^GSPC - S&P 500
SNP - SNP Real-time price. Currency in USD
In the money
Callsfor18 May 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX180518C01000000 | 2018-04-24 2:57PM EDT | 1,000.00 | 1,621.55 | 1,627.10 | 1,637.30 | -46.54 | -2.79% | 1,203 | 5,050 | 166.55% |
| SPX180518C01100000 | 2018-04-23 3:36PM EDT | 1,100.00 | 1,562.89 | 1,527.30 | 1,537.40 | 0.00 | - | 450 | 1,550 | 151.94% |
| SPX180518C01200000 | 2018-03-29 10:54AM EDT | 1,200.00 | 1,425.57 | 1,394.30 | 1,402.30 | -54.65 | -3.69% | 1 | 464 | 0.00% |
| SPX180518C01300000 | 2018-04-19 12:34PM EDT | 1,300.00 | 1,384.22 | 1,364.00 | 1,374.30 | 0.00 | - | 3,400 | 3,400 | 198.36% |
| SPX180518C01375000 | 2018-03-16 9:58AM EDT | 1,375.00 | 1,378.70 | 1,213.00 | 1,222.30 | 0.00 | - | 1 | 616 | 0.00% |
| SPX180518C01400000 | 2018-03-21 1:12PM EDT | 1,400.00 | 1,323.25 | 1,188.20 | 1,197.40 | 0.00 | - | 1 | 590 | 0.00% |
| SPX180518C01425000 | 2018-03-10 12:51AM EDT | 1,425.00 | 1,339.48 | 1,163.30 | 1,172.50 | 0.00 | - | 146 | 241 | 0.00% |
| SPX180518C01450000 | 2018-03-09 11:34AM EDT | 1,450.00 | 1,315.65 | 1,139.10 | 1,148.30 | 0.00 | - | 2 | 84 | 0.00% |
| SPX180518C01475000 | 2018-03-20 12:55PM EDT | 1,475.00 | 1,239.30 | 1,114.30 | 1,123.50 | 0.00 | - | 3 | 98 | 0.00% |
| SPX180518C01500000 | 2018-04-19 10:13AM EDT | 1,500.00 | 1,194.70 | 1,164.50 | 1,174.80 | 0.00 | - | 1 | 388 | 164.78% |
| SPX180518C01525000 | 2018-03-13 1:06PM EDT | 1,525.00 | 1,253.20 | 1,064.10 | 1,073.30 | 0.00 | - | 32 | 35 | 0.00% |
| SPX180518C01550000 | 2018-03-21 11:11AM EDT | 1,550.00 | 1,165.97 | 1,039.90 | 1,049.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX180518C01575000 | 2018-03-19 12:35PM EDT | 1,575.00 | 1,134.90 | 1,015.10 | 1,024.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX180518C01600000 | 2018-04-20 11:03AM EDT | 1,600.00 | 1,074.40 | 1,064.70 | 1,075.10 | -39.78 | -3.57% | 3 | 281 | 149.52% |
| SPX180518C01650000 | 2018-03-20 9:30AM EDT | 1,650.00 | 1,067.20 | 940.20 | 949.20 | 0.00 | - | 1 | 114 | 0.00% |
| SPX180518C01675000 | 2018-03-12 11:30AM EDT | 1,675.00 | 1,105.53 | 915.50 | 924.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180518C01700000 | 2018-03-21 9:51AM EDT | 1,700.00 | 1,012.60 | 891.30 | 900.30 | 0.00 | - | 1 | 4 | 0.00% |
| SPX180518C01750000 | 2018-03-27 9:45AM EDT | 1,750.00 | 907.95 | 867.80 | 875.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX180518C01800000 | 2018-02-03 12:57AM EDT | 1,800.00 | 998.00 | 951.40 | 960.80 | 0.00 | - | 1 | 0 | 185.03% |
| SPX180518C01840000 | 2018-03-07 11:27AM EDT | 1,840.00 | 880.45 | 753.20 | 762.00 | 0.00 | - | 92 | 46 | 0.00% |
| SPX180518C01850000 | 2018-03-29 11:57PM EDT | 1,850.00 | 794.19 | 748.80 | 756.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX180518C01875000 | 2018-03-13 10:55AM EDT | 1,875.00 | 913.50 | 725.90 | 734.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX180518C01900000 | 2018-04-16 9:31AM EDT | 1,900.00 | 773.40 | 765.60 | 775.90 | 0.00 | - | 1 | 9 | 108.19% |
| SPX180518C01910000 | 2018-03-10 12:52AM EDT | 1,910.00 | 826.75 | 683.90 | 692.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPX180518C01930000 | 2018-03-07 11:43AM EDT | 1,930.00 | 792.40 | 664.90 | 673.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPX180518C01950000 | 2018-03-07 4:05PM EDT | 1,950.00 | 777.28 | 644.90 | 653.40 | 0.00 | - | 68 | 34 | 0.00% |
| SPX180518C01970000 | 2018-03-07 11:24AM EDT | 1,970.00 | 751.15 | 625.80 | 634.30 | 0.00 | - | 38 | 19 | 0.00% |
| SPX180518C01975000 | 2018-04-19 9:40AM EDT | 1,975.00 | 723.20 | 690.80 | 701.10 | 0.00 | - | 2 | 3 | 98.60% |
| SPX180518C02000000 | 2018-04-24 4:11PM EDT | 2,000.00 | 635.10 | 630.00 | 640.10 | -34.90 | -5.21% | 1,241 | 5,505 | 60.80% |
| SPX180518C02020000 | 2018-03-07 11:25AM EDT | 2,020.00 | 702.48 | 577.20 | 585.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPX180518C02025000 | 2018-03-08 12:28PM EDT | 2,025.00 | 711.18 | 572.30 | 580.60 | 0.00 | - | 24 | 19 | 0.00% |
| SPX180518C02040000 | 2018-03-07 11:26AM EDT | 2,040.00 | 681.85 | 557.90 | 566.00 | 0.00 | - | 36 | 20 | 0.00% |
| SPX180518C02050000 | 2018-03-10 12:52AM EDT | 2,050.00 | 686.50 | 548.10 | 556.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX180518C02100000 | 2018-04-23 3:36PM EDT | 2,100.00 | 565.00 | 529.70 | 539.70 | 0.00 | - | 450 | 852 | 50.93% |
| SPX180518C02140000 | 2018-04-06 11:57PM EDT | 2,140.00 | 495.80 | 464.20 | 471.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180518C02150000 | 2018-04-18 12:00PM EDT | 2,150.00 | 563.30 | 516.60 | 526.80 | 0.00 | - | 10 | 15 | 77.16% |
| SPX180518C02155000 | 2018-04-06 11:57PM EDT | 2,155.00 | 481.10 | 449.20 | 456.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX180518C02170000 | 2018-04-13 11:50PM EDT | 2,170.00 | 483.95 | 482.30 | 493.30 | 0.00 | - | 1 | 1 | 64.36% |
| SPX180518C02175000 | 2018-04-02 2:38PM EDT | 2,175.00 | 393.25 | 426.90 | 434.20 | 0.00 | - | 1 | 41 | 0.00% |
| SPX180518C02180000 | 2018-04-20 11:50PM EDT | 2,180.00 | 526.72 | 486.80 | 497.00 | 0.00 | - | 1 | 1 | 73.60% |
| SPX180518C02185000 | 2018-04-20 11:50PM EDT | 2,185.00 | 521.78 | 481.90 | 492.00 | 0.00 | - | 1 | 1 | 73.02% |
| SPX180518C02200000 | 2018-04-19 10:08AM EDT | 2,200.00 | 494.00 | 467.00 | 477.10 | 0.00 | - | 4 | 8 | 71.24% |
| SPX180518C02250000 | 2018-04-20 11:50PM EDT | 2,250.00 | 450.80 | 417.50 | 427.50 | 0.00 | - | 1 | 1 | 65.39% |
| SPX180518C02265000 | 2018-04-13 11:50PM EDT | 2,265.00 | 390.85 | 388.20 | 399.00 | 0.00 | - | 1 | 1 | 54.34% |
| SPX180518C02300000 | 2018-04-19 1:16PM EDT | 2,300.00 | 384.60 | 368.10 | 377.90 | 0.00 | - | 3,405 | 3,448 | 59.55% |
| SPX180518C02320000 | 2018-04-19 9:30AM EDT | 2,320.00 | 381.20 | 348.40 | 358.20 | 0.00 | - | 3 | 11 | 57.26% |
| SPX180518C02325000 | 2018-04-20 3:36PM EDT | 2,325.00 | 341.60 | 343.50 | 353.20 | +13.92 | +4.25% | 1 | 5 | 56.67% |
| SPX180518C02345000 | 2018-04-20 11:50PM EDT | 2,345.00 | 357.60 | 323.90 | 333.50 | 0.00 | - | 5 | 5 | 54.40% |
| SPX180518C02350000 | 2018-04-19 1:23PM EDT | 2,350.00 | 335.05 | 319.00 | 328.60 | 0.00 | - | 1 | 9 | 53.83% |
| SPX180518C02360000 | 2018-02-06 10:18AM EDT | 2,360.00 | 396.89 | 314.70 | 329.60 | 0.00 | - | 1 | 1 | 57.05% |
| SPX180518C02370000 | 2018-04-13 3:08PM EDT | 2,370.00 | 288.31 | 285.70 | 295.80 | +21.83 | +8.19% | 5 | 7 | 46.88% |
| SPX180518C02375000 | 2018-04-19 1:21PM EDT | 2,375.00 | 310.45 | 294.50 | 304.00 | 0.00 | - | 16 | 18 | 50.96% |
| SPX180518C02380000 | 2018-04-13 11:50PM EDT | 2,380.00 | 273.66 | 276.10 | 286.10 | 0.00 | - | 5 | 8 | 45.85% |
| SPX180518C02390000 | 2018-04-20 4:05PM EDT | 2,390.00 | 284.30 | 279.90 | 289.20 | -26.30 | -8.47% | 1 | 11 | 51.65% |
| SPX180518C02395000 | 2018-04-13 3:08PM EDT | 2,395.00 | 264.33 | 261.80 | 271.60 | -142.17 | -34.97% | 5 | 5 | 44.34% |
| SPX180518C02400000 | 2018-04-23 2:06PM EDT | 2,400.00 | 270.55 | 234.10 | 242.80 | 0.00 | - | 2 | 681 | 27.99% |
| SPX180518C02405000 | 2018-04-13 11:50PM EDT | 2,405.00 | 249.88 | 252.30 | 262.00 | 0.00 | - | 5 | 5 | 43.35% |
| SPX180518C02410000 | 2018-04-04 4:25PM EDT | 2,410.00 | 193.65 | 260.60 | 269.70 | 0.00 | - | 12 | 10 | 49.31% |
| SPX180518C02420000 | 2018-04-20 11:32AM EDT | 2,420.00 | 256.55 | 250.90 | 259.90 | -19.89 | -7.20% | 2 | 5 | 48.11% |
| SPX180518C02425000 | 2018-03-03 12:48AM EDT | 2,425.00 | 315.35 | 201.80 | 206.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX180518C02430000 | 2018-04-06 11:57PM EDT | 2,430.00 | 214.92 | 241.30 | 250.20 | 0.00 | - | 3 | 3 | 46.95% |
| SPX180518C02435000 | 2018-04-09 9:42AM EDT | 2,435.00 | 198.53 | 224.50 | 233.80 | 0.00 | - | 1 | 0 | 40.63% |
| SPX180518C02440000 | 2018-04-20 11:32AM EDT | 2,440.00 | 237.25 | 231.70 | 240.50 | -19.56 | -7.62% | 2 | 170 | 45.78% |
| SPX180518C02450000 | 2018-04-24 3:47PM EDT | 2,450.00 | 184.21 | 186.80 | 194.80 | -42.19 | -18.64% | 30 | 267 | 24.83% |
| SPX180518C02460000 | 2018-04-24 3:47PM EDT | 2,460.00 | 174.54 | 177.50 | 185.30 | -75.66 | -30.24% | 30 | 38 | 24.19% |
| SPX180518C02470000 | 2018-04-20 12:32PM EDT | 2,470.00 | 205.34 | 203.20 | 211.60 | +55.89 | +37.40% | 1 | 10 | 42.29% |
| SPX180518C02475000 | 2018-03-22 2:22PM EDT | 2,475.00 | 225.00 | 160.80 | 165.30 | 0.00 | - | 1 | 5 | 18.87% |
| SPX180518C02480000 | 2018-04-19 11:13AM EDT | 2,480.00 | 216.45 | 193.80 | 202.10 | 0.00 | - | 5 | 21 | 41.17% |
| SPX180518C02490000 | 2018-04-20 12:32PM EDT | 2,490.00 | 186.55 | 184.50 | 192.60 | +64.26 | +52.55% | 1 | 11 | 40.02% |
| SPX180518C02500000 | 2018-04-24 3:14PM EDT | 2,500.00 | 143.25 | 141.40 | 148.20 | -46.40 | -24.47% | 6 | 1,392 | 21.91% |
| SPX180518C02505000 | 2018-04-11 11:01AM EDT | 2,505.00 | 156.95 | 160.20 | 168.40 | 0.00 | - | 2 | 15 | 33.88% |
| SPX180518C02510000 | 2018-04-16 10:43AM EDT | 2,510.00 | 174.00 | 166.00 | 173.80 | 0.00 | - | 7 | 20 | 37.77% |
| SPX180518C02515000 | 2018-04-03 2:08PM EDT | 2,515.00 | 118.10 | 120.80 | 124.50 | 0.00 | - | 36 | 36 | 14.56% |
| SPX180518C02525000 | 2018-04-17 12:37PM EDT | 2,525.00 | 185.10 | 152.40 | 159.90 | 0.00 | - | 15 | 24 | 36.11% |
| SPX180518C02530000 | 2018-04-10 2:27PM EDT | 2,530.00 | 151.73 | 139.10 | 146.60 | 0.00 | - | 2 | 27 | 31.88% |
| SPX180518C02535000 | 2018-04-09 9:42AM EDT | 2,535.00 | 116.24 | 134.40 | 141.90 | 0.00 | - | 1 | 0 | 31.31% |
| SPX180518C02540000 | 2018-04-24 3:15PM EDT | 2,540.00 | 110.65 | 107.10 | 112.80 | -31.50 | -22.16% | 12 | 113 | 19.84% |
| SPX180518C02545000 | 2018-04-09 11:56AM EDT | 2,545.00 | 127.15 | 126.50 | 133.50 | 0.00 | - | 2 | 65 | 30.57% |
| SPX180518C02550000 | 2018-04-24 3:49PM EDT | 2,550.00 | 99.65 | 99.00 | 104.50 | -33.18 | -24.98% | 4 | 97 | 19.44% |
| SPX180518C02555000 | 2018-04-24 2:39PM EDT | 2,555.00 | 85.40 | 95.10 | 100.30 | -45.75 | -34.88% | 1 | 90 | 19.19% |
| SPX180518C02560000 | 2018-04-24 3:15PM EDT | 2,560.00 | 94.10 | 91.10 | 96.30 | -32.37 | -25.60% | 19 | 45 | 19.01% |
| SPX180518C02565000 | 2018-04-10 12:15PM EDT | 2,565.00 | 120.40 | 109.90 | 116.30 | 0.00 | - | 20 | 20 | 28.78% |
| SPX180518C02570000 | 2018-04-24 3:49PM EDT | 2,570.00 | 83.85 | 83.40 | 88.20 | -31.58 | -27.36% | 5 | 799 | 18.53% |
| SPX180518C02575000 | 2018-04-24 2:33PM EDT | 2,575.00 | 74.40 | 79.60 | 84.30 | -34.60 | -31.74% | 6 | 813 | 18.33% |
| SPX180518C02580000 | 2018-04-24 3:15PM EDT | 2,580.00 | 78.45 | 75.90 | 80.40 | -26.14 | -24.99% | 7 | 255 | 18.11% |
| SPX180518C02585000 | 2018-04-16 9:56AM EDT | 2,585.00 | 103.65 | 100.60 | 106.50 | 0.00 | - | 1 | 118 | 29.70% |
| SPX180518C02590000 | 2018-04-24 2:38PM EDT | 2,590.00 | 63.00 | 68.70 | 72.90 | -31.98 | -33.67% | 1 | 700 | 17.70% |
| SPX180518C02595000 | 2018-04-23 3:58PM EDT | 2,595.00 | 90.83 | 65.20 | 69.30 | 0.00 | - | 1 | 850 | 17.53% |
| SPX180518C02600000 | 2018-04-24 4:14PM EDT | 2,600.00 | 64.00 | 61.70 | 65.60 | -25.10 | -28.17% | 308 | 10,022 | 17.28% |
| SPX180518C02605000 | 2018-04-24 2:50PM EDT | 2,605.00 | 56.00 | 58.50 | 62.00 | -43.85 | -43.92% | 18 | 853 | 17.05% |
| SPX180518C02610000 | 2018-04-24 3:50PM EDT | 2,610.00 | 55.20 | 55.70 | 57.90 | -21.90 | -28.40% | 9 | 2,731 | 16.60% |
| SPX180518C02615000 | 2018-04-24 2:20PM EDT | 2,615.00 | 49.20 | 52.40 | 54.60 | -29.20 | -37.24% | 506 | 570 | 16.43% |
| SPX180518C02620000 | 2018-04-24 3:51PM EDT | 2,620.00 | 48.60 | 49.20 | 51.20 | -28.50 | -36.96% | 762 | 669 | 16.19% |
| SPX180518C02625000 | 2018-04-24 4:14PM EDT | 2,625.00 | 47.00 | 46.10 | 47.20 | -18.65 | -28.41% | 4,236 | 6,439 | 15.70% |
| SPX180518C02630000 | 2018-04-24 3:35PM EDT | 2,630.00 | 39.50 | 43.10 | 45.10 | -40.50 | -50.63% | 139 | 2,280 | 15.89% |
| SPX180518C02635000 | 2018-04-24 3:43PM EDT | 2,635.00 | 35.57 | 40.20 | 42.00 | -28.23 | -44.25% | 23 | 1,056 | 15.66% |
| SPX180518C02640000 | 2018-04-24 3:48PM EDT | 2,640.00 | 35.20 | 37.30 | 39.10 | -23.50 | -40.03% | 236 | 337 | 15.48% |
| SPX180518C02645000 | 2018-04-24 2:17PM EDT | 2,645.00 | 31.10 | 34.60 | 36.30 | -25.90 | -45.44% | 5 | 1,326 | 15.30% |
| SPX180518C02650000 | 2018-04-24 4:00PM EDT | 2,650.00 | 32.70 | 32.00 | 33.60 | -18.95 | -36.69% | 2,080 | 13,315 | 15.11% |
| SPX180518C02655000 | 2018-04-24 2:33PM EDT | 2,655.00 | 26.12 | 29.50 | 31.20 | -22.23 | -45.98% | 7 | 1,380 | 15.01% |
| SPX180518C02660000 | 2018-04-24 3:51PM EDT | 2,660.00 | 26.80 | 27.00 | 28.60 | -17.60 | -39.64% | 371 | 5,070 | 14.78% |
| SPX180518C02665000 | 2018-04-24 4:02PM EDT | 2,665.00 | 25.58 | 24.70 | 26.20 | -15.92 | -38.36% | 57 | 337 | 14.60% |
| SPX180518C02670000 | 2018-04-24 3:45PM EDT | 2,670.00 | 19.40 | 22.60 | 23.90 | -19.40 | -50.00% | 613 | 2,841 | 14.41% |
| SPX180518C02675000 | 2018-04-24 4:02PM EDT | 2,675.00 | 21.23 | 20.50 | 21.80 | -14.87 | -41.19% | 3,238 | 17,245 | 14.25% |
| SPX180518C02680000 | 2018-04-24 4:00PM EDT | 2,680.00 | 19.00 | 18.60 | 19.80 | -8.40 | -30.66% | 1,087 | 5,693 | 14.09% |
| SPX180518C02685000 | 2018-04-24 3:46PM EDT | 2,685.00 | 15.00 | 16.80 | 17.90 | -13.34 | -47.07% | 125 | 998 | 13.93% |
| SPX180518C02690000 | 2018-04-24 3:14PM EDT | 2,690.00 | 15.00 | 15.00 | 16.10 | -9.90 | -39.76% | 111 | 2,674 | 13.76% |
| SPX180518C02695000 | 2018-04-24 3:45PM EDT | 2,695.00 | 11.45 | 13.40 | 14.40 | -13.55 | -54.20% | 314 | 1,653 | 13.59% |
| SPX180518C02700000 | 2018-04-24 4:05PM EDT | 2,700.00 | 12.50 | 12.00 | 12.90 | -10.30 | -45.18% | 6,791 | 33,332 | 13.45% |
| SPX180518C02705000 | 2018-04-24 3:45PM EDT | 2,705.00 | 8.95 | 10.60 | 11.50 | -11.75 | -56.76% | 57 | 2,534 | 13.32% |
| SPX180518C02710000 | 2018-04-24 3:49PM EDT | 2,710.00 | 8.95 | 9.30 | 10.20 | -7.01 | -43.92% | 830 | 3,453 | 13.18% |
| SPX180518C02715000 | 2018-04-24 3:04PM EDT | 2,715.00 | 7.75 | 8.20 | 9.00 | -7.71 | -49.87% | 133 | 4,410 | 13.04% |
| SPX180518C02720000 | 2018-04-24 3:49PM EDT | 2,720.00 | 7.00 | 7.30 | 8.00 | -8.05 | -53.49% | 2,861 | 13,665 | 12.97% |
| SPX180518C02725000 | 2018-04-24 4:08PM EDT | 2,725.00 | 6.85 | 6.70 | 7.00 | -6.50 | -48.69% | 5,453 | 20,776 | 12.84% |
| SPX180518C02730000 | 2018-04-24 3:36PM EDT | 2,730.00 | 4.80 | 5.50 | 6.20 | -6.45 | -57.33% | 622 | 1,992 | 12.78% |
| SPX180518C02735000 | 2018-04-24 3:49PM EDT | 2,735.00 | 4.90 | 4.80 | 5.40 | -4.89 | -49.95% | 376 | 3,820 | 12.67% |
| SPX180518C02740000 | 2018-04-24 3:49PM EDT | 2,740.00 | 4.30 | 4.20 | 4.70 | -4.50 | -51.14% | 331 | 5,513 | 12.58% |
| SPX180518C02745000 | 2018-04-24 3:38PM EDT | 2,745.00 | 3.30 | 3.60 | 4.10 | -3.20 | -49.23% | 550 | 27,403 | 12.51% |
| SPX180518C02750000 | 2018-04-24 4:01PM EDT | 2,750.00 | 3.40 | 3.10 | 3.60 | -3.05 | -47.29% | 1,441 | 32,150 | 12.48% |
| SPX180518C02755000 | 2018-04-24 2:43PM EDT | 2,755.00 | 2.28 | 2.75 | 3.20 | -3.22 | -58.55% | 249 | 3,275 | 12.49% |
| SPX180518C02760000 | 2018-04-24 4:04PM EDT | 2,760.00 | 2.65 | 2.40 | 2.75 | -2.35 | -47.00% | 384 | 4,293 | 12.42% |
| SPX180518C02765000 | 2018-04-24 2:45PM EDT | 2,765.00 | 1.90 | 2.15 | 2.35 | -2.30 | -54.76% | 156 | 7,322 | 12.34% |
| SPX180518C02770000 | 2018-04-24 4:04PM EDT | 2,770.00 | 2.04 | 1.85 | 2.10 | -1.41 | -40.87% | 76 | 4,366 | 12.39% |
| SPX180518C02775000 | 2018-04-24 4:08PM EDT | 2,775.00 | 1.75 | 1.60 | 1.85 | -1.35 | -43.55% | 1,297 | 17,618 | 12.40% |
| SPX180518C02780000 | 2018-04-24 3:54PM EDT | 2,780.00 | 1.50 | 1.45 | 1.70 | -1.25 | -45.45% | 339 | 21,956 | 12.53% |
| SPX180518C02785000 | 2018-04-24 2:03PM EDT | 2,785.00 | 1.28 | 1.20 | 1.50 | -0.92 | -41.82% | 20 | 2,390 | 12.55% |
| SPX180518C02790000 | 2018-04-24 4:04PM EDT | 2,790.00 | 1.24 | 1.10 | 1.35 | -0.71 | -36.41% | 106 | 5,295 | 12.63% |
| SPX180518C02795000 | 2018-04-24 3:22PM EDT | 2,795.00 | 1.09 | 0.95 | 1.20 | -0.66 | -37.71% | 31 | 2,994 | 12.67% |
| SPX180518C02800000 | 2018-04-24 3:59PM EDT | 2,800.00 | 0.94 | 0.85 | 1.10 | -0.61 | -39.35% | 1,385 | 30,514 | 12.79% |
| SPX180518C02805000 | 2018-04-24 2:53PM EDT | 2,805.00 | 0.85 | 0.75 | 1.00 | -0.60 | -41.38% | 33 | 1,912 | 12.89% |
| SPX180518C02810000 | 2018-04-24 3:48PM EDT | 2,810.00 | 0.80 | 0.70 | 0.90 | -0.44 | -35.48% | 33 | 2,711 | 12.96% |
| SPX180518C02815000 | 2018-04-24 3:48PM EDT | 2,815.00 | 0.75 | 0.65 | 0.85 | -0.55 | -42.31% | 62 | 1,085 | 13.13% |
| SPX180518C02820000 | 2018-04-24 3:17PM EDT | 2,820.00 | 0.69 | 0.60 | 0.80 | -0.30 | -30.30% | 50 | 7,591 | 13.29% |
| SPX180518C02825000 | 2018-04-24 3:47PM EDT | 2,825.00 | 0.60 | 0.50 | 0.75 | -0.40 | -40.00% | 2,450 | 18,620 | 13.45% |
| SPX180518C02830000 | 2018-04-24 3:58PM EDT | 2,830.00 | 0.60 | 0.50 | 0.70 | -0.30 | -33.33% | 27 | 909 | 13.59% |
| SPX180518C02835000 | 2018-04-24 2:25PM EDT | 2,835.00 | 0.56 | 0.45 | 0.65 | -0.24 | -30.00% | 124 | 852 | 13.72% |
| SPX180518C02840000 | 2018-04-24 3:56PM EDT | 2,840.00 | 0.53 | 0.40 | 0.65 | -0.32 | -37.65% | 73 | 21,327 | 14.00% |
| SPX180518C02845000 | 2018-04-24 2:02PM EDT | 2,845.00 | 0.50 | 0.35 | 0.50 | -0.30 | -37.50% | 126 | 7,145 | 13.75% |
| SPX180518C02850000 | 2018-04-24 3:44PM EDT | 2,850.00 | 0.45 | 0.40 | 0.55 | -0.20 | -30.77% | 238 | 18,149 | 14.21% |
| SPX180518C02855000 | 2018-04-24 3:16PM EDT | 2,855.00 | 0.45 | 0.35 | 0.50 | -0.18 | -28.57% | 26 | 6,633 | 14.28% |
| SPX180518C02860000 | 2018-04-24 3:56PM EDT | 2,860.00 | 0.38 | 0.30 | 0.50 | -0.22 | -36.67% | 225 | 1,327 | 14.55% |
| SPX180518C02865000 | 2018-04-24 2:30PM EDT | 2,865.00 | 0.35 | 0.25 | 0.45 | -0.25 | -41.67% | 325 | 734 | 14.61% |
| SPX180518C02870000 | 2018-04-24 3:21PM EDT | 2,870.00 | 0.33 | 0.25 | 0.45 | -0.22 | -40.00% | 7 | 3,002 | 14.87% |
| SPX180518C02875000 | 2018-04-24 3:44PM EDT | 2,875.00 | 0.30 | 0.20 | 0.45 | -0.20 | -40.00% | 320 | 11,025 | 15.13% |
| SPX180518C02880000 | 2018-04-20 10:28AM EDT | 2,880.00 | 0.72 | 0.50 | 0.70 | -0.03 | -4.00% | 2 | 1,762 | 16.36% |
| SPX180518C02885000 | 2018-04-24 10:57AM EDT | 2,885.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 10 | 8,889 | 15.14% |
| SPX180518C02890000 | 2018-04-24 1:28PM EDT | 2,890.00 | 0.30 | 0.15 | 0.35 | -0.06 | -16.67% | 2 | 4,626 | 15.39% |
| SPX180518C02895000 | 2018-04-18 3:54PM EDT | 2,895.00 | 0.95 | 0.40 | 0.65 | 0.00 | - | 280 | 693 | 16.98% |
| SPX180518C02900000 | 2018-04-24 3:33PM EDT | 2,900.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 1,170 | 12,978 | 15.26% |
| SPX180518C02905000 | 2018-04-18 3:54PM EDT | 2,905.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 276 | 1,083 | 17.32% |
| SPX180518C02910000 | 2018-04-18 9:30AM EDT | 2,910.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 256 | 3,146 | 17.37% |
| SPX180518C02915000 | 2018-04-18 9:30AM EDT | 2,915.00 | 1.20 | 0.30 | 0.55 | 0.00 | - | 254 | 491 | 17.63% |
| SPX180518C02920000 | 2018-04-23 12:47PM EDT | 2,920.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 1,242 | 16.57% |
| SPX180518C02925000 | 2018-04-24 3:34PM EDT | 2,925.00 | 0.20 | 0.10 | 0.20 | -0.12 | -37.50% | 738 | 8,945 | 16.04% |
| SPX180518C02930000 | 2018-04-23 3:06PM EDT | 2,930.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 50 | 1,579 | 17.04% |
| SPX180518C02935000 | 2018-04-17 12:54PM EDT | 2,935.00 | 0.70 | 0.25 | 0.45 | 0.00 | - | 13 | 683 | 18.16% |
| SPX180518C02940000 | 2018-04-23 3:06PM EDT | 2,940.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 50 | 534 | 17.15% |
| SPX180518C02945000 | 2018-04-18 9:30AM EDT | 2,945.00 | 0.85 | 0.25 | 0.45 | 0.00 | - | 249 | 576 | 18.67% |
| SPX180518C02950000 | 2018-04-24 1:36PM EDT | 2,950.00 | 0.25 | 0.05 | 0.25 | +0.02 | +8.70% | 35 | 6,658 | 17.62% |
| SPX180518C02955000 | 2018-04-20 10:19AM EDT | 2,955.00 | 0.40 | 0.20 | 0.40 | -0.35 | -46.67% | 40 | 342 | 18.87% |
| SPX180518C02960000 | 2018-04-18 9:30AM EDT | 2,960.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 247 | 2,810 | 19.12% |
| SPX180518C02965000 | 2018-04-18 2:16PM EDT | 2,965.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 346 | 468 | 19.36% |
| SPX180518C02970000 | 2018-04-18 9:30AM EDT | 2,970.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 246 | 426 | 19.59% |
| SPX180518C02975000 | 2018-04-24 11:29AM EDT | 2,975.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 4 | 4,282 | 18.31% |
| SPX180518C02980000 | 2018-04-23 10:33AM EDT | 2,980.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 53 | 3,254 | 18.99% |
| SPX180518C02985000 | 2018-04-23 10:33AM EDT | 2,985.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 585 | 18.75% |
| SPX180518C02990000 | 2018-04-18 3:54PM EDT | 2,990.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 368 | 1,276 | 20.22% |
| SPX180518C03000000 | 2018-04-24 1:50PM EDT | 3,000.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 41 | 11,201 | 18.12% |
| SPX180518C03010000 | 2018-04-18 3:54PM EDT | 3,010.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 477 | 507 | 20.78% |
| SPX180518C03020000 | 2018-04-18 9:30AM EDT | 3,020.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 354 | 746 | 21.23% |
| SPX180518C03025000 | 2018-04-18 9:37AM EDT | 3,025.00 | 0.34 | 0.10 | 0.30 | 0.00 | - | 249 | 7,157 | 21.46% |
| SPX180518C03030000 | 2018-04-18 9:36AM EDT | 3,030.00 | 0.33 | 0.10 | 0.30 | 0.00 | - | 366 | 567 | 21.68% |
| SPX180518C03040000 | 2018-04-18 3:54PM EDT | 3,040.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 522 | 526 | 21.68% |
| SPX180518C03050000 | 2018-04-24 3:35PM EDT | 3,050.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 500 | 3,950 | 18.95% |
| SPX180518C03060000 | 2018-04-23 12:55PM EDT | 3,060.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 778 | 21.39% |
| SPX180518C03070000 | 2018-04-23 12:55PM EDT | 3,070.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 411 | 21.80% |
| SPX180518C03075000 | 2018-04-24 3:01PM EDT | 3,075.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 3,473 | 19.92% |
| SPX180518C03080000 | 2018-04-18 10:49AM EDT | 3,080.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 451 | 349 | 22.88% |
| SPX180518C03090000 | 2018-04-18 10:48AM EDT | 3,090.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 677 | 443 | 21.78% |
| SPX180518C03100000 | 2018-04-24 2:26PM EDT | 3,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 5,739 | 20.85% |
| SPX180518C03125000 | 2018-04-19 10:37AM EDT | 3,125.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 572 | 24.05% |
| SPX180518C03150000 | 2018-04-24 2:26PM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 23,328 | 22.71% |
| SPX180518C03175000 | 2018-04-18 1:38PM EDT | 3,175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 342 | 328 | 26.05% |
| SPX180518C03200000 | 2018-04-18 1:19PM EDT | 3,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 75 | 147 | 24.51% |
| SPX180518C03250000 | 2018-04-18 9:30AM EDT | 3,250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 79 | 92 | 26.27% |
| SPX180518C03300000 | 2018-04-18 9:30AM EDT | 3,300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 115 | 280 | 28.03% |
| SPX180518C03400000 | 2018-04-24 9:34AM EDT | 3,400.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 154 | 31.35% |
| SPX180518C03500000 | 2018-04-24 2:29PM EDT | 3,500.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 136 | 34.57% |
| SPX180518C03600000 | 2018-04-18 9:30AM EDT | 3,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 68 | 70 | 37.70% |
| SPX180518C03700000 | 2018-04-20 11:50PM EDT | 3,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 64 | 64 | 40.72% |
Putsfor18 May 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX180518P00950000 | 2018-04-20 11:51PM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,301 | 1,301 | 113.28% |
| SPX180518P01000000 | 2018-04-24 2:57PM EDT | 1,000.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1,203 | 5,300 | 107.81% |
| SPX180518P01100000 | 2018-04-23 3:36PM EDT | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 450 | 817 | 97.66% |
| SPX180518P01200000 | 2018-04-23 10:26AM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 14,188 | 88.28% |
| SPX180518P01250000 | 2018-04-24 2:36PM EDT | 1,250.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 40 | 12,924 | 87.89% |
| SPX180518P01300000 | 2018-04-23 3:22PM EDT | 1,300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 850 | 21,887 | 86.13% |
| SPX180518P01325000 | 2018-04-18 2:57PM EDT | 1,325.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6,117 | 9,842 | 87.40% |
| SPX180518P01350000 | 2018-04-23 4:07PM EDT | 1,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 5,664 | 79.30% |
| SPX180518P01375000 | 2018-04-24 2:05PM EDT | 1,375.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 30 | 9,279 | 82.91% |
| SPX180518P01400000 | 2018-04-24 1:27PM EDT | 1,400.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 9,006 | 80.76% |
| SPX180518P01425000 | 2018-04-18 11:09AM EDT | 1,425.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5,138 | 5,058 | 78.61% |
| SPX180518P01450000 | 2018-04-18 9:39AM EDT | 1,450.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 5,233 | 5,278 | 78.81% |
| SPX180518P01475000 | 2018-04-19 10:43AM EDT | 1,475.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3,984 | 8,590 | 76.66% |
| SPX180518P01500000 | 2018-04-24 1:41PM EDT | 1,500.00 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 50 | 14,280 | 73.54% |
| SPX180518P01525000 | 2018-04-20 2:41PM EDT | 1,525.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 500 | 4,707 | 72.51% |
| SPX180518P01550000 | 2018-04-24 1:40PM EDT | 1,550.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 20 | 11,152 | 71.34% |
| SPX180518P01575000 | 2018-04-18 9:30AM EDT | 1,575.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 4,344 | 4,341 | 70.12% |
| SPX180518P01600000 | 2018-04-24 2:36PM EDT | 1,600.00 | 0.30 | 0.10 | 0.30 | +0.15 | +100.00% | 9 | 29,304 | 67.38% |
| SPX180518P01625000 | 2018-04-18 9:30AM EDT | 1,625.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 4,080 | 4,165 | 67.38% |
| SPX180518P01650000 | 2018-04-24 11:50AM EDT | 1,650.00 | 0.14 | 0.15 | 0.35 | -0.06 | -30.00% | 3 | 17,976 | 64.84% |
| SPX180518P01675000 | 2018-04-24 12:42PM EDT | 1,675.00 | 0.20 | 0.15 | 0.35 | -0.30 | -60.00% | 2 | 3,884 | 62.89% |
| SPX180518P01700000 | 2018-04-24 2:36PM EDT | 1,700.00 | 0.40 | 0.20 | 0.40 | +0.20 | +100.00% | 115 | 15,400 | 62.06% |
| SPX180518P01725000 | 2018-04-20 3:03PM EDT | 1,725.00 | 0.30 | 0.25 | 0.40 | -0.15 | -33.33% | 20 | 4,278 | 60.64% |
| SPX180518P01750000 | 2018-04-24 3:57PM EDT | 1,750.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 223 | 9,484 | 58.74% |
| SPX180518P01775000 | 2018-04-24 2:44PM EDT | 1,775.00 | 0.47 | 0.25 | 0.45 | -0.08 | -14.55% | 6 | 3,581 | 57.30% |
| SPX180518P01800000 | 2018-04-24 12:40PM EDT | 1,800.00 | 0.30 | 0.25 | 0.45 | +0.05 | +20.00% | 5 | 17,351 | 55.44% |
| SPX180518P01810000 | 2018-04-18 9:30AM EDT | 1,810.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 1,323 | 1,332 | 55.47% |
| SPX180518P01820000 | 2018-04-18 9:30AM EDT | 1,820.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 982 | 2,490 | 55.42% |
| SPX180518P01825000 | 2018-04-16 12:45PM EDT | 1,825.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 1,244 | 55.03% |
| SPX180518P01830000 | 2018-04-18 2:12PM EDT | 1,830.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 970 | 1,175 | 54.66% |
| SPX180518P01840000 | 2018-04-18 9:30AM EDT | 1,840.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 1,280 | 1,759 | 53.91% |
| SPX180518P01850000 | 2018-04-24 9:33AM EDT | 1,850.00 | 0.23 | 0.30 | 0.50 | -0.10 | -30.30% | 2 | 3,776 | 52.52% |
| SPX180518P01860000 | 2018-04-18 9:30AM EDT | 1,860.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 1,252 | 1,487 | 53.05% |
| SPX180518P01870000 | 2018-04-18 12:24PM EDT | 1,870.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 936 | 1,192 | 52.30% |
| SPX180518P01875000 | 2018-04-19 12:30PM EDT | 1,875.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 5 | 1,257 | 51.93% |
| SPX180518P01880000 | 2018-04-24 9:02AM EDT | 1,880.00 | 0.45 | 0.35 | 0.55 | -0.35 | -43.75% | 1 | 1,299 | 50.98% |
| SPX180518P01890000 | 2018-04-18 12:01PM EDT | 1,890.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1,226 | 1,924 | 51.10% |
| SPX180518P01900000 | 2018-04-24 3:15PM EDT | 1,900.00 | 0.60 | 0.35 | 0.55 | +0.25 | +71.43% | 571 | 9,572 | 50.64% |
| SPX180518P01910000 | 2018-04-18 9:30AM EDT | 1,910.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 1,187 | 1,948 | 50.85% |
| SPX180518P01920000 | 2018-04-20 10:34AM EDT | 1,920.00 | 0.50 | 0.45 | 0.65 | -0.35 | -41.18% | 10 | 1,208 | 50.12% |
| SPX180518P01925000 | 2018-04-24 9:36AM EDT | 1,925.00 | 0.33 | 0.40 | 0.60 | -0.27 | -45.00% | 2 | 3,301 | 49.29% |
| SPX180518P01930000 | 2018-04-19 2:11PM EDT | 1,930.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 20 | 1,042 | 49.81% |
| SPX180518P01940000 | 2018-04-24 2:12PM EDT | 1,940.00 | 0.60 | 0.45 | 0.65 | -0.10 | -14.29% | 100 | 1,333 | 48.63% |
| SPX180518P01950000 | 2018-04-24 1:50PM EDT | 1,950.00 | 0.60 | 0.45 | 0.65 | +0.20 | +50.00% | 52 | 6,725 | 47.90% |
| SPX180518P01960000 | 2018-04-20 9:55AM EDT | 1,960.00 | 0.65 | 0.55 | 0.75 | -0.30 | -31.58% | 10 | 1,211 | 47.97% |
| SPX180518P01970000 | 2018-04-23 2:26PM EDT | 1,970.00 | 0.45 | 0.45 | 0.70 | 0.00 | - | 1 | 1,815 | 46.85% |
| SPX180518P01975000 | 2018-04-23 2:26PM EDT | 1,975.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | 45 | 2,555 | 46.48% |
| SPX180518P01980000 | 2018-04-18 3:26PM EDT | 1,980.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 829 | 879 | 46.88% |
| SPX180518P01990000 | 2018-04-20 10:40AM EDT | 1,990.00 | 0.60 | 0.60 | 0.80 | -0.10 | -14.29% | 10 | 1,200 | 46.13% |
| SPX180518P02000000 | 2018-04-24 3:58PM EDT | 2,000.00 | 0.70 | 0.55 | 0.70 | +0.25 | +55.56% | 2,192 | 25,719 | 44.65% |
| SPX180518P02010000 | 2018-04-23 2:06PM EDT | 2,010.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 11 | 1,346 | 44.30% |
| SPX180518P02020000 | 2018-04-24 2:54PM EDT | 2,020.00 | 0.90 | 0.55 | 0.75 | +0.10 | +12.50% | 7 | 1,094 | 43.58% |
| SPX180518P02025000 | 2018-04-24 2:39PM EDT | 2,025.00 | 0.90 | 0.55 | 0.75 | +0.15 | +20.00% | 223 | 1,818 | 43.21% |
| SPX180518P02030000 | 2018-04-23 4:02PM EDT | 2,030.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 9 | 869 | 42.85% |
| SPX180518P02040000 | 2018-04-20 3:05PM EDT | 2,040.00 | 0.80 | 0.70 | 0.90 | -0.05 | -5.88% | 580 | 1,893 | 43.10% |
| SPX180518P02050000 | 2018-04-24 4:01PM EDT | 2,050.00 | 0.75 | 0.55 | 0.75 | +0.10 | +15.38% | 1,160 | 5,552 | 41.41% |
| SPX180518P02060000 | 2018-04-24 4:02PM EDT | 2,060.00 | 0.75 | 0.60 | 0.80 | -0.05 | -6.25% | 7 | 2,162 | 41.03% |
| SPX180518P02070000 | 2018-04-24 2:46PM EDT | 2,070.00 | 1.00 | 0.60 | 0.80 | +0.15 | +17.65% | 98 | 2,595 | 40.31% |
| SPX180518P02075000 | 2018-04-24 4:01PM EDT | 2,075.00 | 0.80 | 0.60 | 0.85 | -0.20 | -20.00% | 442 | 3,710 | 40.26% |
| SPX180518P02080000 | 2018-04-24 3:51PM EDT | 2,080.00 | 0.85 | 0.65 | 0.85 | +0.05 | +6.25% | 12 | 1,078 | 39.89% |
| SPX180518P02085000 | 2018-04-24 2:54PM EDT | 2,085.00 | 1.10 | 0.65 | 0.85 | +0.50 | +83.33% | 7 | 848 | 39.54% |
| SPX180518P02090000 | 2018-04-24 4:01PM EDT | 2,090.00 | 0.85 | 0.65 | 0.90 | +0.25 | +41.67% | 9 | 1,348 | 39.47% |
| SPX180518P02095000 | 2018-04-24 3:51PM EDT | 2,095.00 | 0.90 | 0.70 | 0.90 | -0.16 | -15.09% | 117 | 581 | 39.11% |
| SPX180518P02100000 | 2018-04-24 3:52PM EDT | 2,100.00 | 0.85 | 0.80 | 0.90 | +0.20 | +30.77% | 510 | 11,355 | 38.75% |
| SPX180518P02105000 | 2018-04-24 3:56PM EDT | 2,105.00 | 0.85 | 0.70 | 0.95 | -0.50 | -37.04% | 200 | 685 | 38.66% |
| SPX180518P02110000 | 2018-04-24 3:59PM EDT | 2,110.00 | 0.90 | 0.70 | 0.95 | -0.20 | -18.18% | 203 | 1,128 | 38.31% |
| SPX180518P02115000 | 2018-04-24 4:01PM EDT | 2,115.00 | 0.95 | 0.75 | 0.95 | -0.15 | -13.64% | 11 | 731 | 37.94% |
| SPX180518P02120000 | 2018-04-24 3:51PM EDT | 2,120.00 | 0.95 | 0.80 | 1.00 | -0.20 | -17.39% | 27 | 1,982 | 37.84% |
| SPX180518P02125000 | 2018-04-24 4:01PM EDT | 2,125.00 | 0.95 | 0.80 | 1.00 | +0.20 | +26.67% | 189 | 2,789 | 37.48% |
| SPX180518P02130000 | 2018-04-24 3:55PM EDT | 2,130.00 | 0.95 | 0.80 | 1.00 | -0.15 | -13.64% | 200 | 1,532 | 37.12% |
| SPX180518P02135000 | 2018-04-24 3:55PM EDT | 2,135.00 | 1.00 | 0.80 | 1.05 | -0.50 | -33.33% | 200 | 780 | 37.00% |
| SPX180518P02140000 | 2018-04-24 3:49PM EDT | 2,140.00 | 1.05 | 0.85 | 1.05 | -0.15 | -12.50% | 200 | 600 | 36.65% |
| SPX180518P02145000 | 2018-04-20 11:51PM EDT | 2,145.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 20 | 471 | 37.38% |
| SPX180518P02150000 | 2018-04-24 4:14PM EDT | 2,150.00 | 1.00 | 0.85 | 1.10 | +0.05 | +5.26% | 195 | 11,495 | 36.15% |
| SPX180518P02155000 | 2018-04-24 4:01PM EDT | 2,155.00 | 1.05 | 0.90 | 1.10 | -0.21 | -16.67% | 14 | 484 | 35.79% |
| SPX180518P02160000 | 2018-04-24 4:01PM EDT | 2,160.00 | 1.10 | 0.90 | 1.15 | +0.05 | +4.76% | 9 | 729 | 35.65% |
| SPX180518P02165000 | 2018-04-24 4:01PM EDT | 2,165.00 | 1.10 | 0.95 | 1.15 | -0.21 | -16.03% | 24 | 498 | 35.29% |
| SPX180518P02170000 | 2018-04-24 4:01PM EDT | 2,170.00 | 1.15 | 0.95 | 1.20 | +0.25 | +27.78% | 10 | 759 | 35.13% |
| SPX180518P02175000 | 2018-04-24 3:38PM EDT | 2,175.00 | 1.40 | 1.00 | 1.20 | +0.30 | +27.27% | 182 | 6,852 | 34.77% |
| SPX180518P02180000 | 2018-04-24 4:02PM EDT | 2,180.00 | 1.20 | 1.00 | 1.25 | +0.20 | +20.00% | 98 | 1,226 | 34.61% |
| SPX180518P02185000 | 2018-04-18 9:30AM EDT | 2,185.00 | 1.75 | 1.20 | 1.50 | 0.00 | - | 453 | 502 | 35.18% |
| SPX180518P02190000 | 2018-04-24 4:02PM EDT | 2,190.00 | 1.25 | 1.05 | 1.30 | -0.10 | -7.41% | 9 | 794 | 34.07% |
| SPX180518P02195000 | 2018-04-18 2:15PM EDT | 2,195.00 | 1.30 | 1.30 | 1.55 | 0.00 | - | 527 | 584 | 34.60% |
| SPX180518P02200000 | 2018-04-24 3:46PM EDT | 2,200.00 | 1.45 | 1.20 | 1.35 | +0.40 | +38.10% | 172 | 29,256 | 33.53% |
| SPX180518P02205000 | 2018-04-18 9:30AM EDT | 2,205.00 | 1.85 | 1.35 | 1.60 | 0.00 | - | 503 | 797 | 34.02% |
| SPX180518P02210000 | 2018-04-18 2:14PM EDT | 2,210.00 | 1.35 | 1.35 | 1.65 | 0.00 | - | 523 | 1,234 | 33.81% |
| SPX180518P02215000 | 2018-04-24 4:01PM EDT | 2,215.00 | 1.35 | 1.15 | 1.40 | -0.55 | -28.95% | 11 | 588 | 32.61% |
| SPX180518P02220000 | 2018-04-20 3:11PM EDT | 2,220.00 | 1.70 | 1.40 | 1.70 | +0.20 | +13.33% | 5 | 2,491 | 33.22% |
| SPX180518P02225000 | 2018-04-24 3:32PM EDT | 2,225.00 | 1.65 | 1.25 | 1.45 | +0.54 | +48.65% | 2 | 3,727 | 32.04% |
| SPX180518P02230000 | 2018-04-24 4:01PM EDT | 2,230.00 | 1.45 | 1.25 | 1.50 | +0.15 | +11.54% | 22 | 2,290 | 31.84% |
| SPX180518P02235000 | 2018-04-17 2:22PM EDT | 2,235.00 | 2.05 | 1.50 | 1.80 | 0.00 | - | 490 | 627 | 32.39% |
| SPX180518P02240000 | 2018-04-24 4:01PM EDT | 2,240.00 | 1.50 | 1.35 | 1.55 | 0.00 | - | 32 | 1,214 | 31.26% |
| SPX180518P02245000 | 2018-04-24 1:50PM EDT | 2,245.00 | 1.90 | 1.35 | 1.60 | +0.75 | +65.22% | 1 | 1,149 | 31.05% |
| SPX180518P02250000 | 2018-04-24 3:32PM EDT | 2,250.00 | 1.85 | 1.40 | 1.65 | +0.57 | +44.53% | 13 | 30,850 | 30.83% |
| SPX180518P02255000 | 2018-04-19 9:49AM EDT | 2,255.00 | 1.72 | 1.65 | 1.95 | 0.00 | - | 2 | 611 | 31.29% |
| SPX180518P02260000 | 2018-04-24 3:58PM EDT | 2,260.00 | 1.80 | 1.50 | 1.75 | +0.20 | +12.50% | 5 | 721 | 30.37% |
| SPX180518P02265000 | 2018-04-20 9:55AM EDT | 2,265.00 | 1.60 | 1.75 | 2.05 | -0.02 | -1.23% | 10 | 621 | 30.78% |
| SPX180518P02270000 | 2018-04-20 1:53PM EDT | 2,270.00 | 1.80 | 1.75 | 2.10 | 0.00 | - | 20 | 1,225 | 30.53% |
| SPX180518P02275000 | 2018-04-24 3:39PM EDT | 2,275.00 | 2.20 | 1.65 | 1.90 | +0.70 | +46.67% | 13,267 | 3,583 | 29.65% |
| SPX180518P02280000 | 2018-04-20 3:48PM EDT | 2,280.00 | 2.10 | 1.85 | 2.20 | +0.15 | +7.69% | 30 | 657 | 30.00% |
| SPX180518P02285000 | 2018-04-24 12:32PM EDT | 2,285.00 | 1.75 | 1.70 | 2.00 | +0.02 | +1.16% | 5 | 710 | 29.14% |
| SPX180518P02290000 | 2018-04-24 3:58PM EDT | 2,290.00 | 2.10 | 1.75 | 2.05 | +0.10 | +5.00% | 6 | 1,203 | 28.89% |
| SPX180518P02295000 | 2018-04-24 12:16PM EDT | 2,295.00 | 1.70 | 1.80 | 2.10 | -0.30 | -15.00% | 20 | 531 | 28.62% |
| SPX180518P02300000 | 2018-04-24 3:39PM EDT | 2,300.00 | 2.50 | 1.90 | 2.20 | +1.00 | +66.67% | 582 | 24,225 | 28.47% |
| SPX180518P02305000 | 2018-04-20 2:49PM EDT | 2,305.00 | 2.25 | 2.10 | 2.45 | +0.35 | +18.42% | 5 | 471 | 28.63% |
| SPX180518P02310000 | 2018-04-20 9:33AM EDT | 2,310.00 | 1.75 | 2.15 | 2.50 | -0.35 | -16.67% | 1 | 622 | 28.34% |
| SPX180518P02315000 | 2018-04-24 12:32PM EDT | 2,315.00 | 2.05 | 2.05 | 2.35 | +0.20 | +10.81% | 5 | 464 | 27.64% |
| SPX180518P02320000 | 2018-04-24 3:30PM EDT | 2,320.00 | 2.60 | 2.10 | 2.40 | -0.05 | -1.89% | 5 | 514 | 27.36% |
| SPX180518P02325000 | 2018-04-24 3:40PM EDT | 2,325.00 | 2.95 | 2.20 | 2.50 | +1.02 | +52.85% | 14,105 | 10,626 | 27.18% |
| SPX180518P02330000 | 2018-04-24 3:05PM EDT | 2,330.00 | 2.77 | 2.25 | 2.60 | +0.27 | +10.80% | 13 | 1,357 | 26.98% |
| SPX180518P02335000 | 2018-04-24 12:35PM EDT | 2,335.00 | 2.40 | 2.35 | 2.65 | -0.40 | -14.29% | 1 | 1,293 | 26.69% |
| SPX180518P02340000 | 2018-04-24 3:58PM EDT | 2,340.00 | 2.80 | 2.40 | 2.75 | +0.56 | +25.00% | 34 | 1,328 | 26.48% |
| SPX180518P02345000 | 2018-04-24 12:35PM EDT | 2,345.00 | 2.55 | 2.50 | 2.85 | -0.23 | -8.27% | 1 | 1,218 | 26.26% |
| SPX180518P02350000 | 2018-04-24 3:58PM EDT | 2,350.00 | 3.05 | 2.60 | 2.95 | +1.20 | +64.86% | 1,406 | 31,273 | 26.04% |
| SPX180518P02355000 | 2018-04-20 2:43PM EDT | 2,355.00 | 2.89 | 2.70 | 3.20 | +0.74 | +34.42% | 5 | 470 | 26.05% |
| SPX180518P02360000 | 2018-04-24 2:55PM EDT | 2,360.00 | 3.70 | 2.80 | 3.20 | +1.45 | +64.44% | 44 | 2,737 | 25.65% |
| SPX180518P02365000 | 2018-04-24 2:09PM EDT | 2,365.00 | 4.33 | 2.90 | 3.30 | +1.78 | +69.80% | 20 | 505 | 25.41% |
| SPX180518P02370000 | 2018-04-24 2:43PM EDT | 2,370.00 | 4.40 | 3.00 | 3.40 | +1.82 | +70.54% | 24 | 1,960 | 25.16% |
| SPX180518P02375000 | 2018-04-24 3:04PM EDT | 2,375.00 | 3.82 | 3.10 | 3.60 | +1.66 | +76.85% | 1,068 | 23,647 | 25.04% |
| SPX180518P02380000 | 2018-04-24 3:55PM EDT | 2,380.00 | 3.50 | 3.20 | 3.70 | +1.40 | +66.67% | 502 | 881 | 24.77% |
| SPX180518P02385000 | 2018-04-24 12:18PM EDT | 2,385.00 | 3.15 | 3.30 | 3.80 | +0.41 | +14.96% | 1 | 919 | 24.50% |
| SPX180518P02390000 | 2018-04-24 10:39AM EDT | 2,390.00 | 2.63 | 3.50 | 3.90 | -0.24 | -8.36% | 1 | 1,248 | 24.23% |
| SPX180518P02395000 | 2018-04-24 3:32PM EDT | 2,395.00 | 4.50 | 3.60 | 4.10 | +0.90 | +25.00% | 2 | 1,378 | 24.07% |
| SPX180518P02400000 | 2018-04-24 3:59PM EDT | 2,400.00 | 4.20 | 3.80 | 4.30 | +1.30 | +44.83% | 3,819 | 31,433 | 23.91% |
| SPX180518P02405000 | 2018-04-24 3:59PM EDT | 2,405.00 | 4.35 | 3.90 | 4.40 | +1.26 | +40.78% | 35 | 533 | 23.60% |
| SPX180518P02410000 | 2018-04-24 3:37PM EDT | 2,410.00 | 5.30 | 4.10 | 4.60 | +2.40 | +82.76% | 507 | 6,310 | 23.42% |
| SPX180518P02415000 | 2018-04-24 3:59PM EDT | 2,415.00 | 4.70 | 4.30 | 4.80 | +1.35 | +40.30% | 58 | 646 | 23.22% |
| SPX180518P02420000 | 2018-04-24 3:47PM EDT | 2,420.00 | 5.52 | 4.50 | 5.00 | +2.02 | +57.71% | 116 | 1,349 | 23.01% |
| SPX180518P02425000 | 2018-04-24 4:04PM EDT | 2,425.00 | 5.00 | 4.70 | 5.20 | +1.91 | +61.81% | 6,814 | 14,300 | 22.79% |
| SPX180518P02430000 | 2018-04-24 3:43PM EDT | 2,430.00 | 6.27 | 4.90 | 5.40 | +2.45 | +64.14% | 82 | 1,293 | 22.56% |
| SPX180518P02435000 | 2018-04-24 2:16PM EDT | 2,435.00 | 6.90 | 5.10 | 5.70 | +3.40 | +97.14% | 66 | 654 | 22.42% |
| SPX180518P02440000 | 2018-04-24 3:55PM EDT | 2,440.00 | 5.60 | 5.40 | 5.90 | +1.35 | +31.76% | 721 | 4,319 | 22.17% |
| SPX180518P02445000 | 2018-04-24 2:03PM EDT | 2,445.00 | 8.45 | 5.60 | 6.20 | +4.35 | +106.10% | 33 | 1,665 | 22.01% |
| SPX180518P02450000 | 2018-04-24 3:59PM EDT | 2,450.00 | 6.59 | 5.90 | 6.50 | +2.27 | +52.55% | 4,132 | 29,535 | 21.82% |
| SPX180518P02455000 | 2018-04-24 3:15PM EDT | 2,455.00 | 6.55 | 6.20 | 6.80 | +1.40 | +27.18% | 268 | 1,245 | 21.63% |
| SPX180518P02460000 | 2018-04-24 4:03PM EDT | 2,460.00 | 6.85 | 6.40 | 7.10 | +1.89 | +38.10% | 232 | 1,969 | 21.42% |
| SPX180518P02465000 | 2018-04-24 2:06PM EDT | 2,465.00 | 10.37 | 6.80 | 7.40 | +5.48 | +112.07% | 37 | 975 | 21.20% |
| SPX180518P02470000 | 2018-04-24 3:37PM EDT | 2,470.00 | 8.90 | 7.10 | 7.80 | +3.90 | +78.00% | 543 | 5,463 | 21.05% |
| SPX180518P02475000 | 2018-04-24 4:09PM EDT | 2,475.00 | 7.60 | 7.40 | 8.10 | +2.31 | +43.67% | 2,269 | 26,219 | 20.80% |
| SPX180518P02480000 | 2018-04-24 2:30PM EDT | 2,480.00 | 10.90 | 7.80 | 8.50 | +4.95 | +83.19% | 537 | 3,596 | 20.62% |
| SPX180518P02485000 | 2018-04-24 2:14PM EDT | 2,485.00 | 10.45 | 8.20 | 9.00 | +4.50 | +75.63% | 461 | 1,898 | 20.49% |
| SPX180518P02490000 | 2018-04-24 3:59PM EDT | 2,490.00 | 9.20 | 8.70 | 9.40 | +2.95 | +47.20% | 138 | 4,004 | 20.28% |
| SPX180518P02495000 | 2018-04-24 3:47PM EDT | 2,495.00 | 10.70 | 9.10 | 9.90 | +4.34 | +68.24% | 20 | 910 | 20.11% |
| SPX180518P02500000 | 2018-04-24 4:09PM EDT | 2,500.00 | 9.80 | 9.70 | 10.50 | +3.54 | +56.55% | 12,501 | 42,190 | 20.00% |
| SPX180518P02505000 | 2018-04-24 3:02PM EDT | 2,505.00 | 12.25 | 10.20 | 11.00 | +3.90 | +46.71% | 49 | 21,195 | 19.80% |
| SPX180518P02510000 | 2018-04-24 3:43PM EDT | 2,510.00 | 13.90 | 10.70 | 11.50 | +6.01 | +76.17% | 997 | 4,328 | 19.58% |
| SPX180518P02515000 | 2018-04-24 4:01PM EDT | 2,515.00 | 11.70 | 11.20 | 12.10 | +4.25 | +57.05% | 316 | 4,479 | 19.41% |
| SPX180518P02520000 | 2018-04-24 3:14PM EDT | 2,520.00 | 12.55 | 11.90 | 12.80 | +3.65 | +41.01% | 91 | 6,330 | 19.28% |
| SPX180518P02525000 | 2018-04-24 3:47PM EDT | 2,525.00 | 14.70 | 12.50 | 13.40 | +7.33 | +99.46% | 2,713 | 15,985 | 19.07% |
| SPX180518P02530000 | 2018-04-24 3:42PM EDT | 2,530.00 | 16.10 | 13.20 | 14.10 | +6.30 | +64.29% | 508 | 4,537 | 18.89% |
| SPX180518P02535000 | 2018-04-24 4:01PM EDT | 2,535.00 | 14.30 | 13.90 | 14.90 | +5.10 | +55.43% | 46 | 5,891 | 18.75% |
| SPX180518P02540000 | 2018-04-24 3:32PM EDT | 2,540.00 | 17.35 | 14.70 | 15.70 | +7.70 | +79.79% | 273 | 3,155 | 18.59% |
| SPX180518P02545000 | 2018-04-24 2:16PM EDT | 2,545.00 | 19.90 | 15.40 | 16.50 | +9.25 | +86.85% | 55 | 2,931 | 18.40% |
| SPX180518P02550000 | 2018-04-24 3:59PM EDT | 2,550.00 | 17.80 | 16.30 | 17.40 | +7.74 | +76.94% | 3,405 | 41,575 | 18.25% |
| SPX180518P02555000 | 2018-04-24 3:17PM EDT | 2,555.00 | 18.45 | 17.20 | 18.40 | +8.10 | +78.26% | 86 | 1,383 | 18.11% |
| SPX180518P02560000 | 2018-04-24 3:41PM EDT | 2,560.00 | 21.69 | 18.20 | 19.40 | +9.99 | +85.38% | 121 | 3,784 | 17.96% |
| SPX180518P02565000 | 2018-04-24 3:02PM EDT | 2,565.00 | 22.45 | 19.10 | 20.40 | +9.15 | +68.80% | 103 | 4,450 | 17.77% |
| SPX180518P02570000 | 2018-04-24 3:46PM EDT | 2,570.00 | 24.05 | 20.20 | 21.50 | +10.33 | +75.29% | 548 | 2,008 | 17.61% |
| SPX180518P02575000 | 2018-04-24 3:57PM EDT | 2,575.00 | 22.95 | 21.40 | 22.70 | +8.85 | +62.77% | 2,812 | 26,349 | 17.47% |
| SPX180518P02580000 | 2018-04-24 3:59PM EDT | 2,580.00 | 24.10 | 22.50 | 23.90 | +9.23 | +62.07% | 192 | 2,858 | 17.30% |
| SPX180518P02585000 | 2018-04-24 4:02PM EDT | 2,585.00 | 24.30 | 23.80 | 25.20 | +9.44 | +63.53% | 637 | 14,441 | 17.15% |
| SPX180518P02590000 | 2018-04-24 3:43PM EDT | 2,590.00 | 31.40 | 25.10 | 26.50 | +15.95 | +103.24% | 706 | 4,356 | 16.97% |
| SPX180518P02595000 | 2018-04-24 2:31PM EDT | 2,595.00 | 33.40 | 26.40 | 28.00 | +15.85 | +90.31% | 16 | 2,017 | 16.84% |
| SPX180518P02600000 | 2018-04-24 4:14PM EDT | 2,600.00 | 28.80 | 27.90 | 29.50 | +11.55 | +66.96% | 6,982 | 45,195 | 16.69% |
| SPX180518P02605000 | 2018-04-24 3:41PM EDT | 2,605.00 | 34.43 | 29.40 | 31.00 | +15.00 | +77.20% | 114 | 21,564 | 16.50% |
| SPX180518P02610000 | 2018-04-24 3:59PM EDT | 2,610.00 | 33.00 | 31.00 | 32.70 | +12.00 | +57.14% | 183 | 4,859 | 16.37% |
| SPX180518P02615000 | 2018-04-24 3:57PM EDT | 2,615.00 | 34.88 | 32.70 | 34.40 | +13.76 | +65.15% | 552 | 4,975 | 16.20% |
| SPX180518P02620000 | 2018-04-24 3:57PM EDT | 2,620.00 | 36.73 | 34.30 | 36.20 | +13.98 | +61.45% | 864 | 3,450 | 16.04% |
| SPX180518P02625000 | 2018-04-24 4:14PM EDT | 2,625.00 | 37.20 | 36.30 | 38.10 | +13.68 | +58.16% | 3,942 | 18,136 | 15.88% |
| SPX180518P02630000 | 2018-04-24 4:02PM EDT | 2,630.00 | 39.00 | 38.20 | 40.00 | +12.93 | +49.60% | 1,384 | 1,473 | 15.69% |
| SPX180518P02635000 | 2018-04-24 3:30PM EDT | 2,635.00 | 43.60 | 40.20 | 42.10 | +21.90 | +100.92% | 130 | 2,793 | 15.54% |
| SPX180518P02640000 | 2018-04-24 3:07PM EDT | 2,640.00 | 44.00 | 42.20 | 44.30 | +15.03 | +51.88% | 128 | 6,206 | 15.40% |
| SPX180518P02645000 | 2018-04-24 3:42PM EDT | 2,645.00 | 52.50 | 44.40 | 46.50 | +24.90 | +90.22% | 23 | 1,675 | 15.21% |
| SPX180518P02650000 | 2018-04-24 4:12PM EDT | 2,650.00 | 47.70 | 46.70 | 48.90 | +17.99 | +60.55% | 2,891 | 31,504 | 15.07% |
| SPX180518P02655000 | 2018-04-24 3:36PM EDT | 2,655.00 | 57.44 | 49.10 | 51.40 | +22.34 | +63.65% | 65 | 1,770 | 14.92% |
| SPX180518P02660000 | 2018-04-24 3:37PM EDT | 2,660.00 | 59.59 | 51.60 | 53.90 | +25.99 | +77.35% | 795 | 7,233 | 14.74% |
| SPX180518P02665000 | 2018-04-24 3:06PM EDT | 2,665.00 | 56.80 | 53.00 | 58.00 | +21.90 | +62.75% | 263 | 1,225 | 15.13% |
| SPX180518P02670000 | 2018-04-24 3:43PM EDT | 2,670.00 | 67.75 | 55.70 | 60.90 | +28.75 | +73.72% | 521 | 4,388 | 15.03% |
| SPX180518P02675000 | 2018-04-24 4:02PM EDT | 2,675.00 | 61.30 | 58.40 | 63.80 | +22.30 | +57.18% | 4,591 | 17,148 | 14.88% |
| SPX180518P02680000 | 2018-04-24 2:53PM EDT | 2,680.00 | 74.10 | 61.30 | 67.10 | +28.30 | +61.79% | 106 | 1,826 | 14.86% |
| SPX180518P02685000 | 2018-04-24 3:58PM EDT | 2,685.00 | 70.10 | 64.40 | 70.40 | +23.23 | +49.56% | 99 | 1,029 | 14.80% |
| SPX180518P02690000 | 2018-04-24 3:45PM EDT | 2,690.00 | 80.00 | 67.50 | 73.70 | +31.90 | +66.32% | 161 | 1,997 | 14.70% |
| SPX180518P02695000 | 2018-04-24 3:17PM EDT | 2,695.00 | 74.57 | 70.70 | 77.00 | +19.17 | +34.60% | 81 | 1,427 | 14.56% |
| SPX180518P02700000 | 2018-04-24 4:14PM EDT | 2,700.00 | 77.51 | 74.00 | 80.70 | +18.61 | +31.60% | 1,717 | 27,388 | 14.55% |
| SPX180518P02705000 | 2018-04-24 1:19PM EDT | 2,705.00 | 78.30 | 77.60 | 84.70 | +16.35 | +26.39% | 2 | 688 | 14.65% |
| SPX180518P02710000 | 2018-04-24 4:01PM EDT | 2,710.00 | 85.15 | 81.20 | 88.30 | +20.70 | +32.12% | 17 | 3,258 | 14.53% |
| SPX180518P02715000 | 2018-04-24 3:10PM EDT | 2,715.00 | 91.81 | 84.90 | 92.10 | +27.77 | +43.36% | 4 | 1,340 | 14.45% |
| SPX180518P02720000 | 2018-04-24 2:47PM EDT | 2,720.00 | 102.65 | 88.70 | 96.60 | +33.93 | +49.37% | 25 | 1,036 | 14.71% |
| SPX180518P02725000 | 2018-04-24 4:01PM EDT | 2,725.00 | 97.00 | 92.70 | 100.00 | +30.73 | +46.37% | 211 | 8,298 | 14.34% |
| SPX180518P02730000 | 2018-04-24 3:14PM EDT | 2,730.00 | 101.45 | 96.70 | 104.90 | +31.44 | +44.91% | 7 | 1,104 | 14.77% |
| SPX180518P02735000 | 2018-04-24 2:39PM EDT | 2,735.00 | 121.25 | 100.90 | 109.30 | +41.06 | +51.20% | 5 | 277 | 14.89% |
| SPX180518P02740000 | 2018-04-24 2:49PM EDT | 2,740.00 | 120.72 | 105.20 | 114.00 | +42.22 | +53.78% | 41 | 2,879 | 15.18% |
| SPX180518P02745000 | 2018-04-24 3:10PM EDT | 2,745.00 | 117.68 | 109.50 | 118.50 | +35.13 | +42.56% | 2 | 519 | 15.33% |
| SPX180518P02750000 | 2018-04-24 4:14PM EDT | 2,750.00 | 118.37 | 113.90 | 123.10 | +29.87 | +33.75% | 201 | 9,831 | 15.52% |
| SPX180518P02755000 | 2018-04-20 11:56AM EDT | 2,755.00 | 88.05 | 86.30 | 94.30 | +11.25 | +14.65% | 1 | 421 | 0.00% |
| SPX180518P02760000 | 2018-04-24 3:14PM EDT | 2,760.00 | 127.75 | 123.00 | 132.40 | +37.75 | +41.94% | 38 | 2,607 | 15.92% |
| SPX180518P02765000 | 2018-04-19 11:00AM EDT | 2,765.00 | 79.31 | 94.40 | 102.80 | 0.00 | - | 17 | 372 | 0.00% |
| SPX180518P02770000 | 2018-04-24 3:48PM EDT | 2,770.00 | 144.25 | 132.20 | 141.80 | +44.00 | +43.89% | 75 | 302 | 16.33% |
| SPX180518P02775000 | 2018-04-24 3:40PM EDT | 2,775.00 | 153.11 | 136.90 | 146.60 | +46.88 | +44.13% | 144 | 4,157 | 16.59% |
| SPX180518P02780000 | 2018-04-24 1:33PM EDT | 2,780.00 | 144.50 | 141.90 | 151.60 | +21.10 | +17.10% | 42 | 4,413 | 16.99% |
| SPX180518P02785000 | 2018-04-23 12:11PM EDT | 2,785.00 | 109.70 | 146.60 | 156.40 | 0.00 | - | 2 | 121 | 17.24% |
| SPX180518P02790000 | 2018-04-24 12:09PM EDT | 2,790.00 | 131.22 | 150.70 | 160.50 | +6.77 | +5.44% | 5 | 350 | 16.88% |
| SPX180518P02795000 | 2018-04-20 10:27AM EDT | 2,795.00 | 113.43 | 120.90 | 130.50 | +4.88 | +4.50% | 1 | 104 | 0.00% |
| SPX180518P02800000 | 2018-04-24 3:39PM EDT | 2,800.00 | 176.37 | 161.20 | 171.00 | +37.37 | +26.88% | 10 | 5,350 | 18.09% |
| SPX180518P02805000 | 2018-04-23 2:08PM EDT | 2,805.00 | 141.60 | 166.00 | 175.90 | 0.00 | - | 3 | 56 | 18.39% |
| SPX180518P02810000 | 2018-04-20 3:13PM EDT | 2,810.00 | 148.83 | 135.00 | 144.90 | +48.28 | +48.02% | 10 | 161 | 0.00% |
| SPX180518P02815000 | 2018-04-23 2:08PM EDT | 2,815.00 | 151.35 | 175.80 | 185.80 | 0.00 | - | 3 | 87 | 19.06% |
| SPX180518P02820000 | 2018-04-24 12:57PM EDT | 2,820.00 | 177.85 | 180.80 | 190.70 | +20.15 | +12.78% | 19 | 79 | 19.34% |
| SPX180518P02825000 | 2018-04-23 2:56PM EDT | 2,825.00 | 169.50 | 185.70 | 195.70 | 0.00 | - | 2 | 2,447 | 19.72% |
| SPX180518P02830000 | 2018-04-24 11:52AM EDT | 2,830.00 | 164.33 | 190.60 | 200.60 | +5.08 | +3.19% | 5 | 76 | 19.99% |
| SPX180518P02835000 | 2018-04-19 1:24PM EDT | 2,835.00 | 152.55 | 159.20 | 169.30 | 0.00 | - | 51 | 40 | 0.00% |
| SPX180518P02840000 | 2018-04-24 12:57PM EDT | 2,840.00 | 197.60 | 200.50 | 210.50 | +44.30 | +28.90% | 7 | 21 | 20.63% |
| SPX180518P02845000 | 2018-04-24 1:57PM EDT | 2,845.00 | 219.59 | 205.50 | 215.50 | +58.74 | +36.52% | 8 | 66 | 20.99% |
| SPX180518P02850000 | 2018-04-24 3:39PM EDT | 2,850.00 | 225.89 | 210.50 | 220.50 | +37.96 | +20.20% | 1 | 4,772 | 21.35% |
| SPX180518P02855000 | 2018-04-19 12:16PM EDT | 2,855.00 | 170.60 | 178.90 | 189.10 | 0.00 | - | 22 | 31 | 0.00% |
| SPX180518P02860000 | 2018-04-23 9:30AM EDT | 2,860.00 | 180.60 | 220.40 | 230.40 | 0.00 | - | 1 | 36 | 21.96% |
| SPX180518P02865000 | 2018-04-13 2:07PM EDT | 2,865.00 | 201.05 | 188.70 | 199.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX180518P02870000 | 2018-04-16 10:33AM EDT | 2,870.00 | 195.70 | 193.70 | 203.90 | 0.00 | - | 11 | 16 | 0.00% |
| SPX180518P02875000 | 2018-04-16 10:33AM EDT | 2,875.00 | 200.55 | 198.60 | 208.90 | 0.00 | - | 22 | 1,135 | 0.00% |
| SPX180518P02880000 | 2018-04-19 1:57PM EDT | 2,880.00 | 192.65 | 203.60 | 213.80 | 0.00 | - | 7 | 1,056 | 0.00% |
| SPX180518P02885000 | 2018-03-28 9:27AM EDT | 2,885.00 | 262.15 | 259.30 | 266.90 | 0.00 | - | 40 | 40 | 32.75% |
| SPX180518P02890000 | 2018-04-10 11:45AM EDT | 2,890.00 | 243.05 | 227.80 | 238.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX180518P02895000 | 2018-04-19 2:05PM EDT | 2,895.00 | 208.21 | 218.50 | 228.80 | 0.00 | - | 90 | 437 | 0.00% |
| SPX180518P02900000 | 2018-04-19 2:05PM EDT | 2,900.00 | 213.21 | 223.50 | 233.70 | 0.00 | - | 90 | 451 | 0.00% |
| SPX180518P02905000 | 2018-04-04 3:47PM EDT | 2,905.00 | 260.25 | 296.80 | 304.70 | -30.20 | -10.40% | 11 | 4 | 44.49% |
| SPX180518P02925000 | 2018-04-24 3:21PM EDT | 2,925.00 | 290.00 | 285.10 | 295.20 | +41.10 | +16.51% | 5 | 31 | 26.18% |
| SPX180518P02930000 | 2018-04-24 8:12PM EDT | 2,930.00 | 273.30 | 290.10 | 300.20 | 0.00 | - | 5 | 0 | 26.51% |
| SPX180518P02940000 | 2018-04-24 12:13PM EDT | 2,940.00 | 279.35 | 300.10 | 310.10 | +77.01 | +38.06% | 5 | 1 | 27.04% |
| SPX180518P02950000 | 2018-04-24 11:53AM EDT | 2,950.00 | 284.85 | 309.30 | 319.40 | -1.38 | -0.48% | 5 | 1 | 26.78% |
| SPX180518P02975000 | 2018-04-24 11:52AM EDT | 2,975.00 | 307.55 | 347.90 | 357.20 | +148.95 | +93.92% | 5 | 300 | 40.12% |
| SPX180518P02985000 | 2018-03-23 11:49PM EDT | 2,985.00 | 265.90 | 382.60 | 391.80 | 0.00 | - | 2 | 1 | 52.93% |
| SPX180518P03000000 | 2018-04-24 1:50PM EDT | 3,000.00 | 368.30 | 359.90 | 370.00 | +30.50 | +9.03% | 80 | 770 | 30.72% |
| SPX180518P03025000 | 2018-04-24 8:12PM EDT | 3,025.00 | 357.45 | 384.80 | 394.90 | 0.00 | - | 5 | 0 | 32.11% |
| SPX180518P03030000 | 2018-04-04 4:26PM EDT | 3,030.00 | 398.10 | 422.10 | 430.10 | 0.00 | - | 15 | 15 | 53.27% |
| SPX180518P03050000 | 2018-04-24 8:12PM EDT | 3,050.00 | 384.55 | 409.80 | 419.90 | 0.00 | - | 5 | 0 | 33.62% |
| SPX180518P03060000 | 2018-04-24 8:12PM EDT | 3,060.00 | 398.55 | 419.80 | 429.80 | 0.00 | - | 5 | 0 | 34.06% |
| SPX180518P03070000 | 2018-04-24 8:12PM EDT | 3,070.00 | 413.00 | 429.70 | 439.80 | 0.00 | - | 5 | 0 | 34.65% |
| SPX180518P03100000 | 2018-03-15 1:01PM EDT | 3,100.00 | 343.03 | 497.40 | 506.70 | 0.00 | - | 9 | 48 | 62.29% |
| SPX180518P03175000 | 2018-03-15 5:04PM EDT | 3,175.00 | 410.77 | 572.10 | 581.30 | 0.00 | - | 2 | 1 | 67.80% |
| SPX180518P03200000 | 2018-03-14 1:52PM EDT | 3,200.00 | 436.30 | 597.00 | 606.20 | 0.00 | - | 4 | 13 | 69.58% |
| SPX180518P03250000 | 2018-04-20 3:14PM EDT | 3,250.00 | 585.38 | 572.30 | 582.60 | +104.23 | +21.66% | 1 | 1 | 0.00% |
| SPX180518P03300000 | 2018-04-20 3:11PM EDT | 3,300.00 | 637.00 | 622.20 | 632.50 | +128.30 | +25.22% | 20 | 74 | 0.00% |
| SPX180518P03400000 | 2018-04-17 11:22AM EDT | 3,400.00 | 690.00 | 722.00 | 732.30 | 0.00 | - | 200 | 296 | 0.00% |
| SPX180518P03500000 | 2018-04-24 2:29PM EDT | 3,500.00 | 874.16 | 859.00 | 869.10 | +38.91 | +4.66% | 3 | 581 | 55.45% |
| SPX180518P03600000 | 2018-03-16 11:39AM EDT | 3,600.00 | 833.68 | 995.40 | 1,004.70 | 0.00 | - | 93 | 58 | 94.49% |
| SPX180518P03700000 | 2018-03-16 11:37AM EDT | 3,700.00 | 932.45 | 1,095.10 | 1,104.30 | 0.00 | - | 2 | 68 | 99.91% |
