-41.67%8113,1978.71%
SPX180615C028400002018-05-25 3:50PM EDT2,840.000.350.300.45-0.15-30.00%424,1478.74%
SPX180615C028450002018-05-25 2:39PM EDT2,845.000.350.300.45-0.15-30.00%286629.05%
SPX180615C028500002018-05-25 3:27PM EDT2,850.000.300.250.40-0.10-25.00%44156,1009.18%
SPX180615C028550002018-05-25 11:54AM EDT2,855.000.300.250.40-0.10-25.00%105,1909.48%
SPX180615C028600002018-05-25 3:53PM EDT2,860.000.250.200.30-0.05-16.67%524,5189.38%
SPX180615C028650002018-05-23 9:33AM EDT2,865.000.350.200.350.00-224,7739.88%
SPX180615C028700002018-05-25 12:49PM EDT2,870.000.220.150.30-0.08-26.67%116129.95%
SPX180615C028750002018-05-24 12:03PM EDT2,875.000.230.150.300.00-1113,70510.23%
SPX180615C028800002018-05-25 4:05PM EDT2,880.000.200.200.30-0.08-28.57%252,81510.51%
SPX180615C028850002018-05-21 9:30AM EDT2,885.000.400.150.300.00-1079210.78%
SPX180615C028900002018-05-23 11:34AM EDT2,890.000.250.150.300.00-1,4355,03311.06%
SPX180615C028950002018-05-24 10:58AM EDT2,895.000.100.100.250.00-128411.07%
SPX180615C029000002018-05-25 3:47PM EDT2,900.000.200.150.25+0.01+5.26%1945,39411.34%
SPX180615C029050002018-05-23 1:13PM EDT2,905.000.200.100.250.00-21,64311.61%
SPX180615C029100002018-05-23 9:56AM EDT2,910.000.200.100.250.00-6551,19711.87%
SPX180615C029150002018-05-17 1:41PM EDT2,915.000.400.150.350.00-348112.67%
SPX180615C029200002018-05-25 1:41PM EDT2,920.000.150.100.20-0.05-25.00%1525712.06%
SPX180615C029250002018-05-24 12:36PM EDT2,925.000.200.100.200.00-2138,54412.33%
SPX180615C029300002018-05-23 1:13PM EDT2,930.000.150.100.200.00-261012.57%
SPX180615C029350002018-05-25 3:30PM EDT2,935.000.150.100.20+0.05+50.00%689212.83%
SPX180615C029400002018-05-22 4:02PM EDT2,940.000.200.050.200.00-252513.09%
SPX180615C029450002018-05-24 10:25AM EDT2,945.000.150.050.200.00-123013.34%
SPX180615C029500002018-05-25 2:57PM EDT2,950.000.120.100.20-0.03-20.00%1917,84213.59%
SPX180615C029550002018-05-25 2:57PM EDT2,955.000.100.050.20-0.05-33.33%547413.84%
SPX180615C029600002018-05-25 4:09PM EDT2,960.000.100.100.15-0.05-33.33%32251313.65%
SPX180615C029650002018-05-25 3:25PM EDT2,965.000.130.050.10-0.02-13.33%736913.31%
SPX180615C029700002018-05-24 1:46PM EDT2,970.000.100.050.150.00-10039914.12%
SPX180615C029750002018-05-24 1:33PM EDT2,975.000.100.050.150.00-2109,55614.37%
SPX180615C029800002018-05-24 11:50AM EDT2,980.000.130.050.150.00-213014.60%
SPX180615C029850002018-05-24 11:46AM EDT2,985.000.130.050.150.00-81,37314.84%
SPX180615C029900002018-05-16 12:31PM EDT2,990.000.090.050.200.00-32688115.58%
SPX180615C030000002018-05-25 11:52AM EDT3,000.000.100.050.10+0.05+100.00%3553,79414.92%
SPX180615C030100002018-05-24 9:30AM EDT3,010.000.050.000.100.00-633115.38%
SPX180615C030200002018-05-16 9:45AM EDT3,020.000.050.000.100.00-747315.82%
SPX180615C030250002018-05-16 9:30AM EDT3,025.000.050.000.150.00-416616.72%
SPX180615C030300002018-05-17 1:10PM EDT3,030.000.100.000.150.00-18916.97%
SPX180615C030500002018-05-23 2:02PM EDT3,050.000.050.000.050.00-1308,06716.11%
SPX180615C030750002018-05-16 9:30AM EDT3,075.000.050.000.100.00-3874918.26%
SPX180615C031000002018-05-16 9:30AM EDT3,100.000.050.000.050.00-2215,46718.16%
SPX180615C031250002018-04-23 12:34PM EDT3,125.000.050.000.100.00-31,67820.41%
SPX180615C031500002018-05-11 12:33PM EDT3,150.000.050.000.10-0.20-80.00%4097621.49%
SPX180615C031750002018-05-11 4:00PM EDT3,175.000.050.000.05-0.16-76.19%2861921.19%
SPX180615C032000002018-05-16 10:12AM EDT3,200.000.030.000.100.00-1181,51023.54%
SPX180615C032500002018-04-16 9:32AM EDT3,250.000.150.000.200.00-118027.32%
SPX180615C033000002018-04-20 1:17PM EDT3,300.000.150.000.25+0.05+50.00%230830.08%
SPX180615C034000002018-05-07 3:18PM EDT3,400.000.050.000.050.00-17254029.59%
SPX180615C035000002018-05-04 3:01PM EDT3,500.000.200.000.050.00-622933.11%
SPX180615C037000002018-04-30 9:44AM EDT3,700.000.050.000.100.00-1341.90%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180615P001000002018-02-08 3:56PM EDT100.000.150.000.150.00-8488425.00%
SPX180615P002000002018-05-11 3:37PM EDT200.000.050.000.05-0.03-37.50%1670306.25%
SPX180615P003000002018-03-23 9:32AM EDT300.000.100.000.30-0.10-50.00%40252294.53%
SPX180615P004000002018-03-23 9:32AM EDT400.000.150.000.15+0.10+200.00%40110242.19%
SPX180615P005000002018-03-23 9:32AM EDT500.000.150.000.35+0.05+50.00%40376228.91%
SPX180615P006000002018-03-20 10:30AM EDT600.000.050.000.350.00-145757204.69%
SPX180615P007000002018-05-17 10:02AM EDT700.000.050.000.050.00-42898159.38%
SPX180615P007500002018-04-12 10:14AM EDT750.000.050.000.150.00-7813,103163.67%
SPX180615P008000002018-04-12 10:14AM EDT800.000.050.000.200.00-57,693159.18%
SPX180615P008500002018-03-21 1:33PM EDT850.000.050.050.400.00-5161161.91%
SPX180615P009000002018-03-15 3:43PM EDT900.000.100.050.450.00-22404155.66%
SPX180615P009500002018-04-19 11:51AM EDT950.000.050.050.150.00-102,730137.50%
SPX180615P010000002018-05-04 2:57PM EDT1,000.000.050.000.10-0.01-16.67%20019,250124.22%
SPX180615P010250002018-05-01 2:07PM EDT1,025.000.090.000.100.00-25240121.48%
SPX180615P010500002018-05-01 2:05PM EDT1,050.000.100.000.150.00-100354122.07%
SPX180615P010750002018-05-01 2:05PM EDT1,075.000.100.000.100.00-2596115.63%
SPX180615P011000002018-05-04 11:42AM EDT1,100.000.100.000.30-0.05-33.33%1013,845122.95%
SPX180615P011250002018-05-16 9:30AM EDT1,125.000.050.000.050.00-1,0981,162105.08%
SPX180615P011500002018-05-02 11:55AM EDT1,150.000.050.000.150.00-2145110.94%
SPX180615P011750002018-05-14 1:22PM EDT1,175.000.050.000.10-0.25-83.33%100365105.08%
SPX180615P012000002018-05-23 9:35AM EDT1,200.000.050.000.050.00-120,43397.66%
SPX180615P012250002018-05-14 1:23PM EDT1,225.000.050.000.10-0.15-75.00%1001,220100.00%
SPX180615P012500002018-05-14 1:41PM EDT1,250.000.050.000.050.00-1014,00292.97%
SPX180615P012750002018-05-07 3:05PM EDT1,275.000.050.000.050.00-152,54690.63%
SPX180615P013000002018-05-16 9:30AM EDT1,300.000.050.000.100.00-1288,49692.97%
SPX180615P013250002018-05-10 3:53PM EDT1,325.000.050.000.100.00-2801,46590.63%
SPX180615P013500002018-05-07 1:05PM EDT1,350.000.050.050.150.00-14,71093.16%
SPX180615P013750002018-05-17 10:15AM EDT1,375.000.050.000.050.00-101,67982.03%
SPX180615P014000002018-05-18 1:47PM EDT1,400.000.050.000.050.00-336,53580.08%
SPX180615P014250002018-05-18 1:44PM EDT1,425.000.100.000.05+0.05+100.00%21,53178.13%
SPX180615P014500002018-05-18 3:38PM EDT1,450.000.050.000.050.00-4098,41475.78%
SPX180615P014750002018-05-25 10:57AM EDT1,475.000.050.000.05-0.05-50.00%54,81873.83%
SPX180615P015000002018-05-18 1:58PM EDT1,500.000.050.000.10-0.05-50.00%534,44475.78%
SPX180615P015250002018-05-16 12:14PM EDT1,525.000.050.050.100.00-4,0935,90975.98%
SPX180615P015500002018-05-18 3:17PM EDT1,550.000.100.050.150.00-34112,47975.78%
SPX180615P015750002018-05-22 12:16PM EDT1,575.000.050.050.150.00-1117,99373.73%
SPX180615P016000002018-05-22 12:16PM EDT1,600.000.050.050.150.00-426,00671.68%
SPX180615P016250002018-05-17 2:38PM EDT1,625.000.140.100.200.00-4,0477,95372.17%
SPX180615P016500002018-05-25 10:49AM EDT1,650.000.100.050.150.00-1013,12167.77%
SPX180615P016750002018-05-25 12:35PM EDT1,675.000.100.050.15+0.05+100.00%508,98465.92%
SPX180615P017000002018-05-24 1:18PM EDT1,700.000.100.100.200.00-7,73755,22066.31%
SPX180615P017250002018-05-25 12:25PM EDT1,725.000.130.100.20-0.02-13.33%18,82164.36%
SPX180615P017500002018-05-25 12:29PM EDT1,750.000.150.100.200.00-8,56225,00062.45%
SPX180615P017750002018-05-25 12:25PM EDT1,775.000.170.150.20+0.02+13.33%706,36561.43%
SPX180615P018000002018-05-24 12:31PM EDT1,800.000.150.150.200.00-6922,41759.57%
SPX180615P018100002018-05-24 12:25PM EDT1,810.000.150.100.200.00-1691,14958.01%
SPX180615P018200002018-05-25 10:11AM EDT1,820.000.150.100.25-0.05-25.00%7785858.11%
SPX180615P018250002018-05-25 11:40AM EDT1,825.000.100.150.25-0.05-33.33%66,69858.45%
SPX180615P018300002018-05-24 1:12PM EDT1,830.000.150.100.250.00-2296157.32%
SPX180615P018400002018-05-23 2:48PM EDT1,840.000.150.150.250.00-111,10257.32%
SPX180615P018500002018-05-25 12:35PM EDT1,850.000.200.150.25+0.05+33.33%5028,58256.59%
SPX180615P018600002018-05-16 9:31AM EDT1,860.000.300.200.300.00-1,0391,10357.08%
SPX180615P018700002018-05-25 12:20PM EDT1,870.000.200.200.30-0.05-20.00%1302,82056.35%
SPX180615P018750002018-05-23 3:12PM EDT1,875.000.150.150.200.00-9814,68154.10%
SPX180615P018800002018-05-23 4:13PM EDT1,880.000.150.150.250.00-7478354.39%
SPX180615P018900002018-05-18 9:42AM EDT1,890.000.250.200.300.00-71,03854.83%
SPX180615P019000002018-05-17 12:30PM EDT1,900.000.200.250.350.00-131,98455.13%
SPX180615P019100002018-05-23 3:09PM EDT1,910.000.180.150.300.00-51,01952.83%
SPX180615P019200002018-05-23 4:07PM EDT1,920.000.200.200.300.00-2,0002,47552.69%
SPX180615P019250002018-05-23 3:03PM EDT1,925.000.200.200.300.00-1,0008,04052.30%
SPX180615P019300002018-05-23 4:05PM EDT1,930.000.200.200.300.00-23077151.95%
SPX180615P019400002018-05-23 11:31AM EDT1,940.000.250.200.300.00-41,04051.22%
SPX180615P019500002018-05-25 4:14PM EDT1,950.000.250.200.30+0.05+25.00%5920,37150.51%
SPX180615P019600002018-05-23 4:05PM EDT1,960.000.200.200.350.00-291,33650.29%
SPX180615P019700002018-05-23 4:05PM EDT1,970.000.200.200.350.00-1086750.81%
SPX180615P019750002018-05-25 4:14PM EDT1,975.000.250.250.35-0.01-3.85%265,76250.44%
SPX180615P019800002018-05-25 9:39AM EDT1,980.000.250.250.35-0.05-16.67%3003,09750.07%
SPX180615P019900002018-05-21 9:47AM EDT1,990.000.250.250.350.00-295949.37%
SPX180615P020000002018-05-25 4:13PM EDT2,000.000.300.300.400.00-1,25691,45949.34%
SPX180615P020100002018-05-22 9:56AM EDT2,010.000.300.250.400.00-64,41148.61%
SPX180615P020200002018-05-16 11:59AM EDT2,020.000.450.350.450.00-71186448.51%
SPX180615P020250002018-05-25 9:41AM EDT2,025.000.320.300.40+0.01+3.23%12,87347.51%
SPX180615P020300002018-05-21 3:15PM EDT2,030.000.310.250.400.00-9201,74947.17%
SPX180615P020400002018-05-14 12:16PM EDT2,040.000.450.400.500.00-7991,08447.61%
SPX180615P020500002018-05-25 4:14PM EDT2,050.000.350.300.40-0.05-12.50%2817,67145.73%
SPX180615P020600002018-05-22 12:30PM EDT2,060.000.360.300.450.00-5682645.61%
SPX180615P020700002018-05-23 10:06AM EDT2,070.000.400.300.450.00-4001,56244.89%
SPX180615P020750002018-05-25 3:13PM EDT2,075.000.350.350.40-0.10-22.22%58,19943.95%
SPX180615P020800002018-05-16 9:30AM EDT2,080.000.600.450.550.00-38466345.19%
SPX180615P020850002018-05-23 9:40AM EDT2,085.000.450.350.450.00-5001,08443.82%
SPX180615P020900002018-05-22 3:15PM EDT2,090.000.400.350.450.00-258243.46%
SPX180615P020950002018-05-22 12:39PM EDT2,095.000.450.350.450.00-3164443.10%
SPX180615P021000002018-05-25 3:13PM EDT2,100.000.400.350.40-0.04-9.09%28525,51942.19%
SPX180615P021050002018-05-23 10:06AM EDT2,105.000.450.350.500.00-5931,09342.90%
SPX180615P021100002018-05-23 9:33AM EDT2,110.000.500.350.500.00-7061,45942.55%
SPX180615P021150002018-05-11 3:00PM EDT2,115.000.700.600.75-0.07-9.09%4614344.28%
SPX180615P021200002018-05-16 3:56PM EDT2,120.000.650.500.650.00-45546943.15%
SPX180615P021250002018-05-25 3:59PM EDT2,125.000.350.400.45-0.10-22.22%8618,05740.99%
SPX180615P021300002018-05-15 2:39PM EDT2,130.000.700.550.650.00-36748142.42%
SPX180615P021350002018-05-18 3:13PM EDT2,135.000.600.550.65-0.15-20.00%1340042.05%
SPX180615P021400002018-05-25 3:52PM EDT2,140.000.450.400.55-0.10-18.18%680340.87%
SPX180615P021450002018-05-25 9:48AM EDT2,145.000.450.400.55-0.05-10.00%2001,28440.52%
SPX180615P021500002018-05-25 4:07PM EDT2,150.000.450.450.500.00-15026,53339.72%
SPX180615P021550002018-05-23 3:00PM EDT2,155.000.450.400.550.00-152039.81%
SPX180615P021600002018-05-24 11:03AM EDT2,160.000.550.450.550.00-167239.45%
SPX180615P021650002018-05-18 3:01PM EDT2,165.000.650.600.750.00-3069240.60%
SPX180615P021700002018-05-22 10:21AM EDT2,170.000.520.450.600.00-3265239.15%
SPX180615P021750002018-05-25 3:57PM EDT2,175.000.550.500.55+0.05+10.00%13817,32838.39%
SPX180615P021850002018-05-24 1:23PM EDT2,185.000.480.500.600.00-351638.09%
SPX180615P021900002018-05-18 3:01PM EDT2,190.000.700.650.80-0.20-22.22%3745339.11%
SPX180615P021950002018-05-23 4:13PM EDT2,195.000.480.500.650.00-548037.74%
SPX180615P022000002018-05-25 3:52PM EDT2,200.000.550.500.60+0.05+10.00%13756,00237.02%
SPX180615P022050002018-05-24 9:35AM EDT2,205.000.500.500.650.00-153137.04%
SPX180615P022100002018-05-23 3:02PM EDT2,210.000.550.550.650.00-1173636.68%
SPX180615P022150002018-05-16 9:30AM EDT2,215.001.000.750.900.00-34044837.87%
SPX180615P022200002018-05-16 3:55PM EDT2,220.001.000.750.900.00-43444337.50%
SPX180615P022250002018-05-24 4:07PM EDT2,225.000.550.550.700.00-82519,64335.95%
SPX180615P022300002018-05-23 3:02PM EDT2,230.000.600.600.700.00-180535.60%
SPX180615P022350002018-05-23 2:35PM EDT2,235.000.600.600.750.00-5038835.55%
SPX180615P022400002018-05-25 9:31AM EDT2,240.000.550.600.75-0.30-35.29%1640335.19%
SPX180615P022500002018-05-24 3:03PM EDT2,250.000.550.600.750.00-51235,48734.49%
SPX180615P022550002018-05-22 1:31PM EDT2,255.000.700.650.750.00-10067434.13%
SPX180615P022600002018-05-23 3:08PM EDT2,260.000.630.650.800.00-21,12134.06%
SPX180615P022650002018-05-21 11:09AM EDT2,265.000.750.650.800.00-501,33133.70%
SPX180615P022700002018-05-21 9:50AM EDT2,270.000.730.650.800.00-21,15833.34%
SPX180615P022750002018-05-25 10:09AM EDT2,275.000.700.650.80-0.05-6.67%922,79232.98%
SPX180615P022800002018-05-25 10:28AM EDT2,280.000.650.700.80-0.10-13.33%288532.63%
SPX180615P022850002018-05-23 3:08PM EDT2,285.000.700.700.850.00-21,28332.54%
SPX180615P022900002018-05-23 3:23PM EDT2,290.000.780.700.850.00-11,03332.18%
SPX180615P022950002018-05-24 2:41PM EDT2,295.000.700.750.900.00-34199732.07%
SPX180615P023000002018-05-25 3:48PM EDT2,300.000.850.750.90+0.11+14.86%6241,94431.71%
SPX180615P023050002018-05-25 11:41AM EDT2,305.000.720.800.90-0.03-4.00%72,05231.36%
SPX180615P023100002018-05-24 3:56PM EDT2,310.000.780.800.950.00-70193831.23%
SPX180615P023150002018-05-25 11:41AM EDT2,315.000.780.800.95-0.02-2.50%71,45730.87%
SPX180615P023200002018-05-25 3:56PM EDT2,320.000.900.851.00-0.05-5.26%555930.73%
SPX180615P023250002018-05-25 10:28AM EDT2,325.000.800.851.000.00-1,50226,81530.37%
SPX180615P023300002018-05-24 2:43PM EDT2,330.000.800.851.000.00-5001,93330.01%
SPX180615P023350002018-05-24 9:34AM EDT2,335.000.850.901.050.00-390929.86%
SPX180615P023400002018-05-24 3:56PM EDT2,340.000.930.901.050.00-3251629.49%
SPX180615P023450002018-05-21 1:49PM EDT2,345.001.100.951.100.00-199629.33%
SPX180615P023500002018-05-25 3:40PM EDT2,350.001.050.951.10+0.11+11.70%81038,42828.97%
SPX180615P023550002018-05-21 9:30AM EDT2,355.001.100.951.100.00-248028.60%
SPX180615P023600002018-05-25 10:33AM EDT2,360.000.951.001.15-0.23-19.49%801,28728.42%
SPX180615P023650002018-05-24 10:55AM EDT2,365.001.401.051.200.00-11,39128.24%
SPX180615P023700002018-05-21 1:49PM EDT2,370.001.251.051.200.00-10248527.88%
SPX180615P023750002018-05-25 12:54PM EDT2,375.001.001.051.20-0.20-16.67%120,67427.51%
SPX180615P023800002018-05-25 2:45PM EDT2,380.001.201.101.25+0.06+5.26%6691627.31%
SPX180615P023850002018-05-22 1:07PM EDT2,385.001.191.151.300.00-152427.11%
SPX180615P023900002018-05-25 1:42PM EDT2,390.001.181.151.30+0.18+18.00%201,40726.74%
SPX180615P023950002018-05-23 2:14PM EDT2,395.001.251.201.350.00-541126.53%
SPX180615P024000002018-05-25 3:51PM EDT2,400.001.351.251.40+0.15+12.50%1,42765,16026.31%
SPX180615P024050002018-05-24 1:18PM EDT2,405.001.251.251.450.00-48,53726.08%
SPX180615P024100002018-05-25 2:00PM EDT2,410.001.351.251.40+0.05+3.85%8025,41925.56%
SPX180615P024150002018-05-24 10:25AM EDT2,415.001.501.301.450.00-289425.33%
SPX180615P024200002018-05-25 11:54AM EDT2,420.001.251.301.50-0.35-21.88%107,43025.10%
SPX180615P024250002018-05-25 10:43AM EDT2,425.001.281.401.55-0.12-8.57%4624,55324.86%
SPX180615P024300002018-05-25 2:40PM EDT2,430.001.451.451.60-0.26-15.20%52,09824.61%
SPX180615P024350002018-05-24 2:39PM EDT2,435.001.401.451.600.00-3142,68524.23%
SPX180615P024400002018-05-25 2:02PM EDT2,440.001.601.501.65+0.10+6.67%1323,36123.98%
SPX180615P024450002018-05-25 3:57PM EDT2,445.001.601.551.70-0.15-8.57%7957723.72%
SPX180615P024500002018-05-25 2:02PM EDT2,450.001.651.601.75+0.15+10.00%1,34847,58823.46%
SPX180615P024550002018-05-25 11:46AM EDT2,455.001.551.601.75-0.24-13.41%161,79523.08%
SPX180615P024600002018-05-25 3:53PM EDT2,460.001.751.651.85+0.12+7.36%31,73822.92%
SPX180615P024650002018-05-24 2:09PM EDT2,465.001.681.701.900.00-511,10922.64%
SPX180615P024700002018-05-25 2:14PM EDT2,470.001.781.751.95+0.02+1.14%1094822.36%
SPX180615P024750002018-05-25 3:57PM EDT2,475.001.901.852.00+0.20+11.76%5954,23522.07%
SPX180615P024800002018-05-25 2:58PM EDT2,480.001.951.852.05+0.20+11.43%32,93121.78%
SPX180615P024850002018-05-25 10:33AM EDT2,485.001.771.902.10-0.09-4.84%141,22621.49%
SPX180615P024900002018-05-25 3:55PM EDT2,490.002.072.002.20+0.17+8.95%186,59521.28%
SPX180615P024950002018-05-25 12:25PM EDT2,495.002.102.052.25-0.60-22.22%41,14120.98%
SPX180615P025000002018-05-25 3:55PM EDT2,500.002.232.152.25+0.23+11.50%44284,79420.58%
SPX180615P025050002018-05-25 3:55PM EDT2,505.002.302.202.40+0.20+9.52%12,37320.44%
SPX180615P025100002018-05-25 3:43PM EDT2,510.002.402.252.45-0.70-22.58%5497020.12%
SPX180615P025150002018-05-24 10:55AM EDT2,515.003.102.352.550.00-21,39919.88%
SPX180615P025200002018-05-25 1:02PM EDT2,520.002.432.452.65-0.22-8.30%35,23519.63%
SPX180615P025250002018-05-25 3:50PM EDT2,525.002.702.502.75+0.47+21.08%10923,61819.37%
SPX180615P025300002018-05-25 12:24PM EDT2,530.002.712.602.80+0.03+1.12%310,43819.03%
SPX180615P025350002018-05-25 3:47PM EDT2,535.003.002.702.95+0.50+20.00%713,29118.82%
SPX180615P025400002018-05-25 3:47PM EDT2,540.003.102.853.10+0.45+16.98%238,08618.61%
SPX180615P025450002018-05-25 9:43AM EDT2,545.003.202.953.20-0.90-21.95%82,41818.32%
SPX180615P025500002018-05-25 3:52PM EDT2,550.003.403.003.30+0.65+23.64%63962,88718.02%
SPX180615P025550002018-05-25 2:59PM EDT2,555.003.403.203.40+0.29+9.32%236,25517.71%
SPX180615P025600002018-05-25 4:00PM EDT2,560.003.513.303.60+0.51+17.00%16219,73117.52%
SPX180615P025650002018-05-25 2:59PM EDT2,565.003.703.503.80+0.60+19.35%86,86717.30%
SPX180615P025700002018-05-25 2:46PM EDT2,570.004.003.603.90+0.75+23.08%1495,19416.97%
SPX180615P025750002018-05-25 2:35PM EDT2,575.003.793.804.10+0.19+5.28%12135,38616.74%
SPX180615P025800002018-05-25 4:14PM EDT2,580.004.154.004.30+0.55+15.28%759,32616.49%
SPX180615P025850002018-05-25 2:44PM EDT2,585.004.604.204.50+0.96+26.37%999,00916.23%
SPX180615P025900002018-05-25 2:58PM EDT2,590.004.734.504.70+0.82+20.97%22112,03415.96%
SPX180615P025950002018-05-25 3:55PM EDT2,595.004.804.705.00+0.59+14.01%6709,89715.76%
SPX180615P026000002018-05-25 4:14PM EDT2,600.005.155.005.30+0.75+17.05%3,33179,71115.54%
SPX180615P026050002018-05-25 2:46PM EDT2,605.005.825.205.60+1.37+30.79%3912,92815.31%
SPX180615P026100002018-05-25 3:16PM EDT2,610.005.705.505.90+0.47+8.99%8212,46015.06%
SPX180615P026150002018-05-25 12:33PM EDT2,615.005.755.806.30+0.80+16.16%20717,80714.87%
SPX180615P026200002018-05-25 4:02PM EDT2,620.006.436.206.60+0.95+17.34%5217,05214.58%
SPX180615P026250002018-05-25 4:14PM EDT2,625.006.606.607.00+0.90+15.79%3,60255,92314.35%
SPX180615P026300002018-05-25 3:41PM EDT2,630.007.507.007.50+1.37+22.35%41621,50014.16%
SPX180615P026350002018-05-25 4:14PM EDT2,635.007.677.508.00+1.19+18.36%1613,63913.95%
SPX180615P026400002018-05-25 4:02PM EDT2,640.008.188.008.50+1.01+14.09%6113,60913.72%
SPX180615P026450002018-05-25 3:36PM EDT2,645.008.658.509.10+1.34+18.33%40517,37813.52%
SPX180615P026500002018-05-25 4:07PM EDT2,650.009.309.209.70+1.40+17.72%2,87179,99413.29%
SPX180615P026550002018-05-25 4:14PM EDT2,655.009.929.8010.40+1.77+21.72%6816,95113.09%
SPX180615P026600002018-05-25 3:59PM EDT2,660.0010.1010.5011.10+0.83+8.95%3718,76912.86%
SPX180615P026650002018-05-25 3:59PM EDT2,665.0010.8011.3011.90+1.10+11.34%6219,96112.66%
SPX180615P026700002018-05-25 4:14PM EDT2,670.0012.2012.1012.80+2.00+19.61%11326,71312.47%
SPX180615P026750002018-05-25 4:13PM EDT2,675.0013.0013.0013.80+1.95+17.65%1,33057,96712.29%
SPX180615P026800002018-05-25 3:59PM EDT2,680.0014.0014.0014.80+2.00+16.67%15714,88812.08%
SPX180615P026850002018-05-25 3:56PM EDT2,685.0015.0515.0015.90+2.35+18.50%15810,32811.87%
SPX180615P026900002018-05-25 3:59PM EDT2,690.0015.6016.2017.10+1.60+11.43%19210,44811.67%
SPX180615P026950002018-05-25 3:58PM EDT2,695.0017.3017.5018.40+2.60+17.69%2,52316,01011.47%
SPX180615P027000002018-05-25 4:14PM EDT2,700.0019.0018.9019.80+2.90+18.01%4,31463,63611.27%
SPX180615P027050002018-05-25 2:59PM EDT2,705.0021.6320.3021.30+4.08+23.25%3813,47311.07%
SPX180615P027100002018-05-25 3:54PM EDT2,710.0021.3021.9022.60+2.80+15.14%17219,37310.74%
SPX180615P027150002018-05-25 3:43PM EDT2,715.0024.0023.7024.80+3.98+19.88%3,94722,38610.71%
SPX180615P027200002018-05-25 4:14PM EDT2,720.0026.0025.6026.80+3.00+13.04%10,27919,07310.55%
SPX180615P027250002018-05-25 4:07PM EDT2,725.0028.0027.6029.10+4.50+19.15%11,14253,29010.45%
SPX180615P027300002018-05-25 3:51PM EDT2,730.0029.5029.9031.50+4.20+16.60%1,43716,16510.33%
SPX180615P027350002018-05-25 3:44PM EDT2,735.0033.5532.3034.00+5.85+21.12%3011,91410.20%
SPX180615P027400002018-05-25 2:58PM EDT2,740.0037.6335.0036.80-3.47-8.44%916,30510.12%
SPX180615P027450002018-05-25 2:45PM EDT2,745.0041.5537.9039.80+8.84+27.03%181,49310.05%
SPX180615P027500002018-05-25 3:23PM EDT2,750.0042.2540.9043.00+4.20+11.04%15136,78910.02%
SPX180615P027550002018-05-25 2:43PM EDT2,755.0047.6044.2046.50+2.30+5.08%213,51310.05%
SPX180615P027600002018-05-25 12:18PM EDT2,760.0047.9847.6050.00+5.98+14.24%26011,48710.02%
SPX180615P027650002018-05-25 3:12PM EDT2,765.0054.8551.3053.80+8.62+18.65%15,86410.07%
SPX180615P027700002018-05-25 3:06PM EDT2,770.0059.2255.2057.80+13.92+30.73%17,42910.17%
SPX180615P027750002018-05-25 3:12PM EDT2,775.0063.0559.3061.90+7.98+14.49%5516,35910.27%
SPX180615P027800002018-05-18 4:14PM EDT2,780.0072.1570.8073.60+0.55+0.77%933,16014.11%
SPX180615P027850002018-05-25 2:03PM EDT2,785.0069.7567.8070.60-4.45-6.00%818,66210.62%
SPX180615P027900002018-05-25 2:03PM EDT2,790.0074.3072.6075.40+5.65+8.23%815,85711.01%
SPX180615P027950002018-05-24 1:53PM EDT2,795.0071.8576.7080.600.00-53,39311.63%
SPX180615P028000002018-05-25 11:03AM EDT2,800.0077.6081.4085.30+2.30+3.05%1723,69911.94%
SPX180615P028050002018-05-25 2:38PM EDT2,805.0088.5586.2090.10+7.55+9.32%102,80912.29%
SPX180615P028100002018-05-25 2:38PM EDT2,810.0093.3591.2094.90+10.10+12.13%107112.64%
SPX180615P028150002018-05-23 12:57PM EDT2,815.0099.9995.8099.700.00-109112.96%
SPX180615P028200002018-05-24 10:48AM EDT2,820.00111.15100.70104.600.00-203013.35%
SPX180615P028250002018-05-25 1:59PM EDT2,825.00109.75105.60109.60-9.35-7.85%29,11813.80%
SPX180615P028300002018-05-24 11:00AM EDT2,830.00124.00110.50114.600.00-22614.25%
SPX180615P028400002018-05-24 10:48AM EDT2,840.00130.75120.40124.400.00-102514.98%
SPX180615P028500002018-05-24 9:41AM EDT2,850.00121.10130.30134.400.00-607,22015.84%
SPX180615P028600002018-05-18 10:55AM EDT2,860.00147.00145.10149.00+5.15+3.63%175019.96%
SPX180615P028650002018-04-27 1:00PM EDT2,865.00234.95189.90199.100.00-96557042.32%
SPX180615P028700002018-04-27 1:00PM EDT2,870.00239.80194.70203.900.00-41041042.85%
SPX180615P028750002018-05-25 1:59PM EDT2,875.00159.25155.10159.50-2.98-1.84%11,12818.01%
SPX180615P028800002018-05-14 3:32PM EDT2,880.00150.85148.50152.20-14.15-8.58%1200.00%
SPX180615P028900002018-04-25 3:40PM EDT2,890.00255.45213.30222.700.00-4513744.73%
SPX180615P028950002018-05-25 3:08PM EDT2,895.00179.60175.00179.20-11.06-5.80%3,6097,71319.37%
SPX180615P029000002018-05-25 3:36PM EDT2,900.00180.11180.00184.20-1.89-1.04%3,6129,94219.76%
SPX180615P029050002018-03-20 10:48AM EDT2,905.00190.68304.80314.000.00-2176.13%
SPX180615P029100002018-05-16 9:30AM EDT2,910.00197.80194.80198.600.00-151524.13%
SPX180615P029200002018-04-06 11:58PM EDT2,920.00253.59311.50319.600.00-2274.52%
SPX180615P029250002018-05-21 3:39PM EDT2,925.00196.08205.20209.300.00-11,22121.80%
SPX180615P029300002018-04-06 11:58PM EDT2,930.00263.17321.30329.400.00-2275.69%
SPX180615P029500002018-05-22 3:58PM EDT2,950.00225.10229.90234.300.00-240423.69%
SPX180615P029600002018-04-27 1:00PM EDT2,960.00334.79282.40291.900.00-171752.21%
SPX180615P029700002018-04-27 1:00PM EDT2,970.00327.90292.30301.800.00-5550.99%
SPX180615P029750002018-04-24 1:01PM EDT2,975.00332.19297.20306.800.00-102951.49%
SPX180615P030000002018-05-24 3:03PM EDT3,000.00273.75279.80283.900.00-42538,12626.87%
SPX180615P030250002018-04-27 1:00PM EDT3,025.00381.83347.00356.600.00-101056.43%
SPX180615P030300002018-04-27 1:00PM EDT3,030.00387.60351.90361.500.00-5556.86%
SPX180615P030400002018-05-16 9:30AM EDT3,040.00327.30324.40328.200.00-153234.11%
SPX180615P030500002018-04-27 1:00PM EDT3,050.00435.33371.80381.400.00-218658.75%
SPX180615P030750002018-05-04 11:52PM EDT3,075.00448.30408.20412.200.00-26426465.42%
SPX180615P031000002018-04-02 9:30AM EDT3,100.00466.75491.40499.400.00-104995.12%
SPX180615P031250002018-03-21 10:07AM EDT3,125.00404.75521.10530.600.00-10100.06%
SPX180615P032000002018-01-29 10:52AM EDT3,200.00327.83431.80441.400.00-240.00%
SPX180615P033000002017-11-27 6:26PM EDT3,300.00690.83686.30693.700.00-10112.13%
SPX180615P034000002018-05-21 1:38PM EDT3,400.00665.05679.20683.300.00-123650.28%
SPX180615P035000002018-05-22 4:00PM EDT3,500.00773.45779.30783.400.00-1617250.88%
SPX180615P036000002018-02-09 1:38PM EDT3,600.001,039.33992.801,002.400.00-050140.40%
SPX180615P037000002018-05-22 1:11PM EDT3,700.00963.20978.80982.900.00-62258.36%