^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180817C008000002018-07-13 3:34PM EDT800.001,997.701,989.901,992.40+1,997.70+100.00%440.00%
SPX180817C011000002018-07-12 12:36PM EDT1,100.001,692.041,690.601,693.10+1,692.04+100.00%11,3270.00%
SPX180817C015000002018-07-18 11:02AM EDT1,500.001,306.951,294.201,300.400.00-2002030.00%
SPX180817C016000002018-06-21 1:19PM EDT1,600.001,156.351,189.301,196.30+1,156.35+100.00%1,0001,0000.00%
SPX180817C019000002018-05-29 10:01AM EDT1,900.00807.40892.70895.20+807.40+100.00%100.00%
SPX180817C019250002018-06-08 4:02PM EDT1,925.00843.55867.80870.30+843.55+100.00%110.00%
SPX180817C019750002018-07-20 11:49PM EDT1,975.00831.90820.50826.600.00-220.00%
SPX180817C020000002018-07-20 3:01PM EDT2,000.00801.95795.50801.70-3.35-0.42%4,00011,8370.00%
SPX180817C020200002018-06-08 4:02PM EDT2,020.00729.27773.10775.60+729.27+100.00%220.00%
SPX180817C020250002018-05-18 11:52PM EDT2,025.00687.28765.60772.60+687.28+100.00%110.00%
SPX180817C020400002018-06-08 4:02PM EDT2,040.00709.08750.90758.00+709.08+100.00%110.00%
SPX180817C020500002018-07-12 10:12AM EDT2,050.00737.75743.20745.70+737.75+100.00%340.00%
SPX180817C021000002018-07-10 10:46AM EDT2,100.00695.22693.40695.90+695.22+100.00%21,3220.00%
SPX180817C021700002018-07-12 11:02AM EDT2,170.00619.06623.70626.30+619.06+100.00%110.00%
SPX180817C022000002018-05-25 11:55PM EDT2,200.00524.22593.60596.50+524.22+100.00%110.00%
SPX180817C022800002018-07-12 11:02AM EDT2,280.00509.75514.30517.00+509.75+100.00%110.00%
SPX180817C023000002018-07-19 10:25AM EDT2,300.00503.77499.10501.000.00-570.00%
SPX180817C023200002018-07-20 11:49PM EDT2,320.00470.35479.20481.100.00-330.00%
SPX180817C023500002018-07-18 2:22PM EDT2,350.00464.60449.40451.300.00-8210.00%
SPX180817C023750002018-07-19 10:17AM EDT2,375.00429.80424.40426.500.00-16230.00%
SPX180817C023850002018-07-11 10:48AM EDT2,385.00397.45410.20412.60+397.45+100.00%110.00%
SPX180817C023900002018-06-15 11:58PM EDT2,390.00389.40405.10407.80+389.40+100.00%220.00%
SPX180817C024000002018-07-20 11:02AM EDT2,400.00406.15399.60401.70-5.42-1.32%2270.00%
SPX180817C024100002018-07-02 10:02AM EDT2,410.00307.00385.30388.00+307.00+100.00%330.00%
SPX180817C024200002018-06-26 11:52AM EDT2,420.00310.52375.40378.10+310.52+100.00%10120.00%
SPX180817C024300002018-07-02 10:02AM EDT2,430.00287.95365.50368.20+287.95+100.00%330.00%
SPX180817C024400002018-06-28 3:35PM EDT2,440.00288.45355.60358.30+288.45+100.00%2130.00%
SPX180817C024500002018-07-19 1:43PM EDT2,450.00361.00350.00351.900.00-130616.36%
SPX180817C024600002018-06-26 10:01AM EDT2,460.00275.65335.90338.50+275.65+100.00%8230.00%
SPX180817C024700002018-07-19 11:56AM EDT2,470.00339.80330.20332.100.00-11118.09%
SPX180817C024750002018-07-19 9:45AM EDT2,475.00335.00325.30327.300.00-14419.12%
SPX180817C024850002018-07-05 9:30AM EDT2,485.00252.25311.00313.80+252.25+100.00%220.00%
SPX180817C024900002018-06-28 3:10PM EDT2,490.00243.47306.30308.90+243.47+100.00%10100.00%
SPX180817C025000002018-07-18 11:02AM EDT2,500.00311.00300.60302.600.00-20026219.01%
SPX180817C025100002018-06-25 3:37PM EDT2,510.00223.90286.40289.20+223.90+100.00%160.00%
SPX180817C025200002018-07-20 9:45AM EDT2,520.00286.00281.00282.90+61.00+27.11%1718.76%
SPX180817C025250002018-07-19 10:14AM EDT2,525.00282.80275.90277.800.00-18718.18%
SPX180817C025300002018-07-20 9:41AM EDT2,530.00276.00271.00273.00+70.25+34.14%1118.42%
SPX180817C025400002018-07-16 2:29PM EDT2,540.00261.97257.30259.70+261.97+125.22%160.00%
SPX180817C025500002018-07-20 10:40AM EDT2,550.00258.48251.40253.40-3.92-1.49%324918.07%
SPX180817C025600002018-05-31 3:02PM EDT2,560.00175.35237.70240.20+175.35+100.00%21110.00%
SPX180817C025750002018-07-17 1:09PM EDT2,575.00239.50226.90228.800.00-135317.19%
SPX180817C025800002018-07-09 10:03AM EDT2,580.00201.30218.30220.60+201.30+100.00%560.00%
SPX180817C025900002018-07-20 1:34PM EDT2,590.00216.95212.20214.10+3.75+1.76%109416.66%
SPX180817C025950002018-07-02 2:06PM EDT2,595.00139.90203.80206.00+139.90+100.00%110.00%
SPX180817C026000002018-07-20 1:34PM EDT2,600.00207.20202.60204.40-0.98-0.47%201,10316.39%
SPX180817C026050002018-07-11 3:27PM EDT2,605.00178.30194.10196.40+178.30+100.00%230.00%
SPX180817C026100002018-07-20 1:34PM EDT2,610.00197.50192.70194.50-5.00-2.47%103515.84%
SPX180817C026200002018-07-19 10:20AM EDT2,620.00189.29183.10185.000.00-363715.73%
SPX180817C026250002018-07-20 2:34PM EDT2,625.00181.10178.30180.10-5.94-3.18%443915.48%
SPX180817C026300002018-07-16 2:01PM EDT2,630.00175.10169.90172.40+175.10+163.04%2410.94%
SPX180817C026350002018-07-19 11:33AM EDT2,635.00176.63168.80170.500.00-1581615.17%
SPX180817C026400002018-07-16 12:41PM EDT2,640.00165.20160.40162.90+165.20+121.95%116011.52%
SPX180817C026450002018-07-11 10:45AM EDT2,645.00147.20156.00158.10+147.20+100.00%4413811.57%
SPX180817C026500002018-07-19 11:14AM EDT2,650.00162.20154.30156.000.00-122,87314.52%
SPX180817C026550002018-07-19 11:33AM EDT2,655.00157.52149.60151.400.00-1513514.48%
SPX180817C026600002018-07-19 1:02PM EDT2,660.00151.60144.80146.500.00-151,64514.18%
SPX180817C026650002018-06-15 2:51PM EDT2,665.00136.40137.20139.30+136.40+100.00%102811.82%
SPX180817C026700002018-07-19 9:41AM EDT2,670.00144.85135.40137.100.00-14913.86%
SPX180817C026750002018-07-18 12:27PM EDT2,675.00146.10130.70132.400.00-13,01413.68%
SPX180817C026800002018-07-19 9:48AM EDT2,680.00134.49126.00127.600.00-13514013.41%
SPX180817C026850002018-07-09 2:56PM EDT2,685.00111.60118.80120.80+111.60+100.00%721411.72%
SPX180817C026900002018-07-19 3:52PM EDT2,690.00121.94116.80118.500.00-24066613.17%
SPX180817C026950002018-07-06 3:18PM EDT2,695.0087.20109.70111.70+87.20+100.00%428111.60%
SPX180817C027000002018-07-20 3:47PM EDT2,700.00110.90107.80109.30-1.70-1.51%410,49412.80%
SPX180817C027050002018-07-18 9:51AM EDT2,705.00111.85103.10104.700.00-138912.58%
SPX180817C027100002018-07-18 2:15PM EDT2,710.00111.1398.70100.200.00-319112.41%
SPX180817C027150002018-07-18 12:10PM EDT2,715.00109.2094.1095.700.00-443612.21%
SPX180817C027200002018-07-20 2:35PM EDT2,720.0090.6589.7091.20-4.20-4.43%53,03312.00%
SPX180817C027250002018-07-19 1:11PM EDT2,725.0091.5385.3086.800.00-14416,35711.82%
SPX180817C027300002018-07-20 3:53PM EDT2,730.0083.2581.1082.50+0.05+0.06%22,57711.66%
SPX180817C027350002018-07-18 10:18AM EDT2,735.0083.6876.6078.000.00-165611.39%
SPX180817C027400002018-07-20 3:12PM EDT2,740.0075.1572.6073.90-2.55-3.28%51,76311.27%
SPX180817C027450002018-07-20 11:41AM EDT2,745.0075.2068.2069.60+0.97+1.31%577411.05%
SPX180817C027500002018-07-20 12:12PM EDT2,750.0068.6064.0065.30-0.90-1.29%1421,26210.80%
SPX180817C027550002018-07-20 9:30AM EDT2,755.0063.4060.0061.30-5.85-8.45%101,06210.64%
SPX180817C027600002018-07-20 3:35PM EDT2,760.0058.4855.9057.10-4.02-6.43%6062,60110.38%
SPX180817C027650002018-07-19 3:39PM EDT2,765.0058.5352.0053.100.00-368710.17%
SPX180817C027700002018-07-20 2:35PM EDT2,770.0048.8548.1049.20-5.30-9.79%143,0369.97%
SPX180817C027750002018-07-20 3:35PM EDT2,775.0046.6344.3045.40-2.17-4.45%74818,1229.77%
SPX180817C027800002018-07-20 3:53PM EDT2,780.0042.5040.7041.70-5.00-10.53%12,0419.57%
SPX180817C027850002018-07-20 3:57PM EDT2,785.0038.6337.1038.10-5.15-11.76%12,7279.36%
SPX180817C027900002018-07-20 3:57PM EDT2,790.0035.1833.6034.60-4.02-10.26%123,8699.15%
SPX180817C027950002018-07-20 4:14PM EDT2,795.0030.9030.4031.30-4.87-13.61%121,1648.97%
SPX180817C028000002018-07-20 4:12PM EDT2,800.0028.4027.3028.10-2.50-8.09%4,44130,5508.78%
SPX180817C028050002018-07-20 4:14PM EDT2,805.0024.7024.3025.10-3.90-13.64%4311,9838.60%
SPX180817C028100002018-07-20 3:58PM EDT2,810.0022.6021.6022.20-2.10-8.50%5,9623,6328.41%
SPX180817C028150002018-07-20 3:44PM EDT2,815.0020.8518.9019.60-1.10-5.01%139,0608.26%
SPX180817C028200002018-07-20 3:52PM EDT2,820.0017.5716.5017.10-1.53-8.01%28212,0518.09%
SPX180817C028250002018-07-20 4:14PM EDT2,825.0014.6014.2014.80-2.55-14.87%1,78627,9857.93%
SPX180817C028300002018-07-20 3:52PM EDT2,830.0013.2012.2012.80-2.50-15.92%8529,6797.82%
SPX180817C028350002018-07-20 3:45PM EDT2,835.0011.6310.4010.90-1.42-10.88%2,3443,7357.68%
SPX180817C028400002018-07-20 4:14PM EDT2,840.009.158.809.30-2.15-19.03%5574,5137.58%
SPX180817C028450002018-07-20 3:43PM EDT2,845.008.407.307.80-1.80-17.65%9993,9337.46%
SPX180817C028500002018-07-20 4:11PM EDT2,850.006.706.106.60-1.80-21.18%3,65028,3977.41%
SPX180817C028550002018-07-20 3:10PM EDT2,855.005.825.105.50-1.45-19.94%5009,2727.33%
SPX180817C028600002018-07-20 3:51PM EDT2,860.004.704.304.60-1.70-26.56%2,8037,7927.29%
SPX180817C028650002018-07-20 4:14PM EDT2,865.003.703.603.80-1.50-28.85%1,2177,6537.23%
SPX180817C028700002018-07-20 1:27PM EDT2,870.003.713.003.20-0.74-16.63%3186,7277.24%
SPX180817C028750002018-07-20 4:14PM EDT2,875.002.652.502.70-1.35-33.75%35827,2447.26%
SPX180817C028800002018-07-20 3:52PM EDT2,880.002.302.152.30-1.20-34.29%7615,6647.30%
SPX180817C028850002018-07-20 12:46PM EDT2,885.002.201.801.95-0.90-29.03%1044,1107.34%
SPX180817C028900002018-07-20 3:53PM EDT2,890.001.651.551.70-0.95-36.54%4641,6507.44%
SPX180817C028950002018-07-20 2:33PM EDT2,895.001.551.301.50-0.75-32.61%4702,6107.54%
SPX180817C029000002018-07-20 3:59PM EDT2,900.001.301.151.30-0.70-35.00%92912,5647.62%
SPX180817C029050002018-07-20 1:20PM EDT2,905.001.250.951.15-0.55-30.56%533,1147.73%
SPX180817C029100002018-07-20 3:54PM EDT2,910.000.950.851.00-0.55-36.67%943,2857.81%
SPX180817C029150002018-07-20 1:20PM EDT2,915.000.950.700.90-0.45-32.14%501,2557.94%
SPX180817C029200002018-07-20 3:34PM EDT2,920.000.700.650.80-0.55-44.00%2552,8248.05%
SPX180817C029300002018-07-19 3:58PM EDT2,930.001.000.500.650.00-261,1438.31%
SPX180817C029350002018-07-20 4:01PM EDT2,935.000.500.450.60-0.40-44.44%128388.46%
SPX180817C029400002018-07-20 3:33PM EDT2,940.000.550.400.55-0.25-31.25%534718.60%
SPX180817C029450002018-07-20 12:33PM EDT2,945.000.450.350.50-0.30-40.00%3382138.73%
SPX180817C029500002018-07-20 3:49PM EDT2,950.000.400.300.45-0.31-43.66%9738,6818.84%
SPX180817C029550002018-07-19 3:28PM EDT2,955.000.600.300.450.00-51,4429.09%
SPX180817C029600002018-07-19 3:28PM EDT2,960.000.550.250.400.00-51419.17%
SPX180817C029650002018-07-19 3:28PM EDT2,965.000.500.250.400.00-51,8679.42%
SPX180817C029700002018-07-19 3:28PM EDT2,970.000.450.200.350.00-142579.48%
SPX180817C029750002018-07-20 3:51PM EDT2,975.000.300.200.35-0.15-33.33%1629439.72%
SPX180817C029800002018-07-19 3:28PM EDT2,980.000.400.200.350.00-51369.95%
SPX180817C029850002018-07-19 3:28PM EDT2,985.000.350.150.300.00-51299.97%
SPX180817C029900002018-07-20 11:37AM EDT2,990.000.250.150.30-0.10-28.57%10950710.21%
SPX180817C029950002018-07-19 3:28PM EDT2,995.000.300.150.300.00-512810.43%
SPX180817C030000002018-07-20 3:35PM EDT3,000.000.150.200.25-0.15-50.00%1,53114,95310.41%
SPX180817C030050002018-07-20 11:49PM EDT3,005.000.190.100.300.00-312610.88%
SPX180817C030100002018-07-20 11:21AM EDT3,010.000.180.100.25-0.07-28.00%170810.85%
SPX180817C030150002018-07-20 11:49PM EDT3,015.000.250.100.200.00-5510.78%
SPX180817C030200002018-07-19 3:28PM EDT3,020.000.200.100.250.00-517911.29%
SPX180817C030250002018-07-19 3:28PM EDT3,025.000.200.100.250.00-514911.51%
SPX180817C030300002018-07-20 11:22AM EDT3,030.000.150.100.25-0.05-25.00%15419311.73%
SPX180817C030400002018-07-19 3:28PM EDT3,040.000.150.100.250.00-934412.16%
SPX180817C030500002018-07-20 3:49PM EDT3,050.000.150.100.150.00-755211.88%
SPX180817C030600002018-07-19 3:28PM EDT3,060.000.150.050.200.00-929212.68%
SPX180817C030700002018-07-20 11:49PM EDT3,070.000.100.050.200.00-717313.09%
SPX180817C030750002018-07-19 3:28PM EDT3,075.000.100.050.200.00-515713.29%
SPX180817C030800002018-07-20 11:49PM EDT3,080.000.100.050.200.00-731513.50%
SPX180817C030900002018-07-20 11:49PM EDT3,090.000.100.050.150.00-9913.48%
SPX180817C031000002018-07-20 2:54PM EDT3,100.000.120.050.15+0.07+140.00%2,1351,48713.87%
SPX180817C031250002018-07-20 11:20AM EDT3,125.000.100.000.15+0.05+100.00%3276314.84%
SPX180817C031500002018-07-19 3:28PM EDT3,150.000.050.050.100.00-2267115.19%
SPX180817C031750002018-07-20 11:49PM EDT3,175.000.060.000.100.00-24045616.11%
SPX180817C032000002018-07-20 11:19AM EDT3,200.000.040.000.10-0.01-20.00%1013616.99%
SPX180817C032250002018-07-20 11:49PM EDT3,225.000.050.000.050.00-2,6502,65716.80%
SPX180817C032500002018-07-20 11:49PM EDT3,250.000.050.000.050.00-111117.68%
SPX180817C034000002018-06-13 7:11PM EDT3,400.000.050.000.05+0.05+100.00%3322.46%
SPX180817C035000002018-07-10 2:30PM EDT3,500.000.030.000.05+0.03+100.00%3925.54%
SPX180817C036000002018-07-10 3:56PM EDT3,600.000.020.000.05+0.02+100.00%31328.47%
Putsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180817P011000002018-07-10 3:56PM EDT1,100.000.040.000.05+0.04+100.00%32,82096.09%
SPX180817P011500002018-07-20 11:50PM EDT1,150.000.030.000.100.00-9096.09%
SPX180817P012000002018-07-18 9:36AM EDT1,200.000.050.100.100.00-2348,78996.48%
SPX180817P012500002018-07-20 11:50PM EDT1,250.000.050.000.100.00-13013087.30%
SPX180817P013000002018-07-16 10:32AM EDT1,300.000.050.000.10+0.05+100.00%203,55083.20%
SPX180817P013250002018-07-18 9:30AM EDT1,325.000.050.000.100.00-3013581.25%
SPX180817P013500002018-07-18 9:30AM EDT1,350.000.050.050.100.00-1,6605,29681.84%
SPX180817P013750002018-07-20 3:30PM EDT1,375.000.100.050.10+0.05+100.00%101,62579.88%
SPX180817P014250002018-07-20 3:30PM EDT1,425.000.100.050.10+0.05+100.00%92,88476.07%
SPX180817P014500002018-07-20 3:57PM EDT1,450.000.100.050.10+0.05+100.00%1,89025,42974.22%
SPX180817P014750002018-07-20 3:57PM EDT1,475.000.100.050.15+0.05+100.00%4977,59774.02%
SPX180817P015000002018-07-20 3:30PM EDT1,500.000.150.100.15+0.05+50.00%10,25739,22973.54%
SPX180817P015250002018-07-20 3:30PM EDT1,525.000.150.100.20+0.05+50.00%84,98172.85%
SPX180817P015500002018-07-20 3:30PM EDT1,550.000.150.100.15+0.05+50.00%1011,40369.92%
SPX180817P015750002018-07-20 2:00PM EDT1,575.000.150.100.20+0.05+50.00%144,36569.19%
SPX180817P016000002018-07-20 2:07PM EDT1,600.000.150.100.200.00-17810,23567.38%
SPX180817P016250002018-07-20 2:00PM EDT1,625.000.150.100.200.00-295,57865.63%
SPX180817P016500002018-07-20 2:43PM EDT1,650.000.200.150.20+0.05+33.33%68012,16664.80%
SPX180817P016750002018-07-20 2:00PM EDT1,675.000.200.150.25+0.05+33.33%72,36163.87%
SPX180817P017000002018-07-20 3:29PM EDT1,700.000.250.150.25+0.05+25.00%44810,11862.11%
SPX180817P017250002018-07-19 3:28PM EDT1,725.000.200.150.300.00-812,28461.08%
SPX180817P017500002018-07-20 3:55PM EDT1,750.000.270.200.30+0.02+8.00%722,60860.01%
SPX180817P017750002018-07-20 3:55PM EDT1,775.000.260.200.30+0.06+30.00%1892,23058.30%
SPX180817P018000002018-07-20 3:56PM EDT1,800.000.300.200.30+0.05+20.00%85015,77756.64%
SPX180817P018250002018-07-20 9:46AM EDT1,825.000.300.250.35+0.05+20.00%1722,33356.01%
SPX180817P018500002018-07-20 12:59PM EDT1,850.000.300.250.350.00-2055,22054.35%
SPX180817P018600002018-07-19 3:28PM EDT1,860.000.300.250.400.00-441,19954.13%
SPX180817P018700002018-07-19 3:28PM EDT1,870.000.300.250.400.00-191,21353.47%
SPX180817P018750002018-07-19 3:28PM EDT1,875.000.300.300.400.00-141,60553.56%
SPX180817P018800002018-07-19 3:28PM EDT1,880.000.300.300.400.00-2074153.22%
SPX180817P018900002018-07-19 3:28PM EDT1,890.000.300.300.400.00-2765052.59%
SPX180817P019000002018-07-20 3:17PM EDT1,900.000.400.300.35+0.05+14.29%2176,69851.54%
SPX180817P019100002018-07-19 3:28PM EDT1,910.000.350.300.450.00-257,25251.64%
SPX180817P019200002018-07-19 3:28PM EDT1,920.000.350.300.450.00-1863751.00%
SPX180817P019250002018-07-19 3:28PM EDT1,925.000.350.350.450.00-122,77251.03%
SPX180817P019300002018-07-19 3:28PM EDT1,930.000.350.350.450.00-181,35850.68%
SPX180817P019400002018-07-19 3:28PM EDT1,940.000.350.350.450.00-641,05850.05%
SPX180817P019500002018-07-20 1:20PM EDT1,950.000.400.350.450.00-453,50050.02%
SPX180817P019600002018-07-19 3:28PM EDT1,960.000.400.350.500.00-2379249.95%
SPX180817P019700002018-07-19 3:28PM EDT1,970.000.400.350.500.00-181,21849.29%
SPX180817P019750002018-07-19 3:28PM EDT1,975.000.400.400.500.00-1176148.98%
SPX180817P019800002018-07-19 3:28PM EDT1,980.000.400.400.500.00-1751548.66%
SPX180817P019900002018-07-19 3:28PM EDT1,990.000.400.400.500.00-221,22348.02%
SPX180817P020000002018-07-20 4:00PM EDT2,000.000.400.400.45-0.05-11.11%4,21016,66446.83%
SPX180817P020100002018-07-19 3:28PM EDT2,010.000.450.400.550.00-2269047.24%
SPX180817P020200002018-07-19 3:28PM EDT2,020.000.450.450.550.00-1663546.58%
SPX180817P020250002018-07-19 3:28PM EDT2,025.000.450.450.550.00-1173046.27%
SPX180817P020300002018-07-19 3:28PM EDT2,030.000.450.450.550.00-161,25145.95%
SPX180817P020400002018-07-19 3:28PM EDT2,040.000.500.450.550.00-2261645.31%
SPX180817P020500002018-07-20 2:53PM EDT2,050.000.550.450.55+0.05+10.00%2694,08844.68%
SPX180817P020600002018-07-19 3:28PM EDT2,060.000.500.450.600.00-211,15844.50%
SPX180817P020700002018-07-19 3:28PM EDT2,070.000.500.500.600.00-1683043.86%
SPX180817P020750002018-07-20 2:44PM EDT2,075.000.600.500.60+0.05+9.09%221,08343.54%
SPX180817P020800002018-07-19 3:28PM EDT2,080.000.550.500.600.00-2988943.24%
SPX180817P020900002018-07-19 3:28PM EDT2,090.000.550.500.650.00-201,24042.99%
SPX180817P021000002018-07-20 3:59PM EDT2,100.000.600.550.600.00-6338,05141.97%
SPX180817P021100002018-07-20 3:17PM EDT2,110.000.700.550.65+0.10+16.67%3201,50241.74%
SPX180817P021150002018-07-20 1:27PM EDT2,115.000.650.550.70+0.05+8.33%10074841.80%
SPX180817P021200002018-07-19 3:28PM EDT2,120.000.600.550.700.00-967141.48%
SPX180817P021250002018-07-20 2:37PM EDT2,125.000.700.600.70+0.10+16.67%1303,55441.16%
SPX180817P021300002018-07-20 2:44PM EDT2,130.000.650.600.70+0.05+8.33%246840.85%
SPX180817P021350002018-07-20 1:40PM EDT2,135.000.700.600.70+0.05+7.69%739340.54%
SPX180817P021400002018-07-20 10:19AM EDT2,140.000.650.600.700.00-20092840.22%
SPX180817P021500002018-07-20 3:08PM EDT2,150.000.700.600.700.00-6937,95139.60%
SPX180817P021550002018-07-20 2:44PM EDT2,155.000.710.650.70+0.06+9.23%43746339.28%
SPX180817P021600002018-07-20 2:44PM EDT2,160.000.750.650.75+0.05+7.14%6761,33539.31%
SPX180817P021650002018-07-20 1:32PM EDT2,165.000.750.650.75+0.05+7.14%44053538.99%
SPX180817P021750002018-07-20 2:38PM EDT2,175.000.800.700.80+0.05+6.67%3151,61338.67%
SPX180817P021800002018-07-20 10:26AM EDT2,180.000.750.700.800.00-651,07938.37%
SPX180817P021850002018-07-19 3:28PM EDT2,185.000.750.700.850.00-972938.34%
SPX180817P021900002018-07-19 3:28PM EDT2,190.000.750.700.850.00-1948038.03%
SPX180817P022000002018-07-20 3:58PM EDT2,200.000.800.750.850.00-1,7559,50437.40%
SPX180817P022050002018-07-19 3:28PM EDT2,205.000.800.750.900.00-1046237.36%
SPX180817P022100002018-07-19 3:28PM EDT2,210.000.800.750.900.00-971637.05%
SPX180817P022150002018-07-19 3:28PM EDT2,215.000.800.800.900.00-1056336.73%
SPX180817P022200002018-07-20 12:24PM EDT2,220.000.900.800.950.00-25041836.68%
SPX180817P022250002018-07-19 3:59PM EDT2,225.000.900.800.950.00-2273536.37%
SPX180817P022300002018-07-20 2:42PM EDT2,230.000.900.850.95+0.05+5.88%70146336.05%
SPX180817P022350002018-07-19 3:28PM EDT2,235.000.900.850.950.00-92,12235.74%
SPX180817P022400002018-07-20 1:12PM EDT2,240.000.950.851.00+0.05+5.56%5551,49135.66%
SPX180817P022450002018-07-20 2:19PM EDT2,245.001.000.851.00+0.10+11.11%252335.35%
SPX180817P022500002018-07-20 1:29PM EDT2,250.001.000.901.00+0.05+5.26%2,08611,30035.03%
SPX180817P022600002018-07-20 2:44PM EDT2,260.001.050.951.05+0.10+10.53%3442,42634.63%
SPX180817P022650002018-07-19 3:28PM EDT2,265.000.950.951.050.00-1085334.32%
SPX180817P022700002018-07-19 3:28PM EDT2,270.001.000.951.100.00-91,37934.22%
SPX180817P022750002018-07-20 11:39AM EDT2,275.000.950.951.10-0.10-9.52%9285833.91%
SPX180817P022800002018-07-19 3:28PM EDT2,280.001.051.001.100.00-940233.59%
SPX180817P022850002018-07-20 1:40PM EDT2,285.001.101.001.15+0.05+4.76%1863433.48%
SPX180817P022900002018-07-19 3:28PM EDT2,290.001.051.001.150.00-91,15233.17%
SPX180817P022950002018-07-20 1:40PM EDT2,295.001.151.051.15+0.05+4.55%1062,01232.86%
SPX180817P023000002018-07-20 4:14PM EDT2,300.001.141.051.20+0.04+3.64%8947,84532.73%
SPX180817P023050002018-07-20 11:48AM EDT2,305.001.101.051.200.00-26842532.42%
SPX180817P023100002018-07-19 3:28PM EDT2,310.001.151.101.250.00-1077932.29%
SPX180817P023150002018-07-19 3:28PM EDT2,315.001.151.101.250.00-960431.98%
SPX180817P023200002018-07-20 11:41AM EDT2,320.001.101.151.25-0.10-8.33%7969431.66%
SPX180817P023250002018-07-19 3:28PM EDT2,325.001.201.151.250.00-93,00831.35%
SPX180817P023300002018-07-20 2:41PM EDT2,330.001.401.151.30+0.20+16.67%357931.21%
SPX180817P023350002018-07-20 11:54AM EDT2,335.001.201.201.30-0.05-4.00%58623330.89%
SPX180817P023400002018-07-19 3:28PM EDT2,340.001.251.201.350.00-967530.74%
SPX180817P023450002018-07-20 11:54AM EDT2,345.001.251.251.35-0.05-3.85%28425830.43%
SPX180817P023500002018-07-20 2:46PM EDT2,350.001.401.251.40+0.10+7.69%718,14530.27%
SPX180817P023550002018-07-20 11:42AM EDT2,355.001.231.301.40-0.12-8.89%6058529.96%
SPX180817P023600002018-07-20 2:35PM EDT2,360.001.401.301.45+0.05+3.70%25644729.79%
SPX180817P023650002018-07-19 3:28PM EDT2,365.001.401.351.450.00-854529.47%
SPX180817P023700002018-07-19 3:28PM EDT2,370.001.401.351.500.00-835429.31%
SPX180817P023750002018-07-20 4:13PM EDT2,375.001.441.351.50-0.01-0.69%1,67417,82228.99%
SPX180817P023800002018-07-19 3:28PM EDT2,380.001.451.401.550.00-738628.82%
SPX180817P023900002018-07-19 3:28PM EDT2,390.001.501.451.600.00-746028.31%
SPX180817P023950002018-07-19 3:28PM EDT2,395.001.551.501.650.00-882128.13%
SPX180817P024000002018-07-20 3:58PM EDT2,400.001.601.501.65-0.04-2.44%81115,77127.81%
SPX180817P024050002018-07-19 3:28PM EDT2,405.001.601.551.700.00-725827.62%
SPX180817P024100002018-07-20 12:16PM EDT2,410.001.651.601.750.00-2045027.42%
SPX180817P024150002018-07-20 11:22AM EDT2,415.001.601.601.75-0.10-5.88%2521,69827.10%
SPX180817P024200002018-07-20 10:07AM EDT2,420.001.691.651.80-0.01-0.59%139726.90%
SPX180817P024250002018-07-20 12:07PM EDT2,425.001.751.701.850.00-95,24826.69%
SPX180817P024300002018-07-20 3:56PM EDT2,430.001.791.701.85-0.01-0.56%501,73126.37%
SPX180817P024350002018-07-19 3:28PM EDT2,435.001.801.751.900.00-746326.16%
SPX180817P024400002018-07-20 4:14PM EDT2,440.001.881.801.95-0.05-2.59%2352,53025.95%
SPX180817P024450002018-07-19 3:28PM EDT2,445.001.901.801.950.00-71,02225.62%
SPX180817P024500002018-07-20 3:54PM EDT2,450.001.951.852.00-0.05-2.50%4912,69525.41%
SPX180817P024550002018-07-19 3:28PM EDT2,455.001.951.902.050.00-747025.18%
SPX180817P024600002018-07-20 3:54PM EDT2,460.002.051.952.10+0.05+2.50%542,17924.96%
SPX180817P024650002018-07-20 12:56PM EDT2,465.002.051.952.150.00-91,45924.73%
SPX180817P024700002018-07-19 3:28PM EDT2,470.002.102.002.150.00-2074,39524.40%
SPX180817P024750002018-07-20 4:14PM EDT2,475.002.152.052.20-0.10-4.44%2,55510,53224.17%
SPX180817P024800002018-07-20 3:56PM EDT2,480.002.212.102.25+0.01+0.45%501,35123.94%
SPX180817P024850002018-07-19 3:28PM EDT2,485.002.252.152.300.00-71,57323.70%
SPX180817P024900002018-07-19 3:28PM EDT2,490.002.302.202.350.00-91,48323.46%
SPX180817P024950002018-07-20 3:41PM EDT2,495.002.402.252.40+0.05+2.13%3691323.21%
SPX180817P025000002018-07-20 4:14PM EDT2,500.002.402.302.50-0.05-2.04%75732,73423.05%
SPX180817P025050002018-07-19 3:30PM EDT2,505.002.502.352.500.00-1150322.72%
SPX180817P025100002018-07-20 3:47PM EDT2,510.002.502.402.550.00-22,47122.46%
SPX180817P025150002018-07-19 3:28PM EDT2,515.002.552.452.650.00-82,46922.28%
SPX180817P025200002018-07-20 3:25PM EDT2,520.002.752.502.70+0.10+3.77%986,82922.03%
SPX180817P025250002018-07-20 3:39PM EDT2,525.002.752.602.75+0.05+1.85%72712,03321.76%
SPX180817P025300002018-07-20 11:22AM EDT2,530.002.642.652.80-0.11-4.00%2241,25121.50%
SPX180817P025350002018-07-20 10:32AM EDT2,535.002.852.702.900.00-11,86121.30%
SPX180817P025400002018-07-20 3:13PM EDT2,540.003.002.752.95+0.05+1.69%1007,48821.03%
SPX180817P025450002018-07-20 3:59PM EDT2,545.002.902.853.10-0.10-3.33%14,05120.89%
SPX180817P025500002018-07-20 4:13PM EDT2,550.002.982.953.10+0.03+1.02%2,09231,16720.55%
SPX180817P025550002018-07-19 3:28PM EDT2,555.003.103.003.200.00-760620.33%
SPX180817P025650002018-07-20 2:02PM EDT2,565.003.103.103.40-0.20-6.06%811,47519.88%
SPX180817P025700002018-07-20 9:49AM EDT2,570.003.503.203.50+0.10+2.94%159319.65%
SPX180817P025750002018-07-20 3:33PM EDT2,575.003.603.303.600.00-69117,16319.42%
SPX180817P025800002018-07-20 10:40AM EDT2,580.003.503.403.70-0.10-2.78%44,57419.17%
SPX180817P025850002018-07-20 1:11PM EDT2,585.003.603.503.80-0.10-2.70%3452,87118.93%
SPX180817P025900002018-07-20 1:11PM EDT2,590.003.703.603.90-0.10-2.63%1062,57318.67%
SPX180817P025950002018-07-20 1:11PM EDT2,595.003.803.704.00-0.10-2.56%613,16418.42%
SPX180817P026000002018-07-20 3:59PM EDT2,600.003.953.804.10-0.15-3.66%2,53733,99718.16%
SPX180817P026050002018-07-20 10:41AM EDT2,605.004.104.004.30-0.10-2.38%252817.99%
SPX180817P026100002018-07-20 3:19PM EDT2,610.004.304.104.40-0.13-2.93%1566917.72%
SPX180817P026150002018-07-20 1:11PM EDT2,615.004.304.204.50-0.10-2.27%1522,78217.44%
SPX180817P026200002018-07-20 3:19PM EDT2,620.004.604.404.600.00-1,8877,27717.16%
SPX180817P026250002018-07-20 4:14PM EDT2,625.004.584.504.80-0.32-6.53%1,35531,30416.96%
SPX180817P026300002018-07-20 3:50PM EDT2,630.004.854.705.00-0.18-3.58%2122,26816.76%
SPX180817P026350002018-07-20 4:14PM EDT2,635.004.834.905.20-0.47-8.87%4518,82716.54%
SPX180817P026400002018-07-20 3:50PM EDT2,640.005.205.105.40-0.30-5.45%6192,33316.32%
SPX180817P026450002018-07-20 3:05PM EDT2,645.005.355.305.60-0.15-2.73%361,20016.08%
SPX180817P026500002018-07-20 4:14PM EDT2,650.005.605.505.800.00-5,10456,75115.84%
SPX180817P026550002018-07-20 1:18PM EDT2,655.005.705.706.00-0.30-5.00%622,84715.59%
SPX180817P026600002018-07-20 3:10PM EDT2,660.006.005.906.30-0.20-3.23%45112,84315.40%
SPX180817P026650002018-07-20 2:23PM EDT2,665.006.106.206.50-0.40-6.15%1902,55915.14%
SPX180817P026700002018-07-20 3:01PM EDT2,670.006.476.506.80-0.33-4.85%534,72214.93%
SPX180817P026750002018-07-20 4:10PM EDT2,675.006.906.807.10-0.10-1.43%22820,70714.71%
SPX180817P026800002018-07-20 3:14PM EDT2,680.007.307.107.400.00-446,40114.47%
SPX180817P026850002018-07-20 11:25AM EDT2,685.007.007.407.80-0.70-9.09%1788514.29%
SPX180817P026900002018-07-20 3:56PM EDT2,690.007.707.808.10-0.30-3.75%3703,99914.03%
SPX180817P026950002018-07-20 3:46PM EDT2,695.008.108.108.50-0.30-3.57%1723,61413.82%
SPX180817P027000002018-07-20 4:14PM EDT2,700.008.618.609.00-0.34-3.80%9,43633,46013.65%
SPX180817P027050002018-07-20 1:25PM EDT2,705.008.959.009.50-0.25-2.72%151,32813.46%
SPX180817P027100002018-07-20 2:54PM EDT2,710.009.209.5010.00-0.40-4.17%473,58113.25%
SPX180817P027150002018-07-20 2:54PM EDT2,715.009.6510.0010.50-0.45-4.46%242,73013.03%
SPX180817P027200002018-07-20 2:51PM EDT2,720.0010.1010.5011.00-0.85-7.76%9003,66212.79%
SPX180817P027250002018-07-20 3:49PM EDT2,725.0011.0011.1011.60-0.40-3.51%1,20219,39712.58%
SPX180817P027300002018-07-20 3:42PM EDT2,730.0011.5011.8012.30-0.60-4.96%2344,43312.39%
SPX180817P027350002018-07-20 3:58PM EDT2,735.0012.4012.4013.000.00-2181,47812.19%
SPX180817P027400002018-07-20 3:30PM EDT2,740.0013.3013.1013.70+0.20+1.53%1283,82311.96%
SPX180817P027450002018-07-20 2:54PM EDT2,745.0013.2513.9014.50-0.55-3.99%248,45511.75%
SPX180817P027500002018-07-20 4:14PM EDT2,750.0015.0014.7015.30+0.40+2.74%4,04934,05511.52%
SPX180817P027550002018-07-20 12:46PM EDT2,755.0014.3515.6016.20-1.05-6.82%1911,54411.31%
SPX180817P027600002018-07-20 3:38PM EDT2,760.0016.5016.5017.10+0.10+0.61%53,10211.07%
SPX180817P027650002018-07-20 1:10PM EDT2,765.0016.2617.5018.20-1.39-7.88%855610.88%
SPX180817P027700002018-07-20 3:51PM EDT2,770.0018.4018.6019.30-0.63-3.31%931,74110.65%
SPX180817P027750002018-07-20 3:53PM EDT2,775.0019.5019.8020.50+0.20+1.04%2,31414,80710.44%
SPX180817P027800002018-07-20 3:29PM EDT2,780.0021.0021.1021.90-0.37-1.73%1282,45010.26%
SPX180817P027850002018-07-20 2:38PM EDT2,785.0023.0022.5023.20+1.00+4.55%1061,48810.01%
SPX180817P027900002018-07-20 2:47PM EDT2,790.0023.5724.0024.80+0.27+1.16%2311,7329.83%
SPX180817P027950002018-07-20 11:31AM EDT2,795.0022.6025.7026.60-1.90-7.76%6541,1259.67%
SPX180817P028000002018-07-20 4:15PM EDT2,800.0027.1027.4028.30+0.60+2.26%4,30013,6779.44%
SPX180817P028050002018-07-20 3:59PM EDT2,805.0029.0029.4030.400.00-5,8051,3309.30%
SPX180817P028100002018-07-20 3:51PM EDT2,810.0031.4731.5032.60+3.67+13.20%1112,8409.14%
SPX180817P028150002018-07-20 11:46AM EDT2,815.0029.8033.8035.00-0.40-1.32%971,5699.00%
SPX180817P028200002018-07-20 3:51PM EDT2,820.0036.2736.4037.50+0.42+1.17%164048.85%
SPX180817P028250002018-07-20 1:28PM EDT2,825.0037.8039.1040.20-0.10-0.26%471,0348.71%
SPX180817P028300002018-07-20 3:48PM EDT2,830.0040.8242.1043.20-0.44-1.07%693148.62%
SPX180817P028350002018-07-20 4:04PM EDT2,835.0044.1445.0046.40+3.84+9.53%1982168.54%
SPX180817P028400002018-07-20 1:19PM EDT2,840.0045.1248.4049.90-0.41-0.90%121338.53%
SPX180817P028450002018-07-20 11:28AM EDT2,845.0046.8051.9053.50-2.95-5.93%32108.50%
SPX180817P028500002018-07-20 4:14PM EDT2,850.0056.5055.8056.60+4.02+7.66%1,5396438.22%
SPX180817P028550002018-07-18 3:40PM EDT2,855.0049.3059.6061.300.00-2588.55%
SPX180817P028650002018-07-13 12:06PM EDT2,865.0068.8772.8075.10+68.87+100.00%3311.11%
SPX180817P028700002018-07-20 2:32PM EDT2,870.0070.2572.2074.10+3.75+5.64%112008.82%
SPX180817P028750002018-07-20 9:52AM EDT2,875.0076.2876.7078.50+4.36+6.06%509618.91%
SPX180817P028800002018-07-19 12:44PM EDT2,880.0077.5881.2083.200.00-73879.13%
SPX180817P028850002018-07-20 11:04AM EDT2,885.0082.3585.9087.80+6.90+9.15%109719.28%
SPX180817P028900002018-07-20 4:13PM EDT2,890.0090.2790.6092.50+2.09+2.37%1531,6619.47%
SPX180817P028950002018-07-20 1:09PM EDT2,895.0090.9095.3097.40+2.90+3.30%1803619.77%
SPX180817P029000002018-07-20 1:07PM EDT2,900.0095.40100.20102.200.00-901,94510.00%
SPX180817P029150002018-06-08 4:03PM EDT2,915.00171.45119.20121.60+171.45+100.00%3313.78%
SPX180817P029250002018-07-19 12:11PM EDT2,925.00117.91124.50126.600.00-364811.28%
SPX180817P029500002018-07-18 9:45AM EDT2,950.00141.16147.30153.500.00-404114.43%
SPX180817P029750002018-07-13 3:28PM EDT2,975.00174.16176.30183.30+174.16+100.00%31319.31%
SPX180817P030000002018-07-20 3:01PM EDT3,000.00197.00197.10203.20+5.00+2.60%50010,45017.51%
SPX180817P030250002018-06-28 9:30AM EDT3,025.00321.78226.00233.00+321.78+100.00%101022.69%
SPX180817P030600002018-07-20 11:50PM EDT3,060.00244.80256.90263.000.00-3421.03%
SPX180817P030750002018-07-20 11:50PM EDT3,075.00263.65271.80278.000.00-1121.92%
SPX180817P031000002018-06-27 12:36PM EDT3,100.00367.60300.70307.70+367.60+100.00%1127.44%
SPX180817P032000002018-07-09 1:46PM EDT3,200.00418.60402.40404.90+418.60+100.00%1131.00%
SPX180817P034000002018-07-13 3:34PM EDT3,400.00596.50601.90604.40+596.50+100.00%4440.89%
SPX180817P035000002018-07-12 12:36PM EDT3,500.00702.01701.70704.20+702.01+100.00%11745.40%
SPX180817P036000002018-07-10 3:56PM EDT3,600.00802.61799.30806.50+802.61+100.00%31353.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes