^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX181019C008000002018-09-21 11:56PM EDT800.002,130.032,125.802,128.300.00-500.00%
SPX181019C010000002018-09-21 3:32PM EDT1,000.001,929.001,926.201,928.50-2.00-0.10%10,77618,9540.00%
SPX181019C013000002018-08-24 11:54PM EDT1,300.001,566.101,571.701,573.500.00-47470.00%
SPX181019C017000002018-09-20 11:02AM EDT1,700.001,226.801,227.601,230.100.00-129173.17%
SPX181019C019000002018-09-19 4:07PM EDT1,900.001,009.351,028.001,030.500.00-111763.68%
SPX181019C019100002018-09-21 11:56PM EDT1,910.001,016.851,018.001,020.500.00-1362.99%
SPX181019C019500002018-09-12 1:48PM EDT1,950.00935.37956.10958.200.00-250.00%
SPX181019C019750002018-09-07 11:47PM EDT1,975.00913.85899.10901.600.00-430.00%
SPX181019C020000002018-09-21 4:06PM EDT2,000.00931.10928.40930.80-2.20-0.24%11,67620,64558.95%
SPX181019C020250002018-08-10 10:48AM EDT2,025.00811.53810.80813.40+27.58+3.52%140.00%
SPX181019C020500002018-09-17 9:47AM EDT2,050.00852.85878.40880.900.00-27223256.10%
SPX181019C020750002018-09-14 11:49PM EDT2,075.00810.42831.60833.700.00-210.00%
SPX181019C021000002018-09-17 2:20PM EDT2,100.00798.30828.50830.900.00-457652.70%
SPX181019C021500002018-09-19 2:46PM EDT2,150.00759.80778.70781.300.00-120651.26%
SPX181019C021700002018-09-21 11:56PM EDT2,170.00726.00758.70761.200.00-1149.46%
SPX181019C022000002018-09-14 12:03PM EDT2,200.00704.00707.20709.40+16.20+2.36%76750.00%
SPX181019C022150002018-06-20 9:30AM EDT2,215.00565.10583.50586.00+565.10+100.00%10100.00%
SPX181019C022900002018-09-21 11:56PM EDT2,290.00606.70639.10641.600.00-1142.97%
SPX181019C023000002018-09-20 1:44PM EDT2,300.00632.13629.10631.600.00-5942.30%
SPX181019C023600002018-09-20 10:30AM EDT2,360.00566.20569.40571.900.00-1139.22%
SPX181019C023750002018-09-20 1:42PM EDT2,375.00557.42554.40556.900.00-141938.23%
SPX181019C024000002018-09-20 10:40AM EDT2,400.00527.76529.70532.100.00-72737.09%
SPX181019C024300002018-09-19 10:24AM EDT2,430.00480.12499.70502.200.00-31035.33%
SPX181019C024400002018-09-18 10:12AM EDT2,440.00461.15489.80492.300.00-121334.90%
SPX181019C024500002018-09-20 10:40AM EDT2,450.00478.14479.80482.300.00-51634.23%
SPX181019C024600002018-09-18 10:12AM EDT2,460.00441.35469.90472.400.00-12933.78%
SPX181019C024700002018-09-20 1:22PM EDT2,470.00463.90460.00462.400.00-41133.12%
SPX181019C024750002018-08-31 11:57PM EDT2,475.00427.75430.80431.700.00-100.00%
SPX181019C024800002018-09-21 10:29AM EDT2,480.00458.20450.00452.50+9.25+2.06%1132.65%
SPX181019C024900002018-09-20 1:22PM EDT2,490.00444.00440.10442.600.00-3532.18%
SPX181019C025000002018-09-20 10:25AM EDT2,500.00429.05430.20432.600.00-81531.51%
SPX181019C025200002018-09-19 10:25AM EDT2,520.00392.60410.30412.800.00-2630.54%
SPX181019C025250002018-08-30 1:18PM EDT2,525.00391.30381.70382.600.00-13810.00%
SPX181019C025300002018-09-18 10:15AM EDT2,530.00375.44400.40402.900.00-1130.04%
SPX181019C025400002018-09-19 10:25AM EDT2,540.00372.70390.50392.900.00-2229.37%
SPX181019C025500002018-09-20 11:49AM EDT2,550.00382.30380.50383.000.00-539828.86%
SPX181019C025700002018-08-10 11:58PM EDT2,570.00293.45278.40280.500.00-110.00%
SPX181019C025750002018-09-20 10:38AM EDT2,575.00353.28355.80358.200.00-424927.47%
SPX181019C025800002018-07-27 6:00PM EDT2,580.00264.85252.90255.300.00-220.00%
SPX181019C025950002018-09-21 11:56PM EDT2,595.00333.53336.00338.400.00-2226.40%
SPX181019C026000002018-09-20 3:09PM EDT2,600.00336.20331.00333.400.00-2455826.06%
SPX181019C026100002018-09-20 1:27PM EDT2,610.00324.20321.10323.600.00-1125.64%
SPX181019C026150002018-09-20 10:44AM EDT2,615.00315.25316.20318.600.00-31325.29%
SPX181019C026200002018-09-20 10:26AM EDT2,620.00309.50311.20313.700.00-63525.08%
SPX181019C026250002018-09-20 10:45AM EDT2,625.00304.98306.30308.800.00-149324.86%
SPX181019C026300002018-09-20 1:27PM EDT2,630.00304.40301.40303.800.00-3324.51%
SPX181019C026350002018-06-22 9:45AM EDT2,635.00171.90189.20191.30+171.90+100.00%22110.00%
SPX181019C026400002018-09-21 11:56PM EDT2,640.00298.76291.50293.900.00-404023.93%
SPX181019C026450002018-08-31 11:57PM EDT2,645.00261.60264.70265.600.00-100.00%
SPX181019C026500002018-09-20 1:15PM EDT2,650.00285.80281.60284.100.00-101523.47%
SPX181019C026550002018-08-17 9:55AM EDT2,655.00201.50211.10212.80+44.50+28.34%6110.00%
SPX181019C026600002018-09-21 11:56PM EDT2,660.00276.85271.80274.200.00-2222.87%
SPX181019C026650002018-09-17 11:15AM EDT2,665.00239.65266.90269.300.00-785622.63%
SPX181019C026700002018-09-21 9:30AM EDT2,670.00274.00261.90264.30+99.25+56.80%57822.27%
SPX181019C026750002018-09-20 3:15PM EDT2,675.00263.88257.00259.400.00-210422.02%
SPX181019C026800002018-09-20 2:11PM EDT2,680.00256.50252.10254.500.00-17921.77%
SPX181019C026850002018-09-11 9:33AM EDT2,685.00195.52226.80228.800.00-110.00%
SPX181019C026900002018-09-07 12:00PM EDT2,690.00201.10196.10198.30+26.13+14.93%1300.00%
SPX181019C026950002018-08-31 11:57PM EDT2,695.00213.63216.70217.600.00-100.00%
SPX181019C027000002018-09-21 11:28AM EDT2,700.00240.45232.50234.90+1.10+0.46%165820.72%
SPX181019C027050002018-09-06 10:48AM EDT2,705.00183.60182.10184.300.00-25270.00%
SPX181019C027100002018-09-21 9:30AM EDT2,710.00234.75222.70225.10+33.00+16.36%58620.17%
SPX181019C027150002018-09-17 11:15AM EDT2,715.00190.80217.80220.200.00-788619.89%
SPX181019C027200002018-09-13 11:56AM EDT2,720.00191.42192.80194.700.00-2330.00%
SPX181019C027250002018-09-19 11:05AM EDT2,725.00190.10208.10210.400.00-43,08219.32%
SPX181019C027300002018-09-17 11:28AM EDT2,730.00175.65203.20205.500.00-29119.03%
SPX181019C027350002018-09-19 11:16AM EDT2,735.00184.60198.30200.700.00-2618.82%
SPX181019C027400002018-09-20 2:42PM EDT2,740.00196.90193.50195.800.00-173718.52%
SPX181019C027450002018-09-19 12:05PM EDT2,745.00173.20188.60190.900.00-1318.22%
SPX181019C027500002018-09-21 11:01AM EDT2,750.00190.50183.80186.10+2.55+1.36%1305,75217.99%
SPX181019C027550002018-09-11 9:35AM EDT2,755.00130.49159.10161.000.00-33050.00%
SPX181019C027600002018-09-21 9:39AM EDT2,760.00185.99174.10176.40+47.06+33.87%102817.44%
SPX181019C027650002018-09-17 1:03PM EDT2,765.00142.30169.30171.600.00-31017.19%
SPX181019C027700002018-09-20 3:56PM EDT2,770.00169.21164.50166.700.00-730716.87%
SPX181019C027750002018-09-21 11:25AM EDT2,775.00167.35159.70161.90+2.40+1.45%12,70216.61%
SPX181019C027800002018-09-20 10:00AM EDT2,780.00150.30154.90157.100.00-11,40316.34%
SPX181019C027850002018-09-21 11:28AM EDT2,785.00157.70150.20152.30+47.62+43.26%110016.07%
SPX181019C027900002018-09-17 11:02AM EDT2,790.00118.02145.30147.600.00-424915.85%
SPX181019C027950002018-09-21 1:18PM EDT2,795.00147.16140.60142.80+2.71+1.88%1099315.56%
SPX181019C028000002018-09-21 3:57PM EDT2,800.00137.20135.90138.10-2.15-1.54%4,48115,80015.32%
SPX181019C028050002018-09-21 1:18PM EDT2,805.00137.52131.10133.30+31.37+29.55%1122,07315.02%
SPX181019C028100002018-09-21 3:23PM EDT2,810.00129.70126.40128.60+4.30+3.43%11,12914.76%
SPX181019C028150002018-09-19 12:56PM EDT2,815.00106.16121.70123.900.00-138114.50%
SPX181019C028200002018-09-20 10:10AM EDT2,820.00113.76117.10119.200.00-372414.23%
SPX181019C028250002018-09-21 11:07AM EDT2,825.00117.98112.50114.50+2.18+1.88%1708,34613.94%
SPX181019C028300002018-09-20 4:03PM EDT2,830.00112.00107.80109.900.00-23874213.70%
SPX181019C028350002018-09-12 12:05PM EDT2,835.0073.5085.7087.300.00-674720.00%
SPX181019C028400002018-09-21 9:36AM EDT2,840.00109.0098.70100.70+6.65+6.50%6433,12213.18%
SPX181019C028450002018-09-17 2:50PM EDT2,845.0070.1494.2096.200.00-10064512.94%
SPX181019C028500002018-09-21 3:51PM EDT2,850.0092.5089.7091.70-0.70-0.75%46415,51712.69%
SPX181019C028550002018-09-21 3:51PM EDT2,855.0088.1185.2087.20+17.59+24.94%244612.43%
SPX181019C028600002018-09-21 3:59PM EDT2,860.0082.7080.8082.70-1.44-1.71%393,38512.15%
SPX181019C028650002018-09-21 1:12PM EDT2,865.0081.8576.5078.30+1.81+2.26%721,01711.89%
SPX181019C028700002018-09-21 1:52PM EDT2,870.0075.7072.2074.00+0.50+0.66%3680811.66%
SPX181019C028750002018-09-21 3:57PM EDT2,875.0068.2067.9069.70-3.80-5.28%16410,50411.41%
SPX181019C028800002018-09-20 3:57PM EDT2,880.0066.8563.7065.400.00-501,75711.14%
SPX181019C028850002018-09-21 3:23PM EDT2,885.0062.0759.6061.30-0.23-0.37%32,80910.92%
SPX181019C028900002018-09-20 3:57PM EDT2,890.0058.5555.5057.100.00-313,22910.64%
SPX181019C028950002018-09-21 10:55AM EDT2,895.0056.3751.5053.10+8.72+18.30%22,83310.41%
SPX181019C029000002018-09-21 3:59PM EDT2,900.0048.0047.7049.20-4.00-7.69%1,06138,90310.18%
SPX181019C029050002018-09-21 12:04PM EDT2,905.0049.8044.2045.00+3.36+7.24%215,9999.83%
SPX181019C029100002018-09-21 3:39PM EDT2,910.0042.0040.5041.20-0.90-2.10%1,64210,7849.58%
SPX181019C029150002018-09-21 3:44PM EDT2,915.0037.6036.9037.60-1.90-4.81%3047,7029.36%
SPX181019C029200002018-09-21 3:44PM EDT2,920.0034.2533.4034.10-2.55-6.93%3139,7029.14%
SPX181019C029250002018-09-21 4:13PM EDT2,925.0030.5030.1030.70-3.00-8.96%11,06219,5928.91%
SPX181019C029300002018-09-21 4:00PM EDT2,930.0026.9427.0027.60-2.76-9.29%99111,4888.73%
SPX181019C029350002018-09-21 3:35PM EDT2,935.0025.0024.0024.60-2.15-7.92%5,4043,6458.54%
SPX181019C029400002018-09-21 4:10PM EDT2,940.0022.6521.3021.90-1.75-7.17%4,1548,9198.40%
SPX181019C029450002018-09-21 3:57PM EDT2,945.0019.1018.7019.20-2.65-12.18%8303,6338.20%
SPX181019C029500002018-09-21 4:14PM EDT2,950.0017.7016.4016.90-1.20-6.35%9,10937,9608.09%
SPX181019C029550002018-09-21 3:35PM EDT2,955.0014.8014.3014.70-1.70-10.30%3649,6657.95%
SPX181019C029600002018-09-21 4:13PM EDT2,960.0012.5812.4012.80-2.22-15.00%53712,4297.85%
SPX181019C029650002018-09-21 3:33PM EDT2,965.0011.2510.6011.00-1.52-11.90%2992,4637.74%
SPX181019C029700002018-09-21 4:13PM EDT2,970.009.339.109.50-1.87-16.70%1,2976,3717.68%
SPX181019C029750002018-09-21 4:14PM EDT2,975.008.407.808.10-1.60-16.00%6,24721,5617.60%
SPX181019C029800002018-09-21 3:59PM EDT2,980.006.806.606.90-1.48-17.87%4006,3487.54%
SPX181019C029850002018-09-21 4:17PM EDT2,985.005.705.705.90-1.85-24.50%1,0477907.51%
SPX181019C029900002018-09-21 3:57PM EDT2,990.004.894.905.10-1.51-23.59%3,0503,2407.53%
SPX181019C029950002018-09-21 3:55PM EDT2,995.004.304.104.40-1.30-23.21%2,0892,7197.55%
SPX181019C030000002018-09-21 4:06PM EDT3,000.003.703.603.80-1.10-22.92%9,31244,5507.58%
SPX181019C030050002018-09-21 1:52PM EDT3,005.003.603.103.30-0.53-12.83%7669607.63%
SPX181019C030100002018-09-21 3:57PM EDT3,010.002.702.702.85-0.93-25.62%7889,5797.68%
SPX181019C030150002018-09-21 2:42PM EDT3,015.002.742.402.55-0.61-18.21%3209537.79%
SPX181019C030200002018-09-21 3:23PM EDT3,020.002.252.102.25-0.65-22.41%8335,5517.88%
SPX181019C030250002018-09-21 2:13PM EDT3,025.002.101.852.00-0.50-19.23%26433,2147.98%
SPX181019C030300002018-09-21 3:57PM EDT3,030.001.661.601.75-0.67-28.76%2044,6298.05%
SPX181019C030350002018-09-21 2:37PM EDT3,035.001.751.451.55-0.35-16.67%184958.14%
SPX181019C030400002018-09-21 3:44PM EDT3,040.001.351.301.40-0.55-28.95%2672,6788.26%
SPX181019C030450002018-09-21 2:50PM EDT3,045.001.351.151.30+0.35+35.00%5405548.43%
SPX181019C030500002018-09-21 4:14PM EDT3,050.001.151.051.20-0.48-29.45%14,65157,3278.58%
SPX181019C030550002018-09-21 2:50PM EDT3,055.001.090.901.05-0.31-22.14%1375828.64%
SPX181019C030600002018-09-21 3:06PM EDT3,060.000.900.800.95-0.40-30.77%2147408.76%
SPX181019C030650002018-09-19 12:41PM EDT3,065.000.700.700.850.00-3905338.85%
SPX181019C030700002018-09-21 3:06PM EDT3,070.000.750.650.750.00-141,1878.92%
SPX181019C030750002018-09-21 10:26AM EDT3,075.000.750.550.70-0.30-28.57%113,0209.08%
SPX181019C030800002018-09-21 3:06PM EDT3,080.000.600.500.65-0.35-36.84%5093659.22%
SPX181019C030850002018-09-20 12:47PM EDT3,085.000.880.450.600.00-108559.36%
SPX181019C030900002018-09-21 3:06PM EDT3,090.000.500.400.55-0.30-37.50%973359.48%
SPX181019C030950002018-09-19 9:30AM EDT3,095.000.550.400.500.00-2392239.58%
SPX181019C031000002018-09-21 3:06PM EDT3,100.000.400.400.45-0.30-42.86%8224,2669.67%
SPX181019C031050002018-09-21 11:56PM EDT3,105.000.680.300.450.00-12009.91%
SPX181019C031100002018-09-21 3:06PM EDT3,110.000.350.300.400.00-142129.98%
SPX181019C031150002018-09-21 11:56PM EDT3,115.000.330.250.400.00-1619610.21%
SPX181019C031200002018-09-21 3:06PM EDT3,120.000.250.250.40-0.15-37.50%1454810.44%
SPX181019C031250002018-09-21 10:59AM EDT3,125.000.350.200.35-0.21-37.50%71130510.47%
SPX181019C031300002018-09-21 3:06PM EDT3,130.000.250.200.35-0.15-37.50%1432210.70%
SPX181019C031400002018-09-21 3:06PM EDT3,140.000.200.150.30-0.15-42.86%3042210.93%
SPX181019C031500002018-09-21 4:12PM EDT3,150.000.200.150.30-0.20-50.00%2686,67811.37%
SPX181019C031600002018-09-21 3:06PM EDT3,160.000.150.150.25-0.10-40.00%340811.54%
SPX181019C031700002018-09-21 11:56PM EDT3,170.000.250.100.250.00-31328911.95%
SPX181019C031750002018-09-20 2:24PM EDT3,175.000.330.100.250.00-222412.16%
SPX181019C031800002018-09-19 9:30AM EDT3,180.000.200.100.250.00-25423512.37%
SPX181019C031900002018-09-21 11:56PM EDT3,190.000.200.100.200.00-33430712.46%
SPX181019C032000002018-09-21 3:04PM EDT3,200.000.050.100.15-0.15-75.00%2081012.46%
SPX181019C032250002018-09-21 11:56PM EDT3,225.000.100.050.150.00-82078113.43%
SPX181019C032500002018-09-21 3:53PM EDT3,250.000.150.050.10+0.05+50.00%11,37513.82%
SPX181019C032750002018-09-21 11:56PM EDT3,275.000.150.000.100.00-1275814.72%
SPX181019C033000002018-09-21 11:09AM EDT3,300.000.080.000.10-0.01-11.11%1391,31815.63%
SPX181019C033250002018-09-21 11:56PM EDT3,325.000.100.000.100.00-24857916.50%
SPX181019C033500002018-09-21 11:56PM EDT3,350.000.050.000.100.00-5917.38%
SPX181019C033750002018-09-21 11:56PM EDT3,375.000.040.000.100.00-5518.26%
SPX181019C034000002018-09-20 1:15PM EDT3,400.000.040.000.050.00-517217.97%
SPX181019C035000002018-09-05 9:44AM EDT3,500.000.070.000.100.00-334722.41%
SPX181019C036000002018-09-21 11:08AM EDT3,600.000.040.000.05-0.01-20.00%6457124.12%
SPX181019C037000002018-09-21 11:09AM EDT3,700.000.030.000.05-0.02-40.00%7559527.05%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX181019P010000002018-09-06 3:00PM EDT1,000.000.050.000.100.00-1,20012,537116.80%
SPX181019P011000002018-08-22 3:35PM EDT1,100.000.050.000.100.00-7144106.84%
SPX181019P011500002018-09-14 11:50PM EDT1,150.000.050.000.050.00-6097.27%
SPX181019P012000002018-09-18 12:24PM EDT1,200.000.050.000.050.00-35911,91092.97%
SPX181019P012500002018-09-14 11:50PM EDT1,250.000.070.000.100.00-59093.36%
SPX181019P013000002018-09-14 1:13PM EDT1,300.000.100.050.100.00-4810,32491.99%
SPX181019P013500002018-09-17 2:21PM EDT1,350.000.090.000.050.00-4012581.25%
SPX181019P013750002018-09-21 2:09PM EDT1,375.000.050.000.050.00-12535379.30%
SPX181019P014000002018-09-21 11:41AM EDT1,400.000.030.000.10-0.02-40.00%23023,22481.45%
SPX181019P014250002018-09-21 2:08PM EDT1,425.000.020.000.05-0.03-60.00%6001,21575.78%
SPX181019P014500002018-09-19 9:30AM EDT1,450.000.050.000.050.00-611,14374.22%
SPX181019P014750002018-09-19 9:30AM EDT1,475.000.050.000.100.00-3338675.98%
SPX181019P015000002018-09-20 9:30AM EDT1,500.000.050.000.100.00-139,60274.22%
SPX181019P015250002018-09-21 11:37AM EDT1,525.000.050.000.100.00-563,30372.46%
SPX181019P015500002018-09-21 1:44PM EDT1,550.000.080.000.10+0.03+60.00%1831,82470.70%
SPX181019P015750002018-09-21 11:40AM EDT1,575.000.060.000.10+0.01+20.00%694,71368.95%
SPX181019P016000002018-09-19 11:17AM EDT1,600.000.050.000.100.00-4,20721,52167.38%
SPX181019P016250002018-09-21 11:42AM EDT1,625.000.050.000.10-0.05-50.00%2155,44665.82%
SPX181019P016500002018-09-21 10:22AM EDT1,650.000.050.000.10-0.05-50.00%1266,05264.06%
SPX181019P016750002018-09-21 2:58PM EDT1,675.000.100.050.100.00-9277,26164.45%
SPX181019P017000002018-09-21 4:09PM EDT1,700.000.100.100.150.00-6935,87565.53%
SPX181019P017250002018-09-21 1:03PM EDT1,725.000.100.050.150.00-593,90462.70%
SPX181019P017500002018-09-21 1:45PM EDT1,750.000.110.100.15+0.01+10.00%1866,07762.21%
SPX181019P017750002018-09-21 2:09PM EDT1,775.000.110.100.15+0.01+10.00%1333,60560.64%
SPX181019P018000002018-09-21 3:44PM EDT1,800.000.150.100.150.00-8,21516,87059.08%
SPX181019P018250002018-09-21 11:32AM EDT1,825.000.130.100.20-0.02-13.33%664,41458.40%
SPX181019P018500002018-09-21 3:57PM EDT1,850.000.150.100.200.00-1,1494,30556.84%
SPX181019P018750002018-09-21 12:26PM EDT1,875.000.160.050.20+0.01+6.67%824,23454.39%
SPX181019P019000002018-09-21 3:48PM EDT1,900.000.150.150.200.00-50813,39154.49%
SPX181019P019100002018-09-21 11:32AM EDT1,910.000.150.150.20-0.06-28.57%11,41153.86%
SPX181019P019200002018-09-21 11:42AM EDT1,920.000.150.150.20-0.05-25.00%81,14653.27%
SPX181019P019250002018-09-21 1:40PM EDT1,925.000.170.150.25-0.03-15.00%2102,08553.61%
SPX181019P019300002018-09-21 1:04PM EDT1,930.000.150.150.25-0.10-40.00%391,43453.32%
SPX181019P019400002018-09-19 9:30AM EDT1,940.000.250.150.250.00-1,6911,72252.69%
SPX181019P019500002018-09-21 2:04PM EDT1,950.000.170.150.20-0.03-15.00%2036,26151.47%
SPX181019P019600002018-09-19 9:30AM EDT1,960.000.250.100.250.00-1,4212,13050.83%
SPX181019P019700002018-09-19 9:30AM EDT1,970.000.250.150.250.00-88196750.88%
SPX181019P019750002018-09-21 1:50PM EDT1,975.000.210.150.25-0.04-16.00%1062,71150.59%
SPX181019P019800002018-09-19 9:39AM EDT1,980.000.250.200.250.00-1,7952,15050.83%
SPX181019P019900002018-09-21 2:11PM EDT1,990.000.180.200.25-0.07-28.00%1201,83850.22%
SPX181019P020000002018-09-21 4:06PM EDT2,000.000.200.200.25-0.10-33.33%12,12535,11750.10%
SPX181019P020100002018-09-21 3:05PM EDT2,010.000.150.200.25-0.15-50.00%331,59449.51%
SPX181019P020200002018-09-21 3:05PM EDT2,020.000.150.200.30-0.15-50.00%661,58849.81%
SPX181019P020250002018-09-21 2:04PM EDT2,025.000.220.150.30-0.08-26.67%2652,65549.49%
SPX181019P020300002018-09-21 3:05PM EDT2,030.000.200.200.30-0.15-42.86%321,69249.17%
SPX181019P020400002018-09-21 3:05PM EDT2,040.000.200.200.30-0.15-42.86%321,53148.58%
SPX181019P020500002018-09-21 3:05PM EDT2,050.000.200.200.25-0.03-13.04%316,63947.12%
SPX181019P020600002018-09-21 3:05PM EDT2,060.000.200.200.30-0.15-42.86%311,27247.36%
SPX181019P020700002018-09-21 3:05PM EDT2,070.000.200.250.30-0.15-42.86%311,57646.78%
SPX181019P020750002018-09-21 4:00PM EDT2,075.000.250.250.30-0.10-28.57%51,34646.48%
SPX181019P020800002018-09-21 3:05PM EDT2,080.000.200.200.30-0.10-33.33%3179346.19%
SPX181019P020900002018-09-21 3:05PM EDT2,090.000.200.200.30-0.15-42.86%381,24445.58%
SPX181019P021000002018-09-21 4:00PM EDT2,100.000.250.200.300.00-15020,32945.00%
SPX181019P021100002018-09-21 3:05PM EDT2,110.000.250.250.35-0.15-37.50%301,30945.12%
SPX181019P021200002018-09-21 3:05PM EDT2,120.000.250.250.35-0.10-28.57%301,18344.51%
SPX181019P021250002018-09-21 2:56PM EDT2,125.000.250.250.35-0.10-28.57%31,77444.21%
SPX181019P021300002018-09-21 3:05PM EDT2,130.000.250.250.35-0.18-41.86%3093243.92%
SPX181019P021400002018-09-21 3:05PM EDT2,140.000.250.250.35-0.15-37.50%291,06443.34%
SPX181019P021500002018-09-21 3:17PM EDT2,150.000.300.250.35-0.10-25.00%959,17642.75%
SPX181019P021600002018-09-21 3:05PM EDT2,160.000.300.300.40-0.15-33.33%291,15142.75%
SPX181019P021700002018-09-21 3:05PM EDT2,170.000.300.300.40-0.15-33.33%22999142.16%
SPX181019P021750002018-09-21 10:10AM EDT2,175.000.350.300.40-0.10-22.22%2021,60841.87%
SPX181019P021800002018-09-21 3:05PM EDT2,180.000.300.300.40-0.15-33.33%22889141.58%
SPX181019P021850002018-09-21 10:10AM EDT2,185.000.400.300.40-0.05-11.11%20065341.28%
SPX181019P021900002018-09-21 3:05PM EDT2,190.000.300.300.40-0.25-45.45%2281,28140.99%
SPX181019P021950002018-09-21 2:11PM EDT2,195.000.390.300.45-0.06-13.33%31983241.22%
SPX181019P022000002018-09-21 3:57PM EDT2,200.000.350.350.40-0.10-22.22%1,37814,21240.41%
SPX181019P022050002018-09-21 11:34AM EDT2,205.000.400.350.45-0.10-20.00%20589340.64%
SPX181019P022100002018-09-21 3:05PM EDT2,210.000.350.350.40-0.15-30.00%4242,45739.82%
SPX181019P022150002018-09-21 10:10AM EDT2,215.000.450.350.45-0.10-18.18%20178740.05%
SPX181019P022200002018-09-21 3:05PM EDT2,220.000.350.350.45-0.20-36.36%271,04339.76%
SPX181019P022250002018-09-21 1:56PM EDT2,225.000.400.350.45-0.10-20.00%2413,62639.47%
SPX181019P022300002018-09-21 3:05PM EDT2,230.000.400.350.50-0.15-27.27%22655339.64%
SPX181019P022350002018-09-21 9:52AM EDT2,235.000.500.400.50-0.10-16.67%20063539.34%
SPX181019P022400002018-09-21 3:05PM EDT2,240.000.400.400.50-0.20-33.33%22654639.05%
SPX181019P022450002018-09-21 2:56PM EDT2,245.000.450.400.45-0.05-10.00%771,00838.31%
SPX181019P022500002018-09-21 4:08PM EDT2,250.000.450.400.45-0.10-18.18%29315,87638.01%
SPX181019P022550002018-09-19 9:30AM EDT2,255.000.650.400.500.00-43343638.17%
SPX181019P022600002018-09-21 3:48PM EDT2,260.000.450.400.50-0.10-18.18%15163837.88%
SPX181019P022650002018-09-21 11:44AM EDT2,265.000.500.400.55-0.30-37.50%3850838.00%
SPX181019P022700002018-09-21 3:05PM EDT2,270.000.450.450.55-0.10-18.18%2658337.71%
SPX181019P022750002018-09-19 1:35PM EDT2,275.000.790.450.550.00-4761,89237.42%
SPX181019P022800002018-09-21 3:05PM EDT2,280.000.450.450.55-0.25-35.71%2562237.12%
SPX181019P022850002018-09-19 9:30AM EDT2,285.000.800.450.550.00-43775336.83%
SPX181019P022900002018-09-21 3:05PM EDT2,290.000.500.450.60-0.25-33.33%2569736.91%
SPX181019P022950002018-09-19 9:30AM EDT2,295.000.750.500.600.00-44365936.62%
SPX181019P023000002018-09-21 3:58PM EDT2,300.000.550.500.55-0.15-21.43%4519,25835.96%
SPX181019P023050002018-09-19 9:30AM EDT2,305.000.750.500.600.00-41469536.04%
SPX181019P023100002018-09-21 3:05PM EDT2,310.000.550.500.60-0.20-26.67%261,34635.74%
SPX181019P023150002018-09-19 9:30AM EDT2,315.000.800.500.650.00-41058635.79%
SPX181019P023200002018-09-21 3:05PM EDT2,320.000.550.550.65-0.25-31.25%251,68035.50%
SPX181019P023250002018-09-21 3:58PM EDT2,325.000.650.550.650.00-342,78035.21%
SPX181019P023300002018-09-21 3:05PM EDT2,330.000.600.550.65-0.25-29.41%251,09934.91%
SPX181019P023350002018-09-21 2:20PM EDT2,335.000.650.550.70-0.20-23.53%1091,55334.94%
SPX181019P023400002018-09-21 3:05PM EDT2,340.000.600.600.70-0.14-18.92%2462634.64%
SPX181019P023450002018-09-19 1:38PM EDT2,345.001.000.600.700.00-41174134.34%
SPX181019P023500002018-09-21 4:13PM EDT2,350.000.650.600.70-0.15-18.75%5,3255,83534.05%
SPX181019P023550002018-09-19 9:40AM EDT2,355.000.950.600.750.00-45760134.05%
SPX181019P023600002018-09-21 3:58PM EDT2,360.000.750.650.75-0.05-6.25%251,19833.75%
SPX181019P023650002018-09-19 12:55PM EDT2,365.001.050.650.750.00-39685233.46%
SPX181019P023700002018-09-21 3:05PM EDT2,370.000.650.650.75-0.40-38.10%2468933.17%
SPX181019P023750002018-09-19 10:09AM EDT2,375.001.050.650.800.00-4101,87533.14%
SPX181019P023800002018-09-21 3:05PM EDT2,380.000.700.700.80-0.35-33.33%262,30832.85%
SPX181019P023850002018-09-19 9:30AM EDT2,385.001.050.700.800.00-38792432.56%
SPX181019P023900002018-09-21 3:05PM EDT2,390.000.750.700.80-0.40-34.78%2465732.26%
SPX181019P023950002018-09-19 9:30AM EDT2,395.001.100.700.850.00-38452332.22%
SPX181019P024000002018-09-21 3:58PM EDT2,400.000.850.750.85-0.07-7.61%5,9359,33431.92%
SPX181019P024050002018-09-19 9:30AM EDT2,405.001.150.750.850.00-38288731.63%
SPX181019P024100002018-09-21 3:05PM EDT2,410.000.800.750.90-0.35-30.43%1341,36331.57%
SPX181019P024150002018-09-21 1:10PM EDT2,415.000.800.800.90-0.35-30.43%35753931.28%
SPX181019P024200002018-09-21 3:05PM EDT2,420.000.800.800.90-0.40-33.33%231,10130.98%
SPX181019P024250002018-09-21 11:45AM EDT2,425.000.870.800.95-0.16-15.53%1185,10830.91%
SPX181019P024300002018-09-21 3:17PM EDT2,430.000.880.850.95-0.32-26.67%2584330.61%
SPX181019P024350002018-09-19 9:30AM EDT2,435.001.250.850.950.00-37395730.31%
SPX181019P024400002018-09-21 3:05PM EDT2,440.000.900.851.00-0.40-30.77%62392230.23%
SPX181019P024450002018-09-19 11:05AM EDT2,445.001.350.901.000.00-6191,03029.93%
SPX181019P024500002018-09-21 4:09PM EDT2,450.001.000.901.05-0.13-11.50%1557,74229.83%
SPX181019P024550002018-09-20 9:39AM EDT2,455.001.150.901.050.00-9067729.54%
SPX181019P024600002018-09-21 3:53PM EDT2,460.001.000.951.05-0.17-14.53%331,57629.24%
SPX181019P024650002018-09-21 10:50AM EDT2,465.001.100.951.05-0.35-24.14%1044928.94%
SPX181019P024700002018-09-21 3:05PM EDT2,470.001.001.001.10-0.25-20.00%17655028.83%
SPX181019P024750002018-09-21 1:10PM EDT2,475.001.001.001.10-0.25-20.00%3964,16128.53%
SPX181019P024800002018-09-21 3:05PM EDT2,480.001.051.051.15-0.20-16.00%211,26328.41%
SPX181019P024850002018-09-21 11:53AM EDT2,485.001.151.051.15-0.15-11.54%10345828.11%
SPX181019P024900002018-09-21 3:05PM EDT2,490.001.101.051.20-0.20-15.38%7111,46227.98%
SPX181019P024950002018-09-21 11:23AM EDT2,495.001.151.101.25-0.05-4.17%8721,04527.84%
SPX181019P025000002018-09-21 3:17PM EDT2,500.001.231.151.25-0.12-8.89%3,45444,38127.55%
SPX181019P025050002018-09-21 4:03PM EDT2,505.001.201.201.25-0.20-14.29%11054027.25%
SPX181019P025100002018-09-21 3:05PM EDT2,510.001.201.151.30-0.50-29.41%3662327.10%
SPX181019P025150002018-09-20 9:41AM EDT2,515.001.451.201.300.00-101,25126.80%
SPX181019P025200002018-09-21 3:05PM EDT2,520.001.251.201.35-0.55-30.56%362,58326.64%
SPX181019P025250002018-09-21 2:03PM EDT2,525.001.391.251.40-0.11-7.33%3658,18826.48%
SPX181019P025300002018-09-21 3:05PM EDT2,530.001.301.301.40-0.23-15.03%33747026.18%
SPX181019P025350002018-09-20 12:10PM EDT2,535.001.501.301.450.00-4642826.02%
SPX181019P025400002018-09-21 3:05PM EDT2,540.001.351.351.45-0.25-15.62%202,77525.71%
SPX181019P025450002018-09-21 9:34AM EDT2,545.001.601.351.50-0.35-17.95%134225.54%
SPX181019P025500002018-09-21 3:05PM EDT2,550.001.401.401.55-0.25-15.15%2,57632,11325.37%
SPX181019P025550002018-09-21 1:34PM EDT2,555.001.511.451.55-0.54-26.34%1557925.06%
SPX181019P025600002018-09-21 3:57PM EDT2,560.001.551.451.60-0.55-26.19%332,52824.88%
SPX181019P025650002018-09-20 11:50AM EDT2,565.001.701.501.650.00-492624.69%
SPX181019P025700002018-09-21 3:12PM EDT2,570.001.601.551.65-0.16-9.09%1423,26924.38%
SPX181019P025750002018-09-21 2:03PM EDT2,575.001.701.601.70-0.08-4.49%60116,05724.19%
SPX181019P025800002018-09-21 3:05PM EDT2,580.001.601.601.75-0.24-13.04%231,29523.99%
SPX181019P025850002018-09-21 11:22AM EDT2,585.001.651.651.80-0.65-28.26%10039723.80%
SPX181019P025900002018-09-21 3:45PM EDT2,590.001.751.701.80-0.19-9.79%3738,81523.48%
SPX181019P025950002018-09-21 3:52PM EDT2,595.001.751.751.85-0.15-7.89%741523.28%
SPX181019P026000002018-09-21 3:46PM EDT2,600.001.901.801.90-0.20-9.52%10,66459,05623.07%
SPX181019P026050002018-09-21 3:11PM EDT2,605.001.901.851.95-0.65-25.49%3566522.86%
SPX181019P026100002018-09-21 3:06PM EDT2,610.001.901.902.00-0.20-9.52%202,91322.64%
SPX181019P026150002018-09-21 10:15AM EDT2,615.002.001.902.050.00-604,51322.42%
SPX181019P026200002018-09-21 3:06PM EDT2,620.001.951.952.10-0.25-11.36%246,10822.20%
SPX181019P026250002018-09-21 3:55PM EDT2,625.002.102.002.150.00-3,87315,62721.97%
SPX181019P026300002018-09-21 3:06PM EDT2,630.002.052.102.20-0.24-10.48%2357421.74%
SPX181019P026350002018-09-20 1:58PM EDT2,635.002.302.152.250.00-666021.51%
SPX181019P026400002018-09-21 4:12PM EDT2,640.002.212.202.30-0.29-11.60%2561,39621.27%
SPX181019P026450002018-09-21 10:02AM EDT2,645.002.302.252.40-0.05-2.13%646521.12%
SPX181019P026500002018-09-21 3:51PM EDT2,650.002.372.302.45-0.13-5.20%2,02121,58120.87%
SPX181019P026550002018-09-21 9:30AM EDT2,655.002.602.352.50-0.40-13.33%12,04520.63%
SPX181019P026600002018-09-21 3:26PM EDT2,660.002.462.452.55-0.09-3.53%1,0343,80720.38%
SPX181019P026650002018-09-21 9:30AM EDT2,665.002.702.502.65-0.70-20.59%11,52320.20%
SPX181019P026700002018-09-21 3:06PM EDT2,670.002.502.552.70-0.41-14.09%271,25219.94%
SPX181019P026750002018-09-21 2:31PM EDT2,675.002.682.602.75-0.02-0.74%40414,51319.69%
SPX181019P026800002018-09-21 3:06PM EDT2,680.002.652.702.85-0.46-14.79%213,16119.49%
SPX181019P026850002018-09-20 2:11PM EDT2,685.002.902.752.900.00-6682919.23%
SPX181019P026900002018-09-21 3:06PM EDT2,690.002.802.853.00-0.30-9.68%232,62619.03%
SPX181019P026950002018-09-21 2:36PM EDT2,695.002.902.953.10-0.30-9.37%9982,60018.81%
SPX181019P027000002018-09-21 4:09PM EDT2,700.003.003.003.20-0.30-9.09%3,65956,59818.60%
SPX181019P027050002018-09-21 1:10PM EDT2,705.002.903.103.30-0.50-14.71%4732,45518.38%
SPX181019P027100002018-09-21 4:12PM EDT2,710.003.223.203.40-0.03-0.92%1293,81118.16%
SPX181019P027150002018-09-21 2:36PM EDT2,715.003.253.303.50-0.14-4.13%2702,79917.92%
SPX181019P027200002018-09-21 4:12PM EDT2,720.003.433.403.60-0.02-0.58%6908,99417.69%
SPX181019P027250002018-09-21 3:57PM EDT2,725.003.703.503.700.00-29314,19717.45%
SPX181019P027300002018-09-21 3:46PM EDT2,730.003.703.603.80-0.30-7.50%2371,56817.20%
SPX181019P027350002018-09-21 1:52PM EDT2,735.003.603.704.00-0.17-4.51%205,75417.05%
SPX181019P027400002018-09-21 3:06PM EDT2,740.003.703.904.10-0.18-4.64%12612,49516.79%
SPX181019P027450002018-09-21 2:13PM EDT2,745.003.954.004.20-0.23-5.50%9257,43216.53%
SPX181019P027500002018-09-21 4:12PM EDT2,750.004.174.204.40-0.33-7.33%8,61474,86816.36%
SPX181019P027550002018-09-21 3:57PM EDT2,755.004.504.304.50+0.25+5.88%3284,77516.08%
SPX181019P027600002018-09-21 3:57PM EDT2,760.004.654.504.70+0.11+2.42%3865,03815.89%
SPX181019P027650002018-09-21 2:44PM EDT2,765.004.404.604.80-0.33-6.98%4342,06515.60%
SPX181019P027700002018-09-21 3:57PM EDT2,770.004.904.805.00-0.20-3.92%2736,00515.40%
SPX181019P027750002018-09-21 4:00PM EDT2,775.005.115.005.20+0.01+0.20%1,03519,05015.18%
SPX181019P027800002018-09-21 3:57PM EDT2,780.005.255.205.40-0.24-4.37%5826,70014.95%
SPX181019P027850002018-09-21 12:16PM EDT2,785.004.705.405.60-0.90-16.07%1149,06614.72%
SPX181019P027900002018-09-21 3:51PM EDT2,790.005.525.605.80-0.38-6.44%5146,73314.47%
SPX181019P027950002018-09-21 3:51PM EDT2,795.005.725.806.10-0.18-3.05%612,76314.29%
SPX181019P028000002018-09-21 4:11PM EDT2,800.006.006.006.30-0.30-4.76%4,29532,00814.03%
SPX181019P028050002018-09-21 1:09PM EDT2,805.005.806.306.60-0.26-4.29%1593,17813.82%
SPX181019P028100002018-09-21 4:11PM EDT2,810.006.456.606.80+0.04+0.62%7765,93513.54%
SPX181019P028150002018-09-21 4:00PM EDT2,815.007.006.907.10-0.20-2.78%273,01813.32%
SPX181019P028200002018-09-21 3:57PM EDT2,820.007.457.207.50-0.05-0.67%695,31513.13%
SPX181019P028250002018-09-21 2:53PM EDT2,825.007.007.607.80-0.75-9.68%1,79520,95112.88%
SPX181019P028300002018-09-21 4:00PM EDT2,830.008.007.908.20-0.10-1.23%4182,87412.67%
SPX181019P028350002018-09-21 3:57PM EDT2,835.008.508.308.60+0.05+0.59%3691,85912.45%
SPX181019P028400002018-09-21 3:57PM EDT2,840.008.958.709.00-0.05-0.56%3244,37112.21%
SPX181019P028450002018-09-21 3:51PM EDT2,845.008.969.109.50+0.11+1.24%491,89612.01%
SPX181019P028500002018-09-21 4:07PM EDT2,850.009.309.6010.00-0.56-5.68%4,51429,85611.79%
SPX181019P028550002018-09-21 3:47PM EDT2,855.0010.0010.2010.50+0.35+3.63%5482,13911.55%
SPX181019P028600002018-09-21 4:11PM EDT2,860.0010.4510.7011.10-0.35-3.24%4273,94411.34%
SPX181019P028650002018-09-21 3:15PM EDT2,865.0010.3511.3011.70-0.40-3.72%4388911.11%
SPX181019P028700002018-09-21 3:57PM EDT2,870.0011.8512.0012.30+0.50+4.41%2871,48610.86%
SPX181019P028750002018-09-21 3:55PM EDT2,875.0012.3012.7013.10+0.25+2.07%4,94715,74610.67%
SPX181019P028800002018-09-21 3:58PM EDT2,880.0014.0013.4013.80+0.60+4.48%4204,15410.42%
SPX181019P028850002018-09-21 3:57PM EDT2,885.0014.3514.3014.70+0.55+3.99%1,1862,77910.22%
SPX181019P028900002018-09-21 3:41PM EDT2,890.0014.9015.1015.60+0.30+2.05%2973,8459.99%
SPX181019P028950002018-09-21 3:35PM EDT2,895.0015.5216.1016.50+0.10+0.65%1662,3709.74%
SPX181019P029000002018-09-21 4:19PM EDT2,900.0017.2017.1017.60+0.30+1.78%12,60033,0109.53%
SPX181019P029050002018-09-21 3:52PM EDT2,905.0017.6518.3018.70-0.57-3.13%551,9159.29%
SPX181019P029100002018-09-21 3:58PM EDT2,910.0020.0519.5020.00+1.30+6.93%3044,8969.08%
SPX181019P029150002018-09-21 3:46PM EDT2,915.0020.3020.9021.40+0.65+3.31%1,1901,3578.87%
SPX181019P029200002018-09-21 3:06PM EDT2,920.0020.8022.4022.90-1.35-6.09%1404958.66%
SPX181019P029250002018-09-21 4:13PM EDT2,925.0024.4724.0024.60+1.27+5.47%10,9127,4078.46%
SPX181019P029300002018-09-21 4:17PM EDT2,930.0026.2025.8026.50+0.60+2.34%6,1563,3138.29%
SPX181019P029400002018-09-21 3:57PM EDT2,940.0030.3030.1030.80-3.30-9.82%2,7383567.95%
SPX181019P029450002018-09-21 3:57PM EDT2,945.0032.7032.5033.20-0.30-0.91%5211227.78%
SPX181019P029500002018-09-21 4:14PM EDT2,950.0035.8035.0035.80+0.45+1.27%4,5962,0497.62%
SPX181019P029550002018-09-21 3:58PM EDT2,955.0039.0537.9038.70+2.15+5.83%5783017.50%
SPX181019P029600002018-09-21 4:13PM EDT2,960.0041.3840.6042.30+2.47+6.35%41267.57%
SPX181019P029650002018-09-21 3:50PM EDT2,965.0043.6043.8045.60-1.65-3.65%26237.48%
SPX181019P029700002018-09-21 11:12AM EDT2,970.0042.9047.2049.10-4.70-9.87%31167.40%
SPX181019P029750002018-09-21 3:46PM EDT2,975.0049.8050.8052.80-0.51-1.01%1995247.34%
SPX181019P029800002018-09-21 11:56PM EDT2,980.0050.0554.6056.700.00-437.31%
SPX181019P029850002018-09-21 12:28PM EDT2,985.0052.7058.6060.70-50.34-48.85%4917.27%
SPX181019P029900002018-09-21 9:54AM EDT2,990.0055.6062.7064.90-25.27-31.25%51067.27%
SPX181019P029950002018-09-20 9:34AM EDT2,995.0072.8067.0069.300.00-3297.32%
SPX181019P030000002018-09-21 4:06PM EDT3,000.0071.0071.4073.70+2.12+3.08%1,3555,7097.33%
SPX181019P030050002018-09-21 11:56PM EDT3,005.0067.8075.9078.200.00-307.36%
SPX181019P030100002018-08-31 11:58PM EDT3,010.00114.20110.20111.100.00-1119.54%
SPX181019P030200002018-09-14 11:50PM EDT3,020.00130.78111.90114.000.00-4017.97%
SPX181019P030250002018-09-20 9:57AM EDT3,025.00102.1294.5096.900.00-2147.58%
SPX181019P030300002018-09-21 9:47AM EDT3,030.0089.7199.30101.70-26.49-22.80%617.66%
SPX181019P030400002018-09-14 11:50PM EDT3,040.00133.89131.30133.500.00-6619.68%
SPX181019P030500002018-09-10 10:10AM EDT3,050.00168.60141.10143.200.00-1442220.48%
SPX181019P030700002018-09-07 11:48PM EDT3,070.00188.86192.10194.600.00-1033.99%
SPX181019P030750002018-08-24 11:55PM EDT3,075.00207.00196.00198.100.00-20020033.97%
SPX181019P030800002018-08-24 11:55PM EDT3,080.00211.90201.10203.000.00-25125134.43%
SPX181019P031000002018-09-07 3:51PM EDT3,100.00226.10221.80224.30+33.59+17.45%3136.86%
SPX181019P031250002018-08-31 11:58PM EDT3,125.00207.25220.60221.500.00-101028.32%
SPX181019P031300002018-09-21 9:47AM EDT3,130.00187.46197.70200.20-24.69-11.64%3100.00%
SPX181019P031500002018-09-14 11:50PM EDT3,150.00244.50239.90242.000.00-3328.29%
SPX181019P035000002018-08-28 9:37AM EDT3,500.00592.69593.80594.700.00-395652.90%
SPX181019P036000002018-08-17 11:49PM EDT3,600.00764.64741.90744.000.00-3383.43%
SPX181019P037000002018-09-21 11:57PM EDT3,700.00764.47766.30768.800.00-510.00%