^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 March 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180316C005000002018-02-21 3:39PM EST500.002,214.722,240.802,248.200.00-1711267.97%
SPX180316C006000002017-09-29 10:56PM EST600.001,893.301,957.701,964.500.00-210.00%
SPX180316C007000002017-12-07 8:19AM EST700.001,920.301,927.601,935.00+126.28+7.04%15370.00%
SPX180316C008000002017-10-03 8:41AM EST800.001,715.251,759.201,765.700.00-1820.00%
SPX180316C009000002017-10-03 8:38AM EST900.001,616.521,828.501,839.000.00-230.00%
SPX180316C010000002018-02-21 4:08PM EST1,000.001,695.001,741.401,748.800.00-46064,081170.97%
SPX180316C011000002018-02-20 2:18PM EST1,100.001,621.001,641.501,648.900.00-491686156.93%
SPX180316C012000002018-02-13 10:40AM EST1,200.001,447.951,529.401,539.700.00-140.00%
SPX180316C012250002017-12-13 1:31PM EST1,225.001,436.301,446.001,453.300.00-5110.00%
SPX180316C012500002018-02-21 3:54PM EST1,250.001,460.451,491.701,499.100.00-260138.34%
SPX180316C012750002018-02-13 10:10AM EST1,275.001,366.301,454.201,464.600.00-2102830.00%
SPX180316C013000002018-02-13 10:47AM EST1,300.001,348.651,429.601,439.800.00-16170.00%
SPX180316C013250002018-02-13 10:03AM EST1,325.001,316.801,404.301,414.800.00-150.00%
SPX180316C013500002018-02-13 1:48PM EST1,350.001,307.351,379.701,390.000.00-6640.00%
SPX180316C013750002018-02-13 10:44AM EST1,375.001,272.151,354.401,364.900.00-310.00%
SPX180316C014000002018-02-21 3:54PM EST1,400.001,310.651,341.901,349.300.00-4447121.47%
SPX180316C014250002018-02-20 3:19PM EST1,425.001,286.701,317.001,324.400.00-26119.30%
SPX180316C014500002018-02-14 11:34AM EST1,450.001,221.751,279.601,290.000.00-750.00%
SPX180316C014750002018-02-16 11:49PM EST1,475.001,195.801,255.001,265.200.00-630.00%
SPX180316C015000002018-02-23 3:58PM EST1,500.001,243.401,242.101,249.50+28.55+2.35%33,288111.44%
SPX180316C015250002018-02-23 4:07PM EST1,525.001,220.201,217.101,224.50+33.20+2.80%4285108.67%
SPX180316C015500002018-02-23 4:00PM EST1,550.001,193.951,192.201,199.60+33.10+2.85%65106.58%
SPX180316C015750002018-02-21 2:30PM EST1,575.001,166.501,167.201,174.600.00-611103.88%
SPX180316C016000002018-02-23 4:07PM EST1,600.001,145.301,142.301,149.60+74.10+6.92%107101.22%
SPX180316C016250002018-02-23 3:58PM EST1,625.001,119.051,117.301,124.70+0.20+0.02%4099.17%
SPX180316C016500002018-02-23 4:00PM EST1,650.001,094.151,092.301,099.70+2.50+0.23%121396.57%
SPX180316C016750002018-02-23 4:07PM EST1,675.001,070.401,067.401,074.80+15.05+1.43%2294.54%
SPX180316C017000002018-02-23 3:58PM EST1,700.001,043.701,042.401,049.80-0.30-0.03%326892.00%
SPX180316C017250002018-02-23 3:58PM EST1,725.001,019.201,017.501,024.80+2.40+0.24%2989.50%
SPX180316C017500002018-02-23 4:00PM EST1,750.00994.35992.50999.90+13.70+1.40%6687.51%
SPX180316C017750002018-02-16 2:18PM EST1,775.00955.75955.90966.10+191.80+25.11%440.00%
SPX180316C017850002017-12-28 12:12PM EST1,785.00896.30887.50888.000.00-100.00%
SPX180316C018000002018-02-16 2:17PM EST1,800.00930.85931.00941.20+37.90+4.24%2150.00%
SPX180316C018250002018-02-16 2:18PM EST1,825.00905.95906.20916.30+67.65+8.07%410.00%
SPX180316C018500002018-02-23 12:47PM EST1,850.00872.30892.70900.10+29.15+3.46%2478.72%
SPX180316C018750002018-02-08 3:52PM EST1,875.00725.00730.20740.000.00-210.00%
SPX180316C018900002018-02-09 10:49AM EST1,890.00681.50841.40851.600.00-110.00%
SPX180316C019000002018-02-23 12:47PM EST1,900.00822.45842.80850.20+29.10+3.67%41574.43%
SPX180316C019500002018-02-23 12:47PM EST1,950.00772.60792.90800.30+22.45+2.99%21270.17%
SPX180316C019750002018-02-09 12:48PM EST1,975.00578.25756.60766.700.00-160.00%
SPX180316C020000002018-02-22 1:04PM EST2,000.00719.65743.00750.400.00-3560,37365.97%
SPX180316C020250002018-02-09 1:43PM EST2,025.00530.40707.20717.300.00-1170.00%
SPX180316C020500002018-02-06 4:01PM EST2,050.00650.95682.00692.300.00-6120.00%
SPX180316C020700002018-02-09 9:05AM EST2,070.00632.10540.30549.300.00-660.00%
SPX180316C021000002018-01-18 11:44AM EST2,100.00694.90632.40642.700.00-104180.00%
SPX180316C021250002017-11-09 10:34AM EST2,125.00461.10458.50464.400.00-110.00%
SPX180316C021400002018-02-09 9:05AM EST2,140.00511.07471.80480.400.00-220.00%
SPX180316C021500002018-02-07 9:30AM EST2,150.00544.60582.80593.100.00-102120.00%
SPX180316C021550002018-02-09 9:05AM EST2,155.00496.58456.50465.000.00-220.00%
SPX180316C021600002018-02-09 3:56PM EST2,160.00470.70572.90583.100.00-540.00%
SPX180316C021700002018-02-02 11:57PM EST2,170.00652.50582.80591.800.00-1163.87%
SPX180316C021750002017-11-09 12:32PM EST2,175.00399.30411.10416.700.00-1300.00%
SPX180316C021800002018-02-02 11:57PM EST2,180.00583.50572.90581.900.00-1063.01%
SPX180316C021850002018-02-02 11:57PM EST2,185.00578.25567.90577.000.00-1062.57%
SPX180316C022000002018-02-21 3:20PM EST2,200.00522.00543.70551.100.00-10043350.25%
SPX180316C022250002017-10-05 10:11AM EST2,225.00331.86358.00363.300.00-2150.00%
SPX180316C022500002018-02-22 12:23PM EST2,250.00479.56494.00501.300.00-123646.37%
SPX180316C022550002018-02-06 11:23AM EST2,255.00412.05361.90369.700.00-3100.00%
SPX180316C022750002018-01-11 9:30AM EST2,275.00479.75509.70517.000.00-291079.92%
SPX180316C022800002018-02-22 12:40PM EST2,280.00444.57464.10471.500.00-24744.18%
SPX180316C022850002018-02-02 11:57PM EST2,285.00538.85469.20478.000.00-6653.98%
SPX180316C022900002018-02-22 12:40PM EST2,290.00434.63454.20461.500.00-24443.32%
SPX180316C023000002018-02-15 11:34AM EST2,300.00407.46434.90444.700.00-242,8940.00%
SPX180316C023100002018-01-19 11:50PM EST2,310.00475.75497.80505.400.00-1189.71%
SPX180316C023200002018-02-16 10:47AM EST2,320.00423.27415.10424.90+27.22+6.87%3170.00%
SPX180316C023250002018-02-22 1:36PM EST2,325.00389.44419.40426.700.00-251,65040.67%
SPX180316C023300002018-02-16 10:47AM EST2,330.00413.33405.30415.10+27.08+7.01%390.00%
SPX180316C023400002018-02-09 9:33AM EST2,340.00286.35395.10405.100.00-2990.00%
SPX180316C023450002018-02-12 2:04PM EST2,345.00327.60390.20400.100.00-11190.00%
SPX180316C023500002018-02-23 2:37PM EST2,350.00379.00394.60401.90-3.50-0.92%70017,20038.86%
SPX180316C023550002018-02-16 11:49PM EST2,355.00318.10380.40390.300.00-110.00%
SPX180316C023600002018-02-23 2:48PM EST2,360.00373.45384.70391.90+67.57+22.09%101537.99%
SPX180316C023700002018-02-02 11:57PM EST2,370.00423.89386.20394.600.00-5551.06%
SPX180316C023750002018-02-23 10:04AM EST2,375.00349.00369.80377.00-2.30-0.65%19,38636.85%
SPX180316C023800002018-02-23 2:48PM EST2,380.00353.65364.80372.10+6.56+1.89%102436.58%
SPX180316C023900002018-02-12 11:56AM EST2,390.00273.85346.20355.700.00-1140.00%
SPX180316C023950002018-02-02 11:57PM EST2,395.00399.37361.90370.200.00-5548.87%
SPX180316C024000002018-02-23 2:46PM EST2,400.00332.05345.00352.20-3.59-1.07%18,65434.99%
SPX180316C024050002018-01-30 2:08PM EST2,405.00425.40352.40360.600.00-51048.11%
SPX180316C024100002018-02-22 2:46PM EST2,410.00307.60335.10342.300.00-102334.27%
SPX180316C024200002018-02-12 11:56AM EST2,420.00246.00317.00326.400.00-19500.00%
SPX180316C024250002018-02-20 11:29AM EST2,425.00312.20320.30327.500.00-15,30033.24%
SPX180316C024300002018-02-22 2:46PM EST2,430.00288.00315.30322.500.00-1011032.80%
SPX180316C024400002018-01-19 11:50PM EST2,440.00366.44369.80377.300.00-304072.54%
SPX180316C024450002018-02-09 9:05AM EST2,445.00199.54190.40196.100.00-200.00%
SPX180316C024500002018-02-21 2:07PM EST2,450.00299.80295.60302.700.00-1119,16531.31%
SPX180316C024600002018-02-23 3:25PM EST2,460.00282.60285.80292.90+78.00+38.12%63830.67%
SPX180316C024650002018-02-21 10:31AM EST2,465.00269.94280.80287.900.00-3430.23%
SPX180316C024700002018-02-16 11:49PM EST2,470.00209.55268.70277.900.00-1120.03%
SPX180316C024750002018-02-23 3:25PM EST2,475.00267.90271.00278.10+7.64+2.94%217,45329.58%
SPX180316C024800002018-02-23 10:10AM EST2,480.00244.50266.10273.10+57.85+30.99%51429.13%
SPX180316C024900002018-02-23 3:25PM EST2,490.00253.20256.30263.30+20.65+8.88%111328.46%
SPX180316C025000002018-02-23 4:12PM EST2,500.00250.00246.60253.50+25.00+11.11%1117,74527.78%
SPX180316C025050002018-02-09 1:37PM EST2,505.00110.65235.00243.900.00-1320.67%
SPX180316C025100002018-02-20 11:29AM EST2,510.00231.00236.80243.700.00-110927.09%
SPX180316C025150002018-02-12 1:39PM EST2,515.00165.53225.70234.000.00-1320.14%
SPX180316C025200002018-02-23 3:05PM EST2,520.00222.00227.10234.00+8.80+4.13%52426.48%
SPX180316C025250002018-02-21 10:48AM EST2,525.00216.30222.30229.100.00-14,14826.11%
SPX180316C025300002018-02-21 10:12AM EST2,530.00205.80217.40224.200.00-14025.75%
SPX180316C025350002018-02-15 10:01AM EST2,535.00190.15208.40210.000.00-24880.00%
SPX180316C025400002018-02-21 1:48PM EST2,540.00199.30207.80214.500.00-33,25325.10%
SPX180316C025450002018-02-21 1:48PM EST2,545.00194.50203.00209.700.00-32,60124.81%
SPX180316C025500002018-02-23 2:46PM EST2,550.00185.65198.20204.80+3.95+2.17%320,42824.42%
SPX180316C025550002018-02-13 2:15PM EST2,555.00135.32189.50191.200.00-22,1040.00%
SPX180316C025600002018-02-21 3:54PM EST2,560.00160.60188.60195.200.00-12,85423.82%
SPX180316C025650002018-02-21 2:01PM EST2,565.00182.30183.80190.400.00-21,25223.50%
SPX180316C025700002018-02-21 2:01PM EST2,570.00177.60179.00185.600.00-43,13823.18%
SPX180316C025750002018-02-21 2:01PM EST2,575.00172.90174.30180.800.00-1,81215,22622.85%
SPX180316C025800002018-02-23 12:16PM EST2,580.00156.00169.50176.00-16.85-9.75%22,78722.51%
SPX180316C025900002018-02-23 12:29PM EST2,590.00142.60160.10166.50-7.40-4.93%39,85921.89%
SPX180316C025950002018-02-21 10:30AM EST2,595.00147.03155.40161.700.00-4503,48521.54%
SPX180316C026000002018-02-23 3:02PM EST2,600.00143.50150.70157.00+21.50+17.62%1149,79121.24%
SPX180316C026050002018-02-21 2:25PM EST2,605.00151.00145.80152.000.00-7216,59320.73%
SPX180316C026100002018-02-21 2:07PM EST2,610.00144.74141.20147.300.00-5045,01120.42%
SPX180316C026150002018-02-23 3:25PM EST2,615.00134.65136.60142.600.00-61,69220.10%
SPX180316C026200002018-02-23 4:05PM EST2,620.00135.00131.90137.90+4.90+3.77%74,47419.77%
SPX180316C026250002018-02-23 10:45AM EST2,625.00109.60127.60133.50+12.20+12.53%139,07019.62%
SPX180316C026300002018-02-23 1:15PM EST2,630.00104.98122.70128.60-11.02-9.50%210,45719.14%
SPX180316C026350002018-02-22 10:48AM EST2,635.00102.13118.20124.000.00-112,65318.84%
SPX180316C026400002018-02-22 1:32PM EST2,640.0092.70113.70119.400.00-122,06718.52%
SPX180316C026450002018-02-23 4:02PM EST2,645.00109.97109.20114.80+16.34+17.45%314,12918.19%
SPX180316C026500002018-02-23 2:58PM EST2,650.0098.00104.80110.30+20.80+26.94%78485,80017.91%
SPX180316C026550002018-02-23 4:02PM EST2,655.00100.97100.60106.00+15.09+17.57%317,53417.71%
SPX180316C026600002018-02-20 3:52PM EST2,660.0083.1096.00101.300.00-46014,51217.29%
SPX180316C026650002018-02-23 10:24AM EST2,665.0072.5191.9097.10-13.38-15.58%116,68117.11%
SPX180316C026700002018-02-22 12:09PM EST2,670.0073.7087.3092.40-4.60-5.87%145,66516.66%
SPX180316C026750002018-02-23 10:46AM EST2,675.0069.7083.3088.30+10.40+17.54%444,89916.49%
SPX180316C026800002018-02-23 10:04AM EST2,680.0064.7078.9083.70-19.25-22.93%517,23616.05%
SPX180316C026850002018-02-23 9:36AM EST2,685.0060.2574.7079.40+1.95+3.34%431,12815.74%
SPX180316C026900002018-02-23 2:55PM EST2,690.0063.3570.8075.40+1.72+2.79%3122,50615.55%
SPX180316C026950002018-02-23 3:23PM EST2,695.0062.1567.0071.10+19.25+44.87%53019,19815.19%
SPX180316C027000002018-02-23 4:09PM EST2,700.0065.0062.8066.40+23.40+56.25%3,490100,62714.65%
SPX180316C027050002018-02-23 3:23PM EST2,705.0054.0058.9063.10+14.00+35.00%5169,98514.67%
SPX180316C027100002018-02-23 3:07PM EST2,710.0051.1754.9058.90+14.17+38.30%77916,02114.29%
SPX180316C027150002018-02-23 3:25PM EST2,715.0050.2051.2055.00+15.60+45.09%2,82011,39114.00%
SPX180316C027200002018-02-23 4:10PM EST2,720.0049.9047.6051.20+12.90+34.86%5,53015,12113.72%
SPX180316C027250002018-02-23 4:06PM EST2,725.0045.0044.0047.50+18.40+69.17%22,31850,13113.45%
SPX180316C027300002018-02-23 3:58PM EST2,730.0041.0041.7043.90+14.50+54.72%5,95520,53913.19%
SPX180316C027350002018-02-23 3:57PM EST2,735.0036.5038.3040.40+10.80+42.02%56914,84712.92%
SPX180316C027400002018-02-23 4:14PM EST2,740.0033.9035.0037.10+13.60+67.00%3,64820,28512.69%
SPX180316C027450002018-02-23 4:28PM EST2,745.0031.0031.9033.90+12.75+69.86%3,86832,72512.46%
SPX180316C027500002018-02-23 4:16PM EST2,750.0030.0029.6030.90+12.80+74.42%3,83865,50012.25%
SPX180316C027550002018-02-23 4:07PM EST2,755.0027.1026.3028.10+12.70+88.19%2316,73612.08%
SPX180316C027600002018-02-23 4:01PM EST2,760.0023.5023.8025.40+10.55+81.47%1,55915,80511.89%
SPX180316C027650002018-02-23 3:56PM EST2,765.0020.5021.3022.90+9.05+79.04%7910,53711.73%
SPX180316C027700002018-02-23 3:50PM EST2,770.0017.7019.0020.40+7.50+73.53%8428,68411.52%
SPX180316C027750002018-02-23 4:09PM EST2,775.0017.5016.9018.20+8.20+88.17%2,44334,84811.37%
SPX180316C027800002018-02-23 3:59PM EST2,780.0015.1015.0016.20+7.05+87.58%9813,58611.24%
SPX180316C027850002018-02-23 3:56PM EST2,785.0012.5913.3014.40+5.49+77.32%2627,52811.14%
SPX180316C027900002018-02-23 3:59PM EST2,790.0011.7311.7012.70+5.69+94.21%37713,01611.03%
SPX180316C027950002018-02-23 3:59PM EST2,795.0010.3010.3011.20+4.85+88.99%13611,38910.94%
SPX180316C028000002018-02-23 4:14PM EST2,800.009.509.009.90+4.80+102.13%6,193113,44610.90%
SPX180316C028050002018-02-23 3:36PM EST2,805.007.157.908.60+3.11+76.98%6028,43510.79%
SPX180316C028100002018-02-23 4:09PM EST2,810.007.206.907.60+3.90+118.18%5625,57910.79%
SPX180316C028150002018-02-23 12:08PM EST2,815.004.006.106.60+0.60+17.65%2311,14610.73%
SPX180316C028200002018-02-23 4:14PM EST2,820.005.695.305.80+3.04+114.72%54412,59110.73%
SPX180316C028250002018-02-23 4:06PM EST2,825.004.604.705.10+2.12+85.48%2,96963,12310.74%
SPX180316C028300002018-02-23 3:57PM EST2,830.003.854.104.50+1.80+87.80%23616,11110.78%
SPX180316C028350002018-02-23 3:55PM EST2,835.003.283.604.00+1.40+74.47%7216,65910.84%
SPX180316C028400002018-02-23 3:59PM EST2,840.003.083.103.50+1.43+86.67%7418,34710.86%
SPX180316C028450002018-02-23 3:57PM EST2,845.002.652.803.10+1.10+70.97%1456,64910.92%
SPX180316C028500002018-02-23 4:00PM EST2,850.002.382.452.75+1.13+90.40%49451,01410.99%
SPX180316C028550002018-02-23 3:25PM EST2,855.001.902.152.45+0.75+65.22%2411,57411.07%
SPX180316C028600002018-02-23 3:59PM EST2,860.001.881.952.20+0.88+88.00%5,72423,52411.17%
SPX180316C028650002018-02-23 3:28PM EST2,865.001.511.701.95+0.56+58.95%910,05911.24%
SPX180316C028700002018-02-23 4:12PM EST2,870.001.571.501.75+0.67+74.44%29211,26211.34%
SPX180316C028750002018-02-23 4:12PM EST2,875.001.481.351.55+0.68+85.00%45723,83311.41%
SPX180316C028800002018-02-23 3:27PM EST2,880.001.081.201.40+0.30+38.46%166,78511.52%
SPX180316C028850002018-02-23 3:28PM EST2,885.001.001.051.25+0.35+53.85%22,19911.61%
SPX180316C028900002018-02-23 11:34AM EST2,890.000.580.951.15+0.03+5.45%64,22011.76%
SPX180316C028950002018-02-23 3:31PM EST2,895.000.790.851.05+0.14+21.54%549611.89%
SPX180316C029000002018-02-23 4:08PM EST2,900.000.800.700.90+0.30+60.00%29632,30911.89%
SPX180316C029050002018-02-23 2:48PM EST2,905.000.550.700.85+0.10+22.22%73,62512.09%
SPX180316C029100002018-02-23 3:59PM EST2,910.000.700.650.85+0.25+55.56%854,73812.40%
SPX180316C029150002018-02-23 12:43PM EST2,915.000.460.550.75+0.06+15.00%550012.45%
SPX180316C029200002018-02-23 1:52PM EST2,920.000.430.500.70+0.02+4.88%52,43512.62%
SPX180316C029250002018-02-23 4:08PM EST2,925.000.550.500.70+0.15+37.50%2112,03012.91%
SPX180316C029300002018-02-23 12:27PM EST2,930.000.390.500.60+0.04+11.43%22,43312.90%
SPX180316C029350002018-02-20 12:10PM EST2,935.000.900.350.500.00-134,99812.85%
SPX180316C029400002018-02-23 12:27PM EST2,940.000.290.350.55-0.07-19.44%250213.31%
SPX180316C029450002018-02-22 9:31AM EST2,945.000.250.300.500.00-324713.41%
SPX180316C029500002018-02-23 3:29PM EST2,950.000.350.350.45+0.10+40.00%8120,19013.49%
SPX180316C029550002018-02-22 11:09AM EST2,955.000.240.250.450.00-161,36213.76%
SPX180316C029650002018-02-23 11:33AM EST2,965.000.250.200.40-0.04-13.79%133,27614.09%
SPX180316C029750002018-02-23 3:11PM EST2,975.000.200.200.400.00-339,94814.62%
SPX180316C029800002018-02-21 2:10PM EST2,980.000.240.150.350.00-704,72814.62%
SPX180316C029850002018-02-21 9:30AM EST2,985.000.250.200.400.00-11,20215.15%
SPX180316C029900002018-02-23 10:13AM EST2,990.000.210.150.35-0.04-16.00%3,7687,88115.15%
SPX180316C029950002018-02-23 10:13AM EST2,995.000.190.150.35-0.16-45.71%741,48215.41%
SPX180316C030000002018-02-23 3:46PM EST3,000.000.150.200.300.00-10748,62915.37%
SPX180316C030050002018-02-23 9:56AM EST3,005.000.160.150.30-0.09-36.00%231,23815.63%
SPX180316C030100002018-02-16 11:00AM EST3,010.000.600.250.60+0.11+22.45%214,19817.37%
SPX180316C030150002018-02-21 9:30AM EST3,015.000.200.100.250.00-1022815.78%
SPX180316C030200002018-02-15 9:30AM EST3,020.000.450.200.500.00-140117.48%
SPX180316C030250002018-02-23 9:30AM EST3,025.000.100.050.250.00-11,15716.27%
SPX180316C030300002018-02-07 11:25AM EST3,030.000.050.150.500.00-17436318.00%
SPX180316C030350002018-02-23 4:10PM EST3,035.000.110.050.20+0.02+22.22%129816.35%
SPX180316C030400002018-02-23 4:10PM EST3,040.000.110.050.20-0.04-26.67%17,15416.58%
SPX180316C030450002018-02-23 4:14PM EST3,045.000.150.050.25-0.20-57.14%5481517.25%
SPX180316C030500002018-02-23 4:14PM EST3,050.000.150.050.15+0.02+15.38%754,16916.53%
SPX180316C030550002018-02-23 4:10PM EST3,055.000.090.000.15-0.02-18.18%212416.77%
SPX180316C030600002018-02-23 12:44PM EST3,060.000.100.000.15-0.15-60.00%161316.99%
SPX180316C030650002018-02-22 2:34PM EST3,065.000.080.000.150.00-138117.21%
SPX180316C030700002018-02-16 1:17PM EST3,070.000.300.050.40-0.10-25.00%5257,24319.51%
SPX180316C030800002018-02-22 2:32PM EST3,080.000.080.000.100.00-135117.19%
SPX180316C030900002018-02-15 1:35PM EST3,090.000.270.050.350.00-527120.17%
SPX180316C031000002018-02-22 4:09PM EST3,100.000.050.000.100.00-1,2653,09718.07%
SPX180316C031100002018-02-14 9:30AM EST3,110.000.050.100.250.00-22326420.34%
SPX180316C031200002018-02-14 9:30AM EST3,120.000.050.050.250.00-16516620.80%
SPX180316C031250002018-02-14 2:11PM EST3,125.000.150.050.250.00-12913121.02%
SPX180316C031300002018-02-02 11:57PM EST3,130.000.220.000.400.00-303122.44%
SPX180316C031400002018-02-15 1:53PM EST3,140.000.200.000.250.00-142821.70%
SPX180316C031500002018-02-15 1:16PM EST3,150.000.200.000.250.00-619222.17%
SPX180316C031750002018-02-16 11:49PM EST3,175.000.130.000.200.00-10410422.75%
SPX180316C032000002018-02-22 2:23PM EST3,200.000.050.000.050.00-1754720.95%
SPX180316C032500002018-02-16 11:49PM EST3,250.000.150.000.200.00-21425.98%
SPX180316C033000002018-02-23 9:44AM EST3,300.000.030.000.050.00-158524.76%
Putsfor16 March 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180316P005000002018-02-06 9:47AM EST500.000.300.000.250.00-208700223.83%
SPX180316P008000002018-02-06 10:19AM EST800.000.350.000.300.00-100150165.43%
SPX180316P009000002018-02-09 1:59PM EST900.000.480.000.100.00-6162137.89%
SPX180316P010000002018-02-16 4:01PM EST1,000.000.050.000.050.00-5,87562,037119.53%
SPX180316P011000002018-02-16 3:50PM EST1,100.000.050.000.05-0.05-50.00%2083,879108.59%
SPX180316P012000002018-02-21 4:00PM EST1,200.000.050.000.100.00-1,24818,014103.52%
SPX180316P012250002018-02-16 2:26PM EST1,225.000.050.050.10+0.04+400.00%306,149104.30%
SPX180316P012500002018-02-22 11:42AM EST1,250.000.050.000.100.00-112,04798.63%
SPX180316P012750002018-02-20 2:36PM EST1,275.000.050.000.150.00-15,57699.22%
SPX180316P013000002018-02-22 9:37AM EST1,300.000.100.000.150.00-116,51596.88%
SPX180316P013250002018-02-21 3:52PM EST1,325.000.060.000.150.00-605,35494.53%
SPX180316P013500002018-02-21 3:52PM EST1,350.000.080.000.150.00-305,12992.19%
SPX180316P013750002018-02-21 12:44PM EST1,375.000.050.000.150.00-104,52490.04%
SPX180316P014000002018-02-22 9:30AM EST1,400.000.100.000.150.00-19,76087.70%
SPX180316P014250002018-02-22 9:30AM EST1,425.000.100.050.150.00-37,03687.50%
SPX180316P014500002018-02-21 3:53PM EST1,450.000.150.050.100.00-1,5504,72583.40%
SPX180316P014750002018-02-22 3:46PM EST1,475.000.150.050.150.00-715,54783.20%
SPX180316P015000002018-02-22 3:46PM EST1,500.000.150.100.150.00-65724,09782.52%
SPX180316P015250002018-02-23 10:00AM EST1,525.000.200.050.20+0.05+33.33%25,67780.47%
SPX180316P015500002018-02-23 11:29AM EST1,550.000.150.050.25-0.02-11.76%514,84579.59%
SPX180316P015750002018-02-23 3:56PM EST1,575.000.130.050.25-0.06-31.58%42811,62877.44%
SPX180316P016000002018-02-23 3:56PM EST1,600.000.170.100.25-0.08-32.00%3017,23276.47%
SPX180316P016250002018-02-23 3:55PM EST1,625.000.150.050.25-0.30-66.67%23,99373.34%
SPX180316P016500002018-02-23 3:57PM EST1,650.000.180.100.25-0.02-10.00%2658,84772.36%
SPX180316P016750002018-02-23 3:55PM EST1,675.000.200.200.30-0.25-55.56%2074,12572.71%
SPX180316P017000002018-02-23 3:57PM EST1,700.000.240.200.30-0.11-31.43%4,57330,02170.70%
SPX180316P017250002018-02-23 3:54PM EST1,725.000.250.150.35-0.19-43.18%1,3844,51268.70%
SPX180316P017500002018-02-23 3:55PM EST1,750.000.300.200.35+0.05+20.00%499,63567.33%
SPX180316P017750002018-02-23 3:55PM EST1,775.000.300.200.40-0.05-14.29%417,86665.92%
SPX180316P017850002018-02-21 3:21PM EST1,785.000.400.200.400.00-201,46465.14%
SPX180316P018000002018-02-23 3:57PM EST1,800.000.310.300.40+0.01+3.33%13812,55664.94%
SPX180316P018100002018-02-22 3:14AM EST1,810.000.500.200.400.00-1059763.18%
SPX180316P018200002018-02-16 11:50PM EST1,820.000.500.751.000.00-5061570.07%
SPX180316P018250002018-02-23 3:55PM EST1,825.000.300.200.40-0.10-25.00%23,50962.04%
SPX180316P018300002018-02-22 3:14AM EST1,830.000.550.250.450.00-1046862.60%
SPX180316P018500002018-02-23 3:56PM EST1,850.000.330.250.45-0.27-45.00%210,76061.08%
SPX180316P018600002018-02-16 11:50PM EST1,860.001.050.851.000.00-1063467.15%
SPX180316P018700002018-02-22 4:01AM EST1,870.000.650.300.500.00-3554160.38%
SPX180316P018750002018-02-20 1:07PM EST1,875.000.700.300.500.00-493,30959.99%
SPX180316P018800002018-02-16 11:50PM EST1,880.000.650.951.200.00-1862566.70%
SPX180316P019000002018-02-23 4:11PM EST1,900.000.350.350.40-0.15-30.00%1,05031,36057.69%
SPX180316P019100002018-02-22 4:01AM EST1,910.000.750.350.500.00-1064357.69%
SPX180316P019200002018-02-16 11:50PM EST1,920.001.851.051.350.00-56761964.23%
SPX180316P019250002018-02-16 12:33PM EST1,925.000.651.101.40-0.30-31.58%2003,18464.16%
SPX180316P019300002018-02-14 9:30AM EST1,930.001.551.101.400.00-57868763.73%
SPX180316P019500002018-02-23 3:56PM EST1,950.000.400.400.50-0.25-38.46%6114,99955.03%
SPX180316P019600002018-02-14 9:30AM EST1,960.001.901.201.550.00-71575262.01%
SPX180316P019700002018-02-14 9:30AM EST1,970.002.201.251.600.00-53956561.46%
SPX180316P019750002018-02-23 4:12PM EST1,975.000.460.400.50-0.14-23.33%1117,07453.15%
SPX180316P019800002018-02-23 4:12PM EST1,980.000.470.400.60-0.53-53.00%7881,25853.39%
SPX180316P019900002018-02-20 11:28AM EST1,990.001.150.400.600.00-275152.66%
SPX180316P020000002018-02-23 4:12PM EST2,000.000.500.450.50-0.30-37.50%17,41879,17951.61%
SPX180316P020250002018-02-23 12:51PM EST2,025.000.510.450.55-0.49-49.00%8687,62350.07%
SPX180316P020300002018-02-22 11:32AM EST2,030.000.740.450.650.00-2178450.24%
SPX180316P020500002018-02-23 1:35PM EST2,050.000.600.500.60-0.40-40.00%6116,74849.26%
SPX180316P020600002018-02-14 9:31AM EST2,060.002.451.652.000.00-38038155.98%
SPX180316P020650002018-02-16 11:50PM EST2,065.001.601.702.050.00-43545355.79%
SPX180316P020750002018-02-23 3:57PM EST2,075.000.600.550.65-0.50-45.45%60611,61647.85%
SPX180316P020850002018-02-16 11:50PM EST2,085.003.401.802.150.00-33133154.54%
SPX180316P020950002018-02-23 11:54AM EST2,095.000.700.550.75-0.30-30.00%5432947.19%
SPX180316P021000002018-02-23 4:11PM EST2,100.000.650.600.70-0.40-38.10%1,51249,96946.44%
SPX180316P021050002018-02-20 10:01AM EST2,105.002.050.600.800.00-14749646.83%
SPX180316P021150002018-02-23 11:59AM EST2,115.000.730.600.80-1.37-65.24%7448446.08%
SPX180316P021200002018-02-14 9:30AM EST2,120.003.602.002.350.00-33435152.41%
SPX180316P021250002018-02-23 3:34PM EST2,125.000.750.650.75-1.35-64.29%2,08921,76144.97%
SPX180316P021300002018-02-20 11:14AM EST2,130.001.950.650.850.00-2133345.31%
SPX180316P021350002018-02-22 3:41PM EST2,135.001.300.650.850.00-133344.93%
SPX180316P021400002018-02-23 2:10PM EST2,140.000.900.700.90-0.60-40.00%22,93144.89%
SPX180316P021450002018-02-16 11:50PM EST2,145.004.002.152.550.00-32532550.95%
SPX180316P021500002018-02-23 3:28PM EST2,150.000.780.700.95-0.32-29.09%2747,46744.46%
SPX180316P021550002018-02-23 3:44PM EST2,155.000.800.700.90-1.95-70.91%1358443.77%
SPX180316P021600002018-02-23 3:42PM EST2,160.000.800.700.90-1.75-68.63%1448543.41%
SPX180316P021650002018-02-14 9:30AM EST2,165.004.402.302.650.00-31768350.23%
SPX180316P021700002018-02-23 3:38PM EST2,170.000.800.750.95-0.70-46.67%111,72142.96%
SPX180316P021750002018-02-23 2:36PM EST2,175.000.950.800.95-0.35-26.92%1,01266,18242.59%
SPX180316P021800002018-02-23 9:53AM EST2,180.001.200.750.95-1.15-48.94%243642.22%
SPX180316P021850002018-02-22 10:31AM EST2,185.001.550.801.000.00-53,02142.13%
SPX180316P021900002018-02-20 2:59PM EST2,190.002.350.801.000.00-434041.76%
SPX180316P021950002018-02-23 4:01PM EST2,195.000.950.801.00-0.36-27.48%266241.39%
SPX180316P022000002018-02-23 3:34PM EST2,200.000.950.801.05-0.70-42.42%2656,66541.28%
SPX180316P022050002018-02-14 9:30AM EST2,205.005.202.603.000.00-30733347.87%
SPX180316P022100002018-02-23 1:09PM EST2,210.001.100.851.05-1.50-57.69%91,13840.54%
SPX180316P022150002018-02-20 3:39PM EST2,215.002.600.851.050.00-142,47740.17%
SPX180316P022200002018-02-23 3:38PM EST2,220.000.950.851.10-1.65-63.46%1463040.05%
SPX180316P022250002018-02-23 3:25PM EST2,225.001.000.851.10-1.30-56.52%112,76339.69%
SPX180316P022300002018-02-23 3:27PM EST2,230.001.050.901.10-0.65-38.24%2165839.31%
SPX180316P022350002018-02-23 9:58AM EST2,235.001.450.901.15-0.83-36.40%257439.19%
SPX180316P022400002018-02-21 2:42PM EST2,240.001.500.951.150.00-877938.81%
SPX180316P022450002018-02-23 9:58AM EST2,245.001.500.951.20-0.88-36.97%21,12738.67%
SPX180316P022500002018-02-23 3:44PM EST2,250.001.100.901.15-0.85-43.59%632,93238.06%
SPX180316P022550002018-02-20 3:19PM EST2,255.003.101.001.250.00-122,44038.14%
SPX180316P022600002018-02-23 3:39PM EST2,260.001.151.051.25-0.60-34.29%153,02837.77%
SPX180316P022650002018-02-21 4:10PM EST2,265.002.751.051.250.00-492,47237.39%
SPX180316P022700002018-02-23 2:48PM EST2,270.001.301.051.30-0.80-38.10%1048037.23%
SPX180316P022750002018-02-23 3:38PM EST2,275.001.201.051.25-0.90-42.86%1,77215,74236.65%
SPX180316P022800002018-02-21 12:53PM EST2,280.002.101.051.300.00-70095236.48%
SPX180316P022850002018-02-23 3:57PM EST2,285.001.201.151.35-2.25-65.22%176536.30%
SPX180316P022900002018-02-23 3:06PM EST2,290.001.251.101.35-0.71-36.22%1661935.93%
SPX180316P022950002018-02-23 2:04PM EST2,295.001.401.151.40-2.10-60.00%534235.75%
SPX180316P023000002018-02-23 3:06PM EST2,300.001.301.251.40-0.80-38.10%2,42963,72835.38%
SPX180316P023050002018-02-23 9:58AM EST2,305.002.001.201.45-0.20-9.09%11,32535.18%
SPX180316P023100002018-02-23 9:54AM EST2,310.001.951.201.45-0.79-28.83%338934.81%
SPX180316P023150002018-02-23 10:03AM EST2,315.002.001.251.45-0.20-9.09%263534.43%
SPX180316P023200002018-02-22 10:46AM EST2,320.002.451.251.500.00-133034.23%
SPX180316P023250002018-02-23 2:50PM EST2,325.001.601.301.50-1.25-43.86%2,15722,06533.86%
SPX180316P023300002018-02-22 9:42AM EST2,330.002.701.301.550.00-223933.65%
SPX180316P023350002018-02-23 2:50PM EST2,335.001.601.351.55-3.85-70.64%139633.27%
SPX180316P023400002018-02-23 1:37PM EST2,340.001.751.351.60-1.10-38.60%238033.06%
SPX180316P023450002018-02-16 10:50AM EST2,345.003.274.104.60-4.13-55.81%238439.31%
SPX180316P023500002018-02-23 3:28PM EST2,350.001.581.401.65-1.72-52.12%1,92564,51332.46%
SPX180316P023550002018-02-23 1:03PM EST2,355.001.951.451.70-1.34-40.73%294432.23%
SPX180316P023600002018-02-23 2:35PM EST2,360.001.801.451.70-1.35-42.86%12,06031.85%
SPX180316P023650002018-02-21 10:08AM EST2,365.003.401.501.750.00-230531.62%
SPX180316P023700002018-02-22 11:28AM EST2,370.002.731.501.750.00-31,54531.24%
SPX180316P023750002018-02-23 3:59PM EST2,375.001.651.551.75-1.95-54.17%1,09933,20030.86%
SPX180316P023800002018-02-22 10:46AM EST2,380.003.301.601.850.00-11,29930.76%
SPX180316P023850002018-02-23 2:48PM EST2,385.002.001.651.90-2.60-56.52%140530.51%
SPX180316P023900002018-02-21 9:46AM EST2,390.003.951.701.950.00-11,38730.26%
SPX180316P023950002018-02-23 3:05PM EST2,395.001.901.702.00-0.80-29.63%532930.00%
SPX180316P024000002018-02-23 3:36PM EST2,400.002.021.751.95-1.48-42.29%3,15572,31429.49%
SPX180316P024050002018-02-23 3:25PM EST2,405.002.001.802.10-1.30-39.39%102,40229.47%
SPX180316P024100002018-02-23 3:51PM EST2,410.002.001.852.10-1.68-45.65%141,12329.08%
SPX180316P024150002018-02-23 4:05PM EST2,415.002.001.902.15-0.95-32.20%1572628.81%
SPX180316P024200002018-02-23 3:02PM EST2,420.002.251.952.25-1.35-37.50%197,30428.65%
SPX180316P024250002018-02-23 4:05PM EST2,425.002.102.002.30-1.80-46.15%1,14747,79728.37%
SPX180316P024300002018-02-23 3:50PM EST2,430.002.252.052.30-2.65-54.08%3206,17727.98%
SPX180316P024350002018-02-23 3:14PM EST2,435.002.402.052.35-1.30-35.14%17369227.69%
SPX180316P024400002018-02-23 11:16AM EST2,440.003.002.102.35-1.65-35.48%101,81727.30%
SPX180316P024450002018-02-23 11:25AM EST2,445.003.152.152.45-2.45-43.75%31,11727.11%
SPX180316P024500002018-02-23 3:36PM EST2,450.002.492.152.45-3.31-57.07%5,47455,96526.72%
SPX180316P024550002018-02-23 12:19PM EST2,455.003.002.302.55-2.00-40.00%3538926.52%
SPX180316P024600002018-02-23 4:05PM EST2,460.002.452.352.65-2.50-50.51%3,8118,81226.31%
SPX180316P024650002018-02-23 3:02PM EST2,465.002.802.402.70-3.65-56.59%390326.00%
SPX180316P024700002018-02-23 3:46PM EST2,470.002.702.502.80-3.55-56.80%19710,69325.78%
SPX180316P024750002018-02-23 3:52PM EST2,475.002.752.502.80-3.25-54.17%45227,48625.38%
SPX180316P024800002018-02-23 4:14PM EST2,480.002.782.602.95-3.02-52.07%2280225.23%
SPX180316P024850002018-02-23 2:48PM EST2,485.003.352.703.10-3.25-49.24%12,91025.07%
SPX180316P024900002018-02-23 1:55PM EST2,490.003.862.753.10-3.94-50.51%8772,19024.67%
SPX180316P024950002018-02-23 2:48PM EST2,495.003.602.853.20-2.50-40.98%241624.41%
SPX180316P025000002018-02-23 4:09PM EST2,500.003.503.003.40-3.00-46.15%6,12374,94924.30%
SPX180316P025050002018-02-23 11:20AM EST2,505.004.953.003.40-2.55-34.00%33,99723.89%
SPX180316P025100002018-02-23 4:14PM EST2,510.003.403.103.50-4.70-58.02%7313,92223.62%
SPX180316P025150002018-02-23 3:57PM EST2,515.003.503.203.70-3.38-49.13%263,43523.48%
SPX180316P025200002018-02-23 2:53PM EST2,520.004.103.403.80-4.60-52.87%54,66223.19%
SPX180316P025250002018-02-23 3:50PM EST2,525.003.853.503.90-4.80-55.49%2,10721,69822.90%
SPX180316P025300002018-02-23 12:46PM EST2,530.005.713.604.10-3.19-35.84%1342,67322.73%
SPX180316P025350002018-02-23 3:56PM EST2,535.004.093.704.10-5.01-55.05%2,3991,09122.30%
SPX180316P025400002018-02-23 3:04PM EST2,540.004.453.804.30-6.40-58.99%368,38122.11%
SPX180316P025450002018-02-23 3:34PM EST2,545.004.804.004.50-6.85-58.80%1,0258,37621.91%
SPX180316P025500002018-02-23 4:10PM EST2,550.004.404.204.60-7.80-63.93%5,23471,43621.58%
SPX180316P025550002018-02-23 3:02PM EST2,555.005.254.304.80-7.00-57.14%64,47021.36%
SPX180316P025600002018-02-23 3:40PM EST2,560.005.204.605.10-6.60-55.93%8610,64721.23%
SPX180316P025650002018-02-23 3:25PM EST2,565.005.354.805.30-3.15-37.06%272,58320.99%
SPX180316P025700002018-02-23 3:38PM EST2,570.005.744.905.40-7.85-57.76%196,15120.63%
SPX180316P025750002018-02-23 4:17PM EST2,575.005.205.205.70-9.35-64.26%2,96436,21220.47%
SPX180316P025800002018-02-23 3:31PM EST2,580.005.755.405.90-6.25-52.08%468,61020.19%
SPX180316P025850002018-02-23 3:59PM EST2,585.005.905.606.20-8.10-57.86%255,26519.99%
SPX180316P025900002018-02-23 4:05PM EST2,590.006.205.806.40-9.75-61.13%1539,81619.70%
SPX180316P025950002018-02-23 3:59PM EST2,595.006.456.106.70-5.10-44.16%264,10119.48%
SPX180316P026000002018-02-23 4:13PM EST2,600.006.656.407.00-9.25-58.18%4,60499,86019.24%
SPX180316P026050002018-02-23 4:03PM EST2,605.007.016.607.30-4.99-41.58%13111,97918.99%
SPX180316P026100002018-02-23 3:00PM EST2,610.008.507.007.60-8.10-48.80%189,86618.73%
SPX180316P026150002018-02-23 3:56PM EST2,615.008.027.308.00-8.73-52.12%3,5792,70318.53%
SPX180316P026200002018-02-23 4:10PM EST2,620.007.907.608.30-11.00-58.20%1,4569,54618.24%
SPX180316P026250002018-02-23 4:14PM EST2,625.008.258.008.70-11.00-57.14%2,36946,33718.01%
SPX180316P026300002018-02-23 4:07PM EST2,630.008.658.409.10-11.49-57.05%41711,94817.76%
SPX180316P026350002018-02-23 3:56PM EST2,635.009.708.809.50-11.48-54.20%7911,83217.49%
SPX180316P026400002018-02-23 3:59PM EST2,640.009.639.209.90-11.57-54.58%44524,93917.22%
SPX180316P026450002018-02-23 3:25PM EST2,645.0010.959.7010.40-12.03-52.35%6318,09916.98%
SPX180316P026500002018-02-23 4:13PM EST2,650.0010.3010.1010.90-12.00-53.81%2,713101,83816.73%
SPX180316P026550002018-02-23 4:05PM EST2,655.0011.1510.6011.40-12.95-53.73%8615,09616.46%
SPX180316P026600002018-02-23 3:25PM EST2,660.0012.6011.1012.00-13.15-51.07%6218,86116.23%
SPX180316P026650002018-02-23 3:56PM EST2,665.0012.7011.7012.60-15.25-54.56%6320,21215.98%
SPX180316P026700002018-02-23 4:00PM EST2,670.0012.8512.3013.20-13.60-51.42%26845,16515.70%
SPX180316P026750002018-02-23 4:14PM EST2,675.0013.2512.9013.90-16.74-55.82%48555,10915.46%
SPX180316P026800002018-02-23 3:49PM EST2,680.0015.4013.6014.60-18.60-54.71%5621,36115.20%
SPX180316P026850002018-02-23 3:34PM EST2,685.0016.9814.3015.30-16.02-48.55%3032,34614.91%
SPX180316P026900002018-02-23 4:00PM EST2,690.0015.8015.1016.10-16.05-50.39%27726,07314.64%
SPX180316P026950002018-02-23 4:01PM EST2,695.0016.9315.8017.00-22.07-56.59%217,04914.40%
SPX180316P027000002018-02-23 4:12PM EST2,700.0017.2516.8018.00-20.75-54.61%4,643101,83914.17%
SPX180316P027050002018-02-23 4:02PM EST2,705.0019.0017.7019.00-17.00-47.22%389,07913.92%
SPX180316P027100002018-02-23 3:52PM EST2,710.0021.0318.8020.10-17.97-46.08%1,13926,82013.67%
SPX180316P027150002018-02-23 3:49PM EST2,715.0022.3019.9021.30-25.90-53.73%2,90011,89113.44%
SPX180316P027200002018-02-23 3:59PM EST2,720.0022.6021.1022.60-16.40-42.05%5,91417,03013.21%
SPX180316P027250002018-02-23 4:01PM EST2,725.0025.2022.5023.90-18.30-42.07%25,49546,05612.95%
SPX180316P027300002018-02-23 3:47PM EST2,730.0027.3024.0025.40-20.40-42.77%4,81726,05512.72%
SPX180316P027350002018-02-23 3:57PM EST2,735.0028.5025.5027.00-25.15-46.88%62516,62112.50%
SPX180316P027400002018-02-23 4:14PM EST2,740.0029.4027.1028.80-25.06-46.02%3,20918,07212.31%
SPX180316P027450002018-02-23 4:17PM EST2,745.0030.0029.1030.60-29.63-49.69%3,87020,43112.08%
SPX180316P027500002018-02-23 4:16PM EST2,750.0031.0030.9032.70-32.60-51.26%3,03942,19111.92%
SPX180316P027550002018-02-23 12:13PM EST2,755.0046.0033.1034.90-11.40-19.86%1912,64311.74%
SPX180316P027600002018-02-23 3:59PM EST2,760.0037.2035.5037.30-29.16-43.94%9712,90111.59%
SPX180316P027650002018-02-23 3:55PM EST2,765.0041.6037.9040.00-28.12-40.33%149,79911.50%
SPX180316P027700002018-02-23 3:43PM EST2,770.0045.7539.6042.70-30.49-39.99%167,70811.37%
SPX180316P027750002018-02-23 2:47PM EST2,775.0055.4042.3045.60-24.14-30.35%11230,50511.25%
SPX180316P027800002018-02-23 2:16PM EST2,780.0063.7345.1048.70-17.04-21.10%1210,54611.16%
SPX180316P027850002018-02-23 11:55AM EST2,785.0067.1648.1052.00-20.79-23.64%614,51111.11%
SPX180316P027900002018-02-22 3:11PM EST2,790.0093.0051.1055.300.00-2512,04610.99%
SPX180316P027950002018-02-23 3:31PM EST2,795.0060.8554.5058.90-13.93-18.63%710,30710.95%
SPX180316P028000002018-02-23 3:31PM EST2,800.0064.6558.2062.90-27.35-29.73%73194,17411.05%
SPX180316P028050002018-02-22 3:44PM EST2,805.00104.9561.8066.800.00-124,40611.06%
SPX180316P028100002018-02-21 2:18PM EST2,810.0075.6765.3070.600.00-38,24910.96%
SPX180316P028150002018-02-23 2:55PM EST2,815.0083.2169.5075.00-16.34-16.41%15,71411.14%
SPX180316P028200002018-02-23 3:37PM EST2,820.0082.3073.5079.30-13.65-14.23%118,41611.23%
SPX180316P028250002018-02-23 2:55PM EST2,825.0092.1977.7083.40-30.99-25.16%1727,38011.15%
SPX180316P028300002018-02-23 3:31PM EST2,830.0089.6682.0088.10-42.84-32.33%512,57311.41%
SPX180316P028350002018-02-21 2:38PM EST2,835.0098.4386.6092.300.00-43712,35611.30%
SPX180316P028400002018-02-23 3:31PM EST2,840.0098.7691.1096.90-45.54-31.56%9516,97811.44%
SPX180316P028450002018-02-23 3:05PM EST2,845.00107.1595.90101.60-31.35-22.64%154,11611.62%
SPX180316P028500002018-02-23 3:05PM EST2,850.00111.90100.40106.30-20.10-15.23%26835,13111.79%
SPX180316P028550002018-02-23 1:37PM EST2,855.00127.70104.60111.00-20.20-13.66%147,44211.92%
SPX180316P028600002018-02-23 9:34AM EST2,860.00140.75109.10115.80-0.95-0.67%9410,76612.13%
SPX180316P028650002018-02-16 11:57AM EST2,865.00123.00131.10139.80-99.35-44.68%1010,18024.07%
SPX180316P028700002018-02-16 11:57AM EST2,870.00127.55135.70144.70-156.10-55.03%108,03424.56%
SPX180316P028750002018-02-23 3:33PM EST2,875.00133.80123.30130.30-27.40-17.00%61,55712.76%
SPX180316P028800002018-02-23 2:24PM EST2,880.00150.80128.10135.20-143.73-48.80%210613.02%
SPX180316P028850002018-02-23 3:33PM EST2,885.00143.55133.00140.10-71.83-33.35%218313.27%
SPX180316P028900002018-02-14 11:52AM EST2,890.00220.23154.60163.300.00-4523425.97%
SPX180316P028950002018-02-23 10:40AM EST2,895.00178.47142.70149.90+66.72+59.70%15813.74%
SPX180316P029000002018-02-23 10:40AM EST2,900.00183.47147.60154.80+25.47+16.12%160813.96%
SPX180316P029050002018-02-02 11:57PM EST2,905.0062.25146.70155.100.00-40400.00%
SPX180316P029100002018-02-23 10:46AM EST2,910.00189.73157.40164.60+34.73+22.41%11114.36%
SPX180316P029150002018-02-23 10:46AM EST2,915.00194.73162.40169.60+89.23+84.58%1114.70%
SPX180316P029200002018-02-05 10:38AM EST2,920.00168.05297.40320.500.00-152078.13%
SPX180316P029250002018-02-16 3:24PM EST2,925.00185.20188.20197.50-14.40-7.21%1929.03%
SPX180316P029300002018-02-05 9:42AM EST2,930.00188.95306.70329.500.00-15479.11%
SPX180316P029350002018-02-21 2:07PM EST2,935.00192.60183.80189.400.00-1315.71%
SPX180316P029500002018-02-22 12:54PM EST2,950.00230.00197.00204.300.00-11916.50%
SPX180316P029550002018-01-22 12:21PM EST2,955.00132.8089.3094.500.00-110.00%
SPX180316P029650002018-02-12 3:20PM EST2,965.00297.54227.50237.100.00-5732.56%
SPX180316P029750002018-02-16 11:50PM EST2,975.00344.40237.40247.000.00-232333.41%
SPX180316P029800002018-02-16 11:50PM EST2,980.00338.35242.50252.500.00-1134.16%
SPX180316P029850002018-02-12 9:31AM EST2,985.00343.80247.30257.300.00-1234.49%
SPX180316P029900002018-02-12 9:30AM EST2,990.00345.80252.40262.500.00-1635.06%
SPX180316P030000002018-02-23 9:41AM EST3,000.00281.05246.70254.10+1.35+0.48%109,96019.19%
SPX180316P030100002018-02-12 9:30AM EST3,010.00365.70272.10282.200.00-1336.64%
SPX180316P030150002018-02-16 11:50PM EST3,015.00347.18277.10287.200.00-3337.07%
SPX180316P030200002018-02-16 11:50PM EST3,020.00378.15282.20292.300.00-1137.56%
SPX180316P030250002018-02-16 11:50PM EST3,025.00393.90287.20297.300.00-232337.99%
SPX180316P030350002018-02-16 11:50PM EST3,035.00368.03297.40307.500.00-4438.97%
SPX180316P030500002018-02-16 11:50PM EST3,050.00401.25311.90322.000.00-121239.91%
SPX180316P032000002018-02-21 3:20PM EST3,200.00478.00446.30453.600.00-10030828.55%
SPX180316P033000002018-02-23 9:41AM EST3,300.00580.55546.20553.50-83.50-12.57%10132.93%
SPX180316P035000002018-02-16 3:48PM EST3,500.00756.96760.90771.10+48.46+6.84%8565.90%
SPX180316P036000002018-02-23 8:53PM EST3,600.00880.13846.40853.100.00-1142.75%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes