^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190621C010000002019-05-17 3:04PM EDT1,000.001,871.351,850.701,854.100.00-2,00937,3630.00%
SPX190621C011000002019-02-13 1:28PM EDT1,100.001,673.321,787.701,789.900.00-85256207.69%
SPX190621C013000002019-01-28 10:32AM EDT1,300.001,328.401,588.901,591.100.00-6776176.81%
SPX190621C013250002019-03-14 10:33AM EDT1,325.001,478.901,577.401,579.700.00-99189.41%
SPX190621C013750002019-02-13 1:28PM EDT1,375.001,021.801,514.301,516.500.00-04166.36%
SPX190621C015000002019-04-04 4:51AM EDT1,500.001,366.801,440.201,444.700.00-1207196.50%
SPX190621C015250002019-05-06 10:21AM EDT1,525.001,388.001,327.001,330.400.00-15170.00%
SPX190621C015500002019-02-13 1:28PM EDT1,550.001,123.801,340.401,342.600.00-01144.12%
SPX190621C016000002019-03-14 10:36AM EDT1,600.001,205.351,304.001,306.300.00-413151.16%
SPX190621C016250002019-03-18 11:58AM EDT1,625.001,197.801,268.301,270.700.00-2018137.85%
SPX190621C016500002019-02-13 1:28PM EDT1,650.001,083.101,241.001,243.300.00-04132.42%
SPX190621C016750002019-02-13 1:28PM EDT1,675.001,089.991,216.201,218.100.00-05129.43%
SPX190621C017000002019-02-13 1:28PM EDT1,700.00830.811,191.401,193.600.00-1101126.82%
SPX190621C017250002019-02-13 1:28PM EDT1,725.00701.451,166.501,168.800.00-09124.05%
SPX190621C017500002019-02-13 1:28PM EDT1,750.00678.151,141.701,143.900.00-09121.31%
SPX190621C017750002019-02-13 1:28PM EDT1,775.00825.551,116.901,118.800.00-018118.51%
SPX190621C018000002019-04-24 10:21AM EDT1,800.001,130.981,052.701,056.100.00-1590.00%
SPX190621C018250002019-03-13 10:59AM EDT1,825.00984.551,077.201,079.300.00-121121.59%
SPX190621C018500002019-02-13 1:28PM EDT1,850.00856.501,042.401,044.700.00-321110.77%
SPX190621C018750002019-02-13 1:28PM EDT1,875.00737.001,017.601,019.800.00-018108.17%
SPX190621C019000002019-04-30 2:59PM EDT1,900.001,040.95953.00956.400.00-2741,0060.00%
SPX190621C019250002019-02-13 1:28PM EDT1,925.00693.50968.00970.200.00-018103.13%
SPX190621C019500002019-02-13 1:28PM EDT1,950.00479.20943.20945.400.00-053100.64%
SPX190621C019750002019-02-13 1:28PM EDT1,975.00758.10918.40920.700.00-0998.21%
SPX190621C020000002019-05-17 3:04PM EDT2,000.00874.00853.30856.700.00-4,36241,8810.00%
SPX190621C020250002019-05-17 11:04AM EDT2,025.00858.10828.40831.800.00-1270.00%
SPX190621C020500002019-02-15 2:50PM EDT2,050.00719.45844.00846.300.00-75590.92%
SPX190621C020750002019-04-25 1:16PM EDT2,075.00852.81778.50781.900.00-330.00%
SPX190621C021000002019-04-25 1:16PM EDT2,100.00827.89753.60757.000.00-3340.00%
SPX190621C021250002019-01-28 10:32AM EDT2,125.00530.88769.70771.800.00-75876883.78%
SPX190621C021500002019-04-26 1:29PM EDT2,150.00779.30703.80707.200.00-122380.00%
SPX190621C021750002019-04-26 1:29PM EDT2,175.00754.40679.00682.300.00-12120.00%
SPX190621C022000002019-03-28 3:56PM EDT2,200.00618.30738.50740.800.00-1799100.46%
SPX190621C022250002019-02-13 1:28PM EDT2,225.00396.40671.10673.400.00-06174.87%
SPX190621C022500002019-04-23 2:17PM EDT2,250.00685.30604.40607.700.00-11170.00%
SPX190621C022750002019-05-08 9:58AM EDT2,275.00607.37579.50582.900.00-21030.00%
SPX190621C023000002019-05-03 2:43PM EDT2,300.00644.45554.70558.000.00-31,7790.00%
SPX190621C023250002019-04-30 2:59PM EDT2,325.00618.65529.90533.200.00-1191840.00%
SPX190621C023500002019-05-16 11:04AM EDT2,350.00536.00505.10508.400.00-152,3890.00%
SPX190621C023750002019-04-01 11:37AM EDT2,375.00489.250.000.000.00-200.00%
SPX190621C024000002019-05-09 11:29AM EDT2,400.00442.50455.70458.900.00-201,3150.00%
SPX190621C024250002019-03-18 3:09PM EDT2,425.00416.80475.80478.300.00-13,26858.09%
SPX190621C024500002019-05-07 9:36AM EDT2,450.00464.15406.40409.600.00-25,37416.99%
SPX190621C024750002019-05-13 10:48AM EDT2,475.00355.03381.80385.000.00-114,25020.08%
SPX190621C025000002019-05-16 9:36AM EDT2,500.00365.80357.40360.600.00-112,80021.11%
SPX190621C025250002019-05-13 1:54PM EDT2,525.00296.78333.30336.400.00-56,28621.59%
SPX190621C025500002019-05-15 11:34AM EDT2,550.00306.00308.90311.900.00-3028,36321.00%
SPX190621C025750002019-03-28 2:15PM EDT2,575.00261.21369.50371.700.00-50013,49460.39%
SPX190621C026000002019-05-17 12:26PM EDT2,600.00278.15261.30264.200.00-121,27020.69%
SPX190621C026250002019-05-14 10:11AM EDT2,625.00218.73237.80240.600.00-59,38920.26%
SPX190621C026500002019-05-20 4:37AM EDT2,650.00226.00214.40217.20-18.70-7.64%12021,46719.69%
SPX190621C026650002019-05-10 11:54AM EDT2,665.00189.10200.70203.400.00-1719.37%
SPX190621C026750002019-05-15 11:39AM EDT2,675.00189.93191.70194.300.00-114,10419.17%
SPX190621C027000002019-05-17 2:09PM EDT2,700.00187.55169.40171.900.00-839,14018.62%
SPX190621C027250002019-05-14 11:33AM EDT2,725.00140.10147.70150.000.00-4714,78518.00%
SPX190621C027400002019-05-09 2:16PM EDT2,740.00145.70135.20137.400.00-24,42317.71%
SPX190621C027450002019-05-16 10:53AM EDT2,745.00157.55130.90133.100.00-52,71517.54%
SPX190621C027500002019-05-17 12:26PM EDT2,750.00141.00126.70128.900.00-937,54217.40%
SPX190621C027750002019-05-17 2:09PM EDT2,775.00122.10106.60108.600.00-8717,61816.74%
SPX190621C027800002019-05-17 3:34PM EDT2,780.00108.80102.70104.600.00-13,49616.58%
SPX190621C027850002019-05-15 11:23AM EDT2,785.0097.2098.80100.700.00-946,15016.44%
SPX190621C027950002019-05-16 10:53AM EDT2,795.00115.2591.3093.100.00-107,07716.19%
SPX190621C028000002019-05-17 1:17PM EDT2,800.00103.7887.5089.300.00-29742,49716.03%
SPX190621C028050002019-05-15 12:34PM EDT2,805.0086.6083.7085.400.00-27,75915.83%
SPX190621C028100002019-05-16 1:42PM EDT2,810.00101.7080.0081.700.00-1720,42315.68%
SPX190621C028200002019-05-17 12:09PM EDT2,820.0083.8572.8074.400.00-21116,16615.34%
SPX190621C028250002019-05-17 3:49PM EDT2,825.0072.7269.3070.800.00-2553,35615.16%
SPX190621C028300002019-05-17 9:45AM EDT2,830.0074.5065.9067.400.00-917,99415.03%
SPX190621C028350002019-05-17 10:04AM EDT2,835.0066.1062.6063.900.00-322,45014.84%
SPX190621C028400002019-05-17 10:36AM EDT2,840.0067.0059.1060.600.00-111,80814.69%
SPX190621C028450002019-05-17 12:32PM EDT2,845.0064.9056.0057.400.00-33113,39414.55%
SPX190621C028500002019-05-17 4:13PM EDT2,850.0056.8552.7054.100.00-6,53459,55414.36%
SPX190621C028600002019-05-17 4:20PM EDT2,860.0050.0046.4047.700.00-6,76016,28213.97%
SPX190621C028700002019-05-17 4:08PM EDT2,870.0043.8840.5041.700.00-4,77317,52913.60%
SPX190621C028750002019-05-17 4:11PM EDT2,875.0041.0037.6038.900.00-7,69744,44613.44%
SPX190621C028850002019-05-17 4:11PM EDT2,885.0035.4032.2033.400.00-6,53718,68113.06%
SPX190621C028900002019-05-17 1:56PM EDT2,890.0038.8029.7030.700.00-27920,87412.84%
SPX190621C029000002019-05-17 3:59PM EDT2,900.0027.3524.8025.800.00-4,66776,80612.46%
SPX190621C029050002019-05-17 2:53PM EDT2,905.0029.6622.5023.500.00-29120,38312.27%
SPX190621C029150002019-05-17 1:26PM EDT2,915.0025.6518.4019.300.00-816,66211.90%
SPX190621C029200002019-05-17 3:22PM EDT2,920.0018.5016.5017.300.00-82413,69211.70%
SPX190621C029250002019-05-17 3:55PM EDT2,925.0017.0014.7015.600.00-1,32476,65411.56%
SPX190621C029300002019-05-17 3:59PM EDT2,930.0014.8013.1013.900.00-1,33119,92711.39%
SPX190621C029350002019-05-17 3:53PM EDT2,935.0013.5511.6012.300.00-26318,71311.20%
SPX190621C029400002019-05-17 4:10PM EDT2,940.0011.5010.2010.900.00-2,44812,62711.06%
SPX190621C029500002019-05-17 4:13PM EDT2,950.009.058.008.500.00-3,90163,31210.80%
SPX190621C029600002019-05-17 4:02PM EDT2,960.006.785.806.500.00-1,08525,90610.56%
SPX190621C029700002019-05-17 3:45PM EDT2,970.005.454.404.900.00-738,75710.35%
SPX190621C029750002019-05-17 3:57PM EDT2,975.004.803.804.300.00-1,93149,09910.29%
SPX190621C029800002019-05-17 3:08PM EDT2,980.004.053.303.800.00-6512,12010.27%
SPX190621C029900002019-05-17 2:27PM EDT2,990.003.402.402.800.00-1025,75510.11%
SPX190621C030000002019-05-17 3:47PM EDT3,000.002.251.802.150.00-3,39599,79010.08%
SPX190621C030100002019-05-17 3:08PM EDT3,010.001.701.301.650.00-1774,36610.07%
SPX190621C030200002019-05-17 3:21PM EDT3,020.001.401.001.300.00-2612,70110.13%
SPX190621C030250002019-05-17 4:07PM EDT3,025.001.130.851.150.00-1,31333,44010.15%
SPX190621C030400002019-05-17 1:17PM EDT3,040.001.100.550.850.00-35,52810.35%
SPX190621C030500002019-05-17 4:07PM EDT3,050.000.730.450.750.00-20029,14410.60%
SPX190621C030600002019-05-17 1:50PM EDT3,060.000.750.350.650.00-290110.81%
SPX190621C030750002019-05-17 3:05PM EDT3,075.000.550.250.550.00-2016,37511.19%
SPX190621C031000002019-05-17 3:48PM EDT3,100.000.400.200.500.00-335118,13712.10%
SPX190621C031250002019-05-17 9:57AM EDT3,125.000.400.150.450.00-3210,72312.94%
SPX190621C031500002019-05-17 3:42PM EDT3,150.000.250.100.400.00-18812,23613.73%
SPX190621C031750002019-05-16 2:57PM EDT3,175.000.330.050.350.00-3005,77014.47%
SPX190621C032000002019-05-17 3:31PM EDT3,200.000.200.050.350.00-3,82624,68715.41%
SPX190621C032250002019-05-16 11:02AM EDT3,225.000.220.000.300.00-3380316.04%
SPX190621C032500002019-05-17 3:04PM EDT3,250.000.150.000.300.00-10061,51316.94%
SPX190621C032750002019-05-16 1:50PM EDT3,275.000.200.000.250.00-1093,54717.48%
SPX190621C033000002019-05-17 3:08PM EDT3,300.000.080.000.250.00-3,00022,31418.34%
SPX190621C033500002019-05-17 1:35PM EDT3,350.000.050.000.200.00-1003,39419.58%
SPX190621C034000002019-05-13 12:05PM EDT3,400.000.050.000.200.00-18,24321.19%
SPX190621C035000002019-05-15 10:47AM EDT3,500.000.020.000.150.00-14,31323.68%
SPX190621C036000002019-04-02 9:54AM EDT3,600.000.050.000.100.00-121,80025.68%
SPX190621C037000002019-03-29 1:32PM EDT3,700.000.050.000.100.00-1301,15528.42%
SPX190621C038000002019-03-29 1:02PM EDT3,800.000.050.000.050.00-2402,35129.40%
SPX190621C039000002019-03-29 11:36AM EDT3,900.000.050.000.050.00-10073731.84%
SPX190621C040000002019-05-10 11:18AM EDT4,000.000.050.000.150.00-138037.33%
SPX190621C041000002019-05-06 1:39PM EDT4,100.000.020.000.150.00-1012439.80%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190621P010000002019-05-17 3:04PM EDT1,000.000.050.000.150.00-2,00040,801106.64%
SPX190621P011000002019-03-18 11:51AM EDT1,100.000.150.000.100.00-41,27794.53%
SPX190621P011500002019-04-18 11:35AM EDT1,150.000.050.000.100.00-74,74190.23%
SPX190621P012000002019-04-02 1:34PM EDT1,200.000.100.000.050.00-4008,71282.03%
SPX190621P012250002019-05-14 12:07PM EDT1,225.000.050.000.150.00-168286.72%
SPX190621P012500002019-04-23 1:38PM EDT1,250.000.050.000.150.00-291484.77%
SPX190621P012750002019-04-01 1:56PM EDT1,275.000.190.000.300.00-345287.60%
SPX190621P013000002019-05-13 3:32PM EDT1,300.000.200.000.150.00-4977,49781.05%
SPX190621P013250002019-05-13 3:32PM EDT1,325.000.100.000.150.00-3047679.10%
SPX190621P013500002019-05-13 3:32PM EDT1,350.000.200.000.150.00-4808,53477.34%
SPX190621P013750002019-05-14 11:47AM EDT1,375.000.050.000.150.00-2036775.49%
SPX190621P014000002019-05-17 1:21PM EDT1,400.000.050.000.200.00-16820,53875.39%
SPX190621P014250002019-05-14 2:13PM EDT1,425.000.100.000.200.00-5275673.63%
SPX190621P014500002019-05-17 1:13PM EDT1,450.000.050.000.200.00-2051,54471.88%
SPX190621P014750002019-05-14 2:12PM EDT1,475.000.100.000.200.00-322,46770.12%
SPX190621P015000002019-05-16 4:14PM EDT1,500.000.050.000.200.00-5471,24568.46%
SPX190621P015250002019-05-15 3:30PM EDT1,525.000.100.000.200.00-203,31066.80%
SPX190621P015500002019-05-17 1:21PM EDT1,550.000.060.000.200.00-37310,99765.14%
SPX190621P015750002019-05-16 12:31PM EDT1,575.000.100.000.200.00-15012,00363.57%
SPX190621P016000002019-05-17 4:10PM EDT1,600.000.100.000.250.00-7,80026,49363.09%
SPX190621P016250002019-05-17 3:24PM EDT1,625.000.050.000.250.00-2001,70961.52%
SPX190621P016500002019-05-16 1:07PM EDT1,650.000.100.000.250.00-105,32159.96%
SPX190621P016750002019-05-16 2:13PM EDT1,675.000.150.000.250.00-5,2047,43658.40%
SPX190621P017000002019-05-13 3:32PM EDT1,700.000.450.000.250.00-34514,63256.93%
SPX190621P017250002019-05-16 1:54PM EDT1,725.000.150.000.250.00-2001,25155.37%
SPX190621P017500002019-05-17 12:27PM EDT1,750.000.100.000.250.00-7,22015,48453.91%
SPX190621P017750002019-05-10 3:44PM EDT1,775.000.250.000.250.00-101,82752.44%
SPX190621P018000002019-05-14 12:38PM EDT1,800.000.350.000.250.00-1525,70151.03%
SPX190621P018250002019-05-10 1:48PM EDT1,825.000.350.000.250.00-13,32252.78%
SPX190621P018500002019-05-17 4:14PM EDT1,850.000.150.000.300.00-7,67111,74852.22%
SPX190621P018750002019-05-17 3:29PM EDT1,875.000.150.000.300.00-2502,50650.73%
SPX190621P019000002019-05-16 1:29PM EDT1,900.000.250.000.300.00-4525,79849.27%
SPX190621P019250002019-05-16 12:59PM EDT1,925.000.250.050.300.00-33,51347.80%
SPX190621P019500002019-05-17 11:57AM EDT1,950.000.200.000.300.00-817,38546.39%
SPX190621P019750002019-05-17 2:21PM EDT1,975.000.250.050.350.00-514,84045.65%
SPX190621P020000002019-05-17 3:18PM EDT2,000.000.300.050.350.00-5,72376,37344.24%
SPX190621P020200002019-05-17 1:55PM EDT2,020.000.250.050.350.00-5201,08843.12%
SPX190621P020250002019-05-17 3:31PM EDT2,025.000.250.100.400.00-9616,93843.43%
SPX190621P020300002019-05-17 12:10PM EDT2,030.000.300.050.350.00-50255342.55%
SPX190621P020500002019-05-17 3:18PM EDT2,050.000.350.100.400.00-90013,41042.02%
SPX190621P020750002019-05-17 3:59PM EDT2,075.000.350.200.400.00-974,45140.63%
SPX190621P020800002019-05-13 3:32PM EDT2,080.001.100.100.400.00-3939440.33%
SPX190621P021000002019-05-17 3:44PM EDT2,100.000.350.150.450.00-47226,63539.73%
SPX190621P021250002019-05-17 12:49PM EDT2,125.000.400.200.500.00-1807,28338.79%
SPX190621P021500002019-05-17 3:35PM EDT2,150.000.450.250.550.00-66416,95637.82%
SPX190621P021750002019-05-17 3:01PM EDT2,175.000.500.300.600.00-226,30036.79%
SPX190621P022000002019-05-17 3:50PM EDT2,200.000.600.350.650.00-1,80937,09535.74%
SPX190621P022100002019-05-13 3:32PM EDT2,210.001.950.350.650.00-3450535.19%
SPX190621P022250002019-05-17 3:01PM EDT2,225.000.600.400.700.00-23,38334.67%
SPX190621P022300002019-05-15 1:27PM EDT2,230.001.000.400.700.00-105234.39%
SPX190621P022350002019-05-09 1:47PM EDT2,235.001.950.450.750.00-201,41334.40%
SPX190621P022500002019-05-17 4:14PM EDT2,250.000.700.500.800.00-2,38825,69133.84%
SPX190621P022600002019-05-16 4:01PM EDT2,260.000.750.500.800.00-1,1601,24533.28%
SPX190621P022750002019-05-17 3:59PM EDT2,275.000.800.550.900.00-53426,53532.94%
SPX190621P022850002019-05-17 10:51AM EDT2,285.000.750.600.900.00-6001,57032.38%
SPX190621P022950002019-05-17 2:56PM EDT2,295.000.860.650.950.00-30053732.04%
SPX190621P023000002019-05-17 3:32PM EDT2,300.000.950.701.000.00-1,34536,69831.98%
SPX190621P023250002019-05-17 11:26AM EDT2,325.000.850.801.150.00-359,59531.16%
SPX190621P023300002019-05-13 4:06PM EDT2,330.003.500.851.150.00-4547630.87%
SPX190621P023500002019-05-17 4:14PM EDT2,350.001.150.951.300.00-1519,59830.26%
SPX190621P023750002019-05-17 3:54PM EDT2,375.001.351.151.500.00-1039,92229.44%
SPX190621P023950002019-05-10 11:39AM EDT2,395.004.001.301.650.00-108128.69%
SPX190621P024000002019-05-17 4:13PM EDT2,400.001.601.351.700.00-47541,11328.53%
SPX190621P024250002019-05-17 3:26PM EDT2,425.001.901.602.000.00-10013,86927.77%
SPX190621P024500002019-05-17 1:31PM EDT2,450.001.931.902.300.00-9632,19926.91%
SPX190621P024700002019-05-17 12:25PM EDT2,470.002.252.202.600.00-511,24326.25%
SPX190621P024750002019-05-17 2:59PM EDT2,475.002.152.302.650.00-10515,38926.03%
SPX190621P024800002019-05-15 1:56PM EDT2,480.002.302.352.800.00-41,88125.98%
SPX190621P024850002019-05-16 11:00AM EDT2,485.002.402.452.850.00-14425.75%
SPX190621P024900002019-05-16 11:54AM EDT2,490.002.402.552.950.00-1272,09325.60%
SPX190621P025000002019-05-17 4:10PM EDT2,500.003.102.753.200.00-1,83963,22325.36%
SPX190621P025100002019-05-14 12:49PM EDT2,510.004.452.953.400.00-81,11425.03%
SPX190621P025200002019-05-17 1:13PM EDT2,520.002.903.203.700.00-4049124.80%
SPX190621P025250002019-05-17 3:39PM EDT2,525.003.803.303.800.00-26918,41424.61%
SPX190621P025300002019-05-17 12:20PM EDT2,530.003.503.403.900.00-1635,61524.41%
SPX190621P025400002019-05-17 11:59AM EDT2,540.003.403.704.200.00-322,58624.13%
SPX190621P025450002019-05-17 3:28PM EDT2,545.004.003.904.300.00-526,96123.92%
SPX190621P025500002019-05-17 4:14PM EDT2,550.004.204.004.500.00-1,44033,78823.82%
SPX190621P025650002019-05-17 1:57PM EDT2,565.003.904.505.100.00-412,25623.47%
SPX190621P025700002019-05-17 3:41PM EDT2,570.005.304.705.200.00-5554923.23%
SPX190621P025750002019-05-17 2:01PM EDT2,575.005.154.905.400.00-19927,45223.09%
SPX190621P025900002019-05-17 3:49PM EDT2,590.006.165.506.100.00-1182,73222.71%
SPX190621P026000002019-05-20 4:16AM EDT2,600.005.106.006.60-1.05-17.07%20584,30622.45%
SPX190621P026050002019-05-17 3:01PM EDT2,605.005.706.206.800.00-11,37022.26%
SPX190621P026100002019-05-17 3:53PM EDT2,610.006.656.507.000.00-603,72622.07%
SPX190621P026150002019-05-17 3:47PM EDT2,615.007.286.807.400.00-1112,44422.02%
SPX190621P026250002019-05-17 4:14PM EDT2,625.007.507.408.000.00-70734,11321.75%
SPX190621P026300002019-05-17 4:05PM EDT2,630.008.237.708.200.00-1462,11621.52%
SPX190621P026350002019-05-17 4:05PM EDT2,635.008.538.008.600.00-1531,10321.44%
SPX190621P026400002019-05-17 3:39PM EDT2,640.008.758.408.900.00-4812,62021.27%
SPX190621P026450002019-05-17 12:26PM EDT2,645.008.008.709.400.00-9894021.22%
SPX190621P026500002019-05-17 3:54PM EDT2,650.009.209.109.700.00-6,41064,50421.04%
SPX190621P026550002019-05-17 3:31PM EDT2,655.009.609.5010.100.00-131,61120.90%
SPX190621P026600002019-05-17 4:14PM EDT2,660.009.809.8010.500.00-405,82820.76%
SPX190621P026650002019-05-17 3:51PM EDT2,665.0010.4510.2011.000.00-131,23020.67%
SPX190621P026750002019-05-17 4:14PM EDT2,675.0011.2011.2011.800.00-3,14036,57620.33%
SPX190621P026800002019-05-17 3:35PM EDT2,680.0012.3511.6012.300.00-3011,57920.20%
SPX190621P026850002019-05-17 2:55PM EDT2,685.009.9712.1012.800.00-1240020.07%
SPX190621P026900002019-05-17 2:27PM EDT2,690.0011.1012.6013.400.00-1121,69819.97%
SPX190621P027000002019-05-17 3:54PM EDT2,700.0013.4813.7014.400.00-2,30068,27319.64%
SPX190621P027050002019-05-17 9:35AM EDT2,705.0014.2014.3015.000.00-21,32319.50%
SPX190621P027100002019-05-17 3:10PM EDT2,710.0015.6014.9015.700.00-704,95219.40%
SPX190621P027150002019-05-17 3:57PM EDT2,715.0015.2015.6016.300.00-1026,14419.25%
SPX190621P027200002019-05-17 3:29PM EDT2,720.0015.4016.2017.000.00-862,61519.12%
SPX190621P027250002019-05-17 4:14PM EDT2,725.0016.4516.9017.700.00-6,41147,93918.99%
SPX190621P027400002019-05-17 4:17PM EDT2,740.0018.7519.1019.900.00-2,26912,36518.54%
SPX190621P027450002019-05-17 3:40PM EDT2,745.0020.1019.9020.800.00-553,87418.43%
SPX190621P027500002019-05-17 4:20PM EDT2,750.0020.6020.7021.500.00-10,34878,11318.23%
SPX190621P027550002019-05-17 12:05PM EDT2,755.0019.1521.6022.600.00-75,87118.17%
SPX190621P027650002019-05-17 1:11PM EDT2,765.0018.7623.4024.300.00-42,81717.82%
SPX190621P027700002019-05-17 3:31PM EDT2,770.0024.2524.4025.400.00-1810,44217.72%
SPX190621P027750002019-05-17 4:14PM EDT2,775.0024.5525.4026.400.00-3,32131,46817.56%
SPX190621P027800002019-05-17 3:52PM EDT2,780.0025.8226.4027.500.00-8046,15117.43%
SPX190621P027850002019-05-17 12:56PM EDT2,785.0022.5527.5028.600.00-298,97417.27%
SPX190621P027900002019-05-17 3:27PM EDT2,790.0027.5028.5029.700.00-3994,49117.11%
SPX190621P027950002019-05-17 3:47PM EDT2,795.0029.9029.8030.800.00-1988,47416.93%
SPX190621P028000002019-05-17 4:14PM EDT2,800.0030.0031.0032.000.00-7,54369,85116.76%
SPX190621P028050002019-05-17 2:29PM EDT2,805.0026.5532.1033.300.00-217,45816.61%
SPX190621P028100002019-05-17 1:54PM EDT2,810.0026.7133.4034.700.00-24022,15116.48%
SPX190621P028150002019-05-17 12:10PM EDT2,815.0030.6034.7036.000.00-25720,40816.29%
SPX190621P028200002019-05-17 3:38PM EDT2,820.0034.9036.1037.400.00-6518,93216.13%
SPX190621P028250002019-05-17 3:49PM EDT2,825.0037.3037.7038.900.00-1,72163,92115.97%
SPX190621P028500002019-05-17 4:13PM EDT2,850.0044.3545.7047.300.00-11,06864,92415.17%
SPX190621P028750002019-05-17 4:14PM EDT2,875.0054.0055.4057.200.00-9,54646,73514.27%
SPX190621P028850002019-05-17 12:02PM EDT2,885.0050.9059.8061.700.00-2,00320,05113.91%
SPX190621P029000002019-05-17 4:14PM EDT2,900.0065.2067.3069.400.00-1,58759,12113.43%
SPX190621P029250002019-05-17 12:06PM EDT2,925.0073.5881.8084.300.00-51846,23312.70%
SPX190621P029500002019-05-17 3:19PM EDT2,950.0097.0099.60102.400.00-3229,27812.29%
SPX190621P029750002019-05-17 10:43AM EDT2,975.00105.05120.30123.400.00-116,82912.35%
SPX190621P030000002019-05-17 12:38PM EDT3,000.00131.30142.90146.100.00-1,85526,21312.74%
SPX190621P030250002019-05-13 10:48AM EDT3,025.00202.33167.00170.400.00-1132013.82%
SPX190621P030500002019-05-15 2:17PM EDT3,050.00192.38191.60194.900.00-231214.91%
SPX190621P030750002019-05-13 10:52AM EDT3,075.00254.87216.30219.700.00-3017016.15%
SPX190621P031000002019-05-17 9:30AM EDT3,100.00245.50241.20244.500.00-102,30417.33%
SPX190621P031250002019-03-19 3:19PM EDT3,125.00286.15214.30217.100.00-60180.00%
SPX190621P031500002019-05-13 9:45AM EDT3,150.00316.84290.90294.300.00-3064819.74%
SPX190621P031750002019-05-13 9:45AM EDT3,175.00341.77315.90319.300.00-3070321.00%
SPX190621P032000002019-05-16 3:12PM EDT3,200.00318.36340.80344.200.00-317022.12%
SPX190621P032250002019-05-09 10:40AM EDT3,225.00379.53365.70369.100.00-309723.21%
SPX190621P032500002019-04-08 9:44AM EDT3,250.00363.15354.90358.700.00-1110.00%
SPX190621P033000002019-05-08 2:06PM EDT3,300.00409.10440.50443.900.00-281726.43%
SPX190621P034000002019-02-13 1:29PM EDT3,400.00829.00497.80500.100.00-070.00%
SPX190621P035000002019-03-29 11:11AM EDT3,500.00666.00551.40554.200.00-24800.00%
SPX190621P040000002019-04-26 10:06AM EDT4,000.001,072.001,138.601,142.000.00-151447.67%
SPX190621P041000002019-05-17 2:57PM EDT4,100.001,220.701,238.401,241.800.00-4845449.81%