^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX181116C005000002018-10-22 9:33AM EST500.002,249.372,228.402,240.600.00-6101,047.61%
SPX181116C008000002018-10-31 11:54AM EST800.001,918.861,928.401,940.600.00-46764.01%
SPX181116C010000002018-11-15 3:55PM EST1,000.001,726.781,728.701,740.60+4.01+0.23%2,00033,043635.25%
SPX181116C011000002018-08-24 9:19AM EST1,100.001,759.001,628.401,640.600.00-52128576.12%
SPX181116C012000002018-08-17 10:49PM EST1,200.001,602.801,528.401,540.600.00-6262525.05%
SPX181116C013000002018-08-17 10:49PM EST1,300.001,502.501,428.501,440.600.00-103103478.93%
SPX181116C014250002018-08-17 10:49PM EST1,425.001,408.301,303.501,315.600.00-7777424.93%
SPX181116C015000002018-10-22 8:55AM EST1,500.001,259.181,228.501,240.600.00-11394.68%
SPX181116C016000002018-08-03 10:57PM EST1,600.001,204.101,128.501,140.700.00-6060357.13%
SPX181116C016750002018-08-03 10:57PM EST1,675.001,129.901,053.501,065.700.00-6060329.88%
SPX181116C017000002018-10-19 10:11AM EST1,700.001,090.791,028.501,040.700.00-88321.05%
SPX181116C017250002018-08-03 10:57PM EST1,725.001,080.501,003.501,015.700.00-6060312.33%
SPX181116C017500002018-10-17 8:30AM EST1,750.001,058.80978.50990.700.00-1717303.71%
SPX181116C018000002018-10-11 9:20AM EST1,800.001,053.25928.50940.700.00-11286.79%
SPX181116C018500002018-11-01 9:10AM EST1,850.00865.50878.50890.700.00+3.42%27270.29%
SPX181116C019000002018-11-14 11:56AM EST1,900.00809.10828.50840.700.00-193254.15%
SPX181116C019250002018-09-28 10:46PM EST1,925.001,001.60803.50815.700.00-2525246.19%
SPX181116C019500002018-11-12 1:45PM EST1,950.00784.60778.50790.700.00-4129238.33%
SPX181116C019750002018-10-24 2:00PM EST1,975.00715.00753.50765.700.00-15230.55%
SPX181116C019900002018-09-28 10:46PM EST1,990.00936.70738.50750.700.00-22225.93%
SPX181116C020000002018-11-15 3:55PM EST2,000.00726.95728.80740.70+3.95+0.55%2,00039,719224.12%
SPX181116C020100002018-11-15 9:59AM EST2,010.00679.35718.50730.70-185.69-5.86%140219.78%
SPX181116C020200002018-09-28 10:46PM EST2,020.00906.90708.50720.700.00-2323216.72%
SPX181116C020250002018-11-15 9:59AM EST2,025.00663.55703.50715.70-237.25-11215.21%
SPX181116C020300002018-09-28 10:46PM EST2,030.00896.70698.50710.700.00-22213.70%
SPX181116C020500002018-11-14 3:30PM EST2,050.00664.90678.50690.700.00-34207.64%
SPX181116C020600002018-11-06 2:45PM EST2,060.00680.81668.50680.700.00-11204.64%
SPX181116C020700002018-11-08 12:55PM EST2,070.00738.50658.50670.700.00-22201.64%
SPX181116C020900002018-11-08 12:55PM EST2,090.00718.45638.50650.700.00-22195.67%
SPX181116C021000002018-11-07 10:05AM EST2,100.00672.75628.50640.700.00-8104192.70%
SPX181116C021100002018-10-05 10:50PM EST2,110.00768.25618.50630.700.00-6.39%5829189.73%
SPX181116C021700002018-11-15 2:06PM EST2,170.00554.60558.50570.70-161.10-22.51%11172.16%
SPX181116C022000002018-11-15 1:26PM EST2,200.00516.60528.50540.70-16.76-3.14%123163.48%
SPX181116C022250002018-08-17 10:49PM EST2,225.00619.17503.50515.700.00-2010156.30%
SPX181116C022750002018-09-28 10:46PM EST2,275.00653.40453.50464.700.00-2222138.89%
SPX181116C022800002018-11-09 11:55PM EST2,280.00498.45448.50459.700.00-11137.49%
SPX181116C022900002018-11-09 11:55PM EST2,290.00488.45438.50449.700.00-11134.70%
SPX181116C022950002018-11-15 2:06PM EST2,295.00429.55433.50444.70-162.20-27.41%11133.33%
SPX181116C023000002018-11-14 3:36PM EST2,300.00410.92428.50440.700.00-21134.99%
SPX181116C023200002018-11-12 9:30AM EST2,320.00453.45408.50420.700.00-33129.35%
SPX181116C023500002018-11-13 1:41PM EST2,350.00387.37378.50390.700.00-916120.92%
SPX181116C023600002018-11-09 11:48AM EST2,360.00417.88368.50380.700.00-11118.12%
SPX181116C023700002018-11-09 11:55PM EST2,370.00375.00358.50370.700.00-21115.32%
SPX181116C023750002018-11-15 2:24PM EST2,375.00347.24353.50365.70-8.07-2.27%1719113.92%
SPX181116C023800002018-11-09 11:55PM EST2,380.00365.05348.50360.700.00-21112.52%
SPX181116C023950002018-10-23 1:12PM EST2,395.00340.35333.50345.700.00-11108.33%
SPX181116C024000002018-11-15 1:40PM EST2,400.00318.00328.50339.80-12.50-3.78%22104.62%
SPX181116C024050002018-11-15 11:59AM EST2,405.00298.98323.50334.80+4.78+1.62%1011103.25%
SPX181116C024100002018-11-15 11:59AM EST2,410.00293.93318.50329.80+4.53+1.57%1095101.87%
SPX181116C024400002018-11-15 1:46PM EST2,440.00282.15288.50299.80-23.40-7.66%909093.62%
SPX181116C024500002018-11-15 2:32PM EST2,450.00288.00278.50289.70-5.35-1.82%15015790.63%
SPX181116C024600002018-11-15 1:50PM EST2,460.00256.75268.50279.80-28.75-10.07%505088.12%
SPX181116C024700002018-11-14 9:30AM EST2,470.00273.30258.50270.800.00-122187.59%
SPX181116C024750002018-08-17 10:49PM EST2,475.00361.55253.50265.800.00-1186.18%
SPX181116C024800002018-11-15 12:04PM EST2,480.00225.70248.50260.80-22.70-9.14%42584.77%
SPX181116C024850002018-10-26 2:21PM EST2,485.00187.70243.50255.800.00+100.00%646483.37%
SPX181116C024900002018-11-14 10:33AM EST2,490.00241.32238.50250.800.00-83081.96%
SPX181116C025000002018-11-15 12:04PM EST2,500.00205.55228.50240.80-22.85-10.00%86579.14%
SPX181116C025050002018-11-15 12:42PM EST2,505.00201.60223.60234.80+6.50+3.33%41675.90%
SPX181116C025100002018-11-15 9:30AM EST2,510.00177.90218.60230.80-43.48-19.64%3076.52%
SPX181116C025200002018-11-15 3:09PM EST2,520.00202.35208.60219.80+33.20+19.63%92771.73%
SPX181116C025250002018-11-15 12:42PM EST2,525.00181.75203.60214.10+17.55+10.69%182868.91%
SPX181116C025300002018-11-15 4:00PM EST2,530.00201.85199.00210.30+42.60+26.75%23624770.65%
SPX181116C025350002018-11-15 1:24PM EST2,535.00181.75193.60205.10+56.95+45.63%136068.12%
SPX181116C025400002018-11-15 4:00PM EST2,540.00190.00188.60200.10+57.40+43.29%13214466.71%
SPX181116C025450002018-11-15 3:09PM EST2,545.00177.45183.60194.80-9.10-4.88%18264.73%
SPX181116C025500002018-11-15 4:12PM EST2,550.00177.37178.60189.80+14.97+9.22%17437163.33%
SPX181116C025550002018-11-15 9:59AM EST2,555.00133.55173.60185.30-122.25-47.79%21162.82%
SPX181116C025600002018-11-15 1:24PM EST2,560.00156.80168.60179.80-9.90-5.94%301860.51%
SPX181116C025650002018-11-15 10:42AM EST2,565.00122.20163.60175.30+9.30+8.24%17659.97%
SPX181116C025700002018-11-15 3:09PM EST2,570.00152.55158.60170.20+58.65+62.46%366458.36%
SPX181116C025750002018-11-15 11:12AM EST2,575.00119.90153.60165.30-17.60-12.80%2557957.10%
SPX181116C025850002018-11-15 2:46PM EST2,585.00145.40143.60155.30+62.00+74.34%411754.21%
SPX181116C025900002018-11-15 1:29PM EST2,590.00127.75138.60149.80-20.00-13.54%759951.96%
SPX181116C025950002018-11-15 2:29PM EST2,595.00136.20133.60144.90-66.45-32.79%424050.68%
SPX181116C026000002018-11-15 2:57PM EST2,600.00127.50128.90138.00+35.55+38.66%5080659.26%
SPX181116C026050002018-11-15 3:09PM EST2,605.00117.65123.60135.40-62.70-34.77%37762.93%
SPX181116C026100002018-11-15 3:02PM EST2,610.00105.00118.60129.50-2.55-2.37%3311159.31%
SPX181116C026150002018-11-15 3:09PM EST2,615.00107.80113.90124.90-14.85-12.11%3377358.45%
SPX181116C026200002018-11-15 3:09PM EST2,620.00102.60108.70119.20+13.10+14.64%368755.28%
SPX181116C026250002018-11-15 3:09PM EST2,625.0097.95105.90113.90+31.82+48.12%3985852.95%
SPX181116C026300002018-11-15 3:09PM EST2,630.0092.65100.90107.40+3.45+3.87%2379648.06%
SPX181116C026400002018-11-15 3:09PM EST2,640.0082.7090.9099.00-20.70-20.02%2121147.99%
SPX181116C026450002018-11-15 3:12PM EST2,645.0080.3686.0093.00-81.27-50.28%161,70244.26%
SPX181116C026500002018-11-15 3:55PM EST2,650.0076.8081.0089.00+22.60+41.70%2,2275,98444.47%
SPX181116C026550002018-11-15 3:12PM EST2,655.0070.4476.0083.30-73.06-50.91%371,06041.37%
SPX181116C026600002018-11-15 3:01PM EST2,660.0060.2071.0078.30+0.50+0.84%10629239.60%
SPX181116C026650002018-11-15 3:01PM EST2,665.0055.2066.0074.00-11.31-17.00%5348739.07%
SPX181116C026700002018-11-15 4:12PM EST2,670.0061.4061.1069.20+21.35+53.31%12825037.57%
SPX181116C026750002018-11-15 2:24PM EST2,675.0048.1055.5063.50+1.10+2.34%1,25715,99534.50%
SPX181116C026800002018-11-15 3:01PM EST2,680.0040.8051.2059.20+11.10+37.37%6991,19333.79%
SPX181116C026950002018-11-15 4:05PM EST2,695.0036.8336.5044.60+10.23+38.46%1,53890028.47%
SPX181116C027000002018-11-15 4:16PM EST2,700.0032.3031.7038.80+14.90+85.63%37,96420,86325.21%
SPX181116C027050002018-11-15 3:59PM EST2,705.0022.9027.1034.10+9.25+67.77%2,22576423.53%
SPX181116C027100002018-11-15 4:14PM EST2,710.0026.1022.4029.60+15.05+136.20%6,7873,39722.03%
SPX181116C027150002018-11-15 4:03PM EST2,715.0018.0318.0024.40+7.33+68.50%3,4191,40319.45%
SPX181116C027250002018-11-15 4:14PM EST2,725.0013.709.9017.30+7.20+110.77%15,33318,93318.07%
SPX181116C027300002018-11-15 4:14PM EST2,730.0010.009.4011.40+4.80+92.31%9,5162,55914.01%
SPX181116C027350002018-11-15 4:14PM EST2,735.006.606.608.30+2.78+72.77%2,8281,61513.04%
SPX181116C027400002018-11-15 4:14PM EST2,740.005.004.405.80+1.93+62.87%7,3816,95312.31%
SPX181116C027450002018-11-15 4:14PM EST2,745.003.303.103.80+0.95+40.43%2,4765,80211.63%
SPX181116C027500002018-11-15 4:14PM EST2,750.002.201.902.50+0.50+29.41%22,08934,17811.37%
SPX181116C027550002018-11-15 4:13PM EST2,755.001.171.201.65-0.18-13.33%4,8965,00011.34%
SPX181116C027600002018-11-15 4:14PM EST2,760.001.000.951.05-0.10-9.09%3,9124,77311.30%
SPX181116C027650002018-11-15 4:14PM EST2,765.000.750.550.80-1.65-68.75%1,5554,50211.84%
SPX181116C027700002018-11-15 4:09PM EST2,770.000.450.400.65-0.20-30.77%1,7522,95912.53%
SPX181116C027750002018-11-15 4:14PM EST2,775.000.400.350.50-0.14-25.93%11,81221,48313.03%
SPX181116C027800002018-11-15 4:12PM EST2,780.000.290.300.45-0.06-17.14%1,2574,74913.89%
SPX181116C027900002018-11-15 4:09PM EST2,790.000.300.200.30+0.04+15.38%8,55810,64215.03%
SPX181116C027950002018-11-15 4:06PM EST2,795.000.210.200.35-0.04-16.00%1,5716,15716.47%
SPX181116C028000002018-11-15 4:14PM EST2,800.000.300.200.30+0.10+50.00%7,88443,09417.09%
SPX181116C028050002018-11-15 4:12PM EST2,805.000.250.150.30+0.05+25.00%3,5914,89818.09%
SPX181116C028100002018-11-15 4:14PM EST2,810.000.250.150.30+0.05+25.00%1,4966,84619.09%
SPX181116C028150002018-11-15 4:03PM EST2,815.000.150.150.250.00-1,5562,91719.56%
SPX181116C028200002018-11-15 4:09PM EST2,820.000.150.150.250.00-2159,59020.51%
SPX181116C028250002018-11-15 4:14PM EST2,825.000.200.100.20+0.05+33.33%5,26823,64220.80%
SPX181116C028300002018-11-15 4:14PM EST2,830.000.150.100.25+0.02+15.38%7894,24122.41%
SPX181116C028350002018-11-15 4:11PM EST2,835.000.150.100.25+0.05+50.00%3203,81723.37%
SPX181116C028400002018-11-15 4:13PM EST2,840.000.150.100.20+0.05+50.00%1,0813,51823.58%
SPX181116C028450002018-11-15 4:10PM EST2,845.000.130.100.15+0.03+30.00%944,83523.58%
SPX181116C028500002018-11-15 4:12PM EST2,850.000.100.100.150.00-1,18842,76324.46%
SPX181116C028550002018-11-15 4:00PM EST2,855.000.100.050.200.00-7402,51426.27%
SPX181116C028600002018-11-15 4:14PM EST2,860.000.100.050.200.00-1,1763,70427.17%
SPX181116C028650002018-11-15 4:12PM EST2,865.000.100.050.200.00-2612,77528.05%
SPX181116C028700002018-11-15 4:12PM EST2,870.000.100.050.20+0.05+100.00%2,0592,92828.93%
SPX181116C028750002018-11-15 4:13PM EST2,875.000.100.050.150.00-1,36821,08328.76%
SPX181116C028800002018-11-15 4:06PM EST2,880.000.050.050.15-0.03-37.50%708,29829.64%
SPX181116C028850002018-11-15 4:07PM EST2,885.000.050.050.10-0.02-28.57%422,23629.10%
SPX181116C028900002018-11-15 3:15PM EST2,890.000.050.050.10-0.02-28.57%6215,87529.88%
SPX181116C028950002018-11-15 2:52PM EST2,895.000.050.050.100.00-921,91030.71%
SPX181116C029000002018-11-15 4:14PM EST2,900.000.050.000.100.00-33730,74431.49%
SPX181116C029050002018-11-15 3:54PM EST2,905.000.050.000.100.00-1152,44732.32%
SPX181116C029100002018-11-15 4:07PM EST2,910.000.050.000.100.00-1352,68733.11%
SPX181116C029150002018-11-15 2:59PM EST2,915.000.050.000.100.00-5183,04933.89%
SPX181116C029200002018-11-15 4:12PM EST2,920.000.050.000.100.00-424,59834.67%
SPX181116C029250002018-11-15 4:08PM EST2,925.000.050.000.100.00-64223,38635.45%
SPX181116C029300002018-11-15 4:10PM EST2,930.000.050.000.100.00-37,11536.23%
SPX181116C029350002018-11-15 4:10PM EST2,935.000.050.000.100.00-11,27937.01%
SPX181116C029400002018-11-14 3:31PM EST2,940.000.050.000.100.00-5,00312,66637.79%
SPX181116C029450002018-11-13 3:59PM EST2,945.000.050.000.100.00-1182538.57%
SPX181116C029500002018-11-15 4:12PM EST2,950.000.050.000.100.00-1937,96039.36%
SPX181116C029550002018-11-13 10:55AM EST2,955.000.050.000.100.00-11,64640.14%
SPX181116C029600002018-11-15 2:57PM EST2,960.000.050.000.10+0.02+66.67%53,71940.87%
SPX181116C029650002018-11-15 2:57PM EST2,965.000.050.000.10+0.02+66.67%51,19841.60%
SPX181116C029700002018-11-12 3:13PM EST2,970.000.100.000.100.00-17,30242.38%
SPX181116C029750002018-11-14 11:01AM EST2,975.000.050.000.100.00-45021,15843.16%
SPX181116C029800002018-11-13 12:08PM EST2,980.000.030.000.100.00-611,42143.90%
SPX181116C029850002018-11-15 3:42PM EST2,985.000.020.000.10-0.03-60.00%21,23644.63%
SPX181116C029900002018-11-15 4:13PM EST2,990.000.050.050.100.00-2451,60345.41%
SPX181116C029950002018-11-15 3:42PM EST2,995.000.020.000.10-0.08-80.00%266346.09%
SPX181116C030000002018-11-15 4:03PM EST3,000.000.050.000.05+0.03+150.00%1730,44843.95%
SPX181116C030050002018-11-09 1:40PM EST3,005.000.030.000.100.00-61,15247.66%
SPX181116C030100002018-11-12 1:53PM EST3,010.000.050.000.100.00-112,18548.34%
SPX181116C030150002018-11-12 9:55AM EST3,015.000.050.000.100.00-11,09449.12%
SPX181116C030200002018-11-13 2:23PM EST3,020.000.050.000.100.00-810,44749.81%
SPX181116C030250002018-11-14 11:02AM EST3,025.000.050.000.050.00-45619,20347.36%
SPX181116C030300002018-11-13 2:51PM EST3,030.000.050.000.050.00-13,71748.05%
SPX181116C030350002018-11-09 3:01PM EST3,035.000.050.000.050.00-2337,48548.73%
SPX181116C030400002018-11-12 12:10PM EST3,040.000.050.000.050.00-106,72149.41%
SPX181116C030450002018-11-13 11:10AM EST3,045.000.050.000.050.00-42,03550.10%
SPX181116C030500002018-11-15 4:06PM EST3,050.000.050.000.05+0.03+150.00%640,94250.78%
SPX181116C030550002018-11-09 4:14PM EST3,055.000.050.000.050.00-2,2043,85951.47%
SPX181116C030600002018-11-09 4:14PM EST3,060.000.050.000.050.00-201,41052.15%
SPX181116C030650002018-11-14 12:45PM EST3,065.000.050.000.050.00-161552.73%
SPX181116C030700002018-11-12 9:45AM EST3,070.000.050.000.050.00-23,70650.39%
SPX181116C030750002018-11-15 2:13PM EST3,075.000.030.000.05-0.02-40.00%86,98051.17%
SPX181116C030800002018-11-13 9:59AM EST3,080.000.050.000.050.00-155251.76%
SPX181116C030850002018-11-14 12:45PM EST3,085.000.050.000.050.00-131352.34%
SPX181116C030900002018-11-07 3:38PM EST3,090.000.100.000.050.00-1043153.13%
SPX181116C030950002018-11-07 3:42PM EST3,095.000.100.000.050.00-2046753.52%
SPX181116C031000002018-11-15 2:13PM EST3,100.000.020.000.05-0.01-33.33%812,71054.30%
SPX181116C031050002018-11-05 3:04PM EST3,105.000.030.000.050.00-2033655.08%
SPX181116C031100002018-11-09 3:44PM EST3,110.000.050.000.050.00-120755.47%
SPX181116C031150002018-10-17 8:30AM EST3,115.000.150.000.050.00-4010156.25%
SPX181116C031200002018-10-25 9:50AM EST3,120.000.090.000.050.00-4720856.64%
SPX181116C031250002018-11-01 8:43AM EST3,125.000.100.000.050.00+20.00%185857.42%
SPX181116C031300002018-10-30 10:27AM EST3,130.000.050.000.050.00-359258.20%
SPX181116C031350002018-10-25 1:25PM EST3,135.000.100.000.050.00-372658.59%
SPX181116C031400002018-10-30 1:50PM EST3,140.000.100.000.050.00-118859.38%
SPX181116C031450002018-10-25 12:15PM EST3,145.000.090.000.050.00-6020959.77%
SPX181116C031500002018-11-14 11:36AM EST3,150.000.030.000.050.00-350160.55%
SPX181116C031600002018-10-25 11:15AM EST3,160.000.090.000.050.00-346961.72%
SPX181116C031700002018-10-25 12:14PM EST3,170.000.070.000.050.00-513062.89%
SPX181116C031750002018-10-29 12:50PM EST3,175.000.050.000.050.00-30041963.67%
SPX181116C031800002018-10-25 12:13PM EST3,180.000.080.000.050.00-107464.06%
SPX181116C031900002018-11-07 4:12PM EST3,190.000.050.000.050.00-1710165.23%
SPX181116C032000002018-11-07 12:10PM EST3,200.000.050.000.050.00-123,07566.41%
SPX181116C032100002018-10-25 2:52PM EST3,210.000.060.000.050.00-3017467.97%
SPX181116C032200002018-10-25 2:52PM EST3,220.000.060.000.050.00-2511769.14%
SPX181116C032250002018-11-07 10:02AM EST3,225.000.050.000.050.00-1046469.53%
SPX181116C032500002018-10-26 3:06PM EST3,250.000.050.000.050.00-50593572.66%
SPX181116C032750002018-10-22 1:37PM EST3,275.000.100.000.050.00-625075.39%
SPX181116C033000002018-10-22 2:27PM EST3,300.000.020.000.050.00-11518578.13%
SPX181116C033500002018-10-26 1:17PM EST3,350.000.050.000.050.00-1112483.98%
SPX181116C034000002018-10-25 1:06PM EST3,400.000.050.000.050.00-11289.84%
SPX181116C035000002018-10-30 9:17AM EST3,500.000.050.000.050.00-128258100.39%
SPX181116C036000002018-08-31 10:57PM EST3,600.000.140.000.050.00-33110.94%
SPX181116C037000002018-09-21 1:22PM EST3,700.000.050.000.050.00-1030121.09%
SPX181116C038000002018-10-22 8:55AM EST3,800.000.050.000.050.00-511130.47%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX181116P005000002018-10-22 8:30AM EST500.000.050.000.050.00-48643.75%
SPX181116P008500002018-10-15 12:25PM EST850.000.050.000.050.00-66445.31%
SPX181116P009000002018-10-15 1:50PM EST900.000.050.000.050.00-99425.00%
SPX181116P009500002018-10-16 8:30AM EST950.000.050.000.050.00-11404.69%
SPX181116P010000002018-11-15 3:55PM EST1,000.000.030.000.05-0.02-40.00%2,00035,375384.38%
SPX181116P010500002018-10-25 8:56AM EST1,050.000.100.000.050.00-516367.19%
SPX181116P011000002018-10-30 10:38AM EST1,100.000.100.000.050.00-120,389350.00%
SPX181116P012000002018-10-26 12:03PM EST1,200.000.100.000.050.00-252,393317.19%
SPX181116P012500002018-10-29 2:40PM EST1,250.000.200.000.050.00-12,49013,567303.13%
SPX181116P013000002018-10-29 11:29AM EST1,300.000.110.000.050.00-45021,735287.50%
SPX181116P013500002018-10-30 3:05PM EST1,350.000.050.000.050.00-2135,445273.44%
SPX181116P013750002018-10-30 3:05PM EST1,375.000.050.000.050.00-36,133267.19%
SPX181116P014000002018-10-30 11:46AM EST1,400.000.100.000.050.00-1547,403260.94%
SPX181116P014250002018-11-02 8:49AM EST1,425.000.050.000.050.00-2007,158253.13%
SPX181116P014500002018-10-30 9:29AM EST1,450.000.150.000.050.00-10017,498246.88%
SPX181116P014750002018-10-30 1:48PM EST1,475.000.100.000.050.00-1245,816240.63%
SPX181116P015000002018-11-08 11:31AM EST1,500.000.050.000.050.00-123,015234.38%
SPX181116P015250002018-10-31 8:30AM EST1,525.000.100.000.050.00-512,411228.13%
SPX181116P015500002018-10-31 8:49AM EST1,550.000.100.000.050.00-635,334221.88%
SPX181116P015750002018-10-31 8:58AM EST1,575.000.100.000.050.00-1606,861216.41%
SPX181116P016000002018-11-06 3:40PM EST1,600.000.050.000.050.00-100.00%2020,016210.94%
SPX181116P016250002018-11-06 3:40PM EST1,625.000.050.000.050.00-2010,115204.69%
SPX181116P016500002018-11-05 3:06PM EST1,650.000.070.000.050.00-314,287198.44%
SPX181116P016750002018-11-05 3:07PM EST1,675.000.070.000.050.00-1,4265,853193.75%
SPX181116P017000002018-11-06 3:16PM EST1,700.000.050.000.050.00-23738,513187.50%
SPX181116P017250002018-11-06 9:47AM EST1,725.000.050.000.050.00-654,583182.03%
SPX181116P017500002018-11-06 10:37AM EST1,750.000.060.000.050.00-1078,198176.56%
SPX181116P017750002018-11-06 9:55AM EST1,775.000.070.000.050.00-573,297171.88%
SPX181116P018000002018-11-06 1:06PM EST1,800.000.050.000.050.00-25813,831166.41%
SPX181116P018250002018-11-06 11:50AM EST1,825.000.050.000.050.00-1,9384,865160.94%
SPX181116P018500002018-11-06 9:49AM EST1,850.000.100.000.050.00-15414,269156.25%
SPX181116P018600002018-11-06 9:49AM EST1,860.000.090.000.050.00-6589153.91%
SPX181116P018700002018-11-07 9:30AM EST1,870.000.050.000.050.00-266151.56%
SPX181116P018750002018-11-02 3:12PM EST1,875.000.100.000.050.00-800.00%103,031150.78%
SPX181116P018800002018-11-01 10:26AM EST1,880.000.100.000.050.00-300.00%6977150.00%
SPX181116P018900002018-11-05 9:30AM EST1,890.000.100.000.050.00-521147.66%
SPX181116P019000002018-11-12 12:19PM EST1,900.000.050.000.050.00-533,651146.09%
SPX181116P019100002018-11-05 3:05PM EST1,910.000.110.000.050.00-151,466143.75%
SPX181116P019200002018-11-05 3:05PM EST1,920.000.110.000.050.00-251,007142.19%
SPX181116P019250002018-11-07 2:40PM EST1,925.000.050.000.050.00-6641,342140.63%
SPX181116P019300002018-11-07 2:16PM EST1,930.000.050.000.050.00-25945139.84%
SPX181116P019400002018-11-07 3:16PM EST1,940.000.050.000.050.00-411,847138.28%
SPX181116P019500002018-11-09 10:53AM EST1,950.000.050.000.050.00-3952,386135.94%
SPX181116P019600002018-11-07 3:19PM EST1,960.000.080.000.050.00-2251,275134.38%
SPX181116P019700002018-11-07 3:19PM EST1,970.000.080.000.050.00-5421,536132.03%
SPX181116P019750002018-11-14 9:44AM EST1,975.000.050.000.050.00-3646131.25%
SPX181116P019800002018-11-08 10:07AM EST1,980.000.050.000.050.00-41,070130.47%
SPX181116P019900002018-11-08 11:21AM EST1,990.000.050.000.050.00-11,328128.13%
SPX181116P020000002018-11-15 3:55PM EST2,000.000.030.000.05-0.02-40.00%2,00668,470126.56%
SPX181116P020100002018-11-07 10:34AM EST2,010.000.070.000.050.00-81,159124.22%
SPX181116P020200002018-11-07 10:22AM EST2,020.000.080.000.050.00-3931122.66%
SPX181116P020250002018-11-08 10:49AM EST2,025.000.050.000.050.00-94,949121.88%
SPX181116P020300002018-11-07 10:33AM EST2,030.000.080.000.050.00-461,579120.70%
SPX181116P020400002018-11-07 10:23AM EST2,040.000.060.000.050.00-151,458118.75%
SPX181116P020500002018-11-14 12:18PM EST2,050.000.050.000.050.00-82,871117.19%
SPX181116P020600002018-11-07 12:55PM EST2,060.000.080.000.050.00-6994114.84%
SPX181116P020700002018-11-07 12:55PM EST2,070.000.080.000.050.00-101,414113.28%
SPX181116P020750002018-11-08 10:49AM EST2,075.000.070.000.050.00-421,265112.50%
SPX181116P020800002018-11-07 10:37AM EST2,080.000.050.000.050.00-28842111.33%
SPX181116P020900002018-11-13 10:29AM EST2,090.000.050.000.050.00-401,661109.38%
SPX181116P021000002018-11-14 10:17AM EST2,100.000.050.000.050.00-116,558107.81%
SPX181116P021100002018-11-09 9:30AM EST2,110.000.050.000.050.00-201,033105.86%
SPX181116P021150002018-11-08 10:05AM EST2,115.000.070.000.050.00-2038104.69%
SPX181116P021200002018-11-08 10:05AM EST2,120.000.070.000.050.00-401,448103.91%
SPX181116P021250002018-11-13 3:33PM EST2,125.000.050.000.050.00-722,286103.13%
SPX181116P021300002018-11-09 3:45PM EST2,130.000.050.000.050.00-31,982102.34%
SPX181116P021350002018-11-08 12:43PM EST2,135.000.050.000.050.00-1240101.56%
SPX181116P021400002018-11-09 12:19PM EST2,140.000.100.000.050.00-101,447100.39%
SPX181116P021450002018-11-08 10:48AM EST2,145.000.070.000.050.00-53099.61%
SPX181116P021500002018-11-14 9:45AM EST2,150.000.050.000.050.00-413,46398.44%
SPX181116P021550002018-11-08 9:44AM EST2,155.000.060.000.050.00-107797.66%
SPX181116P021600002018-11-13 2:19PM EST2,160.000.050.000.050.00-202,51496.88%
SPX181116P021700002018-11-08 9:45AM EST2,170.000.070.000.050.00-51,24695.31%
SPX181116P021750002018-11-13 3:54PM EST2,175.000.050.000.050.00-1,5277,25394.14%
SPX181116P021800002018-11-06 2:18PM EST2,180.000.250.000.050.00-1,0001,72093.36%
SPX181116P021850002018-11-08 9:45AM EST2,185.000.080.000.050.00-274492.19%
SPX181116P021900002018-11-08 9:45AM EST2,190.000.080.000.050.00-51,62891.41%
SPX181116P021950002018-11-13 10:35AM EST2,195.000.100.000.050.00-201,07490.63%
SPX181116P022000002018-11-14 4:03PM EST2,200.000.050.000.050.00-38519,56389.84%
SPX181116P022050002018-11-14 2:06PM EST2,205.000.050.000.050.00-1085089.06%
SPX181116P022100002018-11-08 9:48AM EST2,210.000.080.000.050.00-783387.89%
SPX181116P022150002018-11-06 12:12PM EST2,215.000.300.000.050.00-649887.11%
SPX181116P022200002018-11-14 11:42AM EST2,220.000.050.000.050.00-199986.33%
SPX181116P022250002018-11-14 2:58PM EST2,225.000.050.000.050.00-208,98785.16%
SPX181116P022300002018-11-08 1:25PM EST2,230.000.100.000.050.00-101,04184.38%
SPX181116P022350002018-11-14 1:12PM EST2,235.000.050.000.050.00-11,35983.59%
SPX181116P022400002018-11-14 3:35PM EST2,240.000.100.000.100.00-1,0013,37387.50%
SPX181116P022450002018-11-14 1:12PM EST2,245.000.050.000.050.00-186482.03%
SPX181116P022500002018-11-14 3:43PM EST2,250.000.050.000.050.00-1,70621,00081.25%
SPX181116P022550002018-11-08 10:07AM EST2,255.000.120.000.050.00-101,92380.08%
SPX181116P022600002018-11-12 11:40AM EST2,260.000.150.000.050.00-251,43579.30%
SPX181116P022650002018-11-12 2:58PM EST2,265.000.150.000.050.00-1,5002,83578.52%
SPX181116P022700002018-11-13 3:34PM EST2,270.000.100.000.050.00-211,31877.34%
SPX181116P022750002018-11-15 10:15AM EST2,275.000.050.000.050.00-445,09076.56%
SPX181116P022800002018-11-14 4:04PM EST2,280.000.050.000.050.00-582675.78%
SPX181116P022850002018-11-09 3:44PM EST2,285.000.100.000.050.00-11,69575.00%
SPX181116P022900002018-11-14 9:43AM EST2,290.000.050.000.050.00-42,12974.22%
SPX181116P022950002018-11-12 12:41PM EST2,295.000.150.000.050.00-182773.44%
SPX181116P023000002018-11-15 1:29PM EST2,300.000.050.000.050.00-1219,59972.27%
SPX181116P023050002018-11-09 3:10PM EST2,305.000.170.000.050.00-1383371.48%
SPX181116P023100002018-11-12 10:15AM EST2,310.000.100.000.050.00-7501,85970.70%
SPX181116P023150002018-11-14 3:30PM EST2,315.000.100.000.050.00-202,61569.92%
SPX181116P023200002018-11-09 11:10AM EST2,320.000.200.000.050.00-201,45669.14%
SPX181116P023250002018-11-14 3:20PM EST2,325.000.050.000.050.00-6,03210,11367.97%
SPX181116P023300002018-11-12 11:51AM EST2,330.000.250.000.050.00-183367.19%
SPX181116P023350002018-11-06 2:21PM EST2,335.000.650.000.050.00-367266.41%
SPX181116P023400002018-11-14 2:03PM EST2,340.000.150.000.050.00-1051565.63%
SPX181116P023450002018-11-07 9:55AM EST2,345.000.250.000.050.00-2568464.84%
SPX181116P023500002018-11-15 10:55AM EST2,350.000.050.000.050.00-56915,88964.06%
SPX181116P023550002018-11-15 10:32AM EST2,355.000.050.000.05-0.10-66.67%498463.28%
SPX181116P023600002018-11-14 3:45PM EST2,360.000.080.000.050.00-873962.11%
SPX181116P023650002018-11-14 4:00PM EST2,365.000.100.000.050.00-5472,00261.33%
SPX181116P023700002018-11-14 2:02PM EST2,370.000.150.000.050.00-5051,32760.55%
SPX181116P023750002018-11-15 11:26AM EST2,375.000.050.000.05-0.05-50.00%6748,19559.77%
SPX181116P023800002018-11-14 4:08PM EST2,380.000.050.000.050.00-212,41258.98%
SPX181116P023850002018-11-14 2:06PM EST2,385.000.200.000.050.00-51,31458.20%
SPX181116P023900002018-11-14 2:05PM EST2,390.000.200.000.050.00-57,27957.42%
SPX181116P023950002018-11-14 2:04PM EST2,395.000.050.000.05-0.15-75.00%1093156.25%
SPX181116P024000002018-11-15 2:29PM EST2,400.000.050.000.050.00-20533,27255.47%
SPX181116P024050002018-11-15 11:23AM EST2,405.000.050.000.05-0.10-66.67%101,37454.69%
SPX181116P024100002018-11-15 10:08AM EST2,410.000.050.000.05-0.15-75.00%11,62853.91%
SPX181116P024150002018-11-15 10:07AM EST2,415.000.050.000.05-0.20-80.00%596253.13%
SPX181116P024200002018-11-15 10:18AM EST2,420.000.080.000.05-0.17-68.00%5878952.34%
SPX181116P024250002018-11-15 1:25PM EST2,425.000.050.000.05-0.10-66.67%1483,89651.56%
SPX181116P024300002018-11-15 12:06PM EST2,430.000.050.000.05-0.10-66.67%411,52450.78%
SPX181116P024350002018-11-15 12:46PM EST2,435.000.050.000.05-0.20-80.00%712,70952.93%
SPX181116P024400002018-11-15 12:47PM EST2,440.000.050.000.05-0.19-79.17%1022,64251.95%
SPX181116P024450002018-11-15 12:47PM EST2,445.000.050.000.05-0.20-80.00%761,43251.17%
SPX181116P024500002018-11-15 1:30PM EST2,450.000.050.000.05-0.10-66.67%1,32130,41750.20%
SPX181116P024550002018-11-14 4:13PM EST2,455.000.200.000.050.00-2721,13449.41%
SPX181116P024600002018-11-15 9:41AM EST2,460.000.150.000.05-0.01-6.25%12,93148.44%
SPX181116P024650002018-11-15 9:42AM EST2,465.000.150.000.05-0.05-25.00%162,20447.66%
SPX181116P024700002018-11-15 9:53AM EST2,470.000.150.000.05-0.03-16.67%235,74646.78%
SPX181116P024750002018-11-15 3:46PM EST2,475.000.050.000.05-0.14-73.68%1,4129,57545.90%
SPX181116P024800002018-11-15 1:43PM EST2,480.000.050.000.10-0.15-75.00%497,21048.15%
SPX181116P024850002018-11-15 1:46PM EST2,485.000.050.000.10-0.20-80.00%333,06747.27%
SPX181116P024900002018-11-15 1:47PM EST2,490.000.050.000.10-0.35-87.50%1577,80146.39%
SPX181116P024950002018-11-15 2:35PM EST2,495.000.050.000.05-0.20-80.00%6641,06942.48%
SPX181116P025000002018-11-15 4:13PM EST2,500.000.050.000.10-0.21-80.77%2,00944,25644.53%
SPX181116P025050002018-11-15 4:13PM EST2,505.000.050.000.10-0.20-80.00%2341,35443.65%
SPX181116P025100002018-11-15 2:05PM EST2,510.000.060.000.05-0.24-80.00%1442,53639.84%
SPX181116P025150002018-11-15 12:37PM EST2,515.000.150.000.05-0.15-50.00%1089639.06%
SPX181116P025200002018-11-15 1:59PM EST2,520.000.100.000.05-0.20-66.67%3921,81438.18%
SPX181116P025250002018-11-15 4:13PM EST2,525.000.050.000.10-0.25-83.33%1,9498,38239.94%
SPX181116P025300002018-11-15 4:14PM EST2,530.000.080.000.10-0.22-73.33%7613,99939.06%
SPX181116P025350002018-11-15 4:14PM EST2,535.000.050.000.05-0.23-82.14%2,2052,92635.55%
SPX181116P025400002018-11-15 1:58PM EST2,540.000.150.000.10-0.18-54.55%3162,57537.26%
SPX181116P025450002018-11-15 1:35PM EST2,545.000.140.000.10-0.46-76.67%1551,47036.33%
SPX181116P025500002018-11-15 4:05PM EST2,550.000.050.050.15-0.35-87.50%4,30329,30937.06%
SPX181116P025550002018-11-15 2:35PM EST2,555.000.070.050.10-0.38-84.44%8271,28634.52%
SPX181116P025600002018-11-15 2:22PM EST2,560.000.110.050.10-0.39-78.00%2,2186,51233.59%
SPX181116P025650002018-11-15 3:48PM EST2,565.000.090.050.10-0.36-80.00%1141,69132.72%
SPX181116P025700002018-11-15 3:45PM EST2,570.000.050.050.10-0.45-90.00%9493,34131.79%
SPX181116P025750002018-11-15 4:12PM EST2,575.000.100.050.10-0.50-83.33%1,75820,25630.86%
SPX181116P025800002018-11-15 4:14PM EST2,580.000.100.050.10-0.60-85.71%1,4859,39629.93%
SPX181116P025850002018-11-15 4:14PM EST2,585.000.100.050.10-0.70-87.50%8733,22529.00%
SPX181116P025900002018-11-15 4:14PM EST2,590.000.100.050.15-0.67-87.01%8915,72429.47%
SPX181116P025950002018-11-15 4:11PM EST2,595.000.100.050.15-0.55-84.62%1,1622,43828.52%
SPX181116P026000002018-11-15 4:11PM EST2,600.000.100.100.15-0.90-90.00%17,40042,92327.54%
SPX181116P026050002018-11-15 4:13PM EST2,605.000.100.100.15-1.05-91.30%7742,33026.61%
SPX181116P026100002018-11-15 4:14PM EST2,610.000.150.100.20-1.20-88.89%1,5025,83126.61%
SPX181116P026150002018-11-15 4:12PM EST2,615.000.150.100.20-1.55-91.18%2,5478,26325.61%
SPX181116P026200002018-11-15 3:59PM EST2,620.000.150.100.25-1.70-91.89%2,6664,77825.37%
SPX181116P026250002018-11-15 4:01PM EST2,625.000.150.100.20-2.10-93.33%5,93617,96323.63%
SPX181116P026300002018-11-15 4:01PM EST2,630.000.150.150.20-2.24-93.72%3,0683,08922.63%
SPX181116P026350002018-11-15 4:13PM EST2,635.000.300.150.30-2.40-88.89%2,4964,90122.90%
SPX181116P026400002018-11-15 3:56PM EST2,640.000.210.150.30-3.69-94.62%2,1136,40921.85%
SPX181116P026450002018-11-15 4:09PM EST2,645.000.200.200.35-3.30-94.29%2,2734,79121.31%
SPX181116P026500002018-11-15 4:15PM EST2,650.000.300.250.35-4.60-93.88%24,61542,09420.23%
SPX181116P026550002018-11-15 4:04PM EST2,655.000.200.250.40-5.20-96.30%5,50213,10719.56%
SPX181116P026600002018-11-15 4:13PM EST2,660.000.350.250.45-6.15-94.62%3,3295,74018.82%
SPX181116P026650002018-11-15 4:13PM EST2,665.000.400.250.50-4.70-92.16%1,4914,41118.03%
SPX181116P026700002018-11-15 4:14PM EST2,670.000.380.300.55-8.20-95.57%5,8853,50417.18%
SPX181116P026750002018-11-15 4:17PM EST2,675.000.400.350.60-9.25-95.85%17,46821,70116.26%
SPX181116P026800002018-11-15 4:11PM EST2,680.000.560.450.70-9.59-94.48%2,9164,11515.54%
SPX181116P026850002018-11-15 4:13PM EST2,685.000.740.500.80-12.69-94.49%5,3366,10114.71%
SPX181116P026900002018-11-15 4:14PM EST2,690.000.800.600.90-13.50-94.41%4,5423,98613.78%
SPX181116P026950002018-11-15 4:14PM EST2,695.000.950.801.05-14.15-93.71%2,4343,66612.93%
SPX181116P027000002018-11-15 4:15PM EST2,700.001.201.001.25-18.72-93.98%46,51040,08612.10%
SPX181116P027050002018-11-15 4:07PM EST2,705.001.701.151.60-19.85-92.11%3,1022,93211.45%
SPX181116P027100002018-11-15 4:14PM EST2,710.002.001.552.05-20.79-91.22%2,9736,80510.76%
SPX181116P027150002018-11-15 4:11PM EST2,715.003.002.002.60-21.10-87.55%1,6083,8869.96%
SPX181116P027200002018-11-15 4:14PM EST2,720.003.882.803.50-27.52-87.64%3,3386,0269.35%
SPX181116P027250002018-11-15 4:14PM EST2,725.004.453.804.70-20.55-82.20%5,04826,8838.68%
SPX181116P027300002018-11-15 4:13PM EST2,730.007.155.106.60-31.25-81.38%8,6146,7638.31%
SPX181116P027350002018-11-15 4:04PM EST2,735.0011.157.108.80-31.15-73.64%2,3054,2987.56%
SPX181116P027400002018-11-15 4:01PM EST2,740.0015.756.5014.50-15.85-50.16%1,1785,69010.82%
SPX181116P027450002018-11-15 4:04PM EST2,745.0017.9010.5018.30-13.45-42.90%6618,25111.18%
SPX181116P027500002018-11-15 4:14PM EST2,750.0018.4014.2021.60-33.75-64.72%2,46348,74910.07%
SPX181116P027550002018-11-15 3:42PM EST2,755.0031.0018.6025.80-8.98-22.46%5,9468,1329.77%
SPX181116P027600002018-11-15 4:07PM EST2,760.0029.5022.3030.40-16.90-36.42%2,1007,1839.85%
SPX181116P027650002018-11-15 4:07PM EST2,765.0034.2028.0035.10-33.15-49.22%5294,4939.66%
SPX181116P027700002018-11-15 3:59PM EST2,770.0041.7032.5040.50-25.63-38.07%1853,72112.74%
SPX181116P027750002018-11-15 4:09PM EST2,775.0044.7537.7044.80-23.75-34.67%39923,5286.25%
SPX181116P027800002018-11-15 3:52PM EST2,780.0054.2942.3049.60-27.26-33.43%6614,0250.00%
SPX181116P027850002018-11-15 3:52PM EST2,785.0058.7547.5054.60-8.75-12.96%2355,3810.00%
SPX181116P027900002018-11-15 3:40PM EST2,790.0064.8352.4059.50-14.03-17.79%1928,3880.00%
SPX181116P027950002018-11-15 3:01PM EST2,795.0076.5057.3064.50-13.90-15.38%951,9540.00%
SPX181116P028000002018-11-15 4:09PM EST2,800.0070.0361.4069.50-29.97-29.97%74334,5910.00%
SPX181116P028050002018-11-15 3:45PM EST2,805.0080.3267.4074.50-9.13-10.21%3210,6330.00%
SPX181116P028100002018-11-15 3:44PM EST2,810.0085.2072.4079.50-17.14-16.75%874,4520.00%
SPX181116P028150002018-11-15 3:48PM EST2,815.0093.2076.4084.40-13.39-12.56%472,4020.00%
SPX181116P028200002018-11-15 3:01PM EST2,820.00100.5082.3089.40-12.10-10.75%481,4140.00%
SPX181116P028250002018-11-15 4:09PM EST2,825.0094.8687.4094.50-10.09-9.61%1798,2590.00%
SPX181116P028300002018-11-15 3:42PM EST2,830.00105.5892.1099.40-22.13-17.33%2451,1830.00%
SPX181116P028350002018-11-15 3:41PM EST2,835.00108.8397.30104.40-7.02-6.06%1148770.00%
SPX181116P028400002018-11-15 3:47PM EST2,840.00118.07101.30109.40-20.56-14.83%661,7560.00%
SPX181116P028450002018-11-15 3:40PM EST2,845.00119.42106.30114.30-37.08-23.69%731,4060.00%
SPX181116P028500002018-11-15 4:09PM EST2,850.00121.21109.90121.60-30.09-19.89%38320,21636.52%
SPX181116P028550002018-11-15 10:38AM EST2,855.00180.90115.30126.60+42.95+31.13%351,14537.69%
SPX181116P028600002018-11-15 3:40PM EST2,860.00134.55119.80131.60-25.63-16.00%161,33538.84%
SPX181116P028650002018-11-15 3:54PM EST2,865.00136.35125.30136.60-29.89-17.98%5391,11439.99%
SPX181116P028700002018-11-15 11:50AM EST2,870.00166.95130.30141.60-0.72-0.43%71,87241.14%
SPX181116P028750002018-11-15 3:54PM EST2,875.00146.40135.80146.60-11.00-6.99%50511,52542.27%
SPX181116P028800002018-11-15 3:45PM EST2,880.00154.80140.30151.50-7.60-4.68%1,9692,77642.90%
SPX181116P028850002018-11-15 3:22PM EST2,885.00165.65144.80156.50-13.00-7.28%663044.01%
SPX181116P028900002018-11-15 3:43PM EST2,890.00167.58149.80161.50+21.94+15.06%304,74845.12%
SPX181116P028950002018-11-15 3:24PM EST2,895.00177.90155.00166.50+2.95+1.69%3751,02746.20%
SPX181116P029000002018-11-15 3:59PM EST2,900.00174.60159.70171.50-4.30-2.40%2,02513,87347.30%
SPX181116P029050002018-11-15 3:22PM EST2,905.00187.20164.80176.50-13.55-6.75%5131,24648.38%
SPX181116P029100002018-11-15 3:45PM EST2,910.00184.85170.00181.50-4.16-2.20%111,23349.45%
SPX181116P029150002018-11-15 3:08PM EST2,915.00194.54174.80186.50+24.81+14.62%7871650.53%
SPX181116P029200002018-11-15 3:22PM EST2,920.00200.55179.80191.50+25.77+14.74%11,46251.59%
SPX181116P029250002018-11-15 3:43PM EST2,925.00202.77185.30196.50-10.23-4.80%6114,77452.65%
SPX181116P029300002018-11-15 3:29PM EST2,930.00211.40190.30201.50+27.20+14.77%9789153.70%
SPX181116P029350002018-11-15 3:24PM EST2,935.00217.90195.20206.50+39.20+21.94%3163054.75%
SPX181116P029400002018-11-15 1:52PM EST2,940.00221.18199.30211.50-10.97-4.73%5294855.80%
SPX181116P029450002018-11-14 12:17PM EST2,945.00237.20204.70216.300.00-12155.58%
SPX181116P029500002018-11-14 11:41AM EST2,950.00243.28209.30221.500.00-985757.86%
SPX181116P029550002018-10-17 2:38PM EST2,955.00149.55214.30226.500.00-208358.89%
SPX181116P029600002018-10-29 11:06AM EST2,960.00284.95219.30231.500.00-19259.91%
SPX181116P029650002018-10-10 2:36PM EST2,965.00158.10224.30236.500.00+48.61%38960.94%
SPX181116P029700002018-11-09 11:46AM EST2,970.00189.55229.30241.500.00-56661.95%
SPX181116P029750002018-11-15 3:35PM EST2,975.00252.45234.30246.20+57.90+29.76%1152360.89%
SPX181116P029800002018-11-15 4:00PM EST2,980.00251.40239.30251.40+30.15+13.63%2943363.29%
SPX181116P029850002018-10-17 11:20AM EST2,985.00171.13244.30256.400.00-15664.28%
SPX181116P029900002018-11-08 9:32AM EST2,990.00185.13249.30261.400.00-116465.27%
SPX181116P029950002018-11-07 12:44PM EST2,995.00201.52254.30266.400.00-43666.26%
SPX181116P030000002018-11-15 4:00PM EST3,000.00271.35259.30271.20+48.00+21.49%1,08310,27065.76%
SPX181116P030050002018-09-21 10:57PM EST3,005.00101.00264.30276.400.00-151568.21%
SPX181116P030100002018-11-15 3:53PM EST3,010.00283.05269.30281.40+32.48+12.96%642769.19%
SPX181116P030250002018-11-15 4:08PM EST3,025.00294.30284.30296.40+21.25+7.78%8564172.08%
SPX181116P030400002018-09-07 10:48PM EST3,040.00151.50299.30311.400.00-14614674.95%
SPX181116P030500002018-11-15 3:44PM EST3,050.00326.01309.30321.40+164.41+101.74%2,5919776.83%
SPX181116P030550002018-11-15 5:36PM EST3,055.00324.25314.30326.400.00-112077.77%
SPX181116P030750002018-11-15 3:30PM EST3,075.00355.88334.30346.40+15.70+4.62%1,1941781.49%
SPX181116P030800002018-11-15 3:12PM EST3,080.00354.05339.30351.40+124.83+54.46%256782.42%
SPX181116P030950002018-11-15 5:36PM EST3,095.00366.98354.30366.400.00-205085.18%
SPX181116P031000002018-11-15 3:16PM EST3,100.00372.13359.30371.40-12.93-3.36%430186.08%
SPX181116P031350002018-10-24 10:51AM EST3,135.00420.04395.10406.400.00-1192.38%
SPX181116P032000002018-11-12 1:18PM EST3,200.00465.85459.20471.400.00-37103.71%
SPX181116P033000002018-10-22 2:27PM EST3,300.00537.62559.20571.400.00-55120.36%
SPX181116P038000002018-10-31 11:54AM EST3,800.001,077.491,059.201,071.400.00-718192.85%