^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171215C001000002017-11-17 1:36PM EST100.002,477.602,469.702,476.30+13.90+0.56%64260.00%
SPX171215C002000002017-06-07 6:54AM EST200.002,209.402,365.102,371.300.00-31360.00%
SPX171215C003000002017-06-07 2:02AM EST300.002,109.902,265.402,271.500.00-130.00%
SPX171215C004000002017-06-02 10:58PM EST400.001,843.102,165.702,171.700.00-160.00%
SPX171215C005000002017-09-12 9:04AM EST500.001,984.072,065.902,072.000.00-1430.00%
SPX171215C005500002017-06-07 2:02AM EST550.001,861.802,016.102,022.100.00-110.00%
SPX171215C006000002017-09-20 3:07PM EST600.001,898.901,966.101,972.300.00-2502520.00%
SPX171215C007000002017-06-02 10:58PM EST700.001,556.931,866.401,872.500.00-4110.00%
SPX171215C007500002017-10-27 2:09PM EST750.001,824.221,821.401,827.80+25.10+1.40%12,2510.00%
SPX171215C008000002017-06-02 10:58PM EST800.001,557.801,766.601,772.800.00-1590.00%
SPX171215C008500002017-08-22 6:13AM EST850.001,571.801,716.701,722.900.00-440.00%
SPX171215C008750002017-06-09 10:51PM EST875.001,539.301,691.801,698.000.00-110.00%
SPX171215C009000002017-10-24 2:59PM EST900.001,662.671,671.801,678.100.00-150890.00%
SPX171215C009250002017-11-02 11:37AM EST925.001,646.371,651.301,657.900.00-1301142.46%
SPX171215C009750002017-10-06 11:38AM EST975.001,564.251,592.001,598.200.00-1521050.00%
SPX171215C010000002017-11-17 4:15PM EST1,000.001,575.001,570.901,577.40-1.30-0.08%8,40070,1960.00%
SPX171215C010250002017-11-15 10:26AM EST1,025.001,536.051,546.001,552.500.00-11660.00%
SPX171215C010500002017-11-07 12:46PM EST1,050.001,532.201,523.901,530.400.00-1397136.52%
SPX171215C010750002017-10-24 10:05AM EST1,075.001,489.831,497.101,503.400.00-20130.00%
SPX171215C011000002017-11-15 12:30PM EST1,100.001,468.001,471.001,477.600.00-52080.00%
SPX171215C011250002017-10-10 11:16AM EST1,125.001,415.001,442.401,448.500.00-2450.00%
SPX171215C011500002017-11-02 8:39AM EST1,150.001,421.971,426.701,433.300.00-212119.24%
SPX171215C011750002017-11-02 8:38AM EST1,175.001,397.021,402.201,408.400.00-5833119.52%
SPX171215C012000002017-11-09 11:27AM EST1,200.001,375.301,374.101,380.600.00-1038119.29%
SPX171215C012250002017-10-06 9:33AM EST1,225.001,317.051,342.701,348.800.00-220.00%
SPX171215C012500002017-11-02 8:53AM EST1,250.001,324.001,326.901,333.400.00-121115109.31%
SPX171215C012750002017-10-06 9:33AM EST1,275.001,267.701,292.801,299.000.00-2190.00%
SPX171215C013000002017-11-15 2:58PM EST1,300.001,265.251,271.301,277.800.00-12260.00%
SPX171215C013250002017-09-26 2:48PM EST1,325.001,167.651,243.001,249.100.00-1200.00%
SPX171215C013500002017-10-25 10:58AM EST1,350.001,195.631,222.801,229.000.00-28478.71%
SPX171215C013750002017-10-25 1:23PM EST1,375.001,178.151,197.901,204.100.00-15414280.37%
SPX171215C014000002017-11-15 12:23PM EST1,400.001,166.651,171.501,177.900.00-21540.00%
SPX171215C014250002017-10-26 8:50AM EST1,425.001,135.581,148.001,154.200.00-18378.64%
SPX171215C014500002017-07-25 10:36AM EST1,450.001,018.701,118.401,124.500.00-21280.00%
SPX171215C014750002017-10-06 9:04AM EST1,475.001,068.901,093.401,099.600.00-2260.00%
SPX171215C015000002017-11-13 12:11PM EST1,500.001,081.601,071.601,078.100.00-11,3110.00%
SPX171215C015250002017-09-13 11:26AM EST1,525.00964.501,043.601,049.700.00-45760.00%
SPX171215C015500002017-11-15 2:59PM EST1,550.001,015.901,021.701,028.200.00-1170.00%
SPX171215C015750002017-09-12 11:13AM EST1,575.00912.70993.80999.900.00-560.00%
SPX171215C016000002017-10-30 1:13PM EST1,600.00968.33963.30969.40-1.70-0.18%29590.00%
SPX171215C016250002017-06-02 10:58PM EST1,625.00745.57944.00950.000.00-5110.00%
SPX171215C016500002017-11-01 8:39AM EST1,650.00930.40928.20934.300.00-51,24976.31%
SPX171215C016750002017-10-20 12:46PM EST1,675.00895.38894.10900.20+17.13+1.95%340.00%
SPX171215C017000002017-10-20 12:45PM EST1,700.00870.38869.20875.30+26.18+3.10%2390.00%
SPX171215C017250002017-07-14 1:17PM EST1,725.00728.00844.30850.400.00-20600.00%
SPX171215C017500002017-07-14 1:17PM EST1,750.00703.45819.40825.500.00-20920.00%
SPX171215C017750002017-07-26 10:15AM EST1,775.00697.55794.50800.600.00-2520.00%
SPX171215C018000002017-11-09 9:54AM EST1,800.00775.55775.30781.700.00-951764.64%
SPX171215C018250002017-10-05 12:05PM EST1,825.00722.00744.70750.800.00-330.00%
SPX171215C018400002017-10-06 10:45PM EST1,840.00697.89729.80735.900.00-220.00%
SPX171215C018500002017-06-19 1:45PM EST1,850.00597.00719.90725.900.00-42,1920.00%
SPX171215C018600002017-10-06 10:45PM EST1,860.00678.02709.90716.000.00-220.00%
SPX171215C018750002017-10-20 12:46PM EST1,875.00696.23695.00701.00+16.98+2.50%11,6690.00%
SPX171215C019000002017-11-09 12:29PM EST1,900.00665.00675.50682.000.00-28,34956.98%
SPX171215C019250002017-10-25 10:12AM EST1,925.00625.10649.60655.700.00-101,02050.55%
SPX171215C019500002017-09-25 1:08PM EST1,950.00541.70620.40626.400.00-204,0000.00%
SPX171215C019750002017-11-16 1:46PM EST1,975.00610.87597.60604.000.00-73,05334.42%
SPX171215C020000002017-11-17 4:15PM EST2,000.00576.45572.70579.10-8.55-1.46%8,35272,37434.74%
SPX171215C020250002017-11-06 12:43PM EST2,025.00561.19550.90557.300.00-66,40747.33%
SPX171215C020450002017-11-10 11:45PM EST2,045.00541.22531.00537.400.00-6645.92%
SPX171215C020500002017-11-16 9:48AM EST2,050.00524.93522.90529.300.00-79,34333.86%
SPX171215C020700002017-11-10 11:45PM EST2,070.00514.27506.10512.500.00-6644.09%
SPX171215C020750002017-11-02 10:26AM EST2,075.00494.55504.00510.500.00-109,17948.99%
SPX171215C020950002017-11-09 12:03PM EST2,095.00476.80481.20487.600.00-5142.26%
SPX171215C021000002017-11-17 11:22AM EST2,100.00480.42473.10479.50+5.24+1.10%819,47732.09%
SPX171215C021250002017-10-30 10:35AM EST2,125.00444.35440.80446.70+72.35+19.45%47,6600.00%
SPX171215C021400002017-11-16 3:28PM EST2,140.00447.00433.30439.700.00-2030.53%
SPX171215C021500002017-11-06 10:59AM EST2,150.00436.13426.60432.900.00-113,86338.36%
SPX171215C021550002017-11-16 3:28PM EST2,155.00432.10418.40424.700.00-2029.53%
SPX171215C021700002017-11-10 11:45PM EST2,170.00417.35406.70413.000.00-1136.91%
SPX171215C021750002017-10-26 9:19AM EST2,175.00384.70401.50407.500.00-29,57535.62%
SPX171215C021800002017-10-20 10:53PM EST2,180.00382.58392.30398.200.00-220.00%
SPX171215C021850002017-10-20 10:53PM EST2,185.00377.72387.30393.200.00-220.00%
SPX171215C022000002017-11-17 11:22AM EST2,200.00381.02373.70380.00+16.02+4.39%916,34727.71%
SPX171215C022100002017-11-02 9:05AM EST2,210.00360.90369.90376.300.00-1238.12%
SPX171215C022200002017-11-03 10:58PM EST2,220.00355.88360.00366.400.00-2237.35%
SPX171215C022250002017-11-16 11:39AM EST2,225.00358.34348.90355.200.00-15,73426.64%
SPX171215C022300002017-11-16 11:36AM EST2,230.00353.36343.90350.200.00-1626.29%
SPX171215C022400002017-11-10 11:45PM EST2,240.00347.90337.40343.600.00-1132.12%
SPX171215C022450002017-11-06 3:09PM EST2,245.00345.04332.50338.700.00-3631.85%
SPX171215C022500002017-11-17 10:44AM EST2,250.00331.75324.10330.30-6.80-2.01%326,95325.19%
SPX171215C022550002017-11-16 12:26PM EST2,255.00331.00319.10325.400.00-1325.11%
SPX171215C022600002017-11-01 2:10PM EST2,260.00319.40320.90326.800.00-2434.24%
SPX171215C022700002017-11-10 1:15PM EST2,270.00308.03307.80314.00-1.06-0.34%31530.18%
SPX171215C022750002017-11-17 10:44AM EST2,275.00306.95299.30305.50-6.85-2.18%320,75023.94%
SPX171215C022800002017-11-16 2:00PM EST2,280.00308.28294.40300.600.00-8558423.83%
SPX171215C022850002017-11-10 2:15PM EST2,285.00297.00293.10299.20+10.00+3.48%1429.18%
SPX171215C022900002017-11-16 1:58PM EST2,290.00298.00284.50290.700.00-446923.33%
SPX171215C022950002017-11-16 3:43PM EST2,295.00293.00279.50285.700.00-2322.97%
SPX171215C023000002017-11-17 10:36AM EST2,300.00282.00274.60280.80+4.55+1.64%125,41222.83%
SPX171215C023050002017-11-10 11:45PM EST2,305.00285.98273.40279.500.00-47647627.85%
SPX171215C023100002017-11-06 2:02PM EST2,310.00279.49268.50274.500.00-314227.43%
SPX171215C023150002017-11-17 11:49PM EST2,315.00273.67259.80265.900.00-525221.94%
SPX171215C023200002017-11-16 2:00PM EST2,320.00268.72254.90261.000.00-3212721.76%
SPX171215C023250002017-11-16 9:59AM EST2,325.00252.50250.00256.000.00-2010,71221.39%
SPX171215C023300002017-11-16 1:58PM EST2,330.00258.55245.00251.100.00-4416721.21%
SPX171215C023400002017-11-06 1:40PM EST2,340.00250.35239.20245.100.00-32325.51%
SPX171215C023450002017-11-03 10:58PM EST2,345.00231.35237.30243.000.00-5527.70%
SPX171215C023500002017-11-17 3:24PM EST2,350.00231.09225.40231.40-3.16-1.35%90030,20420.21%
SPX171215C023600002017-11-09 2:06PM EST2,360.00219.38219.80225.600.00-12524.25%
SPX171215C023650002017-10-20 10:53PM EST2,365.00201.35211.40216.900.00-2219.80%
SPX171215C023700002017-11-02 1:02PM EST2,370.00206.10212.50218.500.00-101325.78%
SPX171215C023750002017-11-17 11:11AM EST2,375.00206.12201.00206.80-6.93-3.25%2019,52818.89%
SPX171215C023800002017-11-16 10:57AM EST2,380.00205.76196.10201.900.00-12418.63%
SPX171215C023850002017-11-14 12:53PM EST2,385.00185.85191.20197.000.00-11218.37%
SPX171215C023900002017-11-16 10:57AM EST2,390.00195.98186.30192.100.00-23918.10%
SPX171215C023950002017-11-03 10:58PM EST2,395.00182.05188.30194.100.00-101023.87%
SPX171215C024000002017-11-17 3:45PM EST2,400.00180.00176.60182.30-9.95-5.24%2,65133,49317.55%
SPX171215C024050002017-11-14 9:55AM EST2,405.00173.50171.80177.500.00-11917.37%
SPX171215C024100002017-11-16 1:47PM EST2,410.00179.97167.00172.600.00-376517.08%
SPX171215C024200002017-11-16 10:51AM EST2,420.00167.00157.30162.900.00-2416.57%
SPX171215C024250002017-11-17 10:55AM EST2,425.00160.50152.60158.10-5.20-3.14%121,19516.35%
SPX171215C024300002017-11-13 12:47PM EST2,430.00156.67147.80153.200.00-3025016.03%
SPX171215C024350002017-11-16 2:05PM EST2,435.00157.00143.00148.400.00-41315.79%
SPX171215C024400002017-11-14 10:52AM EST2,440.00143.70138.20143.600.00-314415.54%
SPX171215C024450002017-11-10 1:00PM EST2,445.00138.78138.80143.90+17.78+14.69%38418.91%
SPX171215C024500002017-11-17 3:24PM EST2,450.00133.97128.80134.00-7.43-5.25%90032,77615.01%
SPX171215C024550002017-11-09 10:24AM EST2,455.00134.22129.60134.600.00-244218.35%
SPX171215C024600002017-11-15 11:21AM EST2,460.00119.14119.40124.500.00-111,98114.52%
SPX171215C024650002017-11-17 4:02PM EST2,465.00118.80114.70119.80-5.86-4.70%176,17614.28%
SPX171215C024700002017-11-15 11:11AM EST2,470.00107.70110.00115.000.00-257813.97%
SPX171215C024750002017-11-16 2:25PM EST2,475.00119.59105.40110.300.00-21159,93913.71%
SPX171215C024800002017-11-16 3:10PM EST2,480.00113.73100.80105.700.00-11810,25313.50%
SPX171215C024850002017-10-30 12:14PM EST2,485.0099.4094.7098.40-5.27-5.03%464,77511.47%
SPX171215C024900002017-11-16 3:36PM EST2,490.00103.7591.7096.400.00-215,46512.97%
SPX171215C024950002017-11-17 10:39AM EST2,495.0093.0087.2091.80+1.00+1.09%7828,00512.71%
SPX171215C025000002017-11-17 3:45PM EST2,500.0086.0582.7087.20-7.70-8.21%18475,33612.43%
SPX171215C025050002017-11-17 3:45PM EST2,505.0081.5578.2082.60-8.72-9.66%15423,26012.14%
SPX171215C025100002017-11-17 4:10PM EST2,510.0077.0073.8078.20-9.23-10.70%7006,03011.93%
SPX171215C025150002017-11-17 2:11PM EST2,515.0076.0569.5073.70-5.38-6.61%107,97911.64%
SPX171215C025200002017-11-17 4:10PM EST2,520.0067.0065.2069.20-10.32-13.35%3043,95711.34%
SPX171215C025250002017-11-17 3:54PM EST2,525.0064.8360.9064.80-5.77-8.17%7450,56011.06%
SPX171215C025300002017-11-17 11:10AM EST2,530.0061.4556.7060.50-6.85-10.03%212,95810.80%
SPX171215C025350002017-11-17 1:41PM EST2,535.0058.4552.5056.20-4.70-7.44%87,76810.51%
SPX171215C025400002017-11-17 10:09AM EST2,540.0055.3049.3051.10-3.56-6.05%210,9479.86%
SPX171215C025450002017-11-17 12:41PM EST2,545.0050.5945.2047.00-4.91-8.85%1818,1309.61%
SPX171215C025500002017-11-17 3:49PM EST2,550.0043.1541.1042.90-7.99-15.62%48096,2899.33%
SPX171215C025550002017-11-17 3:49PM EST2,555.0039.1537.1038.90-7.31-15.73%921,3649.04%
SPX171215C025600002017-11-17 3:50PM EST2,560.0036.0033.3035.10-7.80-17.81%1,02129,1618.80%
SPX171215C025650002017-11-17 2:41PM EST2,565.0032.7530.0031.00-7.15-17.92%15229,6758.39%
SPX171215C025700002017-11-17 3:45PM EST2,570.0027.6026.5027.50-8.30-23.12%1,36430,6218.16%
SPX171215C025750002017-11-17 4:14PM EST2,575.0024.0023.1024.10-7.00-22.58%15,237125,3847.91%
SPX171215C025800002017-11-17 4:15PM EST2,580.0021.5020.0020.80-5.50-20.37%27,09025,9847.63%
SPX171215C025850002017-11-17 3:50PM EST2,585.0018.9517.0017.80-4.55-19.36%6,45434,0927.40%
SPX171215C025900002017-11-17 3:57PM EST2,590.0015.3514.2015.00-5.45-26.20%2,15020,1227.16%
SPX171215C025950002017-11-17 4:14PM EST2,595.0012.4011.9012.60-5.10-29.14%48813,1876.99%
SPX171215C026000002017-11-17 4:12PM EST2,600.0010.409.8010.40-4.85-31.80%5,38575,8046.81%
SPX171215C026050002017-11-17 4:14PM EST2,605.008.307.908.40-4.60-35.66%2984,5756.62%
SPX171215C026100002017-11-17 4:14PM EST2,610.006.636.306.80-4.14-38.44%1,55815,6406.50%
SPX171215C026150002017-11-17 4:01PM EST2,615.005.655.005.40-2.98-34.53%1437,3726.38%
SPX171215C026200002017-11-17 4:07PM EST2,620.004.354.004.40-3.15-42.00%8126,7806.36%
SPX171215C026250002017-11-17 4:14PM EST2,625.003.313.203.50-2.52-43.22%1,98060,1756.32%
SPX171215C026300002017-11-17 4:12PM EST2,630.002.602.502.75-2.17-45.49%18512,7726.27%
SPX171215C026350002017-11-17 3:53PM EST2,635.002.352.102.25-1.68-41.69%2195,6656.32%
SPX171215C026400002017-11-17 4:10PM EST2,640.001.751.651.85-1.35-43.55%85112,8566.38%
SPX171215C026450002017-11-17 4:09PM EST2,645.001.461.351.50-1.47-50.17%722,7566.42%
SPX171215C026500002017-11-17 4:09PM EST2,650.001.251.151.30-0.96-43.44%4,17737,7146.57%
SPX171215C026550002017-11-17 4:10PM EST2,655.001.050.951.15-0.94-47.24%631,7656.74%
SPX171215C026600002017-11-17 4:10PM EST2,660.000.900.801.00-0.75-45.45%6295,7216.88%
SPX171215C026650002017-11-17 3:53PM EST2,665.000.800.700.90-0.69-46.31%2689327.07%
SPX171215C026700002017-11-17 4:01PM EST2,670.000.760.650.80-0.49-39.20%28710,6837.23%
SPX171215C026750002017-11-17 4:07PM EST2,675.000.650.600.75-0.46-41.44%13224,9957.45%
SPX171215C026800002017-11-17 4:01PM EST2,680.000.620.500.70-0.43-40.95%202,4077.67%
SPX171215C026850002017-11-17 11:13AM EST2,685.000.650.450.65-0.23-26.14%117357.87%
SPX171215C026900002017-11-17 4:07PM EST2,690.000.550.450.60-0.20-26.67%3659,2768.06%
SPX171215C026950002017-11-16 11:08AM EST2,695.000.700.500.550.00-161,9128.24%
SPX171215C027000002017-11-17 3:55PM EST2,700.000.490.400.55-0.26-34.67%8,172118,1308.53%
SPX171215C027050002017-11-15 11:48AM EST2,705.000.390.450.500.00-4281,9358.69%
SPX171215C027100002017-11-17 5:12AM EST2,710.000.470.300.50-0.09-16.07%648,6868.97%
SPX171215C027150002017-11-17 11:01AM EST2,715.000.400.300.45-0.13-24.53%4109839.10%
SPX171215C027200002017-11-17 3:55PM EST2,720.000.330.250.45-0.27-45.00%1751,1099.38%
SPX171215C027250002017-11-17 3:31PM EST2,725.000.400.300.40-0.10-20.00%2061,8499.49%
SPX171215C027300002017-11-16 12:13PM EST2,730.000.390.200.400.00-101379.75%
SPX171215C027350002017-11-17 3:53PM EST2,735.000.250.200.35-0.02-7.41%11169.84%
SPX171215C027400002017-11-15 9:30AM EST2,740.000.350.200.350.00-11619210.10%
SPX171215C027450002017-11-15 9:30AM EST2,745.000.300.250.350.00-11514110.36%
SPX171215C027500002017-11-17 12:54PM EST2,750.000.350.250.35-0.05-12.50%5315,48410.62%
SPX171215C027550002017-11-17 11:49PM EST2,755.000.300.200.300.00-11411410.66%
SPX171215C027600002017-11-16 11:31AM EST2,760.000.280.150.300.00-216610.91%
SPX171215C027650002017-11-06 2:53PM EST2,765.000.250.200.300.00-11316611.16%
SPX171215C027700002017-11-15 9:30AM EST2,770.000.250.100.300.00-11414611.41%
SPX171215C027750002017-11-15 1:44PM EST2,775.000.200.100.300.00-1,4171,50411.66%
SPX171215C027800002017-11-17 9:49AM EST2,780.000.300.100.25+0.21+233.33%128211.63%
SPX171215C027900002017-11-17 10:06AM EST2,790.000.200.100.250.00-355712.12%
SPX171215C028000002017-11-17 2:58PM EST2,800.000.210.100.25-0.04-16.00%9828,35712.60%
SPX171215C028100002017-11-15 10:16AM EST2,810.000.100.050.250.00-23023713.07%
SPX171215C028200002017-11-17 11:49PM EST2,820.000.150.050.200.00-15915913.20%
SPX171215C028250002017-11-17 11:49PM EST2,825.000.150.050.200.00-10810813.43%
SPX171215C028300002017-11-17 11:49PM EST2,830.000.150.050.200.00-16716713.66%
SPX171215C028400002017-11-17 11:49PM EST2,840.000.200.050.200.00-2222014.11%
SPX171215C028500002017-11-17 1:59PM EST2,850.000.150.050.15+0.05+50.00%2001,76814.11%
SPX171215C029000002017-11-17 3:56PM EST2,900.000.100.050.100.00-6046,82015.63%
SPX171215C030000002017-11-17 11:43AM EST3,000.000.050.000.05+0.02+66.67%508,22918.46%
SPX171215C035000002017-11-17 2:15PM EST3,500.000.020.000.05-0.01-33.33%52,50734.96%
Putsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171215P001000002017-06-02 10:44PM EST100.000.050.000.050.00-09,666340.63%
SPX171215P002000002017-06-02 10:44PM EST200.000.050.000.050.00-17,918265.63%
SPX171215P003000002017-06-15 12:24PM EST300.000.050.000.050.00-5910223.44%
SPX171215P004000002017-10-12 8:59AM EST400.000.050.000.050.00-1837192.97%
SPX171215P005000002017-11-15 11:42AM EST500.000.050.000.050.00-1919,272170.31%
SPX171215P005500002017-06-02 10:44PM EST550.000.050.050.100.00-502,340173.05%
SPX171215P006000002017-06-13 11:58AM EST600.000.050.050.150.00-505,705167.19%
SPX171215P006500002017-08-25 1:30PM EST650.000.050.000.050.00-501,045142.97%
SPX171215P007000002017-09-27 11:07AM EST700.000.040.000.150.00-2,00021,204146.48%
SPX171215P007500002017-09-27 9:40AM EST750.000.080.000.150.00-1,9005,517139.06%
SPX171215P008000002017-09-27 11:07AM EST800.000.070.000.150.00-2,00012,022132.03%
SPX171215P008250002017-09-25 10:23AM EST825.000.050.000.150.00-6399128.52%
SPX171215P008500002017-06-02 10:44PM EST850.000.200.050.250.00-200281132.42%
SPX171215P008750002017-11-08 3:20PM EST875.000.050.000.100.00-3517118.56%
SPX171215P009000002017-09-26 12:14PM EST900.000.050.000.150.00-1,0006,049119.14%
SPX171215P009250002017-09-11 8:30AM EST925.000.050.000.100.00-5120112.70%
SPX171215P009500002017-11-15 3:58PM EST950.000.080.000.100.00-1677109.77%
SPX171215P009750002017-10-02 11:43AM EST975.000.050.000.050.00-1733101.95%
SPX171215P010000002017-11-17 4:15PM EST1,000.000.100.000.100.00-8,40086,654104.30%
SPX171215P010250002017-09-21 8:30AM EST1,025.000.050.000.100.00-71,043101.76%
SPX171215P010500002017-09-21 8:31AM EST1,050.000.050.000.100.00-82,83599.22%
SPX171215P010750002017-08-11 9:31AM EST1,075.000.250.050.55+0.10+66.67%8384112.01%
SPX171215P011000002017-10-06 10:39AM EST1,100.000.050.050.100.00-357,53497.27%
SPX171215P011250002017-09-25 10:23AM EST1,125.000.050.000.150.00-2047794.73%
SPX171215P011500002017-09-27 11:07AM EST1,150.000.050.000.150.00-8509,50592.38%
SPX171215P011750002017-08-24 8:54AM EST1,175.000.300.050.350.00-215197.56%
SPX171215P012000002017-10-20 9:10AM EST1,200.000.050.050.15-0.05-50.00%712,56089.65%
SPX171215P012250002017-08-30 1:29PM EST1,225.000.200.050.300.00-1591691.60%
SPX171215P012500002017-10-26 9:59AM EST1,250.000.050.000.100.00-36,65080.66%
SPX171215P012750002017-10-26 11:31AM EST1,275.000.050.000.150.00-190681.05%
SPX171215P013000002017-10-27 9:17AM EST1,300.000.050.000.15-0.05-50.00%511,06378.91%
SPX171215P013250002017-08-11 8:54AM EST1,325.000.850.651.15-0.25-22.73%32,12297.00%
SPX171215P013500002017-11-15 9:30AM EST1,350.000.050.000.100.00-15,68072.46%
SPX171215P013750002017-11-15 9:30AM EST1,375.000.050.000.100.00-128370.51%
SPX171215P014000002017-11-17 10:35AM EST1,400.000.050.000.050.00-323,28265.23%
SPX171215P014250002017-11-15 9:41AM EST1,425.000.100.000.050.00-1,9635,24863.67%
SPX171215P014500002017-11-15 9:41AM EST1,450.000.100.000.050.00-1,89621,37561.72%
SPX171215P014750002017-11-15 9:37AM EST1,475.000.100.000.150.00-1,8333,85065.04%
SPX171215P015000002017-11-15 11:43AM EST1,500.000.100.000.150.00-5,63944,53263.28%
SPX171215P015250002017-11-15 4:01PM EST1,525.000.100.000.100.00-5,3779,15259.57%
SPX171215P015500002017-11-15 4:01PM EST1,550.000.100.000.100.00-5,26716,77557.81%
SPX171215P015750002017-11-15 4:04PM EST1,575.000.100.000.100.00-5,3286,69556.06%
SPX171215P016000002017-11-17 10:58AM EST1,600.000.050.000.100.00-1038,96654.30%
SPX171215P016250002017-11-17 2:43PM EST1,625.000.040.000.10-0.11-73.33%19,46452.73%
SPX171215P016500002017-11-17 12:04PM EST1,650.000.050.050.10-0.10-66.67%527,97352.73%
SPX171215P016750002017-11-17 2:51PM EST1,675.000.100.050.150.00-2011,08452.34%
SPX171215P017000002017-11-17 11:45AM EST1,700.000.100.050.15-0.10-50.00%11932,97350.59%
SPX171215P017250002017-11-17 2:54PM EST1,725.000.100.100.15-0.05-33.33%1208,32750.73%
SPX171215P017400002017-11-15 9:30AM EST1,740.000.300.050.250.00-2,1082,53952.17%
SPX171215P017500002017-11-16 2:02PM EST1,750.000.170.050.200.00-1,31430,96950.39%
SPX171215P017600002017-11-16 10:44AM EST1,760.000.150.100.200.00-2001,88549.71%
SPX171215P017700002017-11-15 9:30AM EST1,770.000.300.100.250.00-1,2271,98250.10%
SPX171215P017750002017-11-16 3:42PM EST1,775.000.200.100.200.00-16510,18148.68%
SPX171215P017800002017-11-15 10:01AM EST1,780.000.280.100.250.00-1,1972,49049.39%
SPX171215P017900002017-11-15 2:10PM EST1,790.000.300.100.250.00-1,6292,69448.71%
SPX171215P018000002017-11-16 3:39PM EST1,800.000.200.150.200.00-1,48456,32146.97%
SPX171215P018100002017-11-15 9:30AM EST1,810.000.350.100.300.00-1,5451,90748.22%
SPX171215P018200002017-11-15 9:36AM EST1,820.000.350.100.300.00-1,3612,34547.53%
SPX171215P018250002017-11-17 4:01PM EST1,825.000.200.200.25-0.05-20.00%5158,26946.34%
SPX171215P018300002017-11-15 1:14PM EST1,830.000.350.150.300.00-1,1611,65246.83%
SPX171215P018400002017-11-15 9:30AM EST1,840.000.400.150.300.00-1,4951,87746.17%
SPX171215P018500002017-11-17 1:45PM EST1,850.000.200.150.25-0.05-20.00%1,30029,13044.65%
SPX171215P018600002017-11-15 12:51PM EST1,860.000.400.150.350.00-1,5431,77745.53%
SPX171215P018700002017-11-15 1:14PM EST1,870.000.400.150.350.00-1,1171,31744.85%
SPX171215P018750002017-11-14 10:23AM EST1,875.000.400.200.350.00-71910,75844.51%
SPX171215P018800002017-11-15 9:30AM EST1,880.000.400.200.350.00-1,0611,41644.17%
SPX171215P018900002017-11-15 12:54PM EST1,890.000.450.200.350.00-1,4312,02743.51%
SPX171215P019000002017-11-17 4:09PM EST1,900.000.300.200.350.00-86050,08642.82%
SPX171215P019100002017-11-15 9:30AM EST1,910.000.500.200.400.00-1,3871,73542.76%
SPX171215P019200002017-11-15 12:56PM EST1,920.000.500.250.400.00-1,1231,88442.09%
SPX171215P019250002017-11-17 4:03PM EST1,925.000.330.250.35-0.13-28.26%12815,18841.16%
SPX171215P019300002017-11-15 9:30AM EST1,930.000.500.250.400.00-1,0071,17341.41%
SPX171215P019400002017-11-15 9:30AM EST1,940.000.500.250.450.00-1,3451,91941.28%
SPX171215P019500002017-11-17 4:03PM EST1,950.000.370.250.40-0.03-7.50%3,23747,36040.08%
SPX171215P019600002017-11-15 9:36AM EST1,960.000.600.300.450.00-1,4161,94539.94%
SPX171215P019700002017-11-15 9:30AM EST1,970.000.550.300.500.00-9912,37139.75%
SPX171215P019750002017-11-17 2:06PM EST1,975.000.400.300.45-0.20-33.33%91515,51038.93%
SPX171215P019800002017-11-15 1:15PM EST1,980.000.600.300.500.00-1,0651,96539.06%
SPX171215P019900002017-11-17 3:56PM EST1,990.000.450.350.50-0.05-10.00%2402,61538.39%
SPX171215P020000002017-11-17 4:15PM EST2,000.000.350.350.50-0.15-30.00%13,084118,06937.72%
SPX171215P020100002017-11-15 9:30AM EST2,010.000.700.350.550.00-1,3551,81137.48%
SPX171215P020200002017-11-15 1:01PM EST2,020.000.700.400.600.00-1,0371,62037.18%
SPX171215P020250002017-11-16 4:02PM EST2,025.000.550.400.600.00-25417,90236.85%
SPX171215P020300002017-11-16 10:39AM EST2,030.000.550.400.600.00-11,77936.52%
SPX171215P020400002017-11-17 3:56PM EST2,040.000.550.450.550.00-3351,93835.47%
SPX171215P020450002017-11-15 9:30AM EST2,045.000.800.450.650.00-65678035.86%
SPX171215P020500002017-11-17 3:56PM EST2,050.000.600.450.650.00-40543,60735.52%
SPX171215P020550002017-11-17 11:50PM EST2,055.000.550.500.650.00-2,50065035.19%
SPX171215P020600002017-11-15 9:50AM EST2,060.001.000.500.650.00-69669634.85%
SPX171215P020650002017-11-17 11:50PM EST2,065.000.850.500.700.00-64264734.84%
SPX171215P020700002017-11-15 9:30AM EST2,070.000.850.500.700.00-6381,00934.50%
SPX171215P020750002017-11-17 1:21PM EST2,075.000.600.550.70-0.06-9.09%520,81334.17%
SPX171215P020800002017-11-15 1:05PM EST2,080.000.850.550.750.00-66170634.13%
SPX171215P020850002017-11-17 11:50PM EST2,085.000.900.550.750.00-63163133.79%
SPX171215P020900002017-11-15 9:30AM EST2,090.000.950.600.750.00-62762733.45%
SPX171215P020950002017-11-17 11:50PM EST2,095.001.000.600.750.00-62562533.12%
SPX171215P021000002017-11-17 3:56PM EST2,100.000.800.600.800.00-19968,44933.06%
SPX171215P021050002017-11-17 11:50PM EST2,105.001.000.650.800.00-61761732.72%
SPX171215P021100002017-11-15 9:30AM EST2,110.001.050.650.850.00-6151,88532.64%
SPX171215P021150002017-11-15 9:30AM EST2,115.001.050.650.850.00-61361332.30%
SPX171215P021200002017-11-17 3:59PM EST2,120.000.900.700.85-0.20-18.18%1073031.96%
SPX171215P021250002017-11-16 10:12AM EST2,125.000.800.700.900.00-1547,20131.86%
SPX171215P021300002017-11-17 3:27PM EST2,130.000.850.700.90-0.25-22.73%279131.53%
SPX171215P021350002017-11-15 9:30AM EST2,135.001.150.750.900.00-60263931.19%
SPX171215P021400002017-11-15 10:27AM EST2,140.001.160.750.950.00-2,2772,90631.07%
SPX171215P021450002017-10-31 1:11PM EST2,145.001.250.750.950.00-59664630.74%
SPX171215P021500002017-11-16 12:41PM EST2,150.000.900.801.000.00-1,04860,72930.61%
SPX171215P021550002017-11-15 9:30AM EST2,155.001.300.801.000.00-58961430.27%
SPX171215P021600002017-11-15 9:30AM EST2,160.001.350.851.000.00-58694729.93%
SPX171215P021650002017-11-15 9:30AM EST2,165.001.400.851.050.00-58559529.79%
SPX171215P021700002017-11-15 1:14PM EST2,170.001.300.851.050.00-6311,30129.45%
SPX171215P021750002017-11-17 3:38PM EST2,175.001.000.901.100.00-1,72237,38029.30%
SPX171215P021800002017-11-15 4:09PM EST2,180.001.380.901.100.00-78282328.96%
SPX171215P021850002017-11-16 2:32PM EST2,185.001.100.951.100.00-6272728.61%
SPX171215P021900002017-11-15 1:13PM EST2,190.001.451.001.150.00-58565428.46%
SPX171215P021950002017-11-15 9:30AM EST2,195.001.601.001.150.00-56960428.11%
SPX171215P022000002017-11-17 3:56PM EST2,200.001.201.101.20-0.10-7.69%3,09890,12927.94%
SPX171215P022050002017-11-16 9:31AM EST2,205.001.201.051.200.00-20079827.59%
SPX171215P022100002017-11-15 9:30AM EST2,210.001.751.051.250.00-5592,56227.42%
SPX171215P022150002017-11-15 10:24AM EST2,215.001.741.101.250.00-84296927.07%
SPX171215P022200002017-11-15 9:30AM EST2,220.001.851.151.300.00-55577926.89%
SPX171215P022250002017-11-17 11:59AM EST2,225.001.151.151.30-0.25-17.86%18520,66426.54%
SPX171215P022300002017-11-15 9:30AM EST2,230.001.951.201.350.00-55067426.34%
SPX171215P022350002017-11-15 9:30AM EST2,235.002.051.201.400.00-54958226.14%
SPX171215P022400002017-11-16 3:37PM EST2,240.001.551.251.400.00-22,28925.79%
SPX171215P022450002017-11-13 3:46PM EST2,245.002.201.251.450.00-54582625.59%
SPX171215P022500002017-11-17 4:14PM EST2,250.001.451.301.50-0.10-6.45%79975,70025.37%
SPX171215P022550002017-11-15 9:30AM EST2,255.002.301.351.500.00-56159725.02%
SPX171215P022600002017-11-17 3:49PM EST2,260.001.551.351.55+0.10+6.90%3376724.80%
SPX171215P022650002017-11-16 10:20AM EST2,265.001.511.401.600.00-13871924.57%
SPX171215P022700002017-11-16 10:15AM EST2,270.001.551.451.650.00-31,13724.34%
SPX171215P022750002017-11-17 2:52PM EST2,275.001.681.501.65-0.07-4.00%4250,02323.99%
SPX171215P022800002017-11-16 2:16PM EST2,280.001.551.551.700.00-141,40123.75%
SPX171215P022850002017-11-15 9:38AM EST2,285.003.251.601.750.00-55082423.51%
SPX171215P022900002017-11-17 3:48PM EST2,290.001.801.651.80-0.11-5.76%3787423.26%
SPX171215P022950002017-11-15 9:30AM EST2,295.002.951.701.850.00-54372523.01%
SPX171215P023000002017-11-17 4:15PM EST2,300.002.001.751.900.00-7,79781,98022.76%
SPX171215P023050002017-11-16 10:06AM EST2,305.001.911.801.950.00-101,16922.50%
SPX171215P023100002017-11-17 1:31PM EST2,310.002.051.852.00+0.15+7.89%185,75822.24%
SPX171215P023150002017-11-17 3:58PM EST2,315.002.111.952.10+0.15+7.65%31,04022.06%
SPX171215P023200002017-11-17 3:50PM EST2,320.002.102.002.15+0.05+2.44%471,92321.79%
SPX171215P023250002017-11-17 3:37PM EST2,325.002.182.052.25-0.20-8.40%10852,20521.61%
SPX171215P023300002017-11-17 2:55PM EST2,330.002.252.102.30+0.20+9.76%321,50921.32%
SPX171215P023350002017-11-17 2:29PM EST2,335.002.342.152.35-0.06-2.50%187621.04%
SPX171215P023400002017-11-17 3:57PM EST2,340.002.402.252.45+0.10+4.35%501,51020.83%
SPX171215P023450002017-11-16 3:54PM EST2,345.002.602.302.500.00-6054,10420.54%
SPX171215P023500002017-11-17 3:57PM EST2,350.002.602.402.60-0.15-5.45%7,15993,21820.32%
SPX171215P023550002017-11-17 3:53PM EST2,355.002.502.452.65-2.62-51.17%11,81220.02%
SPX171215P023600002017-11-17 3:56PM EST2,360.002.652.552.75+0.10+3.92%474,53619.78%
SPX171215P023650002017-11-17 10:43AM EST2,365.002.702.652.850.00-2054919.54%
SPX171215P023700002017-11-17 11:44AM EST2,370.002.612.702.95-0.24-8.42%310,97119.30%
SPX171215P023750002017-11-17 3:55PM EST2,375.002.902.803.10-0.25-7.94%30150,96319.11%
SPX171215P023800002017-11-17 12:41PM EST2,380.002.952.903.20-2.18-42.50%33,33718.85%
SPX171215P023850002017-11-17 2:32PM EST2,385.003.133.003.30-0.02-0.63%3985218.58%
SPX171215P023900002017-11-17 2:34PM EST2,390.003.303.103.40-0.05-1.49%183,89818.31%
SPX171215P023950002017-11-17 3:21PM EST2,395.003.473.203.50-2.18-38.58%6502,73518.03%
SPX171215P024000002017-11-17 3:59PM EST2,400.003.493.303.70-0.36-9.35%4,67585,19617.85%
SPX171215P024050002017-11-17 3:21PM EST2,405.003.643.503.80+0.02+0.55%6513,87717.56%
SPX171215P024100002017-11-17 4:04PM EST2,410.003.753.604.00-0.39-9.42%2286,61317.36%
SPX171215P024150002017-11-17 10:52AM EST2,415.003.703.804.10-0.50-11.90%199117.05%
SPX171215P024200002017-11-17 3:39PM EST2,420.004.053.904.30-0.35-7.95%1613,45516.84%
SPX171215P024250002017-11-17 3:47PM EST2,425.004.254.104.50-0.55-11.46%3,48479,75116.61%
SPX171215P024300002017-11-17 3:57PM EST2,430.004.504.304.70+0.17+3.93%2503,86816.37%
SPX171215P024350002017-11-17 3:21PM EST2,435.004.664.504.90+0.11+2.42%6599,21316.12%
SPX171215P024400002017-11-17 3:59PM EST2,440.004.854.705.10-0.17-3.39%1544,12815.86%
SPX171215P024450002017-11-17 4:14PM EST2,445.005.044.905.30+0.10+2.02%2823,87515.59%
SPX171215P024500002017-11-17 4:11PM EST2,450.005.295.205.40-0.31-5.54%2,69273,33415.23%
SPX171215P024550002017-11-17 3:53PM EST2,455.005.355.405.80-0.35-6.14%1,8515,82715.09%
SPX171215P024600002017-11-17 4:04PM EST2,460.005.755.706.10-0.50-8.00%59214,99314.86%
SPX171215P024650002017-11-17 4:09PM EST2,465.006.086.006.40-0.12-1.94%14210,62614.62%
SPX171215P024700002017-11-17 4:09PM EST2,470.006.356.306.70-0.50-7.30%1328,95914.36%
SPX171215P024750002017-11-17 4:11PM EST2,475.006.736.607.10-0.47-6.53%6,30272,83114.15%
SPX171215P024800002017-11-17 3:49PM EST2,480.007.006.907.40-0.60-7.89%18513,67813.86%
SPX171215P024850002017-11-17 3:59PM EST2,485.007.307.307.80-0.81-9.99%8557,76813.62%
SPX171215P024900002017-11-17 3:37PM EST2,490.007.707.708.20-0.55-6.67%9719,57813.36%
SPX171215P024950002017-11-17 3:45PM EST2,495.008.258.108.60-0.18-2.14%78734,49813.09%
SPX171215P025000002017-11-17 4:14PM EST2,500.008.708.608.80-0.35-3.87%10,90687,70312.69%
SPX171215P025050002017-11-17 4:07PM EST2,505.009.109.109.70-0.69-7.05%1,04931,66512.65%
SPX171215P025100002017-11-17 4:12PM EST2,510.009.639.6010.20-0.25-2.53%1,5819,35012.37%
SPX171215P025150002017-11-17 4:04PM EST2,515.0010.1010.2010.70-0.40-3.81%44511,58112.07%
SPX171215P025200002017-11-17 4:10PM EST2,520.0010.5010.8011.40-0.78-6.91%9868,10111.84%
SPX171215P025250002017-11-17 3:59PM EST2,525.0011.3511.5012.10-0.44-3.73%6,55461,01411.59%
SPX171215P025300002017-11-17 3:48PM EST2,530.0012.1512.1012.80-0.33-2.64%96214,40611.32%
SPX171215P025350002017-11-17 3:31PM EST2,535.0012.9012.9013.60+0.20+1.57%768,78911.06%
SPX171215P025400002017-11-17 3:58PM EST2,540.0013.4713.7014.40-0.33-2.39%31421,60310.77%
SPX171215P025450002017-11-17 4:01PM EST2,545.0014.3514.6015.300.00-20518,76910.49%
SPX171215P025500002017-11-17 4:09PM EST2,550.0015.4015.5016.30+0.05+0.33%1,00795,94910.22%
SPX171215P025550002017-11-17 3:58PM EST2,555.0016.4216.6017.40+0.97+6.28%3821,2129.95%
SPX171215P025600002017-11-17 4:14PM EST2,560.0018.0517.8018.30+0.75+4.34%67823,8109.57%
SPX171215P025650002017-11-17 4:04PM EST2,565.0018.8019.0019.90+0.70+3.87%17929,6659.41%
SPX171215P025700002017-11-17 4:14PM EST2,570.0020.7020.5021.40+1.30+6.70%25230,6269.16%
SPX171215P025750002017-11-17 4:14PM EST2,575.0022.0022.1023.10+1.00+4.76%16,747112,6338.94%
SPX171215P025800002017-11-17 4:15PM EST2,580.0023.5023.8024.70+1.22+5.48%32,05926,9028.62%
SPX171215P025850002017-11-17 4:14PM EST2,585.0026.2525.8026.90+1.25+5.00%2,70834,8088.46%
SPX171215P025900002017-11-17 3:57PM EST2,590.0027.6528.1029.20+1.45+5.53%7313,9998.28%
SPX171215P025950002017-11-17 4:14PM EST2,595.0031.0530.2032.00+3.60+13.11%952,4678.21%
SPX171215P026000002017-11-17 4:14PM EST2,600.0033.5032.1035.90+3.24+10.71%1,18515,2828.49%
SPX171215P026050002017-11-17 4:04PM EST2,605.0035.9035.0039.10+3.55+10.97%61,1518.46%
SPX171215P026100002017-11-17 3:30PM EST2,610.0038.8038.2042.70+3.15+8.84%623358.52%
SPX171215P026150002017-11-17 3:29PM EST2,615.0041.8241.6046.50+2.97+7.64%22278.62%
SPX171215P026200002017-11-17 3:15PM EST2,620.0045.5045.4050.50+2.48+5.76%1208358.75%
SPX171215P026250002017-11-17 3:57PM EST2,625.0050.7049.4054.40+4.85+10.58%122,5738.79%
SPX171215P026300002017-11-17 2:05PM EST2,630.0052.4453.6058.50+1.87+3.70%91498.87%
SPX171215P026350002017-10-30 2:55PM EST2,635.0068.4068.4073.70-22.60-24.84%101213.95%
SPX171215P026400002017-11-17 1:15PM EST2,640.0061.4062.5067.20-4.79-7.24%35749.17%
SPX171215P026500002017-11-17 3:58PM EST2,650.0072.9071.8078.00+9.30+14.62%6086910.54%
SPX171215P026550002017-11-17 2:09PM EST2,655.0075.4176.6081.10-13.14-14.84%129.87%
SPX171215P026600002017-11-06 10:32AM EST2,660.0075.5579.2085.200.00-119.69%
SPX171215P026650002017-10-27 10:52PM EST2,665.00119.0385.8091.500.00-2110.98%
SPX171215P026700002017-10-27 11:06AM EST2,670.0094.5990.4096.20-12.06-11.31%10111.20%
SPX171215P026750002017-11-07 3:05PM EST2,675.0093.5093.4099.600.00-1022910.43%
SPX171215P026900002017-11-17 11:50PM EST2,690.00109.72111.00117.400.00-101013.67%
SPX171215P026950002017-11-10 11:46PM EST2,695.00103.60112.80119.200.00-9911.59%
SPX171215P027000002017-11-15 4:10PM EST2,700.00135.50120.90127.300.00-10056614.42%
SPX171215P027050002017-10-27 10:52PM EST2,705.00137.39124.10130.100.00-1113.13%
SPX171215P027250002017-11-09 12:04PM EST2,725.00155.00142.50148.900.00-5713.42%
SPX171215P027300002017-10-27 10:52PM EST2,730.00161.96148.60154.800.00-1114.69%
SPX171215P027500002017-11-13 10:24AM EST2,750.00169.00170.60177.100.00-24918.16%
SPX171215P028000002017-11-16 12:28PM EST2,800.00213.63220.50226.900.00-229621.59%
SPX171215P029000002017-10-04 10:26AM EST2,900.00365.98322.50328.300.00-11229.67%
SPX171215P030000002017-11-17 11:43AM EST3,000.00420.60420.10426.60-11.20-2.59%503,70533.98%
SPX171215P035000002017-11-17 1:36PM EST3,500.00918.40919.50925.90+3.75+0.41%62,08658.04%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes