^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180518C010000002018-04-24 2:57PM EDT1,000.001,621.551,627.101,637.30-46.54-2.79%1,2035,050166.55%
SPX180518C011000002018-04-23 3:36PM EDT1,100.001,562.891,527.301,537.400.00-4501,550151.94%
SPX180518C012000002018-03-29 10:54AM EDT1,200.001,425.571,394.301,402.30-54.65-3.69%14640.00%
SPX180518C013000002018-04-19 12:34PM EDT1,300.001,384.221,364.001,374.300.00-3,4003,400198.36%
SPX180518C013750002018-03-16 9:58AM EDT1,375.001,378.701,213.001,222.300.00-16160.00%
SPX180518C014000002018-03-21 1:12PM EDT1,400.001,323.251,188.201,197.400.00-15900.00%
SPX180518C014250002018-03-10 12:51AM EDT1,425.001,339.481,163.301,172.500.00-1462410.00%
SPX180518C014500002018-03-09 11:34AM EDT1,450.001,315.651,139.101,148.300.00-2840.00%
SPX180518C014750002018-03-20 12:55PM EDT1,475.001,239.301,114.301,123.500.00-3980.00%
SPX180518C015000002018-04-19 10:13AM EDT1,500.001,194.701,164.501,174.800.00-1388164.78%
SPX180518C015250002018-03-13 1:06PM EDT1,525.001,253.201,064.101,073.300.00-32350.00%
SPX180518C015500002018-03-21 11:11AM EDT1,550.001,165.971,039.901,049.000.00-120.00%
SPX180518C015750002018-03-19 12:35PM EDT1,575.001,134.901,015.101,024.200.00-210.00%
SPX180518C016000002018-04-20 11:03AM EDT1,600.001,074.401,064.701,075.10-39.78-3.57%3281149.52%
SPX180518C016500002018-03-20 9:30AM EDT1,650.001,067.20940.20949.200.00-11140.00%
SPX180518C016750002018-03-12 11:30AM EDT1,675.001,105.53915.50924.500.00-100.00%
SPX180518C017000002018-03-21 9:51AM EDT1,700.001,012.60891.30900.300.00-140.00%
SPX180518C017500002018-03-27 9:45AM EDT1,750.00907.95867.80875.400.00-100.00%
SPX180518C018000002018-02-03 12:57AM EDT1,800.00998.00951.40960.800.00-10185.03%
SPX180518C018400002018-03-07 11:27AM EDT1,840.00880.45753.20762.000.00-92460.00%
SPX180518C018500002018-03-29 11:57PM EDT1,850.00794.19748.80756.700.00-110.00%
SPX180518C018750002018-03-13 10:55AM EDT1,875.00913.50725.90734.000.00-120.00%
SPX180518C019000002018-04-16 9:31AM EDT1,900.00773.40765.60775.900.00-19108.19%
SPX180518C019100002018-03-10 12:52AM EDT1,910.00826.75683.90692.500.00-210.00%
SPX180518C019300002018-03-07 11:43AM EDT1,930.00792.40664.90673.500.00-210.00%
SPX180518C019500002018-03-07 4:05PM EDT1,950.00777.28644.90653.400.00-68340.00%
SPX180518C019700002018-03-07 11:24AM EDT1,970.00751.15625.80634.300.00-38190.00%
SPX180518C019750002018-04-19 9:40AM EDT1,975.00723.20690.80701.100.00-2398.60%
SPX180518C020000002018-04-24 4:11PM EDT2,000.00635.10630.00640.10-34.90-5.21%1,2415,50560.80%
SPX180518C020200002018-03-07 11:25AM EDT2,020.00702.48577.20585.500.00-210.00%
SPX180518C020250002018-03-08 12:28PM EDT2,025.00711.18572.30580.600.00-24190.00%
SPX180518C020400002018-03-07 11:26AM EDT2,040.00681.85557.90566.000.00-36200.00%
SPX180518C020500002018-03-10 12:52AM EDT2,050.00686.50548.10556.200.00-210.00%
SPX180518C021000002018-04-23 3:36PM EDT2,100.00565.00529.70539.700.00-45085250.93%
SPX180518C021400002018-04-06 11:57PM EDT2,140.00495.80464.20471.800.00-200.00%
SPX180518C021500002018-04-18 12:00PM EDT2,150.00563.30516.60526.800.00-101577.16%
SPX180518C021550002018-04-06 11:57PM EDT2,155.00481.10449.20456.800.00-200.00%
SPX180518C021700002018-04-13 11:50PM EDT2,170.00483.95482.30493.300.00-1164.36%
SPX180518C021750002018-04-02 2:38PM EDT2,175.00393.25426.90434.200.00-1410.00%
SPX180518C021800002018-04-20 11:50PM EDT2,180.00526.72486.80497.000.00-1173.60%
SPX180518C021850002018-04-20 11:50PM EDT2,185.00521.78481.90492.000.00-1173.02%
SPX180518C022000002018-04-19 10:08AM EDT2,200.00494.00467.00477.100.00-4871.24%
SPX180518C022500002018-04-20 11:50PM EDT2,250.00450.80417.50427.500.00-1165.39%
SPX180518C022650002018-04-13 11:50PM EDT2,265.00390.85388.20399.000.00-1154.34%
SPX180518C023000002018-04-19 1:16PM EDT2,300.00384.60368.10377.900.00-3,4053,44859.55%
SPX180518C023200002018-04-19 9:30AM EDT2,320.00381.20348.40358.200.00-31157.26%
SPX180518C023250002018-04-20 3:36PM EDT2,325.00341.60343.50353.20+13.92+4.25%1556.67%
SPX180518C023450002018-04-20 11:50PM EDT2,345.00357.60323.90333.500.00-5554.40%
SPX180518C023500002018-04-19 1:23PM EDT2,350.00335.05319.00328.600.00-1953.83%
SPX180518C023600002018-02-06 10:18AM EDT2,360.00396.89314.70329.600.00-1157.05%
SPX180518C023700002018-04-13 3:08PM EDT2,370.00288.31285.70295.80+21.83+8.19%5746.88%
SPX180518C023750002018-04-19 1:21PM EDT2,375.00310.45294.50304.000.00-161850.96%
SPX180518C023800002018-04-13 11:50PM EDT2,380.00273.66276.10286.100.00-5845.85%
SPX180518C023900002018-04-20 4:05PM EDT2,390.00284.30279.90289.20-26.30-8.47%11151.65%
SPX180518C023950002018-04-13 3:08PM EDT2,395.00264.33261.80271.60-142.17-34.97%5544.34%
SPX180518C024000002018-04-23 2:06PM EDT2,400.00270.55234.10242.800.00-268127.99%
SPX180518C024050002018-04-13 11:50PM EDT2,405.00249.88252.30262.000.00-5543.35%
SPX180518C024100002018-04-04 4:25PM EDT2,410.00193.65260.60269.700.00-121049.31%
SPX180518C024200002018-04-20 11:32AM EDT2,420.00256.55250.90259.90-19.89-7.20%2548.11%
SPX180518C024250002018-03-03 12:48AM EDT2,425.00315.35201.80206.800.00-110.00%
SPX180518C024300002018-04-06 11:57PM EDT2,430.00214.92241.30250.200.00-3346.95%
SPX180518C024350002018-04-09 9:42AM EDT2,435.00198.53224.50233.800.00-1040.63%
SPX180518C024400002018-04-20 11:32AM EDT2,440.00237.25231.70240.50-19.56-7.62%217045.78%
SPX180518C024500002018-04-24 3:47PM EDT2,450.00184.21186.80194.80-42.19-18.64%3026724.83%
SPX180518C024600002018-04-24 3:47PM EDT2,460.00174.54177.50185.30-75.66-30.24%303824.19%
SPX180518C024700002018-04-20 12:32PM EDT2,470.00205.34203.20211.60+55.89+37.40%11042.29%
SPX180518C024750002018-03-22 2:22PM EDT2,475.00225.00160.80165.300.00-1518.87%
SPX180518C024800002018-04-19 11:13AM EDT2,480.00216.45193.80202.100.00-52141.17%
SPX180518C024900002018-04-20 12:32PM EDT2,490.00186.55184.50192.60+64.26+52.55%11140.02%
SPX180518C025000002018-04-24 3:14PM EDT2,500.00143.25141.40148.20-46.40-24.47%61,39221.91%
SPX180518C025050002018-04-11 11:01AM EDT2,505.00156.95160.20168.400.00-21533.88%
SPX180518C025100002018-04-16 10:43AM EDT2,510.00174.00166.00173.800.00-72037.77%
SPX180518C025150002018-04-03 2:08PM EDT2,515.00118.10120.80124.500.00-363614.56%
SPX180518C025250002018-04-17 12:37PM EDT2,525.00185.10152.40159.900.00-152436.11%
SPX180518C025300002018-04-10 2:27PM EDT2,530.00151.73139.10146.600.00-22731.88%
SPX180518C025350002018-04-09 9:42AM EDT2,535.00116.24134.40141.900.00-1031.31%
SPX180518C025400002018-04-24 3:15PM EDT2,540.00110.65107.10112.80-31.50-22.16%1211319.84%
SPX180518C025450002018-04-09 11:56AM EDT2,545.00127.15126.50133.500.00-26530.57%
SPX180518C025500002018-04-24 3:49PM EDT2,550.0099.6599.00104.50-33.18-24.98%49719.44%
SPX180518C025550002018-04-24 2:39PM EDT2,555.0085.4095.10100.30-45.75-34.88%19019.19%
SPX180518C025600002018-04-24 3:15PM EDT2,560.0094.1091.1096.30-32.37-25.60%194519.01%
SPX180518C025650002018-04-10 12:15PM EDT2,565.00120.40109.90116.300.00-202028.78%
SPX180518C025700002018-04-24 3:49PM EDT2,570.0083.8583.4088.20-31.58-27.36%579918.53%
SPX180518C025750002018-04-24 2:33PM EDT2,575.0074.4079.6084.30-34.60-31.74%681318.33%
SPX180518C025800002018-04-24 3:15PM EDT2,580.0078.4575.9080.40-26.14-24.99%725518.11%
SPX180518C025850002018-04-16 9:56AM EDT2,585.00103.65100.60106.500.00-111829.70%
SPX180518C025900002018-04-24 2:38PM EDT2,590.0063.0068.7072.90-31.98-33.67%170017.70%
SPX180518C025950002018-04-23 3:58PM EDT2,595.0090.8365.2069.300.00-185017.53%
SPX180518C026000002018-04-24 4:14PM EDT2,600.0064.0061.7065.60-25.10-28.17%30810,02217.28%
SPX180518C026050002018-04-24 2:50PM EDT2,605.0056.0058.5062.00-43.85-43.92%1885317.05%
SPX180518C026100002018-04-24 3:50PM EDT2,610.0055.2055.7057.90-21.90-28.40%92,73116.60%
SPX180518C026150002018-04-24 2:20PM EDT2,615.0049.2052.4054.60-29.20-37.24%50657016.43%
SPX180518C026200002018-04-24 3:51PM EDT2,620.0048.6049.2051.20-28.50-36.96%76266916.19%
SPX180518C026250002018-04-24 4:14PM EDT2,625.0047.0046.1047.20-18.65-28.41%4,2366,43915.70%
SPX180518C026300002018-04-24 3:35PM EDT2,630.0039.5043.1045.10-40.50-50.63%1392,28015.89%
SPX180518C026350002018-04-24 3:43PM EDT2,635.0035.5740.2042.00-28.23-44.25%231,05615.66%
SPX180518C026400002018-04-24 3:48PM EDT2,640.0035.2037.3039.10-23.50-40.03%23633715.48%
SPX180518C026450002018-04-24 2:17PM EDT2,645.0031.1034.6036.30-25.90-45.44%51,32615.30%
SPX180518C026500002018-04-24 4:00PM EDT2,650.0032.7032.0033.60-18.95-36.69%2,08013,31515.11%
SPX180518C026550002018-04-24 2:33PM EDT2,655.0026.1229.5031.20-22.23-45.98%71,38015.01%
SPX180518C026600002018-04-24 3:51PM EDT2,660.0026.8027.0028.60-17.60-39.64%3715,07014.78%
SPX180518C026650002018-04-24 4:02PM EDT2,665.0025.5824.7026.20-15.92-38.36%5733714.60%
SPX180518C026700002018-04-24 3:45PM EDT2,670.0019.4022.6023.90-19.40-50.00%6132,84114.41%
SPX180518C026750002018-04-24 4:02PM EDT2,675.0021.2320.5021.80-14.87-41.19%3,23817,24514.25%
SPX180518C026800002018-04-24 4:00PM EDT2,680.0019.0018.6019.80-8.40-30.66%1,0875,69314.09%
SPX180518C026850002018-04-24 3:46PM EDT2,685.0015.0016.8017.90-13.34-47.07%12599813.93%
SPX180518C026900002018-04-24 3:14PM EDT2,690.0015.0015.0016.10-9.90-39.76%1112,67413.76%
SPX180518C026950002018-04-24 3:45PM EDT2,695.0011.4513.4014.40-13.55-54.20%3141,65313.59%
SPX180518C027000002018-04-24 4:05PM EDT2,700.0012.5012.0012.90-10.30-45.18%6,79133,33213.45%
SPX180518C027050002018-04-24 3:45PM EDT2,705.008.9510.6011.50-11.75-56.76%572,53413.32%
SPX180518C027100002018-04-24 3:49PM EDT2,710.008.959.3010.20-7.01-43.92%8303,45313.18%
SPX180518C027150002018-04-24 3:04PM EDT2,715.007.758.209.00-7.71-49.87%1334,41013.04%
SPX180518C027200002018-04-24 3:49PM EDT2,720.007.007.308.00-8.05-53.49%2,86113,66512.97%
SPX180518C027250002018-04-24 4:08PM EDT2,725.006.856.707.00-6.50-48.69%5,45320,77612.84%
SPX180518C027300002018-04-24 3:36PM EDT2,730.004.805.506.20-6.45-57.33%6221,99212.78%
SPX180518C027350002018-04-24 3:49PM EDT2,735.004.904.805.40-4.89-49.95%3763,82012.67%
SPX180518C027400002018-04-24 3:49PM EDT2,740.004.304.204.70-4.50-51.14%3315,51312.58%
SPX180518C027450002018-04-24 3:38PM EDT2,745.003.303.604.10-3.20-49.23%55027,40312.51%
SPX180518C027500002018-04-24 4:01PM EDT2,750.003.403.103.60-3.05-47.29%1,44132,15012.48%
SPX180518C027550002018-04-24 2:43PM EDT2,755.002.282.753.20-3.22-58.55%2493,27512.49%
SPX180518C027600002018-04-24 4:04PM EDT2,760.002.652.402.75-2.35-47.00%3844,29312.42%
SPX180518C027650002018-04-24 2:45PM EDT2,765.001.902.152.35-2.30-54.76%1567,32212.34%
SPX180518C027700002018-04-24 4:04PM EDT2,770.002.041.852.10-1.41-40.87%764,36612.39%
SPX180518C027750002018-04-24 4:08PM EDT2,775.001.751.601.85-1.35-43.55%1,29717,61812.40%
SPX180518C027800002018-04-24 3:54PM EDT2,780.001.501.451.70-1.25-45.45%33921,95612.53%
SPX180518C027850002018-04-24 2:03PM EDT2,785.001.281.201.50-0.92-41.82%202,39012.55%
SPX180518C027900002018-04-24 4:04PM EDT2,790.001.241.101.35-0.71-36.41%1065,29512.63%
SPX180518C027950002018-04-24 3:22PM EDT2,795.001.090.951.20-0.66-37.71%312,99412.67%
SPX180518C028000002018-04-24 3:59PM EDT2,800.000.940.851.10-0.61-39.35%1,38530,51412.79%
SPX180518C028050002018-04-24 2:53PM EDT2,805.000.850.751.00-0.60-41.38%331,91212.89%
SPX180518C028100002018-04-24 3:48PM EDT2,810.000.800.700.90-0.44-35.48%332,71112.96%
SPX180518C028150002018-04-24 3:48PM EDT2,815.000.750.650.85-0.55-42.31%621,08513.13%
SPX180518C028200002018-04-24 3:17PM EDT2,820.000.690.600.80-0.30-30.30%507,59113.29%
SPX180518C028250002018-04-24 3:47PM EDT2,825.000.600.500.75-0.40-40.00%2,45018,62013.45%
SPX180518C028300002018-04-24 3:58PM EDT2,830.000.600.500.70-0.30-33.33%2790913.59%
SPX180518C028350002018-04-24 2:25PM EDT2,835.000.560.450.65-0.24-30.00%12485213.72%
SPX180518C028400002018-04-24 3:56PM EDT2,840.000.530.400.65-0.32-37.65%7321,32714.00%
SPX180518C028450002018-04-24 2:02PM EDT2,845.000.500.350.50-0.30-37.50%1267,14513.75%
SPX180518C028500002018-04-24 3:44PM EDT2,850.000.450.400.55-0.20-30.77%23818,14914.21%
SPX180518C028550002018-04-24 3:16PM EDT2,855.000.450.350.50-0.18-28.57%266,63314.28%
SPX180518C028600002018-04-24 3:56PM EDT2,860.000.380.300.50-0.22-36.67%2251,32714.55%
SPX180518C028650002018-04-24 2:30PM EDT2,865.000.350.250.45-0.25-41.67%32573414.61%
SPX180518C028700002018-04-24 3:21PM EDT2,870.000.330.250.45-0.22-40.00%73,00214.87%
SPX180518C028750002018-04-24 3:44PM EDT2,875.000.300.200.45-0.20-40.00%32011,02515.13%
SPX180518C028800002018-04-20 10:28AM EDT2,880.000.720.500.70-0.03-4.00%21,76216.36%
SPX180518C028850002018-04-24 10:57AM EDT2,885.000.400.150.350.00-108,88915.14%
SPX180518C028900002018-04-24 1:28PM EDT2,890.000.300.150.35-0.06-16.67%24,62615.39%
SPX180518C028950002018-04-18 3:54PM EDT2,895.000.950.400.650.00-28069316.98%
SPX180518C029000002018-04-24 3:33PM EDT2,900.000.250.200.25-0.10-28.57%1,17012,97815.26%
SPX180518C029050002018-04-18 3:54PM EDT2,905.000.850.350.600.00-2761,08317.32%
SPX180518C029100002018-04-18 9:30AM EDT2,910.001.250.300.550.00-2563,14617.37%
SPX180518C029150002018-04-18 9:30AM EDT2,915.001.200.300.550.00-25449117.63%
SPX180518C029200002018-04-23 12:47PM EDT2,920.000.300.100.300.00-11,24216.57%
SPX180518C029250002018-04-24 3:34PM EDT2,925.000.200.100.20-0.12-37.50%7388,94516.04%
SPX180518C029300002018-04-23 3:06PM EDT2,930.000.300.100.300.00-501,57917.04%
SPX180518C029350002018-04-17 12:54PM EDT2,935.000.700.250.450.00-1368318.16%
SPX180518C029400002018-04-23 3:06PM EDT2,940.000.250.050.250.00-5053417.15%
SPX180518C029450002018-04-18 9:30AM EDT2,945.000.850.250.450.00-24957618.67%
SPX180518C029500002018-04-24 1:36PM EDT2,950.000.250.050.25+0.02+8.70%356,65817.62%
SPX180518C029550002018-04-20 10:19AM EDT2,955.000.400.200.40-0.35-46.67%4034218.87%
SPX180518C029600002018-04-18 9:30AM EDT2,960.000.700.200.400.00-2472,81019.12%
SPX180518C029650002018-04-18 2:16PM EDT2,965.000.500.200.400.00-34646819.36%
SPX180518C029700002018-04-18 9:30AM EDT2,970.000.650.200.400.00-24642619.59%
SPX180518C029750002018-04-24 11:29AM EDT2,975.000.150.050.20-0.10-40.00%44,28218.31%
SPX180518C029800002018-04-23 10:33AM EDT2,980.000.230.050.250.00-533,25418.99%
SPX180518C029850002018-04-23 10:33AM EDT2,985.000.190.050.200.00-258518.75%
SPX180518C029900002018-04-18 3:54PM EDT2,990.000.400.150.350.00-3681,27620.22%
SPX180518C030000002018-04-24 1:50PM EDT3,000.000.100.050.10-0.10-50.00%4111,20118.12%
SPX180518C030100002018-04-18 3:54PM EDT3,010.000.350.100.300.00-47750720.78%
SPX180518C030200002018-04-18 9:30AM EDT3,020.000.500.100.300.00-35474621.23%
SPX180518C030250002018-04-18 9:37AM EDT3,025.000.340.100.300.00-2497,15721.46%
SPX180518C030300002018-04-18 9:36AM EDT3,030.000.330.100.300.00-36656721.68%
SPX180518C030400002018-04-18 3:54PM EDT3,040.000.300.050.250.00-52252621.68%
SPX180518C030500002018-04-24 3:35PM EDT3,050.000.050.000.05-0.05-50.00%5003,95018.95%
SPX180518C030600002018-04-23 12:55PM EDT3,060.000.130.000.150.00-277821.39%
SPX180518C030700002018-04-23 12:55PM EDT3,070.000.120.000.150.00-241121.80%
SPX180518C030750002018-04-24 3:01PM EDT3,075.000.050.000.05-0.05-50.00%153,47319.92%
SPX180518C030800002018-04-18 10:49AM EDT3,080.000.250.050.200.00-45134922.88%
SPX180518C030900002018-04-18 10:48AM EDT3,090.000.250.050.100.00-67744321.78%
SPX180518C031000002018-04-24 2:26PM EDT3,100.000.050.000.050.00-505,73920.85%
SPX180518C031250002018-04-19 10:37AM EDT3,125.000.150.050.150.00-1557224.05%
SPX180518C031500002018-04-24 2:26PM EDT3,150.000.050.000.050.00-7623,32822.71%
SPX180518C031750002018-04-18 1:38PM EDT3,175.000.150.000.150.00-34232826.05%
SPX180518C032000002018-04-18 1:19PM EDT3,200.000.100.000.050.00-7514724.51%
SPX180518C032500002018-04-18 9:30AM EDT3,250.000.100.000.050.00-799226.27%
SPX180518C033000002018-04-18 9:30AM EDT3,300.000.100.000.050.00-11528028.03%
SPX180518C034000002018-04-24 9:34AM EDT3,400.000.040.000.05-0.06-60.00%215431.35%
SPX180518C035000002018-04-24 2:29PM EDT3,500.000.030.000.05-0.07-70.00%313634.57%
SPX180518C036000002018-04-18 9:30AM EDT3,600.000.100.000.050.00-687037.70%
SPX180518C037000002018-04-20 11:50PM EDT3,700.000.100.000.050.00-646440.72%
Putsfor18 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180518P009500002018-04-20 11:51PM EDT950.000.050.000.050.00-1,3011,301113.28%
SPX180518P010000002018-04-24 2:57PM EDT1,000.000.030.000.05-0.02-40.00%1,2035,300107.81%
SPX180518P011000002018-04-23 3:36PM EDT1,100.000.050.000.050.00-45081797.66%
SPX180518P012000002018-04-23 10:26AM EDT1,200.000.050.000.050.00-5014,18888.28%
SPX180518P012500002018-04-24 2:36PM EDT1,250.000.100.000.10+0.05+100.00%4012,92487.89%
SPX180518P013000002018-04-23 3:22PM EDT1,300.000.050.000.150.00-85021,88786.13%
SPX180518P013250002018-04-18 2:57PM EDT1,325.000.150.050.200.00-6,1179,84287.40%
SPX180518P013500002018-04-23 4:07PM EDT1,350.000.050.000.100.00-2005,66479.30%
SPX180518P013750002018-04-24 2:05PM EDT1,375.000.100.050.20-0.15-60.00%309,27982.91%
SPX180518P014000002018-04-24 1:27PM EDT1,400.000.100.050.200.00-209,00680.76%
SPX180518P014250002018-04-18 11:09AM EDT1,425.000.250.050.200.00-5,1385,05878.61%
SPX180518P014500002018-04-18 9:39AM EDT1,450.000.250.100.25-0.05-16.67%5,2335,27878.81%
SPX180518P014750002018-04-19 10:43AM EDT1,475.000.250.100.250.00-3,9848,59076.66%
SPX180518P015000002018-04-24 1:41PM EDT1,500.000.200.050.25-0.05-20.00%5014,28073.54%
SPX180518P015250002018-04-20 2:41PM EDT1,525.000.200.100.25-0.15-42.86%5004,70772.51%
SPX180518P015500002018-04-24 1:40PM EDT1,550.000.200.100.30-0.05-20.00%2011,15271.34%
SPX180518P015750002018-04-18 9:30AM EDT1,575.000.500.150.300.00-4,3444,34170.12%
SPX180518P016000002018-04-24 2:36PM EDT1,600.000.300.100.30+0.15+100.00%929,30467.38%
SPX180518P016250002018-04-18 9:30AM EDT1,625.000.600.200.350.00-4,0804,16567.38%
SPX180518P016500002018-04-24 11:50AM EDT1,650.000.140.150.35-0.06-30.00%317,97664.84%
SPX180518P016750002018-04-24 12:42PM EDT1,675.000.200.150.35-0.30-60.00%23,88462.89%
SPX180518P017000002018-04-24 2:36PM EDT1,700.000.400.200.40+0.20+100.00%11515,40062.06%
SPX180518P017250002018-04-20 3:03PM EDT1,725.000.300.250.40-0.15-33.33%204,27860.64%
SPX180518P017500002018-04-24 3:57PM EDT1,750.000.300.250.40-0.20-40.00%2239,48458.74%
SPX180518P017750002018-04-24 2:44PM EDT1,775.000.470.250.45-0.08-14.55%63,58157.30%
SPX180518P018000002018-04-24 12:40PM EDT1,800.000.300.250.45+0.05+20.00%517,35155.44%
SPX180518P018100002018-04-18 9:30AM EDT1,810.000.650.300.500.00-1,3231,33255.47%
SPX180518P018200002018-04-18 9:30AM EDT1,820.000.700.350.550.00-9822,49055.42%
SPX180518P018250002018-04-16 12:45PM EDT1,825.000.500.350.550.00-11,24455.03%
SPX180518P018300002018-04-18 2:12PM EDT1,830.000.650.350.550.00-9701,17554.66%
SPX180518P018400002018-04-18 9:30AM EDT1,840.000.700.350.550.00-1,2801,75953.91%
SPX180518P018500002018-04-24 9:33AM EDT1,850.000.230.300.50-0.10-30.30%23,77652.52%
SPX180518P018600002018-04-18 9:30AM EDT1,860.000.750.400.600.00-1,2521,48753.05%
SPX180518P018700002018-04-18 12:24PM EDT1,870.000.650.400.600.00-9361,19252.30%
SPX180518P018750002018-04-19 12:30PM EDT1,875.000.600.400.600.00-51,25751.93%
SPX180518P018800002018-04-24 9:02AM EDT1,880.000.450.350.55-0.35-43.75%11,29950.98%
SPX180518P018900002018-04-18 12:01PM EDT1,890.000.600.450.600.00-1,2261,92451.10%
SPX180518P019000002018-04-24 3:15PM EDT1,900.000.600.350.55+0.25+71.43%5719,57250.64%
SPX180518P019100002018-04-18 9:30AM EDT1,910.000.850.450.650.00-1,1871,94850.85%
SPX180518P019200002018-04-20 10:34AM EDT1,920.000.500.450.65-0.35-41.18%101,20850.12%
SPX180518P019250002018-04-24 9:36AM EDT1,925.000.330.400.60-0.27-45.00%23,30149.29%
SPX180518P019300002018-04-19 2:11PM EDT1,930.000.600.500.700.00-201,04249.81%
SPX180518P019400002018-04-24 2:12PM EDT1,940.000.600.450.65-0.10-14.29%1001,33348.63%
SPX180518P019500002018-04-24 1:50PM EDT1,950.000.600.450.65+0.20+50.00%526,72547.90%
SPX180518P019600002018-04-20 9:55AM EDT1,960.000.650.550.75-0.30-31.58%101,21147.97%
SPX180518P019700002018-04-23 2:26PM EDT1,970.000.450.450.700.00-11,81546.85%
SPX180518P019750002018-04-23 2:26PM EDT1,975.000.450.500.700.00-452,55546.48%
SPX180518P019800002018-04-18 3:26PM EDT1,980.000.700.550.800.00-82987946.88%
SPX180518P019900002018-04-20 10:40AM EDT1,990.000.600.600.80-0.10-14.29%101,20046.13%
SPX180518P020000002018-04-24 3:58PM EDT2,000.000.700.550.70+0.25+55.56%2,19225,71944.65%
SPX180518P020100002018-04-23 2:06PM EDT2,010.000.500.500.750.00-111,34644.30%
SPX180518P020200002018-04-24 2:54PM EDT2,020.000.900.550.75+0.10+12.50%71,09443.58%
SPX180518P020250002018-04-24 2:39PM EDT2,025.000.900.550.75+0.15+20.00%2231,81843.21%
SPX180518P020300002018-04-23 4:02PM EDT2,030.000.500.550.750.00-986942.85%
SPX180518P020400002018-04-20 3:05PM EDT2,040.000.800.700.90-0.05-5.88%5801,89343.10%
SPX180518P020500002018-04-24 4:01PM EDT2,050.000.750.550.75+0.10+15.38%1,1605,55241.41%
SPX180518P020600002018-04-24 4:02PM EDT2,060.000.750.600.80-0.05-6.25%72,16241.03%
SPX180518P020700002018-04-24 2:46PM EDT2,070.001.000.600.80+0.15+17.65%982,59540.31%
SPX180518P020750002018-04-24 4:01PM EDT2,075.000.800.600.85-0.20-20.00%4423,71040.26%
SPX180518P020800002018-04-24 3:51PM EDT2,080.000.850.650.85+0.05+6.25%121,07839.89%
SPX180518P020850002018-04-24 2:54PM EDT2,085.001.100.650.85+0.50+83.33%784839.54%
SPX180518P020900002018-04-24 4:01PM EDT2,090.000.850.650.90+0.25+41.67%91,34839.47%
SPX180518P020950002018-04-24 3:51PM EDT2,095.000.900.700.90-0.16-15.09%11758139.11%
SPX180518P021000002018-04-24 3:52PM EDT2,100.000.850.800.90+0.20+30.77%51011,35538.75%
SPX180518P021050002018-04-24 3:56PM EDT2,105.000.850.700.95-0.50-37.04%20068538.66%
SPX180518P021100002018-04-24 3:59PM EDT2,110.000.900.700.95-0.20-18.18%2031,12838.31%
SPX180518P021150002018-04-24 4:01PM EDT2,115.000.950.750.95-0.15-13.64%1173137.94%
SPX180518P021200002018-04-24 3:51PM EDT2,120.000.950.801.00-0.20-17.39%271,98237.84%
SPX180518P021250002018-04-24 4:01PM EDT2,125.000.950.801.00+0.20+26.67%1892,78937.48%
SPX180518P021300002018-04-24 3:55PM EDT2,130.000.950.801.00-0.15-13.64%2001,53237.12%
SPX180518P021350002018-04-24 3:55PM EDT2,135.001.000.801.05-0.50-33.33%20078037.00%
SPX180518P021400002018-04-24 3:49PM EDT2,140.001.050.851.05-0.15-12.50%20060036.65%
SPX180518P021450002018-04-20 11:51PM EDT2,145.001.201.051.300.00-2047137.38%
SPX180518P021500002018-04-24 4:14PM EDT2,150.001.000.851.10+0.05+5.26%19511,49536.15%
SPX180518P021550002018-04-24 4:01PM EDT2,155.001.050.901.10-0.21-16.67%1448435.79%
SPX180518P021600002018-04-24 4:01PM EDT2,160.001.100.901.15+0.05+4.76%972935.65%
SPX180518P021650002018-04-24 4:01PM EDT2,165.001.100.951.15-0.21-16.03%2449835.29%
SPX180518P021700002018-04-24 4:01PM EDT2,170.001.150.951.20+0.25+27.78%1075935.13%
SPX180518P021750002018-04-24 3:38PM EDT2,175.001.401.001.20+0.30+27.27%1826,85234.77%
SPX180518P021800002018-04-24 4:02PM EDT2,180.001.201.001.25+0.20+20.00%981,22634.61%
SPX180518P021850002018-04-18 9:30AM EDT2,185.001.751.201.500.00-45350235.18%
SPX180518P021900002018-04-24 4:02PM EDT2,190.001.251.051.30-0.10-7.41%979434.07%
SPX180518P021950002018-04-18 2:15PM EDT2,195.001.301.301.550.00-52758434.60%
SPX180518P022000002018-04-24 3:46PM EDT2,200.001.451.201.35+0.40+38.10%17229,25633.53%
SPX180518P022050002018-04-18 9:30AM EDT2,205.001.851.351.600.00-50379734.02%
SPX180518P022100002018-04-18 2:14PM EDT2,210.001.351.351.650.00-5231,23433.81%
SPX180518P022150002018-04-24 4:01PM EDT2,215.001.351.151.40-0.55-28.95%1158832.61%
SPX180518P022200002018-04-20 3:11PM EDT2,220.001.701.401.70+0.20+13.33%52,49133.22%
SPX180518P022250002018-04-24 3:32PM EDT2,225.001.651.251.45+0.54+48.65%23,72732.04%
SPX180518P022300002018-04-24 4:01PM EDT2,230.001.451.251.50+0.15+11.54%222,29031.84%
SPX180518P022350002018-04-17 2:22PM EDT2,235.002.051.501.800.00-49062732.39%
SPX180518P022400002018-04-24 4:01PM EDT2,240.001.501.351.550.00-321,21431.26%
SPX180518P022450002018-04-24 1:50PM EDT2,245.001.901.351.60+0.75+65.22%11,14931.05%
SPX180518P022500002018-04-24 3:32PM EDT2,250.001.851.401.65+0.57+44.53%1330,85030.83%
SPX180518P022550002018-04-19 9:49AM EDT2,255.001.721.651.950.00-261131.29%
SPX180518P022600002018-04-24 3:58PM EDT2,260.001.801.501.75+0.20+12.50%572130.37%
SPX180518P022650002018-04-20 9:55AM EDT2,265.001.601.752.05-0.02-1.23%1062130.78%
SPX180518P022700002018-04-20 1:53PM EDT2,270.001.801.752.100.00-201,22530.53%
SPX180518P022750002018-04-24 3:39PM EDT2,275.002.201.651.90+0.70+46.67%13,2673,58329.65%
SPX180518P022800002018-04-20 3:48PM EDT2,280.002.101.852.20+0.15+7.69%3065730.00%
SPX180518P022850002018-04-24 12:32PM EDT2,285.001.751.702.00+0.02+1.16%571029.14%
SPX180518P022900002018-04-24 3:58PM EDT2,290.002.101.752.05+0.10+5.00%61,20328.89%
SPX180518P022950002018-04-24 12:16PM EDT2,295.001.701.802.10-0.30-15.00%2053128.62%
SPX180518P023000002018-04-24 3:39PM EDT2,300.002.501.902.20+1.00+66.67%58224,22528.47%
SPX180518P023050002018-04-20 2:49PM EDT2,305.002.252.102.45+0.35+18.42%547128.63%
SPX180518P023100002018-04-20 9:33AM EDT2,310.001.752.152.50-0.35-16.67%162228.34%
SPX180518P023150002018-04-24 12:32PM EDT2,315.002.052.052.35+0.20+10.81%546427.64%
SPX180518P023200002018-04-24 3:30PM EDT2,320.002.602.102.40-0.05-1.89%551427.36%
SPX180518P023250002018-04-24 3:40PM EDT2,325.002.952.202.50+1.02+52.85%14,10510,62627.18%
SPX180518P023300002018-04-24 3:05PM EDT2,330.002.772.252.60+0.27+10.80%131,35726.98%
SPX180518P023350002018-04-24 12:35PM EDT2,335.002.402.352.65-0.40-14.29%11,29326.69%
SPX180518P023400002018-04-24 3:58PM EDT2,340.002.802.402.75+0.56+25.00%341,32826.48%
SPX180518P023450002018-04-24 12:35PM EDT2,345.002.552.502.85-0.23-8.27%11,21826.26%
SPX180518P023500002018-04-24 3:58PM EDT2,350.003.052.602.95+1.20+64.86%1,40631,27326.04%
SPX180518P023550002018-04-20 2:43PM EDT2,355.002.892.703.20+0.74+34.42%547026.05%
SPX180518P023600002018-04-24 2:55PM EDT2,360.003.702.803.20+1.45+64.44%442,73725.65%
SPX180518P023650002018-04-24 2:09PM EDT2,365.004.332.903.30+1.78+69.80%2050525.41%
SPX180518P023700002018-04-24 2:43PM EDT2,370.004.403.003.40+1.82+70.54%241,96025.16%
SPX180518P023750002018-04-24 3:04PM EDT2,375.003.823.103.60+1.66+76.85%1,06823,64725.04%
SPX180518P023800002018-04-24 3:55PM EDT2,380.003.503.203.70+1.40+66.67%50288124.77%
SPX180518P023850002018-04-24 12:18PM EDT2,385.003.153.303.80+0.41+14.96%191924.50%
SPX180518P023900002018-04-24 10:39AM EDT2,390.002.633.503.90-0.24-8.36%11,24824.23%
SPX180518P023950002018-04-24 3:32PM EDT2,395.004.503.604.10+0.90+25.00%21,37824.07%
SPX180518P024000002018-04-24 3:59PM EDT2,400.004.203.804.30+1.30+44.83%3,81931,43323.91%
SPX180518P024050002018-04-24 3:59PM EDT2,405.004.353.904.40+1.26+40.78%3553323.60%
SPX180518P024100002018-04-24 3:37PM EDT2,410.005.304.104.60+2.40+82.76%5076,31023.42%
SPX180518P024150002018-04-24 3:59PM EDT2,415.004.704.304.80+1.35+40.30%5864623.22%
SPX180518P024200002018-04-24 3:47PM EDT2,420.005.524.505.00+2.02+57.71%1161,34923.01%
SPX180518P024250002018-04-24 4:04PM EDT2,425.005.004.705.20+1.91+61.81%6,81414,30022.79%
SPX180518P024300002018-04-24 3:43PM EDT2,430.006.274.905.40+2.45+64.14%821,29322.56%
SPX180518P024350002018-04-24 2:16PM EDT2,435.006.905.105.70+3.40+97.14%6665422.42%
SPX180518P024400002018-04-24 3:55PM EDT2,440.005.605.405.90+1.35+31.76%7214,31922.17%
SPX180518P024450002018-04-24 2:03PM EDT2,445.008.455.606.20+4.35+106.10%331,66522.01%
SPX180518P024500002018-04-24 3:59PM EDT2,450.006.595.906.50+2.27+52.55%4,13229,53521.82%
SPX180518P024550002018-04-24 3:15PM EDT2,455.006.556.206.80+1.40+27.18%2681,24521.63%
SPX180518P024600002018-04-24 4:03PM EDT2,460.006.856.407.10+1.89+38.10%2321,96921.42%
SPX180518P024650002018-04-24 2:06PM EDT2,465.0010.376.807.40+5.48+112.07%3797521.20%
SPX180518P024700002018-04-24 3:37PM EDT2,470.008.907.107.80+3.90+78.00%5435,46321.05%
SPX180518P024750002018-04-24 4:09PM EDT2,475.007.607.408.10+2.31+43.67%2,26926,21920.80%
SPX180518P024800002018-04-24 2:30PM EDT2,480.0010.907.808.50+4.95+83.19%5373,59620.62%
SPX180518P024850002018-04-24 2:14PM EDT2,485.0010.458.209.00+4.50+75.63%4611,89820.49%
SPX180518P024900002018-04-24 3:59PM EDT2,490.009.208.709.40+2.95+47.20%1384,00420.28%
SPX180518P024950002018-04-24 3:47PM EDT2,495.0010.709.109.90+4.34+68.24%2091020.11%
SPX180518P025000002018-04-24 4:09PM EDT2,500.009.809.7010.50+3.54+56.55%12,50142,19020.00%
SPX180518P025050002018-04-24 3:02PM EDT2,505.0012.2510.2011.00+3.90+46.71%4921,19519.80%
SPX180518P025100002018-04-24 3:43PM EDT2,510.0013.9010.7011.50+6.01+76.17%9974,32819.58%
SPX180518P025150002018-04-24 4:01PM EDT2,515.0011.7011.2012.10+4.25+57.05%3164,47919.41%
SPX180518P025200002018-04-24 3:14PM EDT2,520.0012.5511.9012.80+3.65+41.01%916,33019.28%
SPX180518P025250002018-04-24 3:47PM EDT2,525.0014.7012.5013.40+7.33+99.46%2,71315,98519.07%
SPX180518P025300002018-04-24 3:42PM EDT2,530.0016.1013.2014.10+6.30+64.29%5084,53718.89%
SPX180518P025350002018-04-24 4:01PM EDT2,535.0014.3013.9014.90+5.10+55.43%465,89118.75%
SPX180518P025400002018-04-24 3:32PM EDT2,540.0017.3514.7015.70+7.70+79.79%2733,15518.59%
SPX180518P025450002018-04-24 2:16PM EDT2,545.0019.9015.4016.50+9.25+86.85%552,93118.40%
SPX180518P025500002018-04-24 3:59PM EDT2,550.0017.8016.3017.40+7.74+76.94%3,40541,57518.25%
SPX180518P025550002018-04-24 3:17PM EDT2,555.0018.4517.2018.40+8.10+78.26%861,38318.11%
SPX180518P025600002018-04-24 3:41PM EDT2,560.0021.6918.2019.40+9.99+85.38%1213,78417.96%
SPX180518P025650002018-04-24 3:02PM EDT2,565.0022.4519.1020.40+9.15+68.80%1034,45017.77%
SPX180518P025700002018-04-24 3:46PM EDT2,570.0024.0520.2021.50+10.33+75.29%5482,00817.61%
SPX180518P025750002018-04-24 3:57PM EDT2,575.0022.9521.4022.70+8.85+62.77%2,81226,34917.47%
SPX180518P025800002018-04-24 3:59PM EDT2,580.0024.1022.5023.90+9.23+62.07%1922,85817.30%
SPX180518P025850002018-04-24 4:02PM EDT2,585.0024.3023.8025.20+9.44+63.53%63714,44117.15%
SPX180518P025900002018-04-24 3:43PM EDT2,590.0031.4025.1026.50+15.95+103.24%7064,35616.97%
SPX180518P025950002018-04-24 2:31PM EDT2,595.0033.4026.4028.00+15.85+90.31%162,01716.84%
SPX180518P026000002018-04-24 4:14PM EDT2,600.0028.8027.9029.50+11.55+66.96%6,98245,19516.69%
SPX180518P026050002018-04-24 3:41PM EDT2,605.0034.4329.4031.00+15.00+77.20%11421,56416.50%
SPX180518P026100002018-04-24 3:59PM EDT2,610.0033.0031.0032.70+12.00+57.14%1834,85916.37%
SPX180518P026150002018-04-24 3:57PM EDT2,615.0034.8832.7034.40+13.76+65.15%5524,97516.20%
SPX180518P026200002018-04-24 3:57PM EDT2,620.0036.7334.3036.20+13.98+61.45%8643,45016.04%
SPX180518P026250002018-04-24 4:14PM EDT2,625.0037.2036.3038.10+13.68+58.16%3,94218,13615.88%
SPX180518P026300002018-04-24 4:02PM EDT2,630.0039.0038.2040.00+12.93+49.60%1,3841,47315.69%
SPX180518P026350002018-04-24 3:30PM EDT2,635.0043.6040.2042.10+21.90+100.92%1302,79315.54%
SPX180518P026400002018-04-24 3:07PM EDT2,640.0044.0042.2044.30+15.03+51.88%1286,20615.40%
SPX180518P026450002018-04-24 3:42PM EDT2,645.0052.5044.4046.50+24.90+90.22%231,67515.21%
SPX180518P026500002018-04-24 4:12PM EDT2,650.0047.7046.7048.90+17.99+60.55%2,89131,50415.07%
SPX180518P026550002018-04-24 3:36PM EDT2,655.0057.4449.1051.40+22.34+63.65%651,77014.92%
SPX180518P026600002018-04-24 3:37PM EDT2,660.0059.5951.6053.90+25.99+77.35%7957,23314.74%
SPX180518P026650002018-04-24 3:06PM EDT2,665.0056.8053.0058.00+21.90+62.75%2631,22515.13%
SPX180518P026700002018-04-24 3:43PM EDT2,670.0067.7555.7060.90+28.75+73.72%5214,38815.03%
SPX180518P026750002018-04-24 4:02PM EDT2,675.0061.3058.4063.80+22.30+57.18%4,59117,14814.88%
SPX180518P026800002018-04-24 2:53PM EDT2,680.0074.1061.3067.10+28.30+61.79%1061,82614.86%
SPX180518P026850002018-04-24 3:58PM EDT2,685.0070.1064.4070.40+23.23+49.56%991,02914.80%
SPX180518P026900002018-04-24 3:45PM EDT2,690.0080.0067.5073.70+31.90+66.32%1611,99714.70%
SPX180518P026950002018-04-24 3:17PM EDT2,695.0074.5770.7077.00+19.17+34.60%811,42714.56%
SPX180518P027000002018-04-24 4:14PM EDT2,700.0077.5174.0080.70+18.61+31.60%1,71727,38814.55%
SPX180518P027050002018-04-24 1:19PM EDT2,705.0078.3077.6084.70+16.35+26.39%268814.65%
SPX180518P027100002018-04-24 4:01PM EDT2,710.0085.1581.2088.30+20.70+32.12%173,25814.53%
SPX180518P027150002018-04-24 3:10PM EDT2,715.0091.8184.9092.10+27.77+43.36%41,34014.45%
SPX180518P027200002018-04-24 2:47PM EDT2,720.00102.6588.7096.60+33.93+49.37%251,03614.71%
SPX180518P027250002018-04-24 4:01PM EDT2,725.0097.0092.70100.00+30.73+46.37%2118,29814.34%
SPX180518P027300002018-04-24 3:14PM EDT2,730.00101.4596.70104.90+31.44+44.91%71,10414.77%
SPX180518P027350002018-04-24 2:39PM EDT2,735.00121.25100.90109.30+41.06+51.20%527714.89%
SPX180518P027400002018-04-24 2:49PM EDT2,740.00120.72105.20114.00+42.22+53.78%412,87915.18%
SPX180518P027450002018-04-24 3:10PM EDT2,745.00117.68109.50118.50+35.13+42.56%251915.33%
SPX180518P027500002018-04-24 4:14PM EDT2,750.00118.37113.90123.10+29.87+33.75%2019,83115.52%
SPX180518P027550002018-04-20 11:56AM EDT2,755.0088.0586.3094.30+11.25+14.65%14210.00%
SPX180518P027600002018-04-24 3:14PM EDT2,760.00127.75123.00132.40+37.75+41.94%382,60715.92%
SPX180518P027650002018-04-19 11:00AM EDT2,765.0079.3194.40102.800.00-173720.00%
SPX180518P027700002018-04-24 3:48PM EDT2,770.00144.25132.20141.80+44.00+43.89%7530216.33%
SPX180518P027750002018-04-24 3:40PM EDT2,775.00153.11136.90146.60+46.88+44.13%1444,15716.59%
SPX180518P027800002018-04-24 1:33PM EDT2,780.00144.50141.90151.60+21.10+17.10%424,41316.99%
SPX180518P027850002018-04-23 12:11PM EDT2,785.00109.70146.60156.400.00-212117.24%
SPX180518P027900002018-04-24 12:09PM EDT2,790.00131.22150.70160.50+6.77+5.44%535016.88%
SPX180518P027950002018-04-20 10:27AM EDT2,795.00113.43120.90130.50+4.88+4.50%11040.00%
SPX180518P028000002018-04-24 3:39PM EDT2,800.00176.37161.20171.00+37.37+26.88%105,35018.09%
SPX180518P028050002018-04-23 2:08PM EDT2,805.00141.60166.00175.900.00-35618.39%
SPX180518P028100002018-04-20 3:13PM EDT2,810.00148.83135.00144.90+48.28+48.02%101610.00%
SPX180518P028150002018-04-23 2:08PM EDT2,815.00151.35175.80185.800.00-38719.06%
SPX180518P028200002018-04-24 12:57PM EDT2,820.00177.85180.80190.70+20.15+12.78%197919.34%
SPX180518P028250002018-04-23 2:56PM EDT2,825.00169.50185.70195.700.00-22,44719.72%
SPX180518P028300002018-04-24 11:52AM EDT2,830.00164.33190.60200.60+5.08+3.19%57619.99%
SPX180518P028350002018-04-19 1:24PM EDT2,835.00152.55159.20169.300.00-51400.00%
SPX180518P028400002018-04-24 12:57PM EDT2,840.00197.60200.50210.50+44.30+28.90%72120.63%
SPX180518P028450002018-04-24 1:57PM EDT2,845.00219.59205.50215.50+58.74+36.52%86620.99%
SPX180518P028500002018-04-24 3:39PM EDT2,850.00225.89210.50220.50+37.96+20.20%14,77221.35%
SPX180518P028550002018-04-19 12:16PM EDT2,855.00170.60178.90189.100.00-22310.00%
SPX180518P028600002018-04-23 9:30AM EDT2,860.00180.60220.40230.400.00-13621.96%
SPX180518P028650002018-04-13 2:07PM EDT2,865.00201.05188.70199.000.00-5160.00%
SPX180518P028700002018-04-16 10:33AM EDT2,870.00195.70193.70203.900.00-11160.00%
SPX180518P028750002018-04-16 10:33AM EDT2,875.00200.55198.60208.900.00-221,1350.00%
SPX180518P028800002018-04-19 1:57PM EDT2,880.00192.65203.60213.800.00-71,0560.00%
SPX180518P028850002018-03-28 9:27AM EDT2,885.00262.15259.30266.900.00-404032.75%
SPX180518P028900002018-04-10 11:45AM EDT2,890.00243.05227.80238.900.00-110.00%
SPX180518P028950002018-04-19 2:05PM EDT2,895.00208.21218.50228.800.00-904370.00%
SPX180518P029000002018-04-19 2:05PM EDT2,900.00213.21223.50233.700.00-904510.00%
SPX180518P029050002018-04-04 3:47PM EDT2,905.00260.25296.80304.70-30.20-10.40%11444.49%
SPX180518P029250002018-04-24 3:21PM EDT2,925.00290.00285.10295.20+41.10+16.51%53126.18%
SPX180518P029300002018-04-24 8:12PM EDT2,930.00273.30290.10300.200.00-5026.51%
SPX180518P029400002018-04-24 12:13PM EDT2,940.00279.35300.10310.10+77.01+38.06%5127.04%
SPX180518P029500002018-04-24 11:53AM EDT2,950.00284.85309.30319.40-1.38-0.48%5126.78%
SPX180518P029750002018-04-24 11:52AM EDT2,975.00307.55347.90357.20+148.95+93.92%530040.12%
SPX180518P029850002018-03-23 11:49PM EDT2,985.00265.90382.60391.800.00-2152.93%
SPX180518P030000002018-04-24 1:50PM EDT3,000.00368.30359.90370.00+30.50+9.03%8077030.72%
SPX180518P030250002018-04-24 8:12PM EDT3,025.00357.45384.80394.900.00-5032.11%
SPX180518P030300002018-04-04 4:26PM EDT3,030.00398.10422.10430.100.00-151553.27%
SPX180518P030500002018-04-24 8:12PM EDT3,050.00384.55409.80419.900.00-5033.62%
SPX180518P030600002018-04-24 8:12PM EDT3,060.00398.55419.80429.800.00-5034.06%
SPX180518P030700002018-04-24 8:12PM EDT3,070.00413.00429.70439.800.00-5034.65%
SPX180518P031000002018-03-15 1:01PM EDT3,100.00343.03497.40506.700.00-94862.29%
SPX180518P031750002018-03-15 5:04PM EDT3,175.00410.77572.10581.300.00-2167.80%
SPX180518P032000002018-03-14 1:52PM EDT3,200.00436.30597.00606.200.00-41369.58%
SPX180518P032500002018-04-20 3:14PM EDT3,250.00585.38572.30582.60+104.23+21.66%110.00%
SPX180518P033000002018-04-20 3:11PM EDT3,300.00637.00622.20632.50+128.30+25.22%20740.00%
SPX180518P034000002018-04-17 11:22AM EDT3,400.00690.00722.00732.300.00-2002960.00%
SPX180518P035000002018-04-24 2:29PM EDT3,500.00874.16859.00869.10+38.91+4.66%358155.45%
SPX180518P036000002018-03-16 11:39AM EDT3,600.00833.68995.401,004.700.00-935894.49%
SPX180518P037000002018-03-16 11:37AM EDT3,700.00932.451,095.101,104.300.00-26899.91%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes