^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180615C001000002018-05-16 9:33AM EDT100.002,609.902,606.502,610.500.00-513220.00%
SPX180615C002000002018-05-22 1:11PM EDT200.002,531.502,504.002,507.300.00-6580.00%
SPX180615C003000002018-05-16 9:33AM EDT300.002,410.302,406.902,410.800.00-51510.00%
SPX180615C004000002018-05-16 9:33AM EDT400.002,310.502,307.102,311.000.00-51510.00%
SPX180615C005000002018-05-22 4:00PM EDT500.002,222.002,204.202,207.800.00-151410.00%
SPX180615C006000002018-05-18 11:51PM EDT600.002,110.902,107.402,111.400.00-51510.00%
SPX180615C007000002018-05-18 11:51PM EDT700.002,011.102,007.702,011.700.00-51510.00%
SPX180615C007500002018-05-18 11:51PM EDT750.001,961.201,957.801,961.800.00-51510.00%
SPX180615C008000002018-05-16 9:33AM EDT800.001,911.301,907.801,911.700.00-51520.00%
SPX180615C008500002018-05-18 11:51PM EDT850.001,861.401,857.901,861.800.00-51510.00%
SPX180615C009000002018-05-16 9:33AM EDT900.001,811.501,808.001,811.900.00-51510.00%
SPX180615C009500002018-05-18 11:51PM EDT950.001,761.601,758.101,762.000.00-51510.00%
SPX180615C010000002018-05-22 12:21PM EDT1,000.001,734.351,705.201,708.500.00-130,7170.00%
SPX180615C010500002018-05-18 11:51PM EDT1,050.001,661.801,658.301,662.200.00-51510.00%
SPX180615C011000002018-04-04 11:57AM EDT1,100.001,497.451,493.601,501.70+25.75+1.75%2960.00%
SPX180615C011250002018-03-03 12:48AM EDT1,125.001,585.751,459.601,469.300.00-220.00%
SPX180615C011500002018-02-24 12:53AM EDT1,150.001,562.151,434.301,443.900.00-110.00%
SPX180615C011750002018-03-03 12:48AM EDT1,175.001,534.251,410.001,419.600.00-110.00%
SPX180615C012000001969-12-31 8:00PM EDT1,200.001,551.501,457.801,461.800.00-0350.00%
SPX180615C012250002018-03-14 10:38AM EDT1,225.001,533.501,359.801,369.400.00-990.00%
SPX180615C012500002018-03-05 3:08PM EDT1,250.001,460.951,335.001,344.600.00-220.00%
SPX180615C012750002018-02-28 5:00PM EDT1,275.001,435.051,310.301,319.800.00-2410.00%
SPX180615C013000002018-03-12 3:08PM EDT1,300.001,480.751,285.501,295.000.00-11850.00%
SPX180615C013250002018-03-09 10:51AM EDT1,325.001,427.801,260.801,270.300.00-110.00%
SPX180615C013500002018-05-07 1:05PM EDT1,350.001,323.301,374.901,378.300.00-14119.26%
SPX180615C013750002018-03-08 10:30AM EDT1,375.001,354.651,211.701,221.200.00-110.00%
SPX180615C014000002018-05-07 1:05PM EDT1,400.001,273.501,325.101,328.500.00-1510114.92%
SPX180615C014250002018-05-07 1:05PM EDT1,425.001,248.501,300.101,303.500.00-15112.12%
SPX180615C014500002018-03-09 10:51AM EDT1,450.001,303.801,137.001,146.500.00-210.00%
SPX180615C014750002018-03-08 10:30AM EDT1,475.001,255.601,112.701,122.200.00-2170.00%
SPX180615C015000002018-03-12 3:08PM EDT1,500.001,281.951,087.601,097.000.00-37880.00%
SPX180615C015250002018-03-14 10:39AM EDT1,525.001,238.201,063.401,072.800.00-4490.00%
SPX180615C015500002018-05-15 2:21PM EDT1,550.001,153.001,159.301,163.100.00-1130.00%
SPX180615C015750002018-03-08 10:30AM EDT1,575.001,156.551,013.601,022.900.00-140.00%
SPX180615C016000002018-05-22 2:30PM EDT1,600.001,134.531,106.701,110.000.00-2110.00%
SPX180615C016500002018-04-12 9:42AM EDT1,650.001,003.72998.501,009.700.00-2833850.00%
SPX180615C017000002018-05-22 2:30PM EDT1,700.001,034.781,006.401,009.700.00-2230.00%
SPX180615C017250002018-02-15 11:11AM EDT1,725.00982.75866.40875.500.00-160.00%
SPX180615C017500002018-02-15 11:11AM EDT1,750.00958.45841.30850.300.00-270.00%
SPX180615C017750002018-02-17 12:50AM EDT1,775.00934.15817.40826.400.00-110.00%
SPX180615C018000002018-04-18 2:31PM EDT1,800.00913.30864.50874.800.00-1350.00%
SPX180615C018500002018-01-04 1:11PM EDT1,850.00872.50885.70893.300.00-129198.09%
SPX180615C018750002018-04-02 11:02AM EDT1,875.00723.06722.40730.200.00-110.00%
SPX180615C018900002018-05-14 9:49AM EDT1,890.00846.00837.10841.00+72.80+9.42%11374.49%
SPX180615C019000002018-03-29 11:57PM EDT1,900.00730.38696.70704.300.00-110.00%
SPX180615C019250002017-11-29 4:20PM EDT1,925.00701.83700.50707.40+32.33+4.83%15170.00%
SPX180615C019400002018-04-13 11:51PM EDT1,940.00706.03710.70721.700.00-220.00%
SPX180615C019500002017-11-29 4:20PM EDT1,950.00677.88676.60683.40+32.18+4.98%15180.00%
SPX180615C019600002018-04-13 11:51PM EDT1,960.00686.32690.90701.900.00-220.00%
SPX180615C019750002018-05-15 2:29PM EDT1,975.00730.58735.40739.400.00-240.00%
SPX180615C019900002018-04-13 11:51PM EDT1,990.00654.20661.30672.300.00-110.00%
SPX180615C020000002018-05-21 3:55PM EDT2,000.00732.00707.00710.300.00-8,57750,8170.00%
SPX180615C020250002017-12-12 1:02PM EDT2,025.00630.00575.00583.000.00-11610.00%
SPX180615C020500002018-03-27 1:19PM EDT2,050.00624.29570.00576.800.00-41,1690.00%
SPX180615C020750002018-05-07 11:04AM EDT2,075.00600.05652.10655.500.00-11,20057.30%
SPX180615C021000002018-05-17 11:10AM EDT2,100.00628.14610.80614.800.00-112,4340.00%
SPX180615C021250002018-04-04 4:06PM EDT2,125.00525.00481.20488.10-45.75-8.02%63,0070.00%
SPX180615C021400002018-05-04 11:51PM EDT2,140.00495.77521.80525.700.00-220.00%
SPX180615C021500002017-12-20 11:16AM EDT2,150.00545.00540.80547.800.00-4004,5070.00%
SPX180615C021550002018-05-04 11:51PM EDT2,155.00480.99507.00510.900.00-220.00%
SPX180615C021700002018-05-11 11:55PM EDT2,170.00500.75557.50560.900.00-1150.02%
SPX180615C021750002018-05-10 3:05PM EDT2,175.00542.75552.60555.900.00-11,71252.60%
SPX180615C022000002018-05-22 3:22PM EDT2,200.00529.30507.40511.000.00-162,5060.00%
SPX180615C022250002018-05-07 11:04AM EDT2,225.00451.29502.90506.200.00-327848.65%
SPX180615C022500002018-04-19 3:44PM EDT2,250.00447.75420.90430.200.00-15,3800.00%
SPX180615C022700002018-05-11 11:55PM EDT2,270.00401.80458.10461.400.00-1144.98%
SPX180615C022750002018-05-21 10:50AM EDT2,275.00462.86432.80436.300.00-691,5740.00%
SPX180615C023000002018-05-22 11:06AM EDT2,300.00435.52408.20411.500.00-10,00812,2930.00%
SPX180615C023200002018-05-14 9:30AM EDT2,320.00414.90409.10413.00+57.50+16.09%3542.55%
SPX180615C023250002018-05-21 10:50AM EDT2,325.00413.14383.10386.600.00-1383,9300.00%
SPX180615C023450002018-05-11 11:55PM EDT2,345.00332.95383.70387.000.00-5539.17%
SPX180615C023500002018-05-18 3:37PM EDT2,350.00365.00362.10365.90-8.57-2.29%2511,2840.00%
SPX180615C023700002018-05-11 11:55PM EDT2,370.00353.44359.00362.300.00-51037.31%
SPX180615C023750002018-05-21 10:50AM EDT2,375.00363.42333.80337.000.00-698,2100.00%
SPX180615C023800002018-05-14 1:15PM EDT2,380.00350.46349.60353.50+84.46+31.75%5237.69%
SPX180615C023850002018-03-29 11:57PM EDT2,385.00258.57288.80296.900.00-550.00%
SPX180615C023900002018-05-16 11:14AM EDT2,390.00326.25322.50326.300.00-330.00%
SPX180615C023950002018-05-11 11:55PM EDT2,395.00328.87334.20337.500.00-51035.31%
SPX180615C024000002018-05-21 3:50PM EDT2,400.00333.40308.80312.300.00-459,7770.00%
SPX180615C024050002018-05-14 4:48PM EDT2,405.00325.78324.90328.700.00-5035.62%
SPX180615C024100002018-05-22 3:53PM EDT2,410.00313.20298.90302.400.00-230.00%
SPX180615C024200002018-05-21 10:32AM EDT2,420.00317.50289.30292.500.00-1000.00%
SPX180615C024250002018-05-07 3:15PM EDT2,425.00245.39304.60307.900.00-506,00933.04%
SPX180615C024300002018-04-20 11:50PM EDT2,430.00254.80250.20257.900.00-250.00%
SPX180615C024400002018-05-17 10:29AM EDT2,440.00287.44273.20276.900.00-880.00%
SPX180615C024500002018-05-22 3:53PM EDT2,450.00273.60259.70262.900.00-218,8510.00%
SPX180615C024600002018-05-17 10:29AM EDT2,460.00267.76253.60257.400.00-890.00%
SPX180615C024700002018-05-01 2:28PM EDT2,470.00185.07200.60204.000.00-1110.00%
SPX180615C024750002018-05-21 3:28PM EDT2,475.00256.40234.90238.300.00-116,1400.00%
SPX180615C024800002018-05-16 1:19PM EDT2,480.00247.68234.00237.600.00-4100.00%
SPX180615C024900002018-05-21 2:52PM EDT2,490.00242.86220.50223.600.00-110.00%
SPX180615C024950002018-04-23 3:33PM EDT2,495.00189.50187.70194.400.00-220.00%
SPX180615C025000002018-05-22 2:44PM EDT2,500.00236.75210.50213.900.00-814,0750.00%
SPX180615C025100002018-05-21 2:52PM EDT2,510.00223.24201.00204.100.00-11800.00%
SPX180615C025200002018-05-22 12:48PM EDT2,520.00217.30191.30194.400.00-5150.00%
SPX180615C025250002018-05-22 2:52PM EDT2,525.00211.35186.50189.500.00-13,18810,8040.00%
SPX180615C025300002018-05-21 2:41PM EDT2,530.00202.75181.70184.700.00-5470.00%
SPX180615C025350002018-05-16 9:30AM EDT2,535.00183.70180.80183.800.00-15320.00%
SPX180615C025400002018-05-22 9:35AM EDT2,540.00203.20172.30175.500.00-2270.00%
SPX180615C025450002018-05-16 9:30AM EDT2,545.00174.20171.30174.200.00-15190.00%
SPX180615C025500002018-05-22 10:13AM EDT2,550.00192.55162.70165.900.00-816,9180.00%
SPX180615C025550002018-05-22 9:35AM EDT2,555.00188.35158.20161.200.00-47160.00%
SPX180615C025600002018-05-21 3:58PM EDT2,560.00176.50153.00155.900.00-21,4330.00%
SPX180615C025650002018-05-22 12:32PM EDT2,565.00172.96148.50151.600.00-24,4390.00%
SPX180615C025700002018-05-22 12:31PM EDT2,570.00168.67143.40146.500.00-41,5910.00%
SPX180615C025750002018-05-22 3:14PM EDT2,575.00158.75138.90141.800.00-1615,6880.00%
SPX180615C025800002018-05-22 12:32PM EDT2,580.00158.37134.30137.100.00-45,2630.00%
SPX180615C025850002018-05-22 12:31PM EDT2,585.00154.31129.60132.400.00-23,2320.00%
SPX180615C025900002018-05-21 1:24PM EDT2,590.00148.70125.00127.800.00-19,5310.00%
SPX180615C025950002018-05-21 11:51AM EDT2,595.00139.00120.40123.200.00-18,8520.00%
SPX180615C026000002018-05-21 3:40PM EDT2,600.00135.78115.90118.600.00-4439,3790.00%
SPX180615C026050002018-05-16 9:30AM EDT2,605.00118.80115.70118.300.00-1510,2210.00%
SPX180615C026100002018-05-21 1:24PM EDT2,610.00129.80106.90109.500.00-111,3610.00%
SPX180615C026150002018-05-21 3:45PM EDT2,615.00122.00102.40105.000.00-413,7770.00%
SPX180615C026200002018-05-21 1:12PM EDT2,620.00121.6598.00100.500.00-2012,1340.00%
SPX180615C026250002018-05-22 3:45PM EDT2,625.00107.0093.6096.100.00-4440,5890.00%
SPX180615C026300002018-05-21 12:10PM EDT2,630.00108.6089.3091.800.00-220,4120.00%
SPX180615C026350002018-05-22 9:46AM EDT2,635.00109.4085.0087.400.00-212,9150.00%
SPX180615C026400002018-05-22 9:58AM EDT2,640.00105.2080.8083.100.00-19,5120.00%
SPX180615C026450002018-05-21 1:28PM EDT2,645.0097.4376.6078.900.00-1017,0620.00%
SPX180615C026500002018-05-23 3:49AM EDT2,650.0076.4072.7075.10-10.00-11.57%5249,2816.10%
SPX180615C026550002018-05-18 12:34PM EDT2,655.0074.5072.6074.50-4.88-6.15%417,3159.61%
SPX180615C026600002018-05-22 3:08PM EDT2,660.0080.9064.3066.600.00-5618,8877.08%
SPX180615C026650002018-05-22 10:01AM EDT2,665.0083.1060.4062.600.00-219,1957.44%
SPX180615C026700002018-05-22 10:01AM EDT2,670.0077.6056.5058.700.00-321,2627.70%
SPX180615C026750002018-05-22 3:14PM EDT2,675.0067.8053.1055.000.00-1843,6297.95%
SPX180615C026800002018-05-22 3:08PM EDT2,680.0064.0549.1051.100.00-4417,8968.00%
SPX180615C026850002018-05-21 9:50AM EDT2,685.0064.7545.7047.400.00-209,2978.08%
SPX180615C026900002018-05-22 10:34AM EDT2,690.0060.1042.5044.200.00-210,0328.30%
SPX180615C026950002018-05-22 3:54PM EDT2,695.0046.9438.8040.400.00-415,6018.19%
SPX180615C027000002018-05-22 3:53PM EDT2,700.0043.0035.7037.200.00-33873,4888.26%
SPX180615C027050002018-05-22 12:27PM EDT2,705.0048.2632.4033.900.00-313,5598.23%
SPX180615C027100002018-05-22 4:00PM EDT2,710.0038.0029.4030.800.00-1714,4338.22%
SPX180615C027150002018-05-22 3:59PM EDT2,715.0034.8726.6027.800.00-49219,0478.18%
SPX180615C027200002018-05-22 4:06PM EDT2,720.0030.9023.9025.100.00-44718,1678.19%
SPX180615C027250002018-05-22 4:16PM EDT2,725.0028.0021.3022.500.00-14,06469,7048.17%
SPX180615C027300002018-05-22 3:49PM EDT2,730.0025.0019.1020.100.00-4,53817,5698.16%
SPX180615C027350002018-05-22 4:12PM EDT2,735.0023.0016.7017.800.00-11,83716,0888.12%
SPX180615C027400002018-05-22 3:58PM EDT2,740.0019.8014.7015.700.00-3,25113,5468.10%
SPX180615C027450002018-05-22 3:57PM EDT2,745.0017.3013.0013.800.00-365,1868.08%
SPX180615C027500002018-05-23 8:38AM EDT2,750.0012.0011.2012.00-3.80-24.05%1169,9208.04%
SPX180615C027550002018-05-22 3:59PM EDT2,755.0014.109.6010.400.00-9815,4158.01%
SPX180615C027600002018-05-22 3:55PM EDT2,760.0011.708.309.000.00-46715,5018.00%
SPX180615C027650002018-05-22 3:51PM EDT2,765.0010.007.107.800.00-78111,4968.01%
SPX180615C027700002018-05-22 3:47PM EDT2,770.009.056.106.800.00-4,89024,9888.06%
SPX180615C027750002018-05-23 4:45AM EDT2,775.005.565.105.70-2.19-28.26%150,4958.00%
SPX180615C027800002018-05-22 4:10PM EDT2,780.006.704.304.900.00-3097,4808.03%
SPX180615C027850002018-05-22 3:47PM EDT2,785.005.553.604.100.00-2811,5608.00%
SPX180615C027900002018-05-22 4:12PM EDT2,790.004.803.003.500.00-7011,9358.03%
SPX180615C027950002018-05-22 4:11PM EDT2,795.004.002.552.950.00-2364,5268.05%
SPX180615C028000002018-05-22 4:08PM EDT2,800.003.352.152.500.00-2,69368,8198.08%
SPX180615C028050002018-05-22 3:31PM EDT2,805.002.951.752.100.00-15010,3548.11%
SPX180615C028100002018-05-22 3:38PM EDT2,810.002.431.451.800.00-273,1668.18%
SPX180615C028150002018-05-22 4:00PM EDT2,815.001.901.201.550.00-295,8838.25%
SPX180615C028200002018-05-22 4:08PM EDT2,820.001.601.001.350.00-4639,5778.35%
SPX180615C028250002018-05-22 4:00PM EDT2,825.001.400.801.150.00-1,06223,7808.41%
SPX180615C028300002018-05-22 3:35PM EDT2,830.001.280.651.000.00-173,8578.51%
SPX180615C028350002018-05-22 3:53PM EDT2,835.001.000.550.850.00-234,6668.57%
SPX180615C028400002018-05-22 3:35PM EDT2,840.000.980.400.750.00-134,1548.69%
SPX180615C028450002018-05-22 3:53PM EDT2,845.000.750.350.700.00-656648.88%
SPX180615C028500002018-05-22 4:12PM EDT2,850.000.600.250.600.00-10,38155,3648.95%
SPX180615C028550002018-05-22 3:36PM EDT2,855.000.650.200.550.00-265,2139.11%
SPX180615C028600002018-05-22 10:56AM EDT2,860.000.790.150.500.00-454,5419.27%
SPX180615C028650002018-05-21 12:31PM EDT2,865.000.800.150.450.00-534,7959.39%
SPX180615C028700002018-05-18 3:43PM EDT2,870.000.450.400.55-0.15-25.00%456289.97%
SPX180615C028750002018-05-22 3:59PM EDT2,875.000.400.050.400.00-1,26113,7019.78%
SPX180615C028800002018-05-22 4:09PM EDT2,880.000.350.050.400.00-84,00410.05%
SPX180615C028850002018-05-21 9:30AM EDT2,885.000.400.000.350.00-1079210.12%
SPX180615C028900002018-05-22 9:57AM EDT2,890.000.450.000.350.00-25,28110.39%
SPX180615C028950002018-05-21 10:57AM EDT2,895.000.450.000.350.00-328410.65%
SPX180615C029000002018-05-22 12:15PM EDT2,900.000.390.000.300.00-15845,49610.68%
SPX180615C029050002018-05-21 12:06PM EDT2,905.000.370.000.300.00-21,64510.94%
SPX180615C029100002018-05-21 12:06PM EDT2,910.000.330.000.300.00-155111.19%
SPX180615C029150002018-05-17 1:41PM EDT2,915.000.400.150.350.00-348111.68%
SPX180615C029200002018-05-21 10:06AM EDT2,920.000.300.000.300.00-1025811.70%
SPX180615C029250002018-05-22 4:07PM EDT2,925.000.250.000.300.00-4068,55611.95%
SPX180615C029300002018-05-21 4:04PM EDT2,930.000.300.000.250.00-15061211.93%
SPX180615C029350002018-05-17 11:33AM EDT2,935.000.300.150.300.00-224212.44%
SPX180615C029400002018-05-22 4:02PM EDT2,940.000.200.100.250.00-252512.40%
SPX180615C029450002018-05-17 3:59PM EDT2,945.000.200.100.250.00-223012.65%
SPX180615C029500002018-05-22 4:07PM EDT2,950.000.200.100.250.00-1217,84112.89%
SPX180615C029550002018-05-16 9:47AM EDT2,955.000.150.100.250.00-32847413.12%
SPX180615C029600002018-05-16 9:52AM EDT2,960.000.150.100.150.00-41951312.60%
SPX180615C029650002018-05-22 4:02PM EDT2,965.000.150.000.250.00-236913.60%
SPX180615C029700002018-05-16 3:32PM EDT2,970.000.150.100.250.00-26529913.84%
SPX180615C029750002018-05-22 4:07PM EDT2,975.000.100.000.250.00-2009,65614.08%
SPX180615C029800002018-05-16 10:09AM EDT2,980.000.080.050.200.00-17913013.94%
SPX180615C029850002018-05-18 11:24AM EDT2,985.000.150.050.20+0.07+87.50%401,33414.19%
SPX180615C029900002018-05-16 12:31PM EDT2,990.000.090.050.200.00-32688114.41%
SPX180615C030000002018-05-22 3:18PM EDT3,000.000.070.000.200.00-3653,79814.87%
SPX180615C030100002018-05-22 3:24PM EDT3,010.000.120.000.200.00-1233615.31%
SPX180615C030200002018-05-16 9:45AM EDT3,020.000.050.000.100.00-747314.65%
SPX180615C030250002018-05-16 9:30AM EDT3,025.000.050.000.150.00-416615.50%
SPX180615C030300002018-05-17 1:10PM EDT3,030.000.100.000.150.00-18915.72%
SPX180615C030500002018-05-16 9:30AM EDT3,050.000.100.000.100.00-1308,06715.92%
SPX180615C030750002018-05-16 9:30AM EDT3,075.000.050.000.100.00-3874916.94%
SPX180615C031000002018-05-16 9:30AM EDT3,100.000.050.000.050.00-2215,46716.85%
SPX180615C031250002018-04-23 12:34PM EDT3,125.000.050.000.100.00-31,67818.95%
SPX180615C031500002018-05-11 12:33PM EDT3,150.000.050.000.10-0.20-80.00%4097619.92%
SPX180615C031750002018-05-11 4:00PM EDT3,175.000.050.000.05-0.16-76.19%2861919.68%
SPX180615C032000002018-05-16 10:12AM EDT3,200.000.030.000.100.00-1181,51021.88%
SPX180615C032500002018-04-16 9:32AM EDT3,250.000.150.000.200.00-118025.39%
SPX180615C033000002018-04-20 1:17PM EDT3,300.000.150.000.25+0.05+50.00%230827.98%
SPX180615C034000002018-05-07 3:18PM EDT3,400.000.050.000.050.00-17254027.54%
SPX180615C035000002018-05-04 3:01PM EDT3,500.000.200.000.050.00-622930.76%
SPX180615C037000002018-04-30 9:44AM EDT3,700.000.050.000.100.00-1339.06%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX180615P001000002018-02-08 3:56PM EDT100.000.150.000.150.00-8488397.66%
SPX180615P002000002018-05-11 3:37PM EDT200.000.050.000.05-0.03-37.50%1670287.50%
SPX180615P003000002018-03-23 9:32AM EDT300.000.100.000.30-0.10-50.00%40252275.78%
SPX180615P004000002018-03-23 9:32AM EDT400.000.150.000.15+0.10+200.00%40110226.95%
SPX180615P005000002018-03-23 9:32AM EDT500.000.150.000.35+0.05+50.00%40376214.26%
SPX180615P006000002018-03-20 10:30AM EDT600.000.050.000.350.00-145757191.60%
SPX180615P007000002018-05-17 10:02AM EDT700.000.050.000.050.00-42898149.22%
SPX180615P007500002018-04-12 10:14AM EDT750.000.050.000.150.00-7813,103153.13%
SPX180615P008000002018-04-12 10:14AM EDT800.000.050.000.200.00-57,693149.02%
SPX180615P008500002018-03-21 1:33PM EDT850.000.050.050.400.00-5161151.56%
SPX180615P009000002018-03-15 3:43PM EDT900.000.100.050.450.00-22404145.70%
SPX180615P009500002018-04-19 11:51AM EDT950.000.050.050.150.00-102,730128.71%
SPX180615P010000002018-05-04 2:57PM EDT1,000.000.050.000.10-0.01-16.67%20019,250116.41%
SPX180615P010250002018-05-01 2:07PM EDT1,025.000.090.000.100.00-25240113.67%
SPX180615P010500002018-05-01 2:05PM EDT1,050.000.100.000.150.00-100354114.45%
SPX180615P010750002018-05-01 2:05PM EDT1,075.000.100.000.100.00-2596108.20%
SPX180615P011000002018-05-04 11:42AM EDT1,100.000.100.000.30-0.05-33.33%1013,845115.14%
SPX180615P011250002018-05-16 9:30AM EDT1,125.000.050.000.050.00-1,0981,16298.44%
SPX180615P011500002018-05-02 11:55AM EDT1,150.000.050.000.150.00-2145103.91%
SPX180615P011750002018-04-18 10:24AM EDT1,175.000.300.050.250.00-2365107.13%
SPX180615P012000002018-05-22 12:02PM EDT1,200.000.030.000.200.00-120,433101.17%
SPX180615P012250002018-05-14 1:23PM EDT1,225.000.050.000.10-0.15-75.00%1001,22093.75%
SPX180615P012500002018-05-11 3:42PM EDT1,250.000.050.000.050.00-2003,80287.11%
SPX180615P012750002018-05-07 3:05PM EDT1,275.000.050.000.050.00-152,54685.16%
SPX180615P013000002018-05-16 9:30AM EDT1,300.000.050.000.100.00-1288,49687.11%
SPX180615P013250002018-05-10 3:53PM EDT1,325.000.050.000.100.00-2801,46584.77%
SPX180615P013500002018-05-07 1:05PM EDT1,350.000.050.050.150.00-14,71087.30%
SPX180615P013750002018-05-17 10:15AM EDT1,375.000.050.000.050.00-101,67976.95%
SPX180615P014000002018-05-18 1:47PM EDT1,400.000.050.000.050.00-336,53575.00%
SPX180615P014250002018-05-18 1:44PM EDT1,425.000.100.000.05+0.05+100.00%21,53173.05%
SPX180615P014500002018-05-18 3:38PM EDT1,450.000.050.000.050.00-4098,41471.09%
SPX180615P014750002018-05-16 9:30AM EDT1,475.000.100.000.100.00-4,4484,81872.85%
SPX180615P015000002018-05-18 1:58PM EDT1,500.000.050.000.10-0.05-50.00%534,44470.90%
SPX180615P015250002018-05-16 12:14PM EDT1,525.000.050.050.100.00-4,0935,90971.29%
SPX180615P015500002018-05-18 3:17PM EDT1,550.000.100.050.150.00-34112,47971.00%
SPX180615P015750002018-05-22 12:16PM EDT1,575.000.050.000.250.00-1117,99370.41%
SPX180615P016000002018-05-22 12:16PM EDT1,600.000.050.000.300.00-426,00669.53%
SPX180615P016250002018-05-17 2:38PM EDT1,625.000.140.100.200.00-4,0477,95367.68%
SPX180615P016500002018-05-22 12:39PM EDT1,650.000.100.000.300.00-1,17413,28865.82%
SPX180615P016750002018-05-22 12:37PM EDT1,675.000.100.000.150.00-1,0189,00260.35%
SPX180615P017000002018-05-18 3:03PM EDT1,700.000.150.150.200.00-5448,87762.99%
SPX180615P017250002018-05-22 11:51AM EDT1,725.000.100.050.300.00-37,73261.18%
SPX180615P017500002018-05-17 11:03AM EDT1,750.000.150.150.200.00-2316,37059.38%
SPX180615P017750002018-05-18 9:40AM EDT1,775.000.150.150.25-0.10-40.00%86,20658.30%
SPX180615P018000002018-05-21 9:30AM EDT1,800.000.150.050.350.00-322,48556.54%
SPX180615P018100002018-05-18 3:12PM EDT1,810.000.200.100.250.00-2151,14255.18%
SPX180615P018200002018-05-16 9:30AM EDT1,820.000.200.150.250.00-81685855.13%
SPX180615P018250002018-05-18 1:32PM EDT1,825.000.200.200.300.00-1356,82755.96%
SPX180615P018300002018-05-16 12:09PM EDT1,830.000.220.150.250.00-97696154.44%
SPX180615P018400002018-05-21 2:18PM EDT1,840.000.180.050.350.00-51,09853.76%
SPX180615P018500002018-05-18 2:52PM EDT1,850.000.200.200.25-0.10-33.33%3,00126,61153.66%
SPX180615P018600002018-05-16 9:31AM EDT1,860.000.300.200.300.00-1,0391,10353.52%
SPX180615P018700002018-05-18 11:31AM EDT1,870.000.250.200.350.00-572,82053.32%
SPX180615P018750002018-05-17 1:44PM EDT1,875.000.250.200.300.00-2114,71452.49%
SPX180615P018800002018-05-21 2:18PM EDT1,880.000.230.050.400.00-277351.61%
SPX180615P018900002018-05-18 9:42AM EDT1,890.000.250.200.300.00-71,03851.47%
SPX180615P019000002018-05-17 12:30PM EDT1,900.000.200.250.350.00-131,98451.71%
SPX180615P019100002018-05-16 2:38PM EDT1,910.000.300.200.350.00-9891,01950.56%
SPX180615P019200002018-05-18 9:30AM EDT1,920.000.200.100.450.00-61,27452.49%
SPX180615P019250002018-05-17 11:16AM EDT1,925.000.250.200.350.00-368,13750.78%
SPX180615P019300002018-05-18 9:43AM EDT1,930.000.250.250.350.00-1577150.42%
SPX180615P019400002018-05-18 11:06AM EDT1,940.000.310.250.35-0.04-11.43%111,03649.73%
SPX180615P019500002018-05-23 6:32AM EDT1,950.000.200.100.45-0.05-20.00%320,33950.37%
SPX180615P019600002018-05-16 10:22AM EDT1,960.000.350.250.400.00-1,2601,35649.05%
SPX180615P019700002018-05-17 11:46AM EDT1,970.000.300.300.400.00-986748.34%
SPX180615P019750002018-05-21 10:00AM EDT1,975.000.260.150.500.00-55,76249.19%
SPX180615P019800002018-05-22 3:12PM EDT1,980.000.300.150.500.00-523,09748.83%
SPX180615P019900002018-05-21 9:47AM EDT1,990.000.250.150.500.00-295948.15%
SPX180615P020000002018-05-22 12:34PM EDT2,000.000.300.150.500.00-1491,49447.44%
SPX180615P020100002018-05-22 9:56AM EDT2,010.000.300.200.500.00-64,41146.75%
SPX180615P020200002018-05-16 11:59AM EDT2,020.000.450.350.450.00-71186445.52%
SPX180615P020250002018-05-21 10:14AM EDT2,025.000.310.200.550.00-12,87346.22%
SPX180615P020300002018-05-21 3:15PM EDT2,030.000.310.200.550.00-9201,74945.86%
SPX180615P020400002018-05-14 12:16PM EDT2,040.000.450.400.500.00-7991,08444.68%
SPX180615P020500002018-05-22 12:24PM EDT2,050.000.350.250.550.00-2,20017,67144.48%
SPX180615P020600002018-05-22 12:30PM EDT2,060.000.360.250.600.00-5682644.24%
SPX180615P020700002018-05-16 9:30AM EDT2,070.000.550.400.550.00-5851,16243.12%
SPX180615P020750002018-05-22 12:37PM EDT2,075.000.400.250.600.00-97,79843.20%
SPX180615P020800002018-05-16 9:30AM EDT2,080.000.600.450.550.00-38466342.43%
SPX180615P020850002018-05-16 10:13AM EDT2,085.000.600.450.550.00-39172742.09%
SPX180615P020900002018-05-22 3:15PM EDT2,090.000.400.300.600.00-258242.18%
SPX180615P020950002018-05-22 12:39PM EDT2,095.000.450.300.650.00-3164442.24%
SPX180615P021000002018-05-22 3:53PM EDT2,100.000.450.300.650.00-27026,29041.90%
SPX180615P021050002018-05-17 1:37PM EDT2,105.000.550.500.600.00-5550041.15%
SPX180615P021100002018-05-17 1:37PM EDT2,110.000.550.500.600.00-4085240.82%
SPX180615P021150002018-05-11 3:00PM EDT2,115.000.700.600.75-0.07-9.09%4614341.58%
SPX180615P021200002018-05-16 3:56PM EDT2,120.000.650.500.650.00-45546940.53%
SPX180615P021250002018-05-22 3:14PM EDT2,125.000.500.350.700.00-718,05740.54%
SPX180615P021300002018-05-15 2:39PM EDT2,130.000.700.550.650.00-36748139.84%
SPX180615P021350002018-05-18 3:13PM EDT2,135.000.600.550.65-0.15-20.00%1340039.50%
SPX180615P021400002018-05-17 11:01AM EDT2,140.000.550.550.700.00-480339.51%
SPX180615P021450002018-05-18 3:01PM EDT2,145.000.600.550.70-0.05-7.69%2743839.17%
SPX180615P021500002018-05-22 3:53PM EDT2,150.000.550.400.750.00-13226,53339.17%
SPX180615P021550002018-05-17 10:22AM EDT2,155.000.650.550.700.00-552038.50%
SPX180615P021600002018-05-22 12:20PM EDT2,160.000.500.400.750.00-167138.49%
SPX180615P021650002018-05-18 3:01PM EDT2,165.000.650.600.750.00-3069238.15%
SPX180615P021700002018-05-22 10:21AM EDT2,170.000.520.450.800.00-3265638.11%
SPX180615P021750002018-05-22 3:53PM EDT2,175.000.600.450.800.00-2,45617,46737.77%
SPX180615P021800002018-05-22 11:05AM EDT2,180.000.550.450.800.00-18879137.43%
SPX180615P021850002018-05-22 10:21AM EDT2,185.000.570.500.800.00-2051337.09%
SPX180615P021900002018-05-18 3:01PM EDT2,190.000.700.650.80-0.20-22.22%3745336.74%
SPX180615P021950002018-05-22 3:24PM EDT2,195.000.630.500.850.00-5448036.69%
SPX180615P022000002018-05-22 3:53PM EDT2,200.000.650.550.850.00-2,71454,44936.35%
SPX180615P022050002018-05-21 10:31AM EDT2,205.000.550.550.850.00-1353136.01%
SPX180615P022100002018-05-16 3:34PM EDT2,210.000.900.750.900.00-36972835.94%
SPX180615P022150002018-05-16 9:30AM EDT2,215.001.000.750.900.00-34044835.60%
SPX180615P022200002018-05-16 3:55PM EDT2,220.001.000.750.900.00-43444335.25%
SPX180615P022250002018-05-22 4:05PM EDT2,225.000.700.600.950.00-12119,37335.16%
SPX180615P022300002018-05-22 4:12PM EDT2,230.000.700.600.950.00-2180534.82%
SPX180615P022350002018-05-18 3:01PM EDT2,235.000.850.800.95-0.25-22.73%1737834.47%
SPX180615P022400002018-05-18 3:01PM EDT2,240.000.850.851.00-0.15-15.00%1540334.38%
SPX180615P022450002018-05-21 12:21PM EDT2,245.000.750.651.000.00-5753434.03%
SPX180615P022500002018-05-23 6:31AM EDT2,250.000.800.701.00+0.10+14.29%435,61733.69%
SPX180615P022550002018-05-22 1:31PM EDT2,255.000.700.701.050.00-10067433.57%
SPX180615P022600002018-05-22 4:00PM EDT2,260.000.750.701.050.00-451,12233.22%
SPX180615P022650002018-05-21 11:09AM EDT2,265.000.750.751.100.00-501,33133.09%
SPX180615P022700002018-05-21 9:50AM EDT2,270.000.730.751.100.00-21,15832.75%
SPX180615P022750002018-05-21 11:13AM EDT2,275.000.800.801.100.00-16222,91832.40%
SPX180615P022800002018-05-18 3:01PM EDT2,280.001.001.001.15-0.05-4.76%1586032.26%
SPX180615P022850002018-05-21 10:15AM EDT2,285.000.750.801.150.00-31,28331.91%
SPX180615P022900002018-05-18 3:01PM EDT2,290.001.051.051.20+0.05+5.00%171,03331.76%
SPX180615P022950002018-05-21 11:12AM EDT2,295.000.870.851.200.00-32465631.42%
SPX180615P023000002018-05-22 3:21PM EDT2,300.000.850.901.250.00-1,81040,43931.25%
SPX180615P023050002018-05-21 10:58AM EDT2,305.000.880.901.250.00-101,43730.91%
SPX180615P023100002018-05-21 10:15AM EDT2,310.000.850.951.300.00-339030.74%
SPX180615P023150002018-05-21 10:59AM EDT2,315.000.880.951.300.00-273830.38%
SPX180615P023200002018-05-11 10:26AM EDT2,320.001.451.201.350.00-30955930.21%
SPX180615P023250002018-05-22 3:30PM EDT2,325.001.001.051.350.00-1326,78529.86%
SPX180615P023300002018-05-22 3:30PM EDT2,330.001.001.051.400.00-1861,43329.67%
SPX180615P023350002018-05-21 11:34AM EDT2,335.001.201.101.450.00-290929.48%
SPX180615P023400002018-05-22 10:27AM EDT2,340.001.001.101.450.00-1053729.13%
SPX180615P023450002018-05-21 1:49PM EDT2,345.001.101.151.500.00-199628.93%
SPX180615P023500002018-05-22 3:43PM EDT2,350.001.101.201.550.00-91639,00728.72%
SPX180615P023550002018-05-21 9:30AM EDT2,355.001.101.201.550.00-248028.37%
SPX180615P023600002018-05-22 10:27AM EDT2,360.001.071.251.600.00-101,29728.16%
SPX180615P023650002018-05-21 3:47PM EDT2,365.001.251.301.650.00-541,39227.94%
SPX180615P023700002018-05-21 1:49PM EDT2,370.001.251.351.650.00-10248527.58%
SPX180615P023750002018-05-22 11:18AM EDT2,375.001.101.351.700.00-220,67827.36%
SPX180615P023800002018-05-22 1:07PM EDT2,380.001.141.401.750.00-191627.13%
SPX180615P023850002018-05-22 1:07PM EDT2,385.001.191.451.800.00-152426.90%
SPX180615P023900002018-05-22 12:07PM EDT2,390.001.151.501.850.00-859226.66%
SPX180615P023950002018-05-16 3:24PM EDT2,395.002.011.751.900.00-31641626.42%
SPX180615P024000002018-05-22 3:56PM EDT2,400.001.431.601.950.00-11,12164,64926.17%
SPX180615P024050002018-05-21 3:57PM EDT2,405.001.401.652.000.00-848,54325.92%
SPX180615P024100002018-05-22 12:13PM EDT2,410.001.281.702.050.00-1225,45925.67%
SPX180615P024150002018-05-22 12:07PM EDT2,415.001.301.752.100.00-389625.41%
SPX180615P024200002018-05-22 9:57AM EDT2,420.001.411.802.150.00-257,45025.15%
SPX180615P024250002018-05-22 2:33PM EDT2,425.001.451.852.200.00-68927,06824.89%
SPX180615P024300002018-05-22 3:45PM EDT2,430.001.601.902.250.00-12,11324.62%
SPX180615P024350002018-05-21 2:57PM EDT2,435.001.701.952.300.00-132,92524.35%
SPX180615P024400002018-05-22 3:21PM EDT2,440.001.702.052.400.00-5523,15724.16%
SPX180615P024450002018-05-21 2:53PM EDT2,445.001.732.102.450.00-557923.88%
SPX180615P024500002018-05-22 3:45PM EDT2,450.001.752.152.500.00-2,08346,71923.60%
SPX180615P024550002018-05-21 9:35AM EDT2,455.001.792.252.600.00-241,79523.40%
SPX180615P024600002018-05-22 3:45PM EDT2,460.001.902.302.650.00-281,73223.11%
SPX180615P024650002018-05-22 9:57AM EDT2,465.001.792.352.700.00-501,10422.81%
SPX180615P024700002018-05-22 1:33PM EDT2,470.001.812.452.800.00-1299322.60%
SPX180615P024750002018-05-22 10:46AM EDT2,475.002.102.552.900.00-1147,87022.37%
SPX180615P024800002018-05-22 3:38PM EDT2,480.002.182.653.000.00-162,96222.14%
SPX180615P024850002018-05-22 12:38PM EDT2,485.001.952.753.100.00-31,22621.90%
SPX180615P024900002018-05-22 1:47PM EDT2,490.002.112.853.200.00-137,03321.65%
SPX180615P024950002018-05-22 11:38AM EDT2,495.002.052.953.300.00-11,14221.40%
SPX180615P025000002018-05-22 4:02PM EDT2,500.002.403.003.500.00-6,16883,37621.27%
SPX180615P025050002018-05-22 3:59PM EDT2,505.002.533.203.600.00-822,37521.01%
SPX180615P025100002018-05-22 12:34PM EDT2,510.002.333.303.700.00-4091920.74%
SPX180615P025150002018-05-22 10:03AM EDT2,515.002.403.403.800.00-21,45320.46%
SPX180615P025200002018-05-22 3:42PM EDT2,520.002.713.504.000.00-325,23620.29%
SPX180615P025250002018-05-22 4:14PM EDT2,525.002.853.704.200.00-10623,46020.11%
SPX180615P025300002018-05-22 4:14PM EDT2,530.002.953.804.300.00-119,98119.81%
SPX180615P025350002018-05-22 9:30AM EDT2,535.002.754.004.500.00-53,20319.61%
SPX180615P025400002018-05-22 3:50PM EDT2,540.003.304.204.700.00-2848,03519.40%
SPX180615P025450002018-05-22 3:53PM EDT2,545.003.604.404.900.00-372,41019.18%
SPX180615P025500002018-05-22 4:14PM EDT2,550.003.504.605.100.00-1,81263,02018.95%
SPX180615P025550002018-05-22 3:53PM EDT2,555.003.904.805.300.00-796,20718.71%
SPX180615P025600002018-05-22 4:14PM EDT2,560.003.805.105.600.00-35319,73618.54%
SPX180615P025650002018-05-22 3:46PM EDT2,565.004.105.305.800.00-506,79318.28%
SPX180615P025700002018-05-22 3:39PM EDT2,570.004.285.606.100.00-1125,15718.09%
SPX180615P025750002018-05-22 3:55PM EDT2,575.004.605.906.400.00-10,80535,00317.88%
SPX180615P025800002018-05-23 3:24AM EDT2,580.005.506.206.70+0.60+12.24%19,32017.67%
SPX180615P025850002018-05-22 3:57PM EDT2,585.005.076.607.100.00-339,03417.51%
SPX180615P025900002018-05-22 3:50PM EDT2,590.005.206.907.500.00-22812,05517.33%
SPX180615P025950002018-05-22 3:56PM EDT2,595.005.657.307.900.00-249,92717.14%
SPX180615P026000002018-05-22 4:11PM EDT2,600.005.707.708.300.00-2,81176,01616.93%
SPX180615P026050002018-05-22 3:57PM EDT2,605.006.238.208.800.00-8312,96116.77%
SPX180615P026100002018-05-22 4:04PM EDT2,610.006.388.709.300.00-18012,49016.60%
SPX180615P026150002018-05-22 3:38PM EDT2,615.006.809.209.800.00-3617,81116.40%
SPX180615P026200002018-05-23 4:44AM EDT2,620.009.409.7010.40+2.17+30.01%117,06416.24%
SPX180615P026250002018-05-22 3:56PM EDT2,625.007.7310.3011.000.00-77348,97516.06%
SPX180615P026300002018-05-22 4:12PM EDT2,630.007.8010.9011.600.00-7721,46115.86%
SPX180615P026350002018-05-22 4:07PM EDT2,635.008.4511.6012.400.00-39213,63515.75%
SPX180615P026400002018-05-22 4:01PM EDT2,640.009.0512.3013.100.00-60513,59415.56%
SPX180615P026450002018-05-22 3:45PM EDT2,645.009.7513.1013.900.00-10117,46315.39%
SPX180615P026500002018-05-22 4:12PM EDT2,650.009.9513.8014.600.00-1,17678,23115.16%
SPX180615P026550002018-05-22 3:30PM EDT2,655.0010.5514.8015.700.00-1717,05215.09%
SPX180615P026600002018-05-22 3:45PM EDT2,660.0011.7515.7016.600.00-13118,89214.90%
SPX180615P026650002018-05-22 3:46PM EDT2,665.0012.6816.7017.600.00-3720,12214.73%
SPX180615P026700002018-05-22 3:54PM EDT2,670.0014.0017.8018.800.00-45626,73214.61%
SPX180615P026750002018-05-22 3:52PM EDT2,675.0014.8018.9019.900.00-3,24453,51014.43%
SPX180615P026800002018-05-22 4:00PM EDT2,680.0015.0620.1021.200.00-39814,61114.30%
SPX180615P026850002018-05-23 4:24AM EDT2,685.0023.0021.4022.70+6.35+38.14%29,81714.21%
SPX180615P026900002018-05-22 3:56PM EDT2,690.0017.9022.9024.200.00-3910,28814.10%
SPX180615P026950002018-05-22 3:52PM EDT2,695.0019.5024.6025.900.00-1415,96514.02%
SPX180615P027000002018-05-23 8:01AM EDT2,700.0028.4026.1027.50+8.80+44.90%864,07813.88%
SPX180615P027050002018-05-22 3:30PM EDT2,705.0020.1528.1029.500.00-1613,54313.85%
SPX180615P027100002018-05-22 3:52PM EDT2,710.0024.0030.0031.500.00-7617,45013.78%
SPX180615P027150002018-05-22 3:41PM EDT2,715.0023.9032.0033.700.00-3118,96713.75%
SPX180615P027200002018-05-22 4:06PM EDT2,720.0026.9034.3036.100.00-53018,15013.75%
SPX180615P027250002018-05-22 4:16PM EDT2,725.0028.0036.6038.500.00-11,39853,31113.72%
SPX180615P027300002018-05-22 4:00PM EDT2,730.0030.1039.2041.200.00-4,68514,09113.75%
SPX180615P027350002018-05-22 4:12PM EDT2,735.0033.0041.9044.000.00-11,95610,29113.79%
SPX180615P027400002018-05-22 3:45PM EDT2,740.0035.2544.7046.800.00-3,1285,97613.79%
SPX180615P027450002018-05-22 3:57PM EDT2,745.0039.0647.8050.200.00-11,49413.97%
SPX180615P027500002018-05-22 3:57PM EDT2,750.0042.9050.6053.100.00-1,71636,77513.93%
SPX180615P027550002018-05-22 3:57PM EDT2,755.0045.3054.0056.600.00-513,53414.08%
SPX180615P027600002018-05-22 3:57PM EDT2,760.0048.1758.0060.500.00-36311,50314.35%
SPX180615P027650002018-05-22 9:36AM EDT2,765.0039.6561.7064.300.00-15,86414.56%
SPX180615P027700002018-05-22 9:46AM EDT2,770.0045.3065.6068.300.00-17,42914.81%
SPX180615P027750002018-05-22 4:04PM EDT2,775.0057.3069.6072.300.00-616,36615.04%
SPX180615P027800002018-05-18 4:14PM EDT2,780.0072.1570.8073.60+0.55+0.77%933,16014.14%
SPX180615P027850002018-05-22 3:24PM EDT2,785.0061.1277.9081.100.00-18,64415.76%
SPX180615P027900002018-05-22 3:38PM EDT2,790.0068.6582.3085.300.00-65,85716.01%
SPX180615P027950002018-05-21 2:00PM EDT2,795.0066.2586.7090.000.00-93,39816.46%
SPX180615P028000002018-05-22 3:38PM EDT2,800.0077.2591.3094.400.00-6523,75216.76%
SPX180615P028050002018-05-21 11:03AM EDT2,805.0072.9895.9099.000.00-782,87517.13%
SPX180615P028100002018-05-21 9:30AM EDT2,810.0083.25100.50103.700.00-27117.54%
SPX180615P028150002018-05-16 2:00PM EDT2,815.0092.95101.50105.100.00-818116.40%
SPX180615P028200002018-05-22 2:52PM EDT2,820.0087.60109.50112.700.00-11018.13%
SPX180615P028250002018-05-18 2:05PM EDT2,825.00113.12111.00114.70+13.12+13.12%59,11017.20%
SPX180615P028300002018-05-22 2:52PM EDT2,830.0096.95119.70122.900.00-12619.25%
SPX180615P028350002018-05-17 10:36AM EDT2,835.00107.25120.60124.400.00-404018.02%
SPX180615P028400002018-05-18 11:52PM EDT2,840.00127.70125.50129.300.00-151518.45%
SPX180615P028500002018-05-22 10:39AM EDT2,850.00114.85139.20142.500.00-107,28021.03%
SPX180615P028550002018-05-16 9:30AM EDT2,855.00142.30140.20144.000.00-1527519.69%
SPX180615P028600002018-05-18 10:55AM EDT2,860.00147.00145.10149.00+5.15+3.63%175020.15%
SPX180615P028650002018-04-27 1:00PM EDT2,865.00234.95189.90199.100.00-96557040.42%
SPX180615P028700002018-04-27 1:00PM EDT2,870.00239.80194.70203.900.00-41041040.92%
SPX180615P028750002018-05-18 2:05PM EDT2,875.00162.23160.00163.80-8.42-4.93%171,11521.39%
SPX180615P028800002018-05-17 12:54PM EDT2,880.00158.17164.90168.800.00-153621.83%
SPX180615P028900002018-04-25 3:40PM EDT2,890.00255.45213.30222.700.00-4513742.71%
SPX180615P028950002018-05-10 9:35AM EDT2,895.00190.66164.30167.600.00-607,7130.00%
SPX180615P029000002018-05-18 11:52AM EDT2,900.00182.00184.80188.70+0.90+0.50%9710,03923.50%
SPX180615P029050002018-03-20 10:48AM EDT2,905.00190.68304.80314.000.00-2171.91%
SPX180615P029100002018-05-16 9:30AM EDT2,910.00197.80194.80198.600.00-151524.28%
SPX180615P029200002018-04-06 11:58PM EDT2,920.00253.59311.50319.600.00-2270.43%
SPX180615P029250002018-05-21 3:39PM EDT2,925.00196.08213.80217.100.00-11,22127.62%
SPX180615P029300002018-04-06 11:58PM EDT2,930.00263.17321.30329.400.00-2271.53%
SPX180615P029500002018-05-22 3:58PM EDT2,950.00225.10238.70242.000.00-240429.67%
SPX180615P029600002018-04-27 1:00PM EDT2,960.00334.79282.40291.900.00-171749.81%
SPX180615P029700002018-04-27 1:00PM EDT2,970.00327.90292.30301.800.00-5550.77%
SPX180615P029750002018-04-24 1:01PM EDT2,975.00332.19297.20306.800.00-102951.27%
SPX180615P030000002018-05-22 3:22PM EDT3,000.00270.30288.60291.900.00-1238,12633.64%
SPX180615P030250002018-04-27 1:00PM EDT3,025.00381.83347.00356.600.00-101053.86%
SPX180615P030300002018-04-27 1:00PM EDT3,030.00387.60351.90361.500.00-5554.28%
SPX180615P030400002018-05-16 9:30AM EDT3,040.00327.30324.40328.200.00-153234.12%
SPX180615P030500002018-04-27 1:00PM EDT3,050.00435.33371.80381.400.00-218656.07%
SPX180615P030750002018-05-04 11:52PM EDT3,075.00448.30408.20412.200.00-26426462.26%
SPX180615P031000002018-04-02 9:30AM EDT3,100.00466.75491.40499.400.00-104989.81%
SPX180615P031250002018-03-21 10:07AM EDT3,125.00404.75521.10530.600.00-1094.43%
SPX180615P032000002018-01-29 10:52AM EDT3,200.00327.83431.80441.400.00-240.00%
SPX180615P033000002017-11-27 6:26PM EDT3,300.00690.83686.30693.700.00-10105.84%
SPX180615P034000002018-05-21 1:38PM EDT3,400.00665.05688.00691.500.00-123658.62%
SPX180615P035000002018-05-22 4:00PM EDT3,500.00773.45787.80791.100.00-1617263.97%
SPX180615P036000002018-02-09 1:38PM EDT3,600.001,039.33992.801,002.400.00-050132.37%
SPX180615P037000002018-05-22 1:11PM EDT3,700.00963.20987.00990.300.00-62273.52%