^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190418C010000002019-03-19 3:31PM EDT1,000.001,827.521,816.101,818.800.00-124,586139.84%
SPX190418C016600002019-02-13 1:28PM EDT1,660.00892.451,157.301,160.000.00-0170.12%
SPX190418C016750002019-02-13 1:28PM EDT1,675.00877.651,142.301,145.000.00-0168.95%
SPX190418C017000002019-01-30 4:03PM EDT1,700.00984.601,117.401,120.100.00-0169.92%
SPX190418C019500002019-02-13 1:28PM EDT1,950.00642.95867.80870.500.00-0257.32%
SPX190418C020000002019-03-22 12:10PM EDT2,000.00811.00817.90820.600.00-824,78054.61%
SPX190418C020500002019-02-06 10:55AM EDT2,050.00685.38768.00770.700.00-0451.81%
SPX190418C021000002019-02-13 1:28PM EDT2,100.00505.40718.10720.800.00-0555.10%
SPX190418C021200002019-02-13 1:28PM EDT2,120.00348.10698.20700.900.00-0053.88%
SPX190418C021400002019-02-13 1:28PM EDT2,140.00281.70678.20680.900.00-01052.33%
SPX190418C021500002019-02-13 1:28PM EDT2,150.00379.70668.20671.000.00-02051.88%
SPX190418C022000002019-03-18 11:28AM EDT2,200.00627.37618.40621.100.00-22,96848.34%
SPX190418C022500002019-03-18 11:50AM EDT2,250.00578.80568.50571.300.00-24245.07%
SPX190418C022600002019-02-13 1:28PM EDT2,260.00215.50558.50561.300.00-0044.31%
SPX190418C022700002019-02-13 1:28PM EDT2,270.00367.70548.60551.300.00-0343.55%
SPX190418C022800002019-02-13 1:28PM EDT2,280.00309.50538.60541.400.00-01043.04%
SPX190418C023000002019-03-19 11:05AM EDT2,300.00543.95518.70521.500.00-3417441.76%
SPX190418C023250002019-03-14 11:03AM EDT2,325.00485.65493.80496.600.00-12240.10%
SPX190418C023500002019-02-13 1:28PM EDT2,350.00270.70468.90471.700.00-03738.42%
SPX190418C023600002019-02-13 1:28PM EDT2,360.00256.00458.90461.700.00-01537.66%
SPX190418C023650002019-02-13 1:28PM EDT2,365.00253.82453.90456.700.00-0237.29%
SPX190418C023750002019-03-07 11:22AM EDT2,375.00356.60444.00446.800.00-102436.73%
SPX190418C023950002019-02-13 1:28PM EDT2,395.00184.80424.10426.900.00-02535.41%
SPX190418C024000002019-03-14 11:02AM EDT2,400.00412.15419.10421.900.00-114735.03%
SPX190418C024050002019-02-13 1:28PM EDT2,405.00290.45414.10416.900.00-0134.65%
SPX190418C024100002019-02-13 1:28PM EDT2,410.00141.60409.10412.000.00-01634.46%
SPX190418C024200002019-03-12 12:49PM EDT2,420.00378.75399.20402.000.00-304133.70%
SPX190418C024250002019-03-14 11:02AM EDT2,425.00387.40394.20397.000.00-12933.32%
SPX190418C024300002019-02-13 1:28PM EDT2,430.00137.80389.20392.100.00-020433.12%
SPX190418C024400002019-02-13 1:28PM EDT2,440.00107.40379.30382.100.00-01132.36%
SPX190418C024450002019-02-13 1:28PM EDT2,445.00104.80374.30377.200.00-01932.14%
SPX190418C024500002019-03-20 10:16AM EDT2,450.00375.00369.40372.200.00-22,11331.76%
SPX190418C024550002019-02-13 1:28PM EDT2,455.00336.05364.40367.200.00-1531.38%
SPX190418C024650002019-02-13 1:28PM EDT2,465.00121.50354.50357.300.00-07330.78%
SPX190418C024700002019-02-13 1:28PM EDT2,470.00133.00349.50352.300.00-01730.40%
SPX190418C024750002019-03-22 11:33AM EDT2,475.00348.70344.60347.400.00-128030.17%
SPX190418C024800002019-02-13 1:28PM EDT2,480.00161.77339.60342.400.00-06029.79%
SPX190418C024850002019-02-13 1:28PM EDT2,485.00112.70334.60337.400.00-08129.41%
SPX190418C024900002019-02-13 1:28PM EDT2,490.00304.60329.70332.500.00-21229.17%
SPX190418C024950002019-01-22 11:44AM EDT2,495.00194.60324.70327.500.00-01928.79%
SPX190418C025000002019-03-22 2:35PM EDT2,500.00317.08319.80322.600.00-31,30528.55%
SPX190418C025050002019-03-22 2:35PM EDT2,505.00312.13314.80317.600.00-23528.16%
SPX190418C025100002019-03-20 3:36PM EDT2,510.00320.72309.90312.700.00-303327.91%
SPX190418C025200002019-03-15 12:25PM EDT2,520.00312.50300.00302.800.00-35627.27%
SPX190418C025250002019-02-21 10:35AM EDT2,525.00262.90295.10297.900.00-161727.01%
SPX190418C025300002019-03-14 9:41AM EDT2,530.00283.99290.10292.900.00-14826.62%
SPX190418C025350002019-03-25 2:09PM EDT2,535.00259.05285.20288.000.00-12326.36%
SPX190418C025400002019-03-01 2:49PM EDT2,540.00266.94280.30283.100.00-86326.09%
SPX190418C025450002019-02-13 1:28PM EDT2,545.00112.40275.40278.100.00-02825.70%
SPX190418C025500002019-03-22 12:41PM EDT2,550.00262.00270.50273.200.00-22,19325.43%
SPX190418C025550002019-03-18 2:04PM EDT2,555.00279.25265.50268.300.00-202525.15%
SPX190418C025600002019-03-06 11:35AM EDT2,560.00228.75260.60263.400.00-14124.87%
SPX190418C025650002019-03-18 2:04PM EDT2,565.00269.50255.70258.500.00-203024.58%
SPX190418C025700002019-03-06 10:51AM EDT2,570.00207.20250.80253.600.00-25324.29%
SPX190418C025750002019-03-15 3:54PM EDT2,575.00249.55246.00248.700.00-52,93324.00%
SPX190418C025800002019-02-26 10:49AM EDT2,580.00166.00241.10243.800.00-2466723.70%
SPX190418C025850002019-02-19 1:08PM EDT2,585.00264.00236.20238.900.00-13623.40%
SPX190418C025900002019-03-04 12:24PM EDT2,590.00188.80231.30234.000.00-26423.10%
SPX190418C025950002019-03-04 12:43PM EDT2,595.00206.55226.50229.200.00-1722.89%
SPX190418C026000002019-03-25 2:17PM EDT2,600.00197.00221.60224.300.00-117,03622.57%
SPX190418C026050002019-03-13 3:14PM EDT2,605.00215.73216.80219.500.00-118322.35%
SPX190418C026100002019-02-28 1:21PM EDT2,610.00197.30212.00214.700.00-729222.12%
SPX190418C026150002019-01-22 4:36PM EDT2,615.0095.30207.20209.800.00-07121.79%
SPX190418C026200002019-03-11 10:01AM EDT2,620.00158.00202.40205.000.00-823421.54%
SPX190418C026250002019-03-21 3:42PM EDT2,625.00204.00197.60200.200.00-23,99721.29%
SPX190418C026300002019-03-07 1:35PM EDT2,630.00146.69192.90195.500.00-813121.11%
SPX190418C026350002019-03-01 4:53PM EDT2,635.00183.50188.10190.700.00-32520.84%
SPX190418C026400002019-03-25 10:08AM EDT2,640.00162.50183.40185.900.00-143620.57%
SPX190418C026500002019-03-26 12:36PM EDT2,650.00177.90173.90176.40+25.70+16.89%5008,03720.07%
SPX190418C026700002019-03-15 4:11PM EDT2,670.00163.40155.30157.700.00-31,29819.16%
SPX190418C026750002019-03-22 3:51PM EDT2,675.00146.70150.70153.000.00-136,42218.89%
SPX190418C026900002019-03-22 3:53PM EDT2,690.00132.15137.00139.300.00-3153018.27%
SPX190418C027000002019-03-25 2:17PM EDT2,700.00108.30128.10130.300.00-1513,93317.85%
SPX190418C027050002019-03-18 11:23AM EDT2,705.00133.75123.60125.800.00-1028417.63%
SPX190418C027100002019-03-21 3:05PM EDT2,710.00156.78119.20121.400.00-42,47317.44%
SPX190418C027200002019-03-26 1:33PM EDT2,720.00107.80110.50112.60+1.00+0.94%634117.01%
SPX190418C027250002019-03-26 3:30PM EDT2,725.0099.40106.20108.30+7.20+7.81%3025,28916.82%
SPX190418C027400002019-03-21 2:58PM EDT2,740.0097.5893.7095.60-30.42-23.77%145916.23%
SPX190418C027500002019-03-26 2:15PM EDT2,750.0079.6085.5087.40+2.10+2.71%25224,40615.85%
SPX190418C027600002019-03-26 3:59PM EDT2,760.0078.0077.6079.40+7.42+10.51%172,26715.47%
SPX190418C027650002019-03-26 1:53PM EDT2,765.0070.4873.7075.50+4.68+7.11%11,82915.28%
SPX190418C027750002019-03-26 3:45PM EDT2,775.0061.7566.1067.80+6.95+12.68%10428,11014.88%
SPX190418C028000002019-03-26 4:07PM EDT2,800.0048.7548.4049.60+5.35+12.33%3,12545,97613.81%
SPX190418C028100002019-03-26 3:59PM EDT2,810.0043.3041.9043.20+5.95+15.93%474,68113.48%
SPX190418C028250002019-03-26 4:14PM EDT2,825.0033.3532.8033.90+3.82+12.94%3,59128,83012.84%
SPX190418C028300002019-03-26 2:33PM EDT2,830.0026.4030.1031.20-0.70-2.58%9419,66912.69%
SPX190418C028400002019-03-26 4:04PM EDT2,840.0025.3025.0026.00+3.05+13.71%95,84412.35%
SPX190418C028500002019-03-26 4:12PM EDT2,850.0020.5020.3021.10+1.90+10.22%4,52343,60911.93%
SPX190418C029000002019-03-26 4:06PM EDT2,900.005.235.105.70-0.27-4.91%4,67942,81610.49%
SPX190418C029650002019-03-26 9:40AM EDT2,965.000.890.450.60+0.09+11.25%102,1399.83%
SPX190418C029850002019-03-22 3:36PM EDT2,985.000.550.150.350.00-11733810.10%
SPX190418C030000002019-03-26 1:52PM EDT3,000.000.180.100.20-0.12-40.00%1415,52810.11%
SPX190418C030300002019-03-26 9:45AM EDT3,030.000.100.050.150.00-344411.13%
SPX190418C031000002019-03-26 1:49PM EDT3,100.000.050.000.100.00-642,89913.62%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190418P010000002019-03-18 4:03PM EDT1,000.000.050.000.050.00-2,00033,607114.45%
SPX190418P011000002019-03-11 12:09PM EDT1,100.000.050.000.100.00-100114109.38%
SPX190418P013000002019-03-12 11:00AM EDT1,300.000.070.000.100.00-201,93290.63%
SPX190418P013750002019-03-11 9:41AM EDT1,375.000.130.000.050.00-2540080.47%
SPX190418P014000002019-03-19 9:30AM EDT1,400.000.050.000.050.00-1,3318,97378.52%
SPX190418P014500002019-03-19 9:30AM EDT1,450.000.050.000.050.00-2,00512,25774.61%
SPX190418P014750002019-03-19 9:30AM EDT1,475.000.050.000.050.00-1,9372,09872.66%
SPX190418P015000002019-03-25 10:46AM EDT1,500.000.030.000.050.00-352,69771.09%
SPX190418P015250002019-03-19 9:30AM EDT1,525.000.050.000.100.00-1,8139,27872.66%
SPX190418P015500002019-03-19 9:30AM EDT1,550.000.050.000.100.00-1,75418,09470.90%
SPX190418P015750002019-03-20 11:34AM EDT1,575.000.050.000.100.00-1548,63869.14%
SPX190418P016000002019-03-22 10:54AM EDT1,600.000.050.000.100.00-5018,57267.38%
SPX190418P016250002019-03-22 4:14PM EDT1,625.000.050.000.150.00-32,08367.58%
SPX190418P016500002019-03-21 11:32AM EDT1,650.000.050.000.150.00-5013,34965.82%
SPX190418P016750002019-03-19 9:30AM EDT1,675.000.050.000.100.00-35655862.11%
SPX190418P017000002019-03-25 3:12PM EDT1,700.000.100.000.150.00-3613,17062.40%
SPX190418P017100002019-03-19 9:30AM EDT1,710.000.050.000.150.00-1,6541,52461.72%
SPX190418P017200002019-03-19 9:30AM EDT1,720.000.050.000.100.00-1,2191,10159.18%
SPX190418P017250002019-03-19 9:30AM EDT1,725.000.050.000.150.00-8041,14460.74%
SPX190418P017400002019-03-19 9:30AM EDT1,740.000.050.000.150.00-1,5802,59559.67%
SPX190418P017500002019-03-25 4:11PM EDT1,750.000.100.000.150.00-33024,65958.98%
SPX190418P017600002019-03-19 9:30AM EDT1,760.000.050.000.150.00-1,3911,36358.40%
SPX190418P017700002019-03-19 9:30AM EDT1,770.000.050.000.150.00-1,0491,14157.72%
SPX190418P017750002019-03-25 4:11PM EDT1,775.000.100.000.150.00-10,39811,06157.42%
SPX190418P018000002019-03-25 2:34PM EDT1,800.000.100.050.100.00-4,00255,11655.76%
SPX190418P018100002019-03-19 9:30AM EDT1,810.000.050.000.150.00-9601,43855.08%
SPX190418P018250002019-03-22 1:43PM EDT1,825.000.150.000.150.00-2876,93454.10%
SPX190418P018300002019-03-19 9:30AM EDT1,830.000.050.000.150.00-1,0161,65853.81%
SPX190418P018500002019-03-19 3:32PM EDT1,850.000.150.050.100.00-1,9967,56152.54%
SPX190418P018750002019-03-22 2:53PM EDT1,875.000.150.000.150.00-10099550.98%
SPX190418P019000002019-03-25 3:27PM EDT1,900.000.150.050.150.00-1728,04650.59%
SPX190418P019050002019-03-20 4:11PM EDT1,905.000.150.050.150.00-22658150.29%
SPX190418P019100002019-03-19 9:30AM EDT1,910.000.050.050.150.00-60191750.00%
SPX190418P019250002019-03-22 2:08PM EDT1,925.000.200.050.100.00-3509,80149.02%
SPX190418P019300002019-03-19 9:30AM EDT1,930.000.050.050.150.00-58894450.49%
SPX190418P019350002019-03-19 9:30AM EDT1,935.000.050.050.150.00-59167750.20%
SPX190418P019400002019-03-19 9:30AM EDT1,940.000.050.050.150.00-57257549.85%
SPX190418P019450002019-03-19 10:11AM EDT1,945.000.100.050.150.00-68564149.51%
SPX190418P019500002019-03-25 3:24PM EDT1,950.000.150.050.150.00-606,30549.22%
SPX190418P019650002019-03-25 3:24PM EDT1,965.000.150.050.150.00-612,18548.29%
SPX190418P019750002019-03-25 10:46AM EDT1,975.000.140.050.150.00-11,00447.66%
SPX190418P019850002019-03-19 11:50AM EDT1,985.000.160.050.150.00-5711,31447.02%
SPX190418P019900002019-03-19 1:59PM EDT1,990.000.150.050.150.00-6151,19146.68%
SPX190418P019950002019-03-21 12:28PM EDT1,995.000.150.050.150.00-71,24846.39%
SPX190418P020000002019-03-26 3:26PM EDT2,000.000.100.050.15-0.05-33.33%1,25362,60646.09%
SPX190418P020050002019-03-19 9:30AM EDT2,005.000.100.050.150.00-5481,37945.75%
SPX190418P020100002019-03-19 9:40AM EDT2,010.000.150.050.150.00-5861,14245.46%
SPX190418P020200002019-03-22 10:52AM EDT2,020.000.160.050.150.00-1051,25144.82%
SPX190418P020250002019-03-25 2:38PM EDT2,025.000.200.050.150.00-2507,31344.53%
SPX190418P020300002019-03-21 1:46PM EDT2,030.000.150.050.150.00-11,03144.24%
SPX190418P020350002019-03-21 1:46PM EDT2,035.000.150.050.150.00-768843.95%
SPX190418P020400002019-03-21 1:34PM EDT2,040.000.150.050.150.00-190943.60%
SPX190418P020450002019-03-21 1:35PM EDT2,045.000.150.050.150.00-1152743.31%
SPX190418P020500002019-03-25 3:15PM EDT2,050.000.200.050.200.00-316,31844.19%
SPX190418P020600002019-03-19 9:30AM EDT2,060.000.100.050.200.00-4491,21843.56%
SPX190418P020700002019-03-19 9:30AM EDT2,070.000.150.050.200.00-5136,69342.92%
SPX190418P020750002019-03-20 10:01AM EDT2,075.000.310.050.200.00-13,10842.63%
SPX190418P020850002019-03-19 9:30AM EDT2,085.000.150.050.200.00-50550042.02%
SPX190418P021000002019-03-26 1:19PM EDT2,100.000.130.100.20-0.17-56.67%58,07241.11%
SPX190418P021050002019-03-19 9:30AM EDT2,105.000.150.050.200.00-49754540.80%
SPX190418P021100002019-03-19 9:30AM EDT2,110.000.150.050.200.00-4351,78840.48%
SPX190418P021150002019-03-21 1:15PM EDT2,115.000.200.100.200.00-21,75140.19%
SPX190418P021250002019-03-19 1:12PM EDT2,125.000.450.100.200.00-16,87439.58%
SPX190418P021300002019-03-19 9:30AM EDT2,130.000.200.100.200.00-48862139.26%
SPX190418P021400002019-03-19 9:30AM EDT2,140.000.200.100.200.00-47196238.67%
SPX190418P021450002019-03-22 10:04AM EDT2,145.000.300.100.250.00-262539.23%
SPX190418P021500002019-03-26 1:44PM EDT2,150.000.250.100.25-0.10-28.57%118,80038.92%
SPX190418P021550002019-03-22 12:11PM EDT2,155.000.500.100.250.00-115,04638.62%
SPX190418P021600002019-03-22 11:26AM EDT2,160.000.380.100.250.00-2051938.33%
SPX190418P021650002019-03-22 1:04PM EDT2,165.000.500.100.250.00-10099938.01%
SPX190418P021700002019-03-21 1:14PM EDT2,170.000.250.100.250.00-256837.72%
SPX190418P021750002019-03-26 1:50PM EDT2,175.000.300.150.25-0.30-50.00%818,49637.40%
SPX190418P021800002019-03-19 9:30AM EDT2,180.000.250.100.250.00-45583837.11%
SPX190418P022000002019-03-26 2:35PM EDT2,200.000.250.100.25-0.15-37.50%2636,54235.89%
SPX190418P022150002019-03-19 9:30AM EDT2,215.000.300.150.250.00-39154835.01%
SPX190418P022200002019-03-20 3:35PM EDT2,220.000.550.150.300.00-192735.38%
SPX190418P022250002019-03-22 12:14PM EDT2,225.000.700.150.300.00-603,31435.06%
SPX190418P022300002019-03-26 3:01PM EDT2,230.000.300.150.300.00-11,28634.77%
SPX190418P022400002019-03-22 11:26AM EDT2,240.000.560.150.300.00-1051534.16%
SPX190418P022450002019-03-19 12:02PM EDT2,245.000.350.150.30-0.05-12.50%354333.86%
SPX190418P022500002019-03-26 12:37PM EDT2,250.000.300.150.30-0.30-50.00%3011,83333.57%
SPX190418P022550002019-03-22 1:42PM EDT2,255.000.750.200.300.00-501,22933.28%
SPX190418P022600002019-03-20 2:30PM EDT2,260.000.500.200.350.00-102,35633.52%
SPX190418P022650002019-03-25 2:12PM EDT2,265.000.600.200.350.00-501,65333.23%
SPX190418P022700002019-03-20 2:33PM EDT2,270.000.300.200.35-0.20-40.00%22,98032.91%
SPX190418P022750002019-03-25 1:48PM EDT2,275.000.600.200.350.00-657,05732.62%
SPX190418P022800002019-03-19 10:44AM EDT2,280.000.450.250.350.00-42353532.31%
SPX190418P022850002019-03-26 12:51PM EDT2,285.000.400.250.35-0.10-20.00%20068032.01%
SPX190418P022900002019-03-26 3:48PM EDT2,290.000.350.250.40-0.30-46.15%3601,40432.19%
SPX190418P022950002019-03-21 1:53PM EDT2,295.000.600.250.400.00-2001,43231.89%
SPX190418P023000002019-03-26 3:45PM EDT2,300.000.450.250.40-0.30-40.00%35924,10231.58%
SPX190418P023050002019-03-19 9:30AM EDT2,305.000.500.300.400.00-42759931.28%
SPX190418P023100002019-03-25 9:36AM EDT2,310.000.790.300.400.00-3044130.98%
SPX190418P023150002019-03-20 3:53PM EDT2,315.000.650.300.450.00-1047431.09%
SPX190418P023200002019-03-19 9:54AM EDT2,320.000.650.300.450.00-52,00330.79%
SPX190418P023250002019-03-25 12:16PM EDT2,325.000.700.300.450.00-3904,46430.48%
SPX190418P023300002019-03-26 4:00PM EDT2,330.000.400.350.45-0.20-33.33%141930.18%
SPX190418P023400002019-03-19 2:36PM EDT2,340.000.800.350.500.00-51,65529.94%
SPX190418P023500002019-03-26 11:31AM EDT2,350.000.510.400.50-0.48-48.48%818,14029.33%
SPX190418P023550002019-03-26 9:47AM EDT2,355.000.550.400.55-1.10-66.67%11,83129.36%
SPX190418P023600002019-03-26 4:00PM EDT2,360.000.500.400.55-0.20-28.57%181629.05%
SPX190418P023650002019-03-19 9:30AM EDT2,365.000.700.400.550.00-43055328.75%
SPX190418P023700002019-03-19 9:30AM EDT2,370.000.700.450.550.00-39365428.44%
SPX190418P023750002019-03-25 2:16PM EDT2,375.001.250.450.600.00-3110,27428.44%
SPX190418P023800002019-03-26 9:58AM EDT2,380.000.600.450.60-0.50-45.45%1201,17328.13%
SPX190418P023850002019-03-25 10:50AM EDT2,385.001.200.500.600.00-1091427.82%
SPX190418P023900002019-03-26 10:56AM EDT2,390.000.650.500.65-0.95-59.38%11,27127.80%
SPX190418P023950002019-03-26 2:13PM EDT2,395.000.780.500.65+0.03+4.00%554127.48%
SPX190418P024000002019-03-26 3:57PM EDT2,400.000.700.550.70-0.64-47.76%2,42340,26227.43%
SPX190418P024050002019-03-25 11:25AM EDT2,405.001.200.550.700.00-4464627.12%
SPX190418P024100002019-03-26 10:02AM EDT2,410.000.740.550.70-0.66-47.14%32,71926.81%
SPX190418P024150002019-03-25 1:27PM EDT2,415.001.450.600.700.00-579726.50%
SPX190418P024200002019-03-26 2:55PM EDT2,420.000.900.600.75-0.90-50.00%21,32826.43%
SPX190418P024250002019-03-26 3:14PM EDT2,425.000.830.650.75-0.55-39.86%55,02126.11%
SPX190418P024300002019-03-22 11:59AM EDT2,430.001.580.650.800.00-279126.03%
SPX190418P024400002019-03-26 10:56AM EDT2,440.000.900.700.85-1.05-53.85%12,18925.60%
SPX190418P024450002019-03-19 9:30AM EDT2,445.001.000.700.850.00-38482025.29%
SPX190418P024500002019-03-26 10:02AM EDT2,450.000.990.750.90-1.11-52.86%1024,80725.17%
SPX190418P024600002019-03-26 10:38AM EDT2,460.001.110.800.95-0.94-45.85%362624.72%
SPX190418P024650002019-03-26 11:11AM EDT2,465.001.000.851.00-1.05-51.22%1002,65724.59%
SPX190418P024700002019-03-25 11:19AM EDT2,470.001.900.851.000.00-61,04224.26%
SPX190418P024750002019-03-26 3:35PM EDT2,475.001.150.901.05-1.40-54.90%8310,04224.11%
SPX190418P024800002019-03-26 3:15PM EDT2,480.001.190.951.10-1.01-45.91%81,14323.95%
SPX190418P024850002019-03-22 2:09PM EDT2,485.002.400.951.100.00-452,45123.63%
SPX190418P024900002019-03-26 1:47PM EDT2,490.001.451.001.15+0.10+7.41%284,77023.46%
SPX190418P024950002019-03-19 3:57PM EDT2,495.002.401.051.200.00-21,66023.28%
SPX190418P025000002019-03-26 3:58PM EDT2,500.001.251.101.25-1.00-44.44%64732,60623.10%
SPX190418P025050002019-03-19 1:48PM EDT2,505.001.691.151.300.00-3741,94322.91%
SPX190418P025100002019-03-22 4:09PM EDT2,510.003.121.201.350.00-328,71722.71%
SPX190418P025200002019-03-22 12:18PM EDT2,520.003.831.301.450.00-12692122.30%
SPX190418P025250002019-03-26 4:02PM EDT2,525.001.451.351.50-2.35-61.84%2,1905,83422.09%
SPX190418P025300002019-03-26 10:58AM EDT2,530.001.601.401.55-1.70-51.52%151,36521.87%
SPX190418P025350002019-03-25 10:41AM EDT2,535.004.271.501.650.00-31,09421.76%
SPX190418P025400002019-03-26 2:02PM EDT2,540.002.301.551.70-2.60-53.06%482,41021.53%
SPX190418P025450002019-03-26 12:19PM EDT2,545.001.951.601.80-2.25-53.57%903,17621.40%
SPX190418P025500002019-03-26 3:35PM EDT2,550.001.801.701.90-1.80-50.00%1,30437,64821.25%
SPX190418P025550002019-03-26 10:41AM EDT2,555.002.231.801.95-1.92-46.27%32,00421.00%
SPX190418P025600002019-03-26 1:21PM EDT2,560.002.331.852.05-2.80-54.58%295520.84%
SPX190418P025650002019-03-26 10:00AM EDT2,565.002.351.952.15-2.08-46.95%101,04020.67%
SPX190418P025700002019-03-26 3:14PM EDT2,570.002.402.052.25-1.88-43.93%415,04820.49%
SPX190418P025750002019-03-26 3:41PM EDT2,575.002.662.152.35-1.54-36.67%7415,50420.30%
SPX190418P025800002019-03-26 11:31AM EDT2,580.002.462.302.45-2.06-45.58%101,05120.10%
SPX190418P025850002019-03-25 12:51PM EDT2,585.003.052.402.55-2.58-45.83%11,67619.90%
SPX190418P025900002019-03-26 3:35PM EDT2,590.003.152.502.70-1.93-37.99%541,56019.76%
SPX190418P025950002019-03-25 2:11PM EDT2,595.006.902.652.850.00-91,33819.61%
SPX190418P026000002019-03-26 4:14PM EDT2,600.002.902.803.00-2.70-48.21%1,83834,27919.44%
SPX190418P026100002019-03-26 2:02PM EDT2,610.004.503.103.30-1.90-29.69%74,22519.08%
SPX190418P026200002019-03-26 3:38PM EDT2,620.004.303.503.70-2.72-38.75%5111,75418.79%
SPX190418P026250002019-03-26 3:58PM EDT2,625.004.103.703.90-3.00-42.25%28630,97818.62%
SPX190418P026300002019-03-26 2:46PM EDT2,630.005.003.904.10-4.20-45.65%461,06818.45%
SPX190418P026350002019-03-26 1:38PM EDT2,635.005.704.104.30-2.38-29.46%363,74018.26%
SPX190418P026450002019-03-26 3:58PM EDT2,645.005.004.604.90-4.05-44.75%3557,93218.03%
SPX190418P026500002019-03-26 3:55PM EDT2,650.005.454.805.10-4.05-42.63%8,56067,73017.80%
SPX190418P026550002019-03-26 11:23AM EDT2,655.005.255.105.40-5.20-49.76%932,99217.65%
SPX190418P026750002019-03-26 4:18PM EDT2,675.006.506.406.80-5.50-45.83%1,14826,01317.05%
SPX190418P026950002019-03-26 2:26PM EDT2,695.0010.808.008.60-2.75-20.30%532,69716.45%
SPX190418P027050002019-03-26 2:26PM EDT2,705.0012.109.109.70-2.95-19.60%391,53016.17%
SPX190418P027200002019-03-26 3:59PM EDT2,720.0011.4010.9011.60-6.70-37.02%498,63915.73%
SPX190418P028400002019-03-26 3:20PM EDT2,840.0051.9044.1045.60-10.65-17.03%333,27111.66%
SPX190418P028600002019-03-26 10:51AM EDT2,860.0050.6555.0056.90-18.03-26.25%21650611.00%
SPX190418P029800002019-02-28 2:12PM EDT2,980.00186.15158.10160.800.00-100.00%
SPX190418P035000002019-02-25 4:01PM EDT3,500.00692.64676.90679.600.00-220.00%