^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190215C010000002019-01-18 12:36PM EST1,000.001,670.531,665.101,670.60+86.37+5.45%1,0008,0910.00%
SPX190215C011000002019-01-18 12:38PM EST1,100.001,570.831,565.301,570.80+45.90+3.01%125199.61%
SPX190215C015000002018-10-23 2:30PM EST1,500.001,246.221,166.601,172.100.00-1187.40%
SPX190215C018900002018-11-29 3:40PM EST1,890.00857.89777.40783.000.00-1159.03%
SPX190215C019250002018-11-29 3:40PM EST1,925.00823.11742.50748.100.00-1156.63%
SPX190215C019700002018-11-16 1:02PM EST1,970.00771.70697.70703.200.00-4453.45%
SPX190215C020000002019-01-18 12:36PM EST2,000.00672.98667.80673.40+51.48+8.28%1,79618,69951.75%
SPX190215C020250002018-12-24 12:14PM EST2,025.00365.50643.50649.000.00-101151.45%
SPX190215C020300002018-12-24 12:14PM EST2,030.00361.00638.20643.800.00-101050.54%
SPX190215C020400002019-01-18 10:06AM EST2,040.00610.60629.10632.50+172.60+39.41%42345.74%
SPX190215C020500002019-01-16 2:07PM EST2,050.00572.20619.20622.500.00-42745.01%
SPX190215C020600002018-11-09 11:56PM EST2,060.00689.39609.20612.600.00-1144.64%
SPX190215C020700002018-12-26 2:28PM EST2,070.00354.10599.30602.600.00-343443.92%
SPX190215C020900002018-11-09 11:56PM EST2,090.00725.15579.40582.800.00-2243.12%
SPX190215C021000002019-01-10 10:19AM EST2,100.00470.33569.50572.800.00-228642.40%
SPX190215C021400002018-12-31 11:34AM EST2,140.00356.17529.70533.100.00-1140.34%
SPX190215C021450002018-12-31 11:34AM EST2,145.00351.57524.80528.100.00-1139.98%
SPX190215C021500002018-12-21 4:48PM EST2,150.00330.50520.10523.400.00-12040.39%
SPX190215C021550002018-12-27 11:35AM EST2,155.00305.80514.90518.200.00-474739.51%
SPX190215C021900002019-01-17 3:57PM EST2,190.00442.90480.50483.800.00-1138.34%
SPX190215C022000002019-01-17 3:22PM EST2,200.00431.77470.60473.900.00-81937.80%
SPX190215C022250002019-01-17 2:33PM EST2,225.00398.70445.50448.900.00-82335.94%
SPX190215C022300002018-12-27 9:33AM EST2,230.00236.50440.60443.900.00-191935.57%
SPX190215C022400002018-12-27 9:33AM EST2,240.00228.40430.70434.000.00-222235.02%
SPX190215C022500002019-01-17 3:31PM EST2,250.00385.95421.00424.400.00-162535.01%
SPX190215C022550002018-12-28 9:54AM EST2,255.00272.70416.20419.500.00-465634.80%
SPX190215C022600002018-12-31 3:41PM EST2,260.00262.00411.20414.300.00-159534.08%
SPX190215C022650002018-12-28 9:54AM EST2,265.00264.20406.00409.600.00-9934.22%
SPX190215C022700002018-12-27 9:46AM EST2,270.00206.00401.10404.400.00-163333.50%
SPX190215C022800002018-12-26 3:56PM EST2,280.00219.70391.40394.600.00-101033.08%
SPX190215C022900002018-12-26 12:54PM EST2,290.00172.40381.40384.700.00-161632.48%
SPX190215C022950002018-12-26 12:56PM EST2,295.00168.70376.80380.000.00-323232.56%
SPX190215C023000002019-01-18 11:15AM EST2,300.00366.18371.90375.10+29.23+8.67%1115632.33%
SPX190215C023050002019-01-11 12:27PM EST2,305.00292.28366.90370.000.00-17231.80%
SPX190215C023100002018-12-28 10:16AM EST2,310.00220.00362.10365.300.00-161631.85%
SPX190215C023150002018-12-27 9:49AM EST2,315.00165.70357.10360.500.00-461631.74%
SPX190215C023200002019-01-15 9:30AM EST2,320.00270.80352.20355.600.00-35231.49%
SPX190215C023250002019-01-18 11:15AM EST2,325.00341.68347.30350.70+124.93+57.64%83931.23%
SPX190215C023300002018-12-27 2:10PM EST2,330.00141.39342.40345.800.00-242430.97%
SPX190215C023400002019-01-08 10:35AM EST2,340.00231.70332.70335.900.00-1211330.31%
SPX190215C023450002019-01-04 3:42PM EST2,345.00202.00327.50330.700.00-26929.67%
SPX190215C023500002019-01-16 1:24PM EST2,350.00275.20322.90326.100.00-173229.77%
SPX190215C023550002018-12-27 10:57AM EST2,355.00140.50317.90321.000.00-2429.25%
SPX190215C023600002019-01-03 12:17PM EST2,360.00151.00312.80316.100.00-21722028.98%
SPX190215C023650002019-01-17 2:38PM EST2,365.00266.20308.00311.200.00-129828.70%
SPX190215C023700002019-01-10 10:47AM EST2,370.00220.25303.40306.500.00-338328.65%
SPX190215C023750002019-01-17 2:03PM EST2,375.00255.15298.20301.400.00-51,25228.14%
SPX190215C023800002019-01-07 3:44PM EST2,380.00192.65293.40296.600.00-93627.96%
SPX190215C023850002019-01-10 12:49PM EST2,385.00218.65288.50291.700.00-15627.66%
SPX190215C023900002019-01-09 10:18AM EST2,390.00208.82283.90287.200.00-104927.78%
SPX190215C023950002019-01-10 12:14PM EST2,395.00203.75278.80282.000.00-210027.17%
SPX190215C024000002019-01-18 9:31AM EST2,400.00258.05274.20277.50+32.47+14.39%52,35227.26%
SPX190215C024050002019-01-11 12:30PM EST2,405.00198.43269.40272.300.00-112326.66%
SPX190215C024100002019-01-11 3:20PM EST2,410.00193.22264.50267.500.00-333626.44%
SPX190215C024150002019-01-04 10:24AM EST2,415.00132.40259.60262.600.00-131,80026.13%
SPX190215C024200002019-01-11 3:20PM EST2,420.00184.00254.90257.800.00-333425.90%
SPX190215C024250002019-01-18 11:59AM EST2,425.00250.15250.10253.00+42.41+20.41%480725.67%
SPX190215C024300002019-01-08 10:35AM EST2,430.00154.40245.20248.200.00-128425.42%
SPX190215C024350002019-01-11 3:22PM EST2,435.00171.23240.40243.400.00-332825.18%
SPX190215C024400002019-01-16 3:12PM EST2,440.00192.68235.70238.600.00-135824.93%
SPX190215C024450002019-01-03 3:45PM EST2,445.0081.00230.90233.800.00-45345024.67%
SPX190215C024500002019-01-18 11:59AM EST2,450.00226.15226.20229.00+46.15+25.64%34,11124.40%
SPX190215C024550002019-01-08 9:47AM EST2,455.00145.90221.60224.600.00-553024.44%
SPX190215C024600002019-01-04 12:31PM EST2,460.00110.10216.60219.500.00-1736023.93%
SPX190215C024650002019-01-18 11:00AM EST2,465.00203.65211.90214.80+35.25+20.93%711323.72%
SPX190215C024700002019-01-18 9:37AM EST2,470.00192.00207.20210.00+28.00+17.07%51387623.43%
SPX190215C024750002019-01-16 9:41AM EST2,475.00157.60202.90205.300.00-24,52323.20%
SPX190215C024800002019-01-16 9:35AM EST2,480.00151.80197.70200.600.00-225822.97%
SPX190215C024850002019-01-14 9:30AM EST2,485.00115.85193.00195.900.00-212522.73%
SPX190215C024900002019-01-18 1:32PM EST2,490.00186.41188.50191.40+39.46+26.85%117422.61%
SPX190215C024950002019-01-10 9:33AM EST2,495.00109.20183.60186.700.00-21,40522.35%
SPX190215C025050002019-01-18 11:16AM EST2,505.00168.90174.30177.40+22.30+15.21%2214121.87%
SPX190215C025100002019-01-18 10:33AM EST2,510.00156.88169.90172.70+27.03+20.82%294321.58%
SPX190215C025150002019-01-14 3:51PM EST2,515.0095.50165.10167.900.00-46621.23%
SPX190215C025200002019-01-15 1:59PM EST2,520.00109.60160.60163.300.00-14779320.98%
SPX190215C025250002019-01-18 12:49PM EST2,525.00159.50156.20158.90+57.40+56.22%4,43311,58520.84%
SPX190215C025350002019-01-18 2:20PM EST2,535.00144.25147.10149.80+35.40+32.52%1376820.36%
SPX190215C025400002019-01-18 2:55PM EST2,540.00139.90142.60145.30+56.90+68.55%716420.13%
SPX190215C025450002019-01-18 11:26AM EST2,545.00134.40137.90140.80+35.83+36.35%11,10619.88%
SPX190215C025550002019-01-18 3:11PM EST2,555.00124.78129.10131.70+34.74+38.58%11,58619.31%
SPX190215C025600002019-01-18 12:20PM EST2,560.00126.10124.90127.60+46.12+57.66%555219.22%
SPX190215C025650002019-01-15 10:08AM EST2,565.0073.05120.30123.100.00-184618.93%
SPX190215C025700002019-01-18 12:51PM EST2,570.00118.13116.00118.50+41.18+53.52%181,15318.58%
SPX190215C025750002019-01-18 3:36PM EST2,575.00109.35111.70114.40+34.65+46.39%2113,79118.44%
SPX190215C025800002019-01-18 12:30PM EST2,580.00110.40107.70110.10+32.95+42.54%134,09518.20%
SPX190215C025850002019-01-18 2:20PM EST2,585.00100.80103.30105.70+25.65+34.13%211,41717.90%
SPX190215C025900002019-01-18 2:53PM EST2,590.0095.8599.10101.70+24.45+34.24%172,53717.76%
SPX190215C025950002019-01-16 3:27PM EST2,595.0061.7795.0097.600.00-51,49617.55%
SPX190215C026000002019-01-18 3:59PM EST2,600.0089.7091.0093.30+26.60+42.16%1,54448,02817.24%
SPX190215C026050002019-01-18 1:37PM EST2,605.0084.9787.2089.40+24.97+41.62%260317.08%
SPX190215C026100002019-01-18 12:12PM EST2,610.0083.1083.3085.40+25.60+44.52%68,70916.86%
SPX190215C026150002019-01-18 3:55PM EST2,615.0076.0079.2081.40+23.30+44.21%21,16416.62%
SPX190215C026200002019-01-18 2:46PM EST2,620.0070.7075.6077.70+20.10+39.72%2155,00716.47%
SPX190215C026250002019-01-18 2:32PM EST2,625.0068.3571.7073.70+19.85+40.93%5113,60116.19%
SPX190215C026300002019-01-18 2:23PM EST2,630.0066.1068.2070.10+21.10+46.89%401,90916.03%
SPX190215C026350002019-01-18 3:54PM EST2,635.0060.4064.6066.50+18.35+43.64%181,37315.85%
SPX190215C026400002019-01-18 3:54PM EST2,640.0056.9060.9062.80+17.55+44.60%2221,52615.61%
SPX190215C026450002019-01-18 1:14PM EST2,645.0058.0057.5059.30+21.40+58.47%1694715.42%
SPX190215C026500002019-01-18 3:59PM EST2,650.0053.8054.5055.70+19.80+58.24%9,30948,09515.16%
SPX190215C026550002019-01-18 1:46PM EST2,655.0049.6451.3052.40+23.19+87.67%681,35814.99%
SPX190215C026600002019-01-18 3:59PM EST2,660.0048.0048.1049.20+21.05+78.11%9014,73714.81%
SPX190215C026650002019-01-18 3:59PM EST2,665.0043.0045.0046.10+17.50+68.63%5,8098,44914.65%
SPX190215C026700002019-01-18 4:12PM EST2,670.0041.9042.1043.10+19.00+82.97%1,7334,14414.48%
SPX190215C026750002019-01-18 4:14PM EST2,675.0039.8539.3040.30+18.35+85.35%6,17818,10914.36%
SPX190215C026800002019-01-18 3:55PM EST2,680.0033.9536.6037.50+14.24+72.25%6661,35114.20%
SPX190215C026850002019-01-18 3:34PM EST2,685.0031.8034.0034.90+14.60+84.88%42471014.08%
SPX190215C026900002019-01-18 4:13PM EST2,690.0032.3031.5032.40+15.32+90.22%2704,28113.95%
SPX190215C026950002019-01-18 3:20PM EST2,695.0028.2829.2030.00+14.03+98.46%1531,11013.83%
SPX190215C027000002019-01-18 3:58PM EST2,700.0025.5027.0027.80+12.10+90.30%12,15824,59413.74%
SPX190215C027050002019-01-18 4:02PM EST2,705.0024.6524.9025.60+11.90+93.33%2631,92613.62%
SPX190215C027100002019-01-18 3:55PM EST2,710.0020.7022.9023.60+9.70+88.18%3186,23513.53%
SPX190215C027150002019-01-18 4:14PM EST2,715.0021.1021.0021.70+10.90+106.86%2532,33313.44%
SPX190215C027200002019-01-18 4:12PM EST2,720.0019.1719.2019.90+10.47+120.34%1,96895113.36%
SPX190215C027250002019-01-18 4:14PM EST2,725.0018.2017.6018.20+9.90+119.28%6,62717,87213.27%
SPX190215C027300002019-01-18 4:12PM EST2,730.0016.0716.1016.60+8.77+120.14%1,3724,52613.18%
SPX190215C027350002019-01-18 3:59PM EST2,735.0013.9014.6015.20+7.40+113.85%1136,94413.14%
SPX190215C027400002019-01-18 4:14PM EST2,740.0013.3013.3013.80+7.45+127.35%6881,02513.06%
SPX190215C027450002019-01-18 4:03PM EST2,745.0011.8212.0012.60+7.07+148.84%42995113.03%
SPX190215C027500002019-01-18 4:08PM EST2,750.0010.7510.9011.40+6.15+133.70%4,37925,86212.96%
SPX190215C027550002019-01-18 4:03PM EST2,755.009.779.8010.30+5.37+122.05%5551,29012.91%
SPX190215C027600002019-01-18 4:00PM EST2,760.008.908.909.30+5.15+137.33%22,06923,45112.86%
SPX190215C027650002019-01-18 3:59PM EST2,765.007.958.008.40+3.70+87.06%56579712.82%
SPX190215C027700002019-01-18 4:14PM EST2,770.007.307.307.60+4.22+137.01%1207,00412.80%
SPX190215C027750002019-01-18 3:59PM EST2,775.006.106.406.80+2.70+79.41%58211,64412.75%
SPX190215C027850002019-01-18 2:14PM EST2,785.005.055.205.50+3.10+158.97%4336212.71%
SPX190215C027900002019-01-18 4:08PM EST2,790.004.604.604.90+2.50+119.05%1,1231,98612.67%
SPX190215C027950002019-01-18 1:56PM EST2,795.004.104.204.40+2.20+115.79%30153312.67%
SPX190215C028000002019-01-18 4:01PM EST2,800.003.653.704.00+2.03+125.31%25,11224,63312.71%
SPX190215C028050002019-01-18 4:13PM EST2,805.003.453.303.60+2.15+165.38%41372712.72%
SPX190215C028100002019-01-18 2:23PM EST2,810.002.853.003.20+1.75+159.09%4571,93312.70%
SPX190215C028200002019-01-18 3:37PM EST2,820.002.252.402.55+1.25+125.00%18,8011,06712.71%
SPX190215C028250002019-01-18 4:13PM EST2,825.002.202.102.30+1.15+109.52%58913,60612.74%
SPX190215C028350002019-01-18 1:01PM EST2,835.001.801.701.90+0.90+100.00%209,75212.86%
SPX190215C028400002019-01-18 3:25PM EST2,840.001.551.551.70+0.80+106.67%26787712.88%
SPX190215C028450002019-01-18 12:16PM EST2,845.001.401.401.55+0.70+100.00%1367612.95%
SPX190215C028500002019-01-18 4:12PM EST2,850.001.301.251.40+0.58+80.56%3,55716,73813.00%
SPX190215C028600002019-01-18 11:05AM EST2,860.001.001.051.20+0.37+58.73%53,39813.20%
SPX190215C028650002019-01-18 11:13AM EST2,865.000.840.951.10+0.24+40.00%55148913.28%
SPX190215C028700002019-01-18 1:01PM EST2,870.001.000.851.05+0.47+88.68%13,24313.45%
SPX190215C028750002019-01-18 12:56PM EST2,875.000.850.750.95+0.40+88.89%5947,97213.50%
SPX190215C028800002019-01-18 11:05AM EST2,880.000.750.700.90+0.30+66.67%51,51013.65%
SPX190215C028850002019-01-16 9:30AM EST2,885.000.450.650.850.00-27252713.79%
SPX190215C028950002019-01-17 1:31PM EST2,895.000.400.550.700.00-139513.89%
SPX190215C029000002019-01-18 3:59PM EST2,900.000.550.500.70+0.10+22.22%38511,73414.14%
SPX190215C029050002019-01-18 10:11AM EST2,905.000.400.450.65+0.05+14.29%160614.24%
SPX190215C029100002019-01-18 10:10AM EST2,910.000.400.400.60+0.02+5.26%276514.32%
SPX190215C029200002019-01-17 11:57AM EST2,920.000.350.350.550.00-11,34514.63%
SPX190215C029250002019-01-18 11:11AM EST2,925.000.400.350.50+0.05+14.29%266,15114.68%
SPX190215C029300002019-01-17 11:57AM EST2,930.000.350.300.450.00-11,14514.71%
SPX190215C029350002019-01-17 11:57AM EST2,935.000.350.300.450.00-237014.94%
SPX190215C029450002019-01-18 12:11PM EST2,945.000.350.250.40+0.05+16.67%15831815.17%
SPX190215C029500002019-01-18 12:39PM EST2,950.000.290.250.30+0.06+26.09%998,48214.87%
SPX190215C029550002019-01-16 9:46AM EST2,955.000.250.200.350.00-30331615.37%
SPX190215C029600002019-01-18 11:11AM EST2,960.000.250.200.350.00-21,16715.60%
SPX190215C029650002019-01-16 11:29AM EST2,965.000.250.200.350.00-29839115.82%
SPX190215C029700002019-01-17 10:14AM EST2,970.000.200.150.300.00-225815.75%
SPX190215C029750002019-01-18 1:25PM EST2,975.000.250.150.25+0.05+25.00%1017,39415.63%
SPX190215C029800002019-01-16 2:28PM EST2,980.000.200.150.300.00-42398216.18%
SPX190215C029850002019-01-16 10:01AM EST2,985.000.200.150.300.00-34971616.39%
SPX190215C029900002019-01-16 9:33AM EST2,990.000.200.100.300.00-2526,09816.61%
SPX190215C029950002019-01-16 9:46AM EST2,995.000.200.100.250.00-25240016.48%
SPX190215C030000002019-01-18 2:31PM EST3,000.000.180.100.25-0.02-10.00%70826,19216.69%
SPX190215C030050002019-01-18 2:11PM EST3,005.000.150.100.250.00-24069916.90%
SPX190215C030100002019-01-16 2:32PM EST3,010.000.170.100.250.00-14328317.12%
SPX190215C030150002019-01-16 9:30AM EST3,015.000.200.100.250.00-13722917.31%
SPX190215C030200002019-01-18 3:11PM EST3,020.000.100.100.25-0.10-50.00%541717.53%
SPX190215C030250002019-01-18 1:02PM EST3,025.000.150.050.20-0.05-25.00%25025217.31%
SPX190215C030300002019-01-16 9:30AM EST3,030.000.150.050.200.00-4534917.51%
SPX190215C030400002019-01-16 9:30AM EST3,040.000.150.050.200.00-597917.92%
SPX190215C030500002019-01-16 9:30AM EST3,050.000.100.050.100.00-591,10217.09%
SPX190215C030600002019-01-16 9:30AM EST3,060.000.150.050.200.00-5919218.71%
SPX190215C030700002019-01-16 3:46PM EST3,070.000.100.050.150.00-515318.56%
SPX190215C030750002019-01-17 9:56AM EST3,075.000.100.050.100.00-2520218.02%
SPX190215C030800002019-01-16 12:07PM EST3,080.000.100.050.100.00-4528918.21%
SPX190215C030900002019-01-16 9:30AM EST3,090.000.100.000.100.00-5710018.56%
SPX190215C031000002019-01-16 9:30AM EST3,100.000.100.000.100.00-1012,21318.95%
SPX190215C031250002018-12-06 3:13AM EST3,125.000.450.000.100.00-304419.87%
SPX190215C031500002019-01-17 11:58AM EST3,150.000.050.000.050.00-35041319.53%
SPX190215C032000002018-12-18 2:44PM EST3,200.000.050.000.050.00-42,00721.19%
SPX190215C033000002018-12-21 4:12PM EST3,300.000.050.000.100.00-10052225.98%
SPX190215C035000002018-11-09 11:56PM EST3,500.000.150.000.100.00-2232.42%
SPX190215C036000002019-01-18 3:11PM EST3,600.000.050.000.100.00-4735.45%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190215P007000002019-01-02 11:42AM EST700.000.050.000.050.00-2020136.72%
SPX190215P009000002019-01-16 11:52AM EST900.000.050.000.050.00-35257111.33%
SPX190215P010000002019-01-18 4:08PM EST1,000.000.050.000.05-0.05-50.00%1,00113,107100.78%
SPX190215P011000002019-01-18 10:16AM EST1,100.000.100.050.150.00-1211,317101.17%
SPX190215P012000002019-01-18 11:45AM EST1,200.000.100.050.100.00-57413,99289.65%
SPX190215P012250002019-01-18 2:09PM EST1,225.000.100.050.10-0.05-33.33%495,44587.50%
SPX190215P012500002019-01-18 4:14PM EST1,250.000.100.100.15-0.09-47.37%478,07588.77%
SPX190215P012750002019-01-18 1:47PM EST1,275.000.100.050.15-0.05-33.33%84,96785.06%
SPX190215P013000002019-01-18 10:19AM EST1,300.000.150.100.150.00-2421,47184.47%
SPX190215P013250002019-01-18 11:36AM EST1,325.000.130.050.15-0.02-13.33%2,3446,81780.86%
SPX190215P013750002019-01-18 1:10PM EST1,375.000.150.050.20-0.05-25.00%246,84578.22%
SPX190215P014000002019-01-17 4:06PM EST1,400.000.250.150.200.00-17510,17778.42%
SPX190215P014250002019-01-16 12:50PM EST1,425.000.200.150.200.00-3,9514,32776.37%
SPX190215P014500002019-01-18 12:07PM EST1,450.000.200.150.20-0.05-20.00%2004,05674.41%
SPX190215P014750002019-01-16 9:30AM EST1,475.000.300.100.250.00-3,6864,00872.46%
SPX190215P015000002019-01-18 3:02PM EST1,500.000.150.150.20-0.10-40.00%20241,02470.51%
SPX190215P015250002019-01-18 12:19PM EST1,525.000.200.150.30-0.10-33.33%2211,59570.22%
SPX190215P015500002019-01-18 3:19PM EST1,550.000.200.150.25-0.10-33.33%5111,80367.58%
SPX190215P015750002019-01-16 9:30AM EST1,575.000.350.150.300.00-3,9185,38466.41%
SPX190215P016000002019-01-18 3:04PM EST1,600.000.250.150.30-0.10-28.57%77418,31864.55%
SPX190215P016250002019-01-18 12:19PM EST1,625.000.250.150.30-0.05-16.67%224,03062.74%
SPX190215P016750002019-01-18 1:10PM EST1,675.000.300.200.35-0.06-16.67%55,07360.30%
SPX190215P016900002019-01-16 9:30AM EST1,690.000.400.200.350.00-1,3613,96259.25%
SPX190215P017000002019-01-18 3:45PM EST1,700.000.300.300.35-0.15-33.33%12834,17359.52%
SPX190215P017100002019-01-18 12:01PM EST1,710.000.350.250.40-0.05-12.50%2,0001,39258.79%
SPX190215P017250002019-01-18 1:10PM EST1,725.000.400.250.40-0.05-11.11%51,66257.74%
SPX190215P017300002019-01-16 9:30AM EST1,730.000.450.250.400.00-97399457.37%
SPX190215P017400002019-01-16 9:30AM EST1,740.000.450.250.400.00-1,2831,29656.69%
SPX190215P017500002019-01-18 3:30PM EST1,750.000.330.250.40-0.12-26.67%3,60010,43255.98%
SPX190215P017600002019-01-16 9:30AM EST1,760.000.450.250.400.00-1,2781,31655.27%
SPX190215P017700002019-01-16 9:30AM EST1,770.000.500.250.400.00-93293454.59%
SPX190215P017800002019-01-16 3:32PM EST1,780.000.500.300.450.00-9671,12854.69%
SPX190215P017900002019-01-18 10:36AM EST1,790.000.300.300.45-0.20-40.00%2691,30954.00%
SPX190215P018000002019-01-18 4:13PM EST1,800.000.350.300.35-0.15-30.00%1399,75652.54%
SPX190215P018100002019-01-16 10:19AM EST1,810.000.500.300.450.00-1,2051,21752.64%
SPX190215P018200002019-01-16 4:00PM EST1,820.000.600.350.500.00-1,3281,33952.64%
SPX190215P018250002019-01-16 9:30AM EST1,825.000.550.350.500.00-5951,65652.30%
SPX190215P018300002019-01-16 9:30AM EST1,830.000.600.350.500.00-86887751.95%
SPX190215P018400002019-01-16 4:05PM EST1,840.000.650.350.500.00-1,6611,65051.25%
SPX190215P018500002019-01-18 12:19PM EST1,850.000.400.400.50-0.10-20.00%1119,31650.88%
SPX190215P018750002019-01-18 3:27PM EST1,875.000.500.400.55-0.14-21.87%2534,38750.28%
SPX190215P018900002019-01-18 10:37AM EST1,890.000.400.400.55-0.25-38.46%24156549.24%
SPX190215P018950002019-01-16 9:30AM EST1,895.000.700.400.600.00-55162549.39%
SPX190215P019000002019-01-18 3:45PM EST1,900.000.500.450.55-0.10-16.67%85518,86748.56%
SPX190215P019100002019-01-16 3:13PM EST1,910.000.650.450.600.00-6621,24948.36%
SPX190215P019200002019-01-16 9:30AM EST1,920.000.750.450.600.00-60368147.68%
SPX190215P019250002019-01-18 9:40AM EST1,925.000.550.450.55-0.20-26.67%503,89246.88%
SPX190215P019300002019-01-16 9:30AM EST1,930.000.800.450.600.00-59877847.00%
SPX190215P019350002019-01-16 10:19AM EST1,935.000.800.500.650.00-60465147.10%
SPX190215P019400002019-01-17 12:43PM EST1,940.000.750.500.650.00-20094746.75%
SPX190215P019450002019-01-16 9:43AM EST1,945.000.800.500.650.00-68771046.41%
SPX190215P019500002019-01-18 3:27PM EST1,950.000.600.500.60-0.10-14.29%2405,49445.65%
SPX190215P019550002019-01-17 12:21PM EST1,955.000.800.500.650.00-2001,15345.74%
SPX190215P019600002019-01-17 11:27AM EST1,960.000.800.500.650.00-3001,03945.40%
SPX190215P019650002019-01-16 9:30AM EST1,965.000.900.550.700.00-57687345.46%
SPX190215P019700002019-01-16 9:30AM EST1,970.000.900.550.700.00-58162145.12%
SPX190215P019850002019-01-17 3:58PM EST1,985.000.750.550.700.00-20077144.10%
SPX190215P019900002019-01-18 11:12AM EST1,990.000.600.550.70-0.40-40.00%71898843.77%
SPX190215P019950002019-01-16 3:32PM EST1,995.000.950.600.700.00-1,00569243.43%
SPX190215P020000002019-01-18 4:11PM EST2,000.000.650.600.70-0.15-18.75%2,37628,56243.10%
SPX190215P020050002019-01-18 9:13AM EST2,005.000.650.600.75-0.40-38.10%11,54043.13%
SPX190215P020100002019-01-18 10:26AM EST2,010.000.700.600.75-0.25-26.32%5011,10042.79%
SPX190215P020150002019-01-18 2:16PM EST2,015.000.700.650.80-0.40-36.36%20168342.79%
SPX190215P020200002019-01-18 11:26AM EST2,020.000.700.650.75-0.30-30.00%2011,43842.11%
SPX190215P020250002019-01-18 4:13PM EST2,025.000.700.650.75-0.45-39.13%2,9224,89941.79%
SPX190215P020300002019-01-18 12:01PM EST2,030.000.650.650.80-0.50-43.48%50176641.79%
SPX190215P020350002019-01-18 10:28AM EST2,035.000.750.650.85-0.30-28.57%50164841.76%
SPX190215P020400002019-01-18 12:01PM EST2,040.000.700.700.85-0.55-44.00%50175241.43%
SPX190215P020450002019-01-18 10:21AM EST2,045.000.800.700.85-0.45-36.00%50153241.09%
SPX190215P020500002019-01-18 4:15PM EST2,050.000.800.750.85-0.30-27.27%3,2809,60640.76%
SPX190215P020550002019-01-18 1:34PM EST2,055.000.850.750.90-0.45-34.62%50253740.71%
SPX190215P020600002019-01-18 12:32PM EST2,060.000.770.750.90-0.53-40.77%3,4333,83940.38%
SPX190215P020650002019-01-18 12:01PM EST2,065.000.750.750.90-0.25-25.00%50155540.04%
SPX190215P020700002019-01-18 9:13AM EST2,070.000.850.800.95-0.30-26.09%11,07039.98%
SPX190215P020750002019-01-18 4:10PM EST2,075.000.900.800.95-0.20-18.18%1,5077,82339.65%
SPX190215P020800002019-01-18 9:13AM EST2,080.000.900.801.00-0.50-35.71%158339.58%
SPX190215P020850002019-01-18 9:13AM EST2,085.000.900.851.00-0.55-37.93%165739.24%
SPX190215P020900002019-01-18 10:39AM EST2,090.000.900.851.00-0.55-37.93%20797138.90%
SPX190215P020950002019-01-18 9:33AM EST2,095.001.000.901.05-0.50-33.33%769238.82%
SPX190215P021000002019-01-18 3:34PM EST2,100.001.050.901.05-0.30-22.22%2,58511,26438.48%
SPX190215P021050002019-01-18 9:13AM EST2,105.001.000.901.10-0.60-37.50%179838.38%
SPX190215P021100002019-01-16 9:30AM EST2,110.001.600.951.100.00-50787538.04%
SPX190215P021150002019-01-18 12:34PM EST2,115.001.000.951.15-0.60-37.50%2562037.93%
SPX190215P021200002019-01-16 3:24PM EST2,120.001.551.001.150.00-1,8821,90937.60%
SPX190215P021250002019-01-18 12:34PM EST2,125.001.051.001.15-0.70-40.00%2838,39837.26%
SPX190215P021300002019-01-17 3:50PM EST2,130.001.411.051.200.00-1901,56337.14%
SPX190215P021350002019-01-18 9:13AM EST2,135.001.151.051.20-0.65-36.11%151736.80%
SPX190215P021400002019-01-18 10:01AM EST2,140.001.391.101.25-0.12-7.95%22394436.67%
SPX190215P021450002019-01-18 10:01AM EST2,145.001.391.101.25-0.51-26.84%2101,05536.33%
SPX190215P021500002019-01-18 4:15PM EST2,150.001.251.151.30-0.40-24.24%9,46223,44136.19%
SPX190215P021550002019-01-16 11:32AM EST2,155.001.831.151.350.00-1,34193736.05%
SPX190215P021600002019-01-18 10:07AM EST2,160.001.421.201.35-0.38-21.11%4681,11935.71%
SPX190215P021650002019-01-16 9:30AM EST2,165.002.101.201.400.00-48084635.55%
SPX190215P021700002019-01-18 2:43PM EST2,170.001.501.251.40-0.64-29.91%101,68535.21%
SPX190215P021750002019-01-18 2:58PM EST2,175.001.501.301.45-0.70-31.82%1,1033,52335.05%
SPX190215P021800002019-01-18 1:00PM EST2,180.001.411.301.50-0.49-25.79%773334.88%
SPX190215P021850002019-01-16 9:30AM EST2,185.002.301.351.500.00-4713,16234.54%
SPX190215P021900002019-01-18 3:58PM EST2,190.001.551.401.55-0.64-29.22%1936,41634.36%
SPX190215P021950002019-01-18 11:14AM EST2,195.001.491.451.60-0.71-32.27%1,0181,68834.18%
SPX190215P022000002019-01-18 3:30PM EST2,200.001.701.451.60-0.45-20.93%44024,80933.84%
SPX190215P022050002019-01-18 9:30AM EST2,205.001.651.501.65-0.95-36.54%1253633.66%
SPX190215P022100002019-01-18 8:23AM EST2,210.001.951.551.70-0.70-26.42%11,06433.46%
SPX190215P022150002019-01-18 3:59PM EST2,215.001.701.601.75-1.00-37.04%31,64433.26%
SPX190215P022200002019-01-18 2:43PM EST2,220.002.001.651.80-0.25-11.11%10269833.06%
SPX190215P022300002019-01-18 3:20PM EST2,230.001.971.701.90-0.63-24.23%1,8382,36532.65%
SPX190215P022350002019-01-18 3:20PM EST2,235.002.031.751.95-0.80-28.27%16068132.43%
SPX190215P022400002019-01-18 3:56PM EST2,240.002.001.802.00-0.55-21.57%2263132.22%
SPX190215P022450002019-01-16 9:37AM EST2,245.003.101.852.050.00-44974532.00%
SPX190215P022550002019-01-16 2:11PM EST2,255.003.011.952.150.00-46752131.54%
SPX190215P022600002019-01-18 12:33PM EST2,260.001.982.002.20-1.40-41.42%27474431.31%
SPX190215P022650002019-01-18 11:38AM EST2,265.002.122.052.25-1.18-35.76%282031.07%
SPX190215P022750002019-01-18 3:59PM EST2,275.002.292.202.35-0.66-22.37%2,83612,32330.59%
SPX190215P022800002019-01-18 9:59AM EST2,280.002.802.252.45-0.80-22.22%1,02094230.45%
SPX190215P022850002019-01-18 1:41PM EST2,285.002.432.302.50-1.07-30.57%15,81630.20%
SPX190215P022900002019-01-18 3:27PM EST2,290.002.692.402.60-1.11-29.21%16571530.05%
SPX190215P022950002019-01-18 11:24AM EST2,295.002.432.452.65-1.77-42.14%1072429.79%
SPX190215P023000002019-01-18 4:10PM EST2,300.002.702.552.75-0.80-22.86%1,32929,34829.63%
SPX190215P023050002019-01-16 9:30AM EST2,305.004.302.602.850.00-4261,16929.46%
SPX190215P023100002019-01-18 10:53AM EST2,310.002.752.702.90-1.97-41.74%71,33229.18%
SPX190215P023150002019-01-18 1:37PM EST2,315.002.902.803.00-1.30-30.95%202,09029.00%
SPX190215P023200002019-01-18 11:32AM EST2,320.002.952.853.10-1.43-32.65%1,6613,23428.81%
SPX190215P023250002019-01-18 3:14PM EST2,325.003.292.953.20-0.64-16.28%5,60627,53628.62%
SPX190215P023300002019-01-17 3:42PM EST2,330.004.203.003.300.00-101,82528.42%
SPX190215P023350002019-01-18 1:37PM EST2,335.003.303.103.40-1.45-30.53%1692,30828.21%
SPX190215P023400002019-01-18 10:30AM EST2,340.003.543.203.50-1.06-23.04%695027.99%
SPX190215P023450002019-01-18 10:04AM EST2,345.004.003.303.60-0.90-18.37%2570827.78%
SPX190215P023500002019-01-18 3:59PM EST2,350.003.593.503.70-1.11-23.62%71534,87427.55%
SPX190215P023550002019-01-18 12:52PM EST2,355.003.583.503.80-2.42-40.33%547127.32%
SPX190215P023600002019-01-18 10:53AM EST2,360.003.703.603.90-1.30-26.00%475,01727.09%
SPX190215P023650002019-01-18 3:16PM EST2,365.004.203.804.00-0.90-17.65%2357526.85%
SPX190215P023700002019-01-18 3:31PM EST2,370.004.203.904.10-1.50-26.32%122,18126.61%
SPX190215P023750002019-01-18 3:40PM EST2,375.004.404.004.30-1.10-20.00%1,08734,40726.49%
SPX190215P023800002019-01-18 10:15AM EST2,380.004.824.104.40-0.91-15.88%3232,96226.24%
SPX190215P023850002019-01-18 12:09PM EST2,385.004.004.304.50-1.80-31.03%45197025.98%
SPX190215P023900002019-01-18 12:08PM EST2,390.004.204.404.70-1.80-30.00%1975,05425.84%
SPX190215P023950002019-01-18 1:05PM EST2,395.004.604.504.80-1.85-28.68%4868025.57%
SPX190215P024000002019-01-18 4:20PM EST2,400.004.814.705.00-1.74-26.56%9,65744,28425.41%
SPX190215P024050002019-01-18 2:01PM EST2,405.004.804.805.10-3.50-42.17%373,67625.13%
SPX190215P024100002019-01-18 4:02PM EST2,410.005.155.005.30-1.70-24.82%6401,47624.95%
SPX190215P024200002019-01-18 3:27PM EST2,420.005.805.305.60-1.52-20.77%3773,80024.48%
SPX190215P024250002019-01-18 3:45PM EST2,425.005.775.505.80-1.83-24.08%4,28018,89124.28%
SPX190215P024300002019-01-18 3:42PM EST2,430.006.005.706.00-2.25-27.27%1376,89524.07%
SPX190215P024350002019-01-18 11:29AM EST2,435.005.605.806.20-2.70-32.53%1442723.86%
SPX190215P024400002019-01-18 3:57PM EST2,440.006.406.006.40-2.13-24.97%7595,55723.64%
SPX190215P024450002019-01-18 3:27PM EST2,445.006.806.206.60-1.95-22.29%3132,83723.41%
SPX190215P024500002019-01-18 3:57PM EST2,450.006.856.406.80-2.30-25.14%3,92226,17923.17%
SPX190215P024550002019-01-18 4:12PM EST2,455.006.906.707.00-2.90-29.59%142,43322.93%
SPX190215P024600002019-01-18 3:07PM EST2,460.007.716.907.20-2.04-20.92%3342,48322.68%
SPX190215P024700002019-01-18 2:52PM EST2,470.008.107.407.70-1.90-19.00%7171022.24%
SPX190215P024750002019-01-18 3:53PM EST2,475.008.407.608.00-2.20-20.75%1,56830,25222.05%
SPX190215P024800002019-01-18 3:59PM EST2,480.008.257.908.10-3.63-30.56%2871,59921.69%
SPX190215P024850002019-01-18 1:33PM EST2,485.008.658.208.60-2.95-25.43%5080421.63%
SPX190215P024900002019-01-18 2:47PM EST2,490.009.458.508.80-2.65-21.90%3469,71221.34%
SPX190215P024950002019-01-18 3:24PM EST2,495.009.658.809.20-3.05-24.02%161,14621.17%
SPX190215P025000002019-01-18 4:11PM EST2,500.009.439.109.50-3.67-28.02%9,15837,93220.93%
SPX190215P025050002019-01-18 2:48PM EST2,505.0010.409.509.80-3.20-23.53%23780120.68%
SPX190215P025100002019-01-18 3:43PM EST2,510.0010.389.8010.20-3.97-27.67%5412,16920.49%
SPX190215P025150002019-01-18 3:43PM EST2,515.0010.7910.2010.60-4.11-27.58%21173920.28%
SPX190215P025200002019-01-18 3:51PM EST2,520.0011.5510.6011.00-3.90-25.24%6284,09720.06%
SPX190215P025250002019-01-18 3:49PM EST2,525.0011.7511.0011.40-4.35-27.02%7,73617,61819.83%
SPX190215P025300002019-01-18 3:51PM EST2,530.0012.4511.4011.90-4.35-25.89%1,2922,89319.65%
SPX190215P025350002019-01-18 3:25PM EST2,535.0013.0511.9012.30-4.40-25.21%1931,26619.39%
SPX190215P025400002019-01-18 3:41PM EST2,540.0013.1012.4012.80-4.80-26.82%8495219.19%
SPX190215P025450002019-01-18 2:32PM EST2,545.0013.9012.8013.30-4.83-25.79%9491,41118.96%
SPX190215P025500002019-01-18 4:14PM EST2,550.0013.6013.4013.80-6.20-31.31%4,71317,20218.73%
SPX190215P025550002019-01-18 3:48PM EST2,555.0014.7013.9014.40-5.80-28.29%551,07118.53%
SPX190215P025600002019-01-18 3:24PM EST2,560.0015.6514.5015.00-5.40-25.65%2933,04518.32%
SPX190215P025650002019-01-18 3:43PM EST2,565.0015.8615.1015.60-6.64-29.51%2421,27418.09%
SPX190215P025700002019-01-18 4:01PM EST2,570.0015.9315.8016.30-8.67-35.24%1,8421,01917.90%
SPX190215P025750002019-01-18 4:01PM EST2,575.0016.6516.5017.00-7.65-31.48%4,05630,38817.69%
SPX190215P025800002019-01-18 3:53PM EST2,580.0018.7017.2017.70-6.59-26.06%2,9832,80317.47%
SPX190215P025850002019-01-18 3:23PM EST2,585.0019.4017.9018.50-7.00-26.52%4207,93617.27%
SPX190215P025900002019-01-18 3:50PM EST2,590.0020.2018.8019.30-7.20-26.28%2783,07717.05%
SPX190215P025950002019-01-18 3:50PM EST2,595.0021.1019.6020.20-8.65-29.08%3101,42316.86%
SPX190215P026000002019-01-18 4:11PM EST2,600.0021.0520.5021.00-9.00-29.95%6,05448,37316.61%
SPX190215P026050002019-01-18 4:06PM EST2,605.0022.3021.5022.10-9.70-30.31%1353716.46%
SPX190215P026100002019-01-18 4:10PM EST2,610.0023.2022.5023.10-10.10-30.33%2,6331,95516.25%
SPX190215P026150002019-01-18 3:56PM EST2,615.0026.0023.6024.20-9.60-26.97%1861,06016.06%
SPX190215P026200002019-01-18 4:06PM EST2,620.0025.5924.7025.40-10.41-28.92%471,24415.88%
SPX190215P026250002019-01-18 4:10PM EST2,625.0026.8026.0026.60-11.70-30.39%3,0287,20415.68%
SPX190215P026350002019-01-18 3:36PM EST2,635.0029.9528.6029.30-11.45-27.66%951,08015.33%
SPX190215P026400002019-01-18 3:36PM EST2,640.0031.4530.0030.80-13.35-29.80%13179015.16%
SPX190215P026450002019-01-18 1:10PM EST2,645.0032.0031.5032.30-15.10-32.06%213714.97%
SPX190215P026500002019-01-18 4:09PM EST2,650.0034.2833.2034.00-17.32-33.57%7,11226,16014.83%
SPX190215P026550002019-01-18 3:48PM EST2,655.0037.0034.9035.70-16.10-30.32%5224014.65%
SPX190215P026600002019-01-18 3:52PM EST2,660.0040.0336.6037.50-14.17-26.14%8,0672,64114.48%
SPX190215P026750002019-01-18 4:14PM EST2,675.0043.1042.7043.70-19.90-31.59%5,0832,97814.06%
SPX190215P026800002019-01-18 3:59PM EST2,680.0044.9545.0046.00-19.25-29.98%4844513.94%
SPX190215P026850002019-01-17 3:08PM EST2,685.0070.7047.3048.400.00-112313.81%
SPX190215P027000002019-01-18 3:49PM EST2,700.0057.2054.9056.70-23.95-29.51%17410,10613.61%
SPX190215P027050002019-01-14 9:34AM EST2,705.00138.0957.9059.600.00-1015613.52%
SPX190215P027100002019-01-18 10:54AM EST2,710.0065.6460.7062.70-23.31-26.21%1,2991,62213.47%
SPX190215P027150002019-01-09 1:48PM EST2,715.00133.9263.6065.800.00-52,05113.38%
SPX190215P027200002019-01-15 3:39PM EST2,720.00118.6066.9069.000.00-31,51913.29%
SPX190215P027250002019-01-18 12:59PM EST2,725.0069.6470.2072.40-48.81-41.21%3410,25413.24%
SPX190215P027300002019-01-16 10:31AM EST2,730.00115.4573.7076.100.00-240413.28%
SPX190215P027350002019-01-18 3:08PM EST2,735.0083.5777.2079.60-42.38-33.65%22,31513.20%
SPX190215P027400002019-01-18 12:59PM EST2,740.0080.1680.8083.10-48.62-37.75%237813.08%
SPX190215P027450002019-01-18 3:08PM EST2,745.0091.2884.3086.90-39.12-30.00%8252813.05%
SPX190215P027500002019-01-18 4:03PM EST2,750.0089.7588.3090.70-49.75-35.66%12511,75912.98%
SPX190215P027550002018-12-18 3:31PM EST2,755.00223.5092.3094.700.00-131612.97%
SPX190215P027600002019-01-18 12:53PM EST2,760.0097.3196.0098.70-57.92-37.31%217412.92%
SPX190215P027650002019-01-11 11:58AM EST2,765.00176.01100.10102.900.00-116512.94%
SPX190215P027700002019-01-18 12:06PM EST2,770.00106.95104.50107.30-69.35-39.34%257513.05%
SPX190215P027750002019-01-18 12:16PM EST2,775.00106.13108.70111.30-48.25-31.25%102,11812.89%
SPX190215P027800002019-01-15 10:37AM EST2,780.00183.25112.70115.600.00-26812.86%
SPX190215P027850002019-01-15 12:12PM EST2,785.00174.55117.30120.000.00-104212.87%
SPX190215P027900002019-01-08 11:45AM EST2,790.00237.40121.40124.600.00-17012.98%
SPX190215P027950002019-01-09 1:07PM EST2,795.00205.73126.00129.000.00-1612712.92%
SPX190215P028000002019-01-18 11:02AM EST2,800.00138.00130.40133.50-34.25-19.88%21,93612.90%
SPX190215P028100002019-01-17 10:46AM EST2,810.00195.65140.00143.200.00-27513.36%
SPX190215P028150002018-10-25 3:01PM EST2,815.00156.10144.60147.600.00-959513.16%
SPX190215P028250002019-01-18 1:19PM EST2,825.00157.03153.80156.90-49.97-24.14%277713.12%
SPX190215P028300002019-01-17 10:46AM EST2,830.00215.25158.80162.100.00-23513.65%
SPX190215P028400002019-01-17 11:23AM EST2,840.00219.60168.40171.700.00-66713.84%
SPX190215P028450002019-01-17 1:03PM EST2,845.00224.90173.20176.300.00-32713.64%
SPX190215P028500002019-01-17 1:03PM EST2,850.00229.90178.10181.400.00-82,05314.07%
SPX190215P028600002019-01-17 2:45PM EST2,860.00217.70187.80191.100.00-24925914.25%
SPX190215P028700002019-01-09 10:08AM EST2,870.00284.59197.60200.900.00-4711314.52%
SPX190215P028750002019-01-09 9:41AM EST2,875.00292.00202.50205.800.00-456014.64%
SPX190215P028800002019-01-17 1:05PM EST2,880.00259.87207.40210.800.00-21914.92%
SPX190215P028900002019-01-17 2:29PM EST2,890.00266.90217.00220.300.00-1640314.48%
SPX190215P028950002019-01-17 11:08AM EST2,895.00274.91221.90225.200.00-2816414.51%
SPX190215P029000002019-01-17 2:37PM EST2,900.00277.45227.10230.500.00-41,54115.45%
SPX190215P029050002018-11-09 11:56PM EST2,905.00125.46231.80235.100.00-2114.77%
SPX190215P029100002019-01-09 10:03AM EST2,910.00322.00236.70241.500.00-2217.73%
SPX190215P029250002018-11-19 11:12AM EST2,925.00214.10251.60254.900.00-23215.16%
SPX190215P029350002018-12-10 12:10PM EST2,935.00333.90261.50265.300.00-121216.82%
SPX190215P029500002018-12-28 10:11AM EST2,950.00455.00275.20280.600.00-12118.29%
SPX190215P029600002018-12-20 12:16PM EST2,960.00491.00286.40289.700.00-2216.02%
SPX190215P029900002019-01-02 3:54PM EST2,990.00483.25315.40320.900.00-1411,28721.01%
SPX190215P029950002019-01-04 10:34AM EST2,995.00480.45320.20325.600.00-361420.58%
SPX190215P030000002019-01-18 12:07PM EST3,000.00329.42325.40330.90-47.98-12.71%70221,51321.52%
SPX190215P030050002019-01-04 10:34AM EST3,005.00490.45331.20334.500.00-3216.77%
SPX190215P030100002019-01-04 10:34AM EST3,010.00495.45336.10340.600.00-3221.33%
SPX190215P031000002018-12-04 10:51AM EST3,100.00321.00425.90429.200.00-150.00%
SPX190215P033000002018-12-04 3:29PM EST3,300.00585.70624.60630.100.00-2332.47%
SPX190215P034000002018-12-31 3:42PM EST3,400.00893.18725.20729.900.00-1533535.22%
SPX190215P036000002019-01-18 3:11PM EST3,600.00932.85924.00929.40-73.05-7.26%434236.43%