^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180216C011000002018-01-19 3:11PM EST1,100.001,704.451,703.801,711.60+10.45+0.62%34,467135.33%
SPX180216C014750002017-12-07 6:44PM EST1,475.001,152.401,159.701,166.700.00-1500.00%
SPX180216C018000002018-01-09 11:14AM EST1,800.00952.70982.90990.300.00-9100.00%
SPX180216C018400002017-12-07 6:44PM EST1,840.00790.37797.10804.000.00-220.00%
SPX180216C018600002017-12-07 6:44PM EST1,860.00770.53777.10784.000.00-220.00%
SPX180216C018750002018-01-19 11:50PM EST1,875.00928.35930.20938.000.00-1268.97%
SPX180216C019000002018-01-17 9:49AM EST1,900.00881.15905.30913.100.00-812267.33%
SPX180216C019750002018-01-19 11:50PM EST1,975.00821.83830.50838.200.00-7761.76%
SPX180216C020000002018-01-18 10:59AM EST2,000.00797.90805.50813.300.00-1090360.14%
SPX180216C020250002018-01-19 11:50PM EST2,025.00756.95780.60788.400.00-101058.51%
SPX180216C020500002018-01-10 11:12AM EST2,050.00696.17733.50740.900.00-660.00%
SPX180216C020700002018-01-12 11:49PM EST2,070.00676.33713.60721.000.00-660.00%
SPX180216C020750002017-12-26 10:00AM EST2,075.00610.38600.00600.500.00-1050.00%
SPX180216C021000002018-01-18 4:13PM EST2,100.00697.23705.80713.600.00-4,4454,45253.36%
SPX180216C021400002017-12-15 11:49PM EST2,140.00518.00538.80545.800.00-220.00%
SPX180216C021500002017-10-27 10:52PM EST2,150.00432.55431.50437.100.00-200.00%
SPX180216C021550002017-12-15 11:49PM EST2,155.00503.20523.90530.900.00-220.00%
SPX180216C021700002018-01-12 11:49PM EST2,170.00571.95613.90621.200.00-110.00%
SPX180216C021750002017-12-27 12:19PM EST2,175.00510.35500.80501.300.00-10350.00%
SPX180216C021800002018-01-05 11:57PM EST2,180.00546.77558.90565.900.00-110.00%
SPX180216C021850002018-01-05 11:57PM EST2,185.00541.83553.90560.900.00-110.00%
SPX180216C021900002018-01-09 1:27PM EST2,190.00569.00593.90601.300.00-110.00%
SPX180216C022000002018-01-17 1:13PM EST2,200.00597.85606.10613.900.00-202446.63%
SPX180216C022100002018-01-09 11:35AM EST2,210.00548.00574.00581.400.00-340.00%
SPX180216C022250002018-01-03 11:16AM EST2,225.00481.65514.10521.100.00-10100.00%
SPX180216C022300002018-01-05 3:21PM EST2,230.00510.80509.20516.10+102.08+24.98%110.00%
SPX180216C022450002018-01-19 11:50PM EST2,245.00559.32561.20569.000.00-3343.54%
SPX180216C022500002018-01-19 1:20PM EST2,250.00553.70556.30564.00+7.89+1.45%2443.17%
SPX180216C022550002018-01-19 11:50PM EST2,255.00549.43551.30559.100.00-3343.01%
SPX180216C022750002018-01-19 1:20PM EST2,275.00528.75531.40539.10+7.82+1.50%2341.55%
SPX180216C022850002018-01-12 11:49PM EST2,285.00456.60499.30506.700.00-660.00%
SPX180216C022900002018-01-16 9:40AM EST2,290.00514.64516.40524.200.00-3440.64%
SPX180216C023000002018-01-19 1:46PM EST2,300.00503.38506.50514.20-0.71-0.14%412239.91%
SPX180216C023100002017-12-27 1:57PM EST2,310.00375.58367.50368.000.00-4200.00%
SPX180216C023200002018-01-16 9:30AM EST2,320.00480.60486.60494.300.00-31438.64%
SPX180216C023250002018-01-05 11:53AM EST2,325.00409.36414.80421.70+9.84+2.46%170.00%
SPX180216C023300002018-01-05 1:52PM EST2,330.00404.83409.80416.80+8.32+2.10%4160.00%
SPX180216C023400002018-01-16 3:55PM EST2,340.00437.95466.70474.400.00-1437.36%
SPX180216C023450002018-01-05 11:57PM EST2,345.00367.17394.90401.900.00-550.00%
SPX180216C023500002018-01-19 1:46PM EST2,350.00453.62456.70464.50+4.22+0.94%410836.80%
SPX180216C023600002018-01-05 11:37AM EST2,360.00375.37380.10387.00+48.80+14.94%5470.00%
SPX180216C023700002018-01-05 11:36AM EST2,370.00365.45370.10377.10+22.94+6.70%5240.00%
SPX180216C023750002018-01-05 11:57PM EST2,375.00350.18365.20372.100.00-550.00%
SPX180216C023800002018-01-17 12:20PM EST2,380.00413.38426.90434.600.00-162534.78%
SPX180216C023850002018-01-17 9:30AM EST2,385.00402.75421.90429.600.00-3834.42%
SPX180216C023900002018-01-18 10:56AM EST2,390.00410.01416.90424.700.00-11134.21%
SPX180216C023950002018-01-05 11:57PM EST2,395.00340.75345.40352.300.00-550.00%
SPX180216C024000002018-01-17 12:20PM EST2,400.00393.47407.00414.700.00-1316233.48%
SPX180216C024050002018-01-16 1:17PM EST2,405.00387.60402.00409.800.00-57533.27%
SPX180216C024100002017-12-22 11:49PM EST2,410.00286.55276.30282.700.00-10100.00%
SPX180216C024200002018-01-18 10:56AM EST2,420.00380.33387.20394.900.00-11332.32%
SPX180216C024250002018-01-12 11:49PM EST2,425.00339.48360.20367.600.00-16160.00%
SPX180216C024300002017-12-04 10:20AM EST2,430.00240.00220.10225.00+56.10+30.51%110.00%
SPX180216C024350002018-01-19 11:50PM EST2,435.00356.90372.30380.000.00-201031.36%
SPX180216C024500002018-01-18 10:11AM EST2,450.00351.92357.40365.100.00-316030.40%
SPX180216C024600002018-01-16 11:50AM EST2,460.00333.01347.50355.200.00-23229.79%
SPX180216C024650002018-01-16 11:50AM EST2,465.00328.08342.50350.200.00-2529.43%
SPX180216C024700002018-01-19 9:46AM EST2,470.00337.88337.50345.20+56.61+20.13%31129.06%
SPX180216C024750002018-01-19 9:46AM EST2,475.00332.98332.60340.30+2.98+0.90%317528.81%
SPX180216C024800002018-01-16 3:51PM EST2,480.00302.21327.70335.300.00-8628.45%
SPX180216C024850002018-01-19 11:50PM EST2,485.00308.87322.70330.400.00-2228.20%
SPX180216C024900002017-11-30 12:24PM EST2,490.00178.61170.30175.300.00-560.00%
SPX180216C024950002018-01-19 2:18PM EST2,495.00313.00312.80320.50+111.00+54.95%1127.58%
SPX180216C025000002018-01-18 2:19PM EST2,500.00305.00307.80315.500.00-546527.21%
SPX180216C025050002018-01-16 3:51PM EST2,505.00277.59302.90310.600.00-1126.95%
SPX180216C025100002018-01-04 2:54PM EST2,510.00219.28232.00238.800.00-1050.00%
SPX180216C025150002018-01-12 12:42PM EST2,515.00268.55271.20278.40+27.05+11.20%250.00%
SPX180216C025200002018-01-18 9:44AM EST2,520.00283.60288.00295.700.00-43,10725.94%
SPX180216C025250002018-01-18 10:18AM EST2,525.00275.91283.10290.800.00-236025.68%
SPX180216C025300002018-01-18 9:44AM EST2,530.00273.85278.20285.800.00-45125.30%
SPX180216C025350002018-01-17 3:41PM EST2,535.00273.83273.20280.800.00-21124.93%
SPX180216C025400002018-01-17 9:58AM EST2,540.00246.13268.30275.900.00-211224.66%
SPX180216C025450002018-01-12 11:49PM EST2,545.00210.71241.60248.800.00-220.00%
SPX180216C025500002018-01-18 4:14PM EST2,550.00248.00258.40266.000.00-181,98024.00%
SPX180216C025550002018-01-18 11:14AM EST2,555.00246.95253.50261.100.00-11923.72%
SPX180216C025600002018-01-18 1:46PM EST2,560.00242.05248.60256.100.00-315223.35%
SPX180216C025650002018-01-19 12:46PM EST2,565.00241.13243.60251.20-3.37-1.38%11623.06%
SPX180216C025700002018-01-18 3:28PM EST2,570.00233.90238.70246.300.00-251422.77%
SPX180216C025750002018-01-19 3:22PM EST2,575.00238.00234.00241.30+14.00+6.25%104,39822.39%
SPX180216C025800002018-01-16 3:54PM EST2,580.00202.60228.90236.400.00-2621,10422.10%
SPX180216C025850002017-12-27 11:57AM EST2,585.00113.94104.70105.200.00-230.00%
SPX180216C025900002018-01-16 2:35PM EST2,590.00192.32219.10226.600.00-455621.50%
SPX180216C025950002018-01-16 12:06PM EST2,595.00202.15214.20221.700.00-32721.20%
SPX180216C026000002018-01-19 3:41PM EST2,600.00210.90209.40216.80+3.77+1.82%610,67720.90%
SPX180216C026050002018-01-05 9:30AM EST2,605.00134.85140.40146.70+39.30+41.13%140.00%
SPX180216C026100002018-01-18 1:46PM EST2,610.00198.80199.60207.000.00-352420.28%
SPX180216C026150002018-01-10 2:29PM EST2,615.00136.02173.30180.200.00-2450.00%
SPX180216C026200002018-01-19 3:31PM EST2,620.00194.50189.90197.20+22.60+13.15%52,94119.64%
SPX180216C026250002018-01-19 3:38PM EST2,625.00188.50185.10192.40+9.80+5.48%2319,57219.40%
SPX180216C026300002018-01-19 10:07AM EST2,630.00176.02180.20187.50+3.02+1.75%132319.07%
SPX180216C026350002018-01-16 10:04AM EST2,635.00173.85175.40182.600.00-512518.74%
SPX180216C026400002018-01-18 3:56PM EST2,640.00163.50170.50177.700.00-102,27818.41%
SPX180216C026450002018-01-18 1:19PM EST2,645.00159.72165.70172.900.00-141418.14%
SPX180216C026500002018-01-19 3:42PM EST2,650.00162.50160.90168.00+6.50+4.17%20918,50517.80%
SPX180216C026550002018-01-17 9:37AM EST2,655.00138.05156.10163.200.00-581017.52%
SPX180216C026600002018-01-17 2:34PM EST2,660.00148.65151.30158.300.00-292,86317.17%
SPX180216C026650002018-01-18 1:20PM EST2,665.00140.65146.50153.500.00-314416.88%
SPX180216C026700002018-01-19 3:31PM EST2,670.00146.30141.80148.70+10.40+7.65%52,44016.59%
SPX180216C026750002018-01-19 12:09PM EST2,675.00134.13137.10144.00+3.13+2.39%4,87311,88116.34%
SPX180216C026800002018-01-19 12:09PM EST2,680.00129.38132.30139.20-0.52-0.40%14,17016.03%
SPX180216C026850002018-01-19 10:32AM EST2,685.00126.50127.60134.40+5.30+4.37%41,36515.71%
SPX180216C026900002018-01-18 4:03PM EST2,690.00119.00122.90129.600.00-3323,41615.39%
SPX180216C026950002018-01-19 12:15PM EST2,695.00114.48118.20124.90+1.65+1.46%11,05515.11%
SPX180216C027000002018-01-19 4:09PM EST2,700.00117.00113.60120.20+6.70+6.07%3113,95814.83%
SPX180216C027050002018-01-19 9:38AM EST2,705.00108.83108.90115.40+13.73+14.44%21,05114.48%
SPX180216C027100002018-01-19 1:21PM EST2,710.00102.00104.30110.80+0.15+0.15%52,30414.23%
SPX180216C027150002018-01-18 2:46PM EST2,715.0097.4599.80106.100.00-1263,26613.91%
SPX180216C027200002018-01-19 4:03PM EST2,720.00100.9595.20101.50+10.05+11.06%2062,91813.64%
SPX180216C027250002018-01-19 2:32PM EST2,725.0091.8890.7096.80+6.88+8.09%1424,11113.30%
SPX180216C027300002018-01-19 4:01PM EST2,730.0091.7086.3092.30+8.85+10.68%25,31913.05%
SPX180216C027350002018-01-19 4:01PM EST2,735.0087.2081.8087.70+7.20+9.00%1026,33512.73%
SPX180216C027400002018-01-19 3:24PM EST2,740.0079.0077.5083.20+6.25+8.59%38,66712.45%
SPX180216C027450002018-01-19 4:10PM EST2,745.0076.1873.1078.80+1.56+2.09%41,84012.19%
SPX180216C027500002018-01-19 3:59PM EST2,750.0072.3568.9074.40+7.28+11.19%37931,85011.92%
SPX180216C027550002018-01-19 2:56PM EST2,755.0066.0364.7070.00+2.73+4.31%1277111.62%
SPX180216C027600002018-01-19 2:31PM EST2,760.0060.9060.6065.70+6.30+11.54%324,25911.35%
SPX180216C027650002018-01-19 2:53PM EST2,765.0058.0056.6061.50+5.81+11.13%7014,61911.09%
SPX180216C027700002018-01-19 3:28PM EST2,770.0054.5752.6057.40+4.52+9.03%208,31310.85%
SPX180216C027750002018-01-19 4:05PM EST2,775.0052.2048.8053.40+10.20+24.29%269,66410.61%
SPX180216C027800002018-01-19 3:34PM EST2,780.0048.3445.5049.40+7.64+18.77%1,6029,03210.35%
SPX180216C027850002018-01-19 4:10PM EST2,785.0043.7041.8045.60+4.70+12.05%214,35310.13%
SPX180216C027900002018-01-19 4:07PM EST2,790.0040.2938.2041.90+3.29+8.89%1805,2289.91%
SPX180216C027950002018-01-19 4:01PM EST2,795.0037.7035.6036.80+6.80+22.01%8342,2069.20%
SPX180216C028000002018-01-19 4:06PM EST2,800.0033.5032.2033.00+6.50+24.07%5,08538,1748.88%
SPX180216C028050002018-01-19 3:57PM EST2,805.0029.5029.2030.40+4.00+15.69%2,3865,6758.92%
SPX180216C028100002018-01-19 4:11PM EST2,810.0027.0726.2027.40+3.47+14.70%9725,0338.77%
SPX180216C028150002018-01-19 4:10PM EST2,815.0024.4223.5024.60+2.82+13.06%5,04618,4588.65%
SPX180216C028200002018-01-19 4:13PM EST2,820.0021.2020.9022.00+3.22+17.91%1,56212,9408.54%
SPX180216C028250002018-01-19 4:01PM EST2,825.0020.4518.5019.50+4.55+28.62%2,22416,8478.41%
SPX180216C028300002018-01-19 3:51PM EST2,830.0016.4016.2017.20+2.22+15.66%385,3088.30%
SPX180216C028350002018-01-19 4:01PM EST2,835.0015.8514.3015.10+2.94+22.77%332,7828.20%
SPX180216C028400002018-01-19 3:58PM EST2,840.0012.9012.3013.20+1.97+18.02%5,87025,4338.11%
SPX180216C028450002018-01-19 4:07PM EST2,845.0011.2510.7011.40+1.25+12.50%945,8118.00%
SPX180216C028500002018-01-19 4:15PM EST2,850.009.909.209.90+1.90+23.75%3,91814,8117.95%
SPX180216C028550002018-01-19 4:03PM EST2,855.008.537.908.60+0.93+12.24%561,9197.92%
SPX180216C028600002018-01-19 4:11PM EST2,860.007.106.707.30+0.70+10.94%5652,5617.84%
SPX180216C028650002018-01-19 4:07PM EST2,865.006.105.706.30+0.50+8.93%1318797.82%
SPX180216C028700002018-01-19 3:56PM EST2,870.005.034.805.40+0.23+4.79%1,53647,2287.81%
SPX180216C028750002018-01-19 11:50PM EST2,875.004.114.104.600.00-761327.79%
SPX180216C028850002018-01-19 3:55PM EST2,885.003.032.953.40+0.18+6.32%2398237.83%
SPX180216C028900002018-01-19 4:09PM EST2,890.002.602.502.90+0.12+4.84%3,24820,0257.85%
SPX180216C028950002018-01-19 4:02PM EST2,895.002.402.102.45+0.18+8.11%816167.85%
SPX180216C029000002018-01-19 4:14PM EST2,900.001.851.802.10-0.05-2.63%1,0198,6427.89%
SPX180216C029050002018-01-19 12:06PM EST2,905.001.201.501.85-0.66-35.48%161,1167.98%
SPX180216C029100002018-01-19 4:01PM EST2,910.001.501.301.60+0.05+3.45%923,6698.03%
SPX180216C029150002018-01-19 2:55PM EST2,915.001.151.101.40-0.13-10.16%272,0028.11%
SPX180216C029200002018-01-19 3:38PM EST2,920.001.201.001.250.00-399858.22%
SPX180216C029250002018-01-19 3:42PM EST2,925.000.950.851.15-0.08-7.77%234,5758.38%
SPX180216C029300002018-01-19 9:47AM EST2,930.001.050.751.05+0.15+16.67%26508.52%
SPX180216C029350002018-01-18 12:05PM EST2,935.000.810.650.950.00-23,2528.64%
SPX180216C029400002018-01-19 4:12PM EST2,940.000.800.600.85+0.02+2.56%7141,5168.75%
SPX180216C029450002018-01-19 11:50PM EST2,945.000.650.550.800.00-509758.93%
SPX180216C029500002018-01-19 3:39PM EST2,950.000.600.550.75-0.10-14.29%1,1656,9149.10%
SPX180216C029550002018-01-19 11:33AM EST2,955.000.500.450.70-0.25-33.33%105549.25%
SPX180216C029600002018-01-19 11:50PM EST2,960.000.350.400.650.00-105319.40%
SPX180216C029650002018-01-19 11:50PM EST2,965.000.600.400.600.00-1435259.54%
SPX180216C029700002018-01-19 11:50PM EST2,970.000.400.350.600.00-17749.79%
SPX180216C029750002018-01-19 11:50PM EST2,975.000.430.300.550.00-26009.91%
SPX180216C029800002018-01-19 10:06AM EST2,980.000.550.300.55+0.15+37.50%5389010.16%
SPX180216C029900002018-01-19 11:50PM EST2,990.000.460.250.500.00-9487110.50%
SPX180216C030000002018-01-19 3:18PM EST3,000.000.300.200.45-0.05-14.29%722,09910.82%
SPX180216C030100002018-01-19 11:50PM EST3,010.000.400.150.400.00-1,15488911.11%
SPX180216C030200002018-01-19 11:50PM EST3,020.000.200.150.400.00-45645611.57%
SPX180216C030250002018-01-19 11:50PM EST3,025.000.200.150.350.00-30529011.59%
SPX180216C030300002018-01-19 11:50PM EST3,030.000.250.200.350.00-67167111.82%
SPX180216C030500002018-01-17 2:53PM EST3,050.000.250.100.350.00-2,2941,86412.71%
SPX180216C030800002018-01-19 11:50PM EST3,080.000.200.050.250.00-29013.45%
SPX180216C031000002018-01-19 11:50PM EST3,100.000.200.100.250.00-47639314.30%
SPX180216C031500002018-01-19 11:50PM EST3,150.000.050.050.150.00-4015.45%
SPX180216C032000002018-01-19 11:50PM EST3,200.000.040.000.050.00-113415.63%
SPX180216C033000002018-01-12 11:49PM EST3,300.000.100.000.100.00-8020.17%
Putsfor16 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180216P011000002018-01-18 4:13PM EST1,100.000.050.000.050.00-4,4455,77196.09%
SPX180216P012000002017-12-27 4:06PM EST1,200.000.050.000.200.00-2517,02996.88%
SPX180216P013000002017-12-11 4:10PM EST1,300.000.050.000.200.00-2503,12188.09%
SPX180216P013250002017-11-22 9:54AM EST1,325.000.100.000.200.00-4212286.04%
SPX180216P013500002017-12-11 3:59PM EST1,350.000.180.000.200.00-500183.98%
SPX180216P014000002017-11-20 10:25AM EST1,400.000.150.050.250.00-4847082.81%
SPX180216P014250002017-11-06 12:05PM EST1,425.000.300.150.300.00-759083.69%
SPX180216P014500002017-12-19 2:26PM EST1,450.000.070.000.200.00-6005,25076.17%
SPX180216P014750002018-01-04 9:52AM EST1,475.000.050.000.150.00-6772.66%
SPX180216P015000002018-01-03 9:58AM EST1,500.000.050.000.150.00-820,61470.90%
SPX180216P015250002018-01-17 9:30AM EST1,525.000.050.000.150.00-32092569.14%
SPX180216P015500002018-01-17 11:24AM EST1,550.000.090.000.050.00-3,9688,41362.11%
SPX180216P015750002018-01-17 9:30AM EST1,575.000.100.000.150.00-6,1236,34865.63%
SPX180216P016000002018-01-17 9:47AM EST1,600.000.150.000.050.00-5,8585,97258.98%
SPX180216P016250002018-01-19 2:39PM EST1,625.000.050.000.050.00-366,41057.42%
SPX180216P016500002018-01-19 4:14PM EST1,650.000.050.000.05-0.05-50.00%18,37455.86%
SPX180216P016750002018-01-17 11:59AM EST1,675.000.150.000.150.00-7,4155,96959.08%
SPX180216P017000002018-01-17 11:58AM EST1,700.000.150.000.150.00-6,0336,98357.42%
SPX180216P017250002018-01-18 2:30PM EST1,725.000.100.000.150.00-1805,62955.86%
SPX180216P017500002018-01-17 4:07PM EST1,750.000.150.000.150.00-5,4965,23154.30%
SPX180216P017750002018-01-18 9:38AM EST1,775.000.150.000.150.00-1259,58652.83%
SPX180216P018000002018-01-18 2:46PM EST1,800.000.120.050.150.00-3969,34252.54%
SPX180216P018100002018-01-17 9:30AM EST1,810.000.300.000.200.00-1,9481,95451.95%
SPX180216P018200002018-01-17 9:30AM EST1,820.000.300.050.200.00-1,4821,99452.30%
SPX180216P018250002018-01-17 9:30AM EST1,825.000.300.050.200.00-9581,41351.95%
SPX180216P018300002018-01-17 9:30AM EST1,830.000.300.050.200.00-1,3911,40051.66%
SPX180216P018400002018-01-17 9:30AM EST1,840.000.300.050.200.00-1,8831,87551.07%
SPX180216P018500002018-01-19 1:54PM EST1,850.000.130.050.20-0.02-13.33%15919,11750.49%
SPX180216P018600002018-01-17 9:30AM EST1,860.000.350.050.200.00-1,8442,05652.00%
SPX180216P018700002018-01-17 9:30AM EST1,870.000.300.050.200.00-1,4051,47751.37%
SPX180216P018750002018-01-17 9:30AM EST1,875.000.350.050.250.00-9072,01052.15%
SPX180216P018800002018-01-17 9:30AM EST1,880.000.350.050.250.00-1,3181,38051.83%
SPX180216P018900002018-01-17 9:30AM EST1,890.000.300.050.250.00-1,7862,77451.20%
SPX180216P019000002018-01-19 6:32AM EST1,900.000.170.050.20-0.06-26.09%38,79649.51%
SPX180216P019100002018-01-17 9:30AM EST1,910.000.400.050.250.00-2,4472,67549.95%
SPX180216P019200002018-01-17 9:30AM EST1,920.000.400.100.250.00-1,8492,24749.32%
SPX180216P019250002018-01-19 6:32AM EST1,925.000.180.100.25-0.12-40.00%22,22749.02%
SPX180216P019300002018-01-17 9:30AM EST1,930.000.400.100.250.00-1,7622,23848.68%
SPX180216P019400002018-01-17 9:30AM EST1,940.000.400.150.200.00-2,3713,21047.07%
SPX180216P019500002018-01-18 12:17PM EST1,950.000.250.150.200.00-5005,08346.48%
SPX180216P019600002018-01-17 9:30AM EST1,960.000.400.100.300.00-2,3243,27647.71%
SPX180216P019700002018-01-19 1:37PM EST1,970.000.200.100.30-0.25-55.56%53,04447.10%
SPX180216P019750002018-01-17 9:30AM EST1,975.000.450.100.300.00-1,1453,45746.78%
SPX180216P019800002018-01-17 2:58PM EST1,980.000.250.100.300.00-1,7983,63746.48%
SPX180216P019900002018-01-17 9:30AM EST1,990.000.450.150.300.00-2,2543,05345.85%
SPX180216P020000002018-01-19 2:28PM EST2,000.000.200.150.200.00-1,23211,97843.51%
SPX180216P020100002018-01-19 3:27PM EST2,010.000.200.150.20-0.25-55.56%2005,43642.90%
SPX180216P020200002018-01-17 9:30AM EST2,020.000.400.150.300.00-1,7052,07244.04%
SPX180216P020250002018-01-17 9:46AM EST2,025.000.450.200.250.00-1,1551,98342.94%
SPX180216P020300002018-01-17 9:30AM EST2,030.000.500.150.350.00-1,6261,65444.12%
SPX180216P020400002018-01-17 1:26PM EST2,040.000.400.150.350.00-2,2842,41843.51%
SPX180216P020500002018-01-19 3:19PM EST2,050.000.250.200.30-0.05-16.67%178,59042.24%
SPX180216P020600002018-01-17 1:28PM EST2,060.000.400.200.350.00-2,1822,58642.31%
SPX180216P020700002018-01-17 10:46AM EST2,070.000.500.200.350.00-1,8212,18041.70%
SPX180216P020750002018-01-17 9:30AM EST2,075.000.500.200.350.00-1,0572,03841.41%
SPX180216P020800002018-01-17 9:30AM EST2,080.000.550.200.350.00-1,5491,97541.11%
SPX180216P020900002018-01-17 9:30AM EST2,090.000.550.200.400.00-2,0872,46141.09%
SPX180216P021000002018-01-19 11:09AM EST2,100.000.350.200.350.00-49212,69039.92%
SPX180216P021100002018-01-17 9:30AM EST2,110.000.550.250.400.00-2,0472,59339.89%
SPX180216P021200002018-01-18 10:40AM EST2,120.000.500.250.400.00-11,89139.28%
SPX180216P021250002018-01-18 4:14PM EST2,125.000.400.250.400.00-6004,01838.99%
SPX180216P021300002018-01-17 1:31PM EST2,130.000.500.250.450.00-1,1441,72739.19%
SPX180216P021350002018-01-17 2:22PM EST2,135.000.450.250.450.00-1,7931,68438.89%
SPX180216P021400002018-01-17 12:09PM EST2,140.000.500.250.450.00-1,0621,25638.60%
SPX180216P021450002018-01-17 9:30AM EST2,145.000.600.300.450.00-9901,14238.29%
SPX180216P021500002018-01-19 1:26PM EST2,150.000.380.300.40-0.07-15.56%1,4475,23337.50%
SPX180216P021550002018-01-17 9:30AM EST2,155.000.600.300.450.00-9801,03137.70%
SPX180216P021600002018-01-17 1:38PM EST2,160.000.550.300.450.00-1,1111,71137.40%
SPX180216P021650002018-01-17 9:30AM EST2,165.000.600.300.450.00-97197737.11%
SPX180216P021700002018-01-17 9:30AM EST2,170.000.700.300.500.00-9661,24437.26%
SPX180216P021750002018-01-17 2:26PM EST2,175.000.480.300.500.00-9732,83836.95%
SPX180216P021800002018-01-18 10:39AM EST2,180.000.600.300.500.00-11,38236.65%
SPX180216P021850002018-01-17 9:30AM EST2,185.000.650.350.500.00-9531,01836.35%
SPX180216P021900002018-01-17 9:30AM EST2,190.000.650.350.500.00-9481,47836.06%
SPX180216P021950002018-01-17 9:30AM EST2,195.000.700.350.550.00-9451,21436.16%
SPX180216P022000002018-01-19 3:41PM EST2,200.000.450.350.50-0.10-18.18%8756,64935.46%
SPX180216P022050002018-01-17 9:30AM EST2,205.000.700.350.550.00-9351,81835.56%
SPX180216P022100002018-01-17 11:29AM EST2,210.000.750.400.550.00-93199335.25%
SPX180216P022150002018-01-17 11:31AM EST2,215.000.750.400.550.00-92997934.96%
SPX180216P022200002018-01-19 1:45PM EST2,220.000.510.400.60-0.11-17.74%41,30535.02%
SPX180216P022250002018-01-17 9:30AM EST2,225.000.750.400.600.00-9191,61634.73%
SPX180216P022300002018-01-17 1:09PM EST2,230.000.600.400.600.00-9422,08934.42%
SPX180216P022350002018-01-17 12:57PM EST2,235.000.650.400.600.00-91596834.13%
SPX180216P022400002018-01-17 11:44AM EST2,240.000.750.450.650.00-9071,04734.16%
SPX180216P022450002018-01-19 3:37PM EST2,245.000.600.450.60-0.15-20.00%1,00099333.53%
SPX180216P022500002018-01-19 3:53PM EST2,250.000.500.450.65-0.10-16.67%2185,50533.56%
SPX180216P022550002018-01-17 9:30AM EST2,255.000.700.450.650.00-1,1811,23133.26%
SPX180216P022600002018-01-19 11:11AM EST2,260.000.700.450.70-0.15-17.65%2501,58133.26%
SPX180216P022650002018-01-17 9:30AM EST2,265.000.850.500.700.00-8881,06232.96%
SPX180216P022700002018-01-19 1:45PM EST2,270.000.640.500.70-0.12-15.79%41,00832.67%
SPX180216P022750002018-01-19 11:11AM EST2,275.000.800.500.70+0.10+14.29%7284,07732.36%
SPX180216P022800002018-01-18 11:46AM EST2,280.000.750.500.700.00-251,39432.07%
SPX180216P022850002018-01-17 9:30AM EST2,285.000.950.550.750.00-87295632.04%
SPX180216P022900002018-01-18 10:35AM EST2,290.000.850.550.750.00-31,86231.75%
SPX180216P022950002018-01-17 3:06PM EST2,295.000.650.550.750.00-9601,15731.45%
SPX180216P023000002018-01-19 3:50PM EST2,300.000.700.600.75-0.09-11.39%59314,69331.14%
SPX180216P023050002018-01-19 11:51PM EST2,305.000.800.600.800.00-685831.10%
SPX180216P023100002018-01-17 9:30AM EST2,310.001.050.600.800.00-8531,15830.80%
SPX180216P023150002018-01-17 9:30AM EST2,315.000.900.600.800.00-1,1811,18530.51%
SPX180216P023200002018-01-18 10:19AM EST2,320.000.900.600.850.00-41,10830.45%
SPX180216P023250002018-01-18 3:03PM EST2,325.000.800.650.850.00-167,49330.14%
SPX180216P023300002018-01-19 1:05PM EST2,330.000.890.650.85-0.36-28.80%11,77229.84%
SPX180216P023350002018-01-19 1:05PM EST2,335.000.940.650.90+0.14+17.50%3597829.76%
SPX180216P023400002018-01-17 9:30AM EST2,340.001.150.700.900.00-83087029.46%
SPX180216P023450002018-01-17 9:30AM EST2,345.001.250.700.900.00-82885629.16%
SPX180216P023500002018-01-19 3:35PM EST2,350.000.860.700.95-0.15-14.85%2,01415,93029.07%
SPX180216P023550002018-01-17 2:56PM EST2,355.000.900.750.950.00-86591328.77%
SPX180216P023600002018-01-18 3:33PM EST2,360.001.000.751.000.00-1,7282,90028.66%
SPX180216P023650002018-01-17 9:30AM EST2,365.001.300.801.000.00-85387428.36%
SPX180216P023700002018-01-19 3:27PM EST2,370.000.940.801.00-0.11-10.48%194528.06%
SPX180216P023750002018-01-19 1:29PM EST2,375.001.000.801.05-0.15-13.04%1515,00727.94%
SPX180216P023800002018-01-18 2:18PM EST2,380.001.000.851.050.00-2191,53227.64%
SPX180216P023850002018-01-17 9:30AM EST2,385.001.400.851.100.00-83890327.52%
SPX180216P023900002018-01-19 3:18PM EST2,390.001.100.901.10-0.35-24.14%1303,22727.21%
SPX180216P023950002018-01-17 9:30AM EST2,395.001.450.901.150.00-83190727.08%
SPX180216P024000002018-01-19 3:34PM EST2,400.001.070.901.15-0.18-14.40%5,73721,44626.77%
SPX180216P024050002018-01-17 3:31PM EST2,405.001.100.951.200.00-82884826.63%
SPX180216P024100002018-01-19 3:18PM EST2,410.001.151.001.20-0.14-10.85%1302,77226.32%
SPX180216P024150002018-01-17 9:30AM EST2,415.001.601.001.200.00-85585926.01%
SPX180216P024200002018-01-17 9:30AM EST2,420.001.651.001.250.00-8112,53025.86%
SPX180216P024250002018-01-19 1:27PM EST2,425.001.301.051.25-0.09-6.47%9157,05125.56%
SPX180216P024300002018-01-17 9:30AM EST2,430.001.701.051.300.00-8051,10825.40%
SPX180216P024350002018-01-17 9:30AM EST2,435.001.701.101.300.00-82383425.09%
SPX180216P024400002018-01-18 1:29PM EST2,440.001.511.101.350.00-42,77524.92%
SPX180216P024450002018-01-18 3:40PM EST2,445.001.501.151.400.00-1282524.74%
SPX180216P024500002018-01-19 11:46AM EST2,450.001.401.201.40-0.17-10.83%59520,66724.43%
SPX180216P024550002018-01-19 11:23AM EST2,455.001.551.201.45-0.35-18.42%3482724.26%
SPX180216P024600002018-01-19 2:05PM EST2,460.001.501.251.45-0.20-11.76%101,18723.94%
SPX180216P024650002018-01-18 12:45PM EST2,465.001.681.251.500.00-2492023.76%
SPX180216P024700002018-01-19 11:46AM EST2,470.001.551.301.55-0.45-22.50%21,45023.57%
SPX180216P024750002018-01-18 1:04PM EST2,475.001.801.351.600.00-4610,55623.37%
SPX180216P024800002018-01-19 3:54PM EST2,480.001.491.351.60-0.16-9.70%93,54823.06%
SPX180216P024850002018-01-19 12:11PM EST2,485.001.751.401.65-0.40-18.60%2098722.86%
SPX180216P024900002018-01-19 1:08PM EST2,490.001.791.451.70-0.11-5.79%601,02222.65%
SPX180216P024950002018-01-17 11:33AM EST2,495.002.001.451.700.00-8041,10922.33%
SPX180216P025000002018-01-19 2:59PM EST2,500.001.751.501.75-0.25-12.50%1,81123,78822.12%
SPX180216P025050002018-01-19 3:16PM EST2,505.001.801.551.80+0.15+9.09%598121.91%
SPX180216P025100002018-01-19 3:50PM EST2,510.001.751.601.85-0.33-15.87%604,33521.69%
SPX180216P025150002018-01-19 3:16PM EST2,515.001.901.601.90+0.10+5.56%61,13721.47%
SPX180216P025200002018-01-19 3:56PM EST2,520.001.751.651.90-0.35-16.67%1063,89821.14%
SPX180216P025250002018-01-19 3:00PM EST2,525.002.001.701.95-0.22-9.91%19519,56720.92%
SPX180216P025300002018-01-19 3:56PM EST2,530.001.851.752.00-0.65-26.00%115,61920.69%
SPX180216P025350002018-01-18 11:01AM EST2,535.002.431.802.050.00-12,89820.45%
SPX180216P025400002018-01-19 2:20PM EST2,540.002.151.852.10-0.35-14.00%1094,97020.21%
SPX180216P025450002018-01-19 9:46AM EST2,545.002.371.902.15+0.07+3.04%21,52319.97%
SPX180216P025500002018-01-19 3:50PM EST2,550.002.202.002.25-0.38-14.73%15133,01719.81%
SPX180216P025550002018-01-19 2:54PM EST2,555.002.332.052.30-0.57-19.66%102,04519.56%
SPX180216P025600002018-01-19 3:54PM EST2,560.002.262.102.35-0.74-24.67%3895,41219.31%
SPX180216P025650002018-01-19 9:46AM EST2,565.002.712.152.45-0.19-6.55%11,38619.13%
SPX180216P025700002018-01-19 3:58PM EST2,570.002.352.202.50-0.78-24.92%6095,86418.86%
SPX180216P025750002018-01-19 3:50PM EST2,575.002.552.302.55-0.70-21.54%1915,20618.60%
SPX180216P025800002018-01-19 3:58PM EST2,580.002.502.352.65-0.70-21.88%134,12318.40%
SPX180216P025850002018-01-19 12:11PM EST2,585.003.052.452.75-0.28-8.41%442,69818.20%
SPX180216P025900002018-01-19 2:53PM EST2,590.002.902.502.80-0.58-16.67%34,19917.92%
SPX180216P025950002018-01-19 4:03PM EST2,595.002.652.602.90-0.80-23.19%2535,74317.71%
SPX180216P026000002018-01-19 4:09PM EST2,600.002.802.703.00-1.00-26.32%2,97241,34617.49%
SPX180216P026050002018-01-19 3:32PM EST2,605.003.152.803.10-0.40-11.27%31,78017.26%
SPX180216P026100002018-01-19 3:57PM EST2,610.003.052.853.20-0.55-15.28%3910,17417.03%
SPX180216P026150002018-01-19 3:31PM EST2,615.003.353.003.30-0.65-16.25%103,12016.79%
SPX180216P026200002018-01-19 2:03PM EST2,620.003.653.103.40-0.11-2.93%44,18516.55%
SPX180216P026250002018-01-19 2:13PM EST2,625.003.903.403.60-0.60-13.33%88331,53716.40%
SPX180216P026300002018-01-19 2:07PM EST2,630.003.953.303.70-0.55-12.22%2913,80616.14%
SPX180216P026350002018-01-19 3:32PM EST2,635.003.853.503.90-0.90-18.95%112,34715.98%
SPX180216P026400002018-01-19 3:19PM EST2,640.004.123.604.00-0.26-5.94%3035,54115.71%
SPX180216P026450002018-01-19 2:07PM EST2,645.004.453.804.20-0.70-13.59%683,95715.52%
SPX180216P026500002018-01-19 4:13PM EST2,650.004.003.904.30-1.80-31.03%3,09047,22515.24%
SPX180216P026550002018-01-19 3:31PM EST2,655.004.554.104.50-1.45-24.17%1,8353,11415.04%
SPX180216P026600002018-01-19 4:13PM EST2,660.004.584.304.70-1.72-27.30%42811,28414.82%
SPX180216P026650002018-01-19 3:59PM EST2,665.004.654.504.90-1.43-23.52%63713,01814.60%
SPX180216P026700002018-01-19 4:00PM EST2,670.004.854.705.10-2.05-29.71%2809,55414.37%
SPX180216P026750002018-01-19 4:13PM EST2,675.005.054.905.40-2.15-29.86%10,82124,34214.20%
SPX180216P026800002018-01-19 3:04PM EST2,680.005.875.105.60-1.73-22.76%2,1056,71513.95%
SPX180216P026850002018-01-19 4:01PM EST2,685.005.455.405.80-1.25-18.66%2744,69913.69%
SPX180216P026900002018-01-19 4:00PM EST2,690.005.755.606.10-2.08-26.56%4736,63613.48%
SPX180216P026950002018-01-19 4:01PM EST2,695.006.005.906.40-2.85-32.20%2111,83213.27%
SPX180216P027000002018-01-19 4:14PM EST2,700.006.506.206.50-2.65-28.96%3,22632,04212.91%
SPX180216P027050002018-01-19 4:04PM EST2,705.006.706.507.00-1.50-18.29%302,81212.79%
SPX180216P027100002018-01-19 3:47PM EST2,710.007.446.907.40-1.86-20.00%288,87112.60%
SPX180216P027150002018-01-19 1:22PM EST2,715.008.707.207.80-2.05-19.07%245,29012.38%
SPX180216P027200002018-01-19 4:07PM EST2,720.007.907.608.20-3.30-29.46%1244,82912.15%
SPX180216P027250002018-01-19 4:13PM EST2,725.008.308.208.60-2.60-23.85%4,97329,10411.91%
SPX180216P027300002018-01-19 4:11PM EST2,730.008.708.509.10-3.75-30.12%2353,04011.70%
SPX180216P027350002018-01-19 4:01PM EST2,735.008.909.009.60-3.20-26.45%2948,39311.47%
SPX180216P027400002018-01-19 4:07PM EST2,740.009.879.5010.10-3.37-25.45%982,63111.23%
SPX180216P027450002018-01-19 3:59PM EST2,745.0010.2510.1010.70-2.45-19.29%1091,33611.01%
SPX180216P027500002018-01-19 4:01PM EST2,750.0010.6510.7011.40-4.75-30.84%3,15819,38010.81%
SPX180216P027550002018-01-19 4:07PM EST2,755.0011.7711.4012.10-2.38-16.82%3031,82610.59%
SPX180216P027600002018-01-19 4:11PM EST2,760.0012.5412.2012.90-4.51-26.45%1512,98410.38%
SPX180216P027650002018-01-19 4:07PM EST2,765.0013.3113.1013.80-4.19-23.94%823,25610.19%
SPX180216P027700002018-01-19 4:01PM EST2,770.0013.8014.0014.80-5.25-27.56%2783,86710.01%
SPX180216P027750002018-01-19 3:57PM EST2,775.0015.3015.0015.80-5.45-26.27%2,1949,9749.80%
SPX180216P027800002018-01-19 3:22PM EST2,780.0017.5816.1017.10-4.27-19.54%883,3729.66%
SPX180216P027850002018-01-19 3:50PM EST2,785.0017.7917.4018.30-5.82-24.65%491,9499.46%
SPX180216P027900002018-01-19 4:14PM EST2,790.0019.4018.8019.80-4.03-17.20%761,2999.32%
SPX180216P027950002018-01-19 3:45PM EST2,795.0021.6020.3021.30-4.25-16.44%1,6619459.14%
SPX180216P028000002018-01-19 4:14PM EST2,800.0022.6021.9023.00-8.40-27.10%10,29717,0148.99%
SPX180216P028050002018-01-19 3:54PM EST2,805.0024.3023.8024.90-4.80-16.49%3051738.86%
SPX180216P028100002018-01-19 4:11PM EST2,810.0026.1725.8027.00-8.05-23.52%49598.75%
SPX180216P028150002018-01-19 1:39PM EST2,815.0031.9028.0029.20-2.46-7.16%158.62%
SPX180216P028200002018-01-19 3:57PM EST2,820.0030.9530.4031.60-7.95-20.44%9148.51%
SPX180216P028250002018-01-19 4:10PM EST2,825.0033.0032.9034.20-9.70-22.72%95408.42%
SPX180216P028300002018-01-19 3:25PM EST2,830.0037.5534.5038.00-7.46-16.57%50188.67%
SPX180216P028350002018-01-19 10:32AM EST2,835.0043.1837.3041.10-5.17-10.69%2268.65%
SPX180216P028400002018-01-19 11:51PM EST2,840.0043.8440.5044.400.00-528.65%
SPX180216P028450002018-01-19 11:51PM EST2,845.0051.2443.3047.800.00-108.64%
SPX180216P028500002018-01-19 3:57PM EST2,850.0048.9046.6051.40-4.63-8.65%6358.65%
SPX180216P028550002018-01-19 11:51PM EST2,855.0059.1850.1055.200.00-1028.70%
SPX180216P028600002018-01-19 11:51PM EST2,860.0067.0053.7059.200.00-238.78%
SPX180216P028700002018-01-19 11:51PM EST2,870.0070.8261.5067.500.00-20208.97%
SPX180216P028800002018-01-19 11:51PM EST2,880.0082.0069.8076.300.00-5009.26%
SPX180216P028850002018-01-19 11:51PM EST2,885.0099.0074.2080.800.00-1159.42%
SPX180216P028900002018-01-19 11:51PM EST2,890.0092.7078.6085.400.00-119.60%
SPX180216P029000002018-01-05 11:58PM EST2,900.00162.30153.60160.500.00-3034.85%
SPX180216P029050002018-01-19 11:51PM EST2,905.00109.0092.5099.600.00-7910.29%
SPX180216P029300002018-01-19 11:51PM EST2,930.00131.55116.40123.900.00-1111.61%
SPX180216P030000002018-01-12 11:50PM EST3,000.00238.25207.80215.100.00-75075028.14%
SPX180216P035000002018-01-19 11:51PM EST3,500.00691.40684.40692.100.00-3038.51%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes