^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180720C010000002018-07-10 12:34PM EDT1,000.001,793.301,794.101,796.50+1,793.30+100.00%1310,0480.00%
SPX180720C012000002018-04-05 3:00PM EDT1,200.001,460.571,594.201,596.50+1,460.57+100.00%110.00%
SPX180720C012500002018-06-20 2:56PM EDT1,250.001,517.701,544.201,546.50+1,517.70+100.00%240.00%
SPX180720C015000002018-06-14 3:54PM EDT1,500.001,281.871,294.301,296.60+1,281.87+100.00%21,1020.00%
SPX180720C016500002018-06-25 2:30PM EDT1,650.001,060.001,144.301,146.70+1,060.00+100.00%5005000.00%
SPX180720C017000002018-07-10 2:26PM EDT1,700.001,091.051,094.301,096.70+1,091.05+100.00%100.00%
SPX180720C018500002018-07-13 2:54PM EDT1,850.00951.00944.40946.70+951.00+100.00%110.00%
SPX180720C019000002018-07-16 9:40AM EDT1,900.00901.10894.40896.70+901.10+102.53%1880.00%
SPX180720C019750002018-05-25 11:55PM EDT1,975.00741.83819.40821.70+741.83+100.00%220.00%
SPX180720C020000002018-07-13 10:34AM EDT2,000.00797.65794.40796.80+797.65+100.00%1017,0690.00%
SPX180720C020250002018-04-20 11:50PM EDT2,025.00672.05769.40771.80+672.05+100.00%440.00%
SPX180720C020500002018-07-09 10:05AM EDT2,050.00724.70744.40746.80+724.70+100.00%100.00%
SPX180720C021000002018-07-06 3:52PM EDT2,100.00657.10694.40696.80+657.10+100.00%14,4280.00%
SPX180720C021400002018-07-12 3:27PM EDT2,140.00655.68654.50656.80+655.68+100.00%210.00%
SPX180720C021550002018-07-12 3:27PM EDT2,155.00640.63639.50641.80+640.63+100.00%210.00%
SPX180720C021700002018-07-12 11:02AM EDT2,170.00619.58624.50626.80+619.58+100.00%110.00%
SPX180720C021750002018-06-01 11:51PM EDT2,175.00524.30619.50621.80+524.30+100.00%110.00%
SPX180720C021800001969-12-31 8:00PM EDT2,180.00547.80614.50616.80+547.80+100.00%010.00%
SPX180720C021850001969-12-31 8:00PM EDT2,185.00543.00609.50611.80+543.00+100.00%010.00%
SPX180720C022000002018-06-13 1:00PM EDT2,200.00589.90594.50596.80+589.90+100.00%670.00%
SPX180720C022500002018-06-06 12:28PM EDT2,250.00512.95544.50546.80+512.95+100.00%140.00%
SPX180720C022750002018-07-12 11:02AM EDT2,275.00514.62519.50521.90+514.62+100.00%110.00%
SPX180720C023000002018-06-20 11:44AM EDT2,300.00470.60494.50496.90+470.60+100.00%470.00%
SPX180720C023200002018-07-17 9:30AM EDT2,320.00470.35489.10491.40+6.60+1.42%3378.42%
SPX180720C023500002018-06-29 11:16AM EDT2,350.00391.45444.50446.90+391.45+100.00%1120.00%
SPX180720C023700002018-07-13 10:09AM EDT2,370.00426.30424.60426.90+426.30+100.00%130.00%
SPX180720C023750002018-07-13 10:09AM EDT2,375.00421.39419.60421.90+421.39+100.00%1270.00%
SPX180720C024000002018-07-16 1:41PM EDT2,400.00400.50394.60396.90+400.50+99.24%55210.00%
SPX180720C024100002018-06-26 11:52AM EDT2,410.00315.34384.60386.90+315.34+100.00%10100.00%
SPX180720C024200002018-07-02 10:02AM EDT2,420.00291.85374.60376.90+291.85+100.00%330.00%
SPX180720C024250002018-07-09 11:27AM EDT2,425.00355.70369.60371.90+355.70+100.00%120.00%
SPX180720C024300002018-06-26 11:52AM EDT2,430.00295.71364.60366.90+295.71+100.00%10100.00%
SPX180720C024400002018-07-17 4:13PM EDT2,440.00370.61369.10371.50+85.91+30.18%9017060.47%
SPX180720C024500002018-07-17 4:13PM EDT2,450.00360.59359.10361.50+10.04+2.86%9069758.94%
SPX180720C024600002018-06-25 3:41PM EDT2,460.00265.25334.60337.00+265.25+100.00%510.00%
SPX180720C024700002018-06-28 3:10PM EDT2,470.00255.31324.60327.00+255.31+100.00%10100.00%
SPX180720C024750002018-06-27 10:16AM EDT2,475.00271.10319.60322.00+271.10+100.00%11020.00%
SPX180720C024800002018-06-28 10:00AM EDT2,480.00227.30314.60317.00+227.30+100.00%120.00%
SPX180720C024900002018-07-03 9:30AM EDT2,490.00247.65304.70307.00+247.65+100.00%2100.00%
SPX180720C024950002018-05-23 12:16PM EDT2,495.00232.30299.70302.00+232.30+100.00%110.00%
SPX180720C025000002018-07-17 10:26AM EDT2,500.00297.50309.20311.50-1.94-0.65%81,13951.76%
SPX180720C025100002018-07-03 9:30AM EDT2,510.00227.90284.70287.00+227.90+100.00%270.00%
SPX180720C025200002018-06-25 3:37PM EDT2,520.00205.90274.70277.00+205.90+100.00%110.00%
SPX180720C025250002018-07-13 9:34AM EDT2,525.00274.95269.70272.00+274.95+100.00%120650.00%
SPX180720C025300002018-06-29 10:35AM EDT2,530.00210.80264.70267.00+210.80+100.00%540.00%
SPX180720C025350002018-07-16 2:29PM EDT2,535.00264.46259.70262.10+264.46+103.08%110.00%
SPX180720C025400002018-07-16 2:29PM EDT2,540.00259.44254.70257.10+259.44+101.34%160.00%
SPX180720C025500002018-07-16 2:25PM EDT2,550.00249.46244.70247.10+249.46+99.55%862070.00%
SPX180720C025550002018-06-01 11:51PM EDT2,555.00186.08239.70242.10+186.08+100.00%110.00%
SPX180720C025600002018-06-06 3:58PM EDT2,560.00217.80234.70237.10+217.80+100.00%4120.00%
SPX180720C025700002018-07-06 10:40AM EDT2,570.00178.00224.80227.10+178.00+100.00%6160.00%
SPX180720C025750002018-07-13 3:46PM EDT2,575.00226.64219.80222.10+226.64+100.00%2491080.00%
SPX180720C025800002018-07-09 9:41AM EDT2,580.00197.05214.80217.10+197.05+100.00%150.00%
SPX180720C025850002018-06-20 11:06AM EDT2,585.00187.46209.80212.10+187.46+100.00%120.00%
SPX180720C025900002018-07-06 10:40AM EDT2,590.00158.35204.80207.10+158.35+100.00%6800.00%
SPX180720C025950002018-07-05 12:22PM EDT2,595.00140.97199.80202.20+140.97+100.00%85610.00%
SPX180720C026000002018-07-17 3:58PM EDT2,600.00210.00209.30211.60+8.34+4.14%52,35442.76%
SPX180720C026050002018-07-05 12:17PM EDT2,605.00132.62189.80192.20+132.62+100.00%240.00%
SPX180720C026100002018-07-06 10:13AM EDT2,610.00138.45184.80187.20+138.45+100.00%21780.00%
SPX180720C026150002018-07-06 10:13AM EDT2,615.00133.60179.80182.20+133.60+100.00%28050.00%
SPX180720C026200002018-06-26 12:35PM EDT2,620.00118.79174.90177.20+118.79+100.00%21210.00%
SPX180720C026250002018-07-16 11:17AM EDT2,625.00172.75169.90172.20+172.75+111.99%104,6550.00%
SPX180720C026300002018-07-16 12:46PM EDT2,630.00170.70164.90167.20+170.70+102.05%11780.00%
SPX180720C026350002018-07-12 2:32PM EDT2,635.00160.10159.90162.30+160.10+100.00%2090.00%
SPX180720C026400002018-07-12 2:32PM EDT2,640.00155.10154.90157.30+155.10+100.00%202270.00%
SPX180720C026450002018-07-06 12:14PM EDT2,645.00120.30149.90152.30+120.30+100.00%46360.00%
SPX180720C026500002018-07-17 1:19PM EDT2,650.00161.30159.30161.70+15.15+10.37%35,68034.36%
SPX180720C026550002018-07-17 2:43PM EDT2,655.00156.47154.40156.70+29.23+22.97%33233.47%
SPX180720C026600002018-07-17 3:56PM EDT2,660.00151.25149.40151.70+12.85+9.28%192632.58%
SPX180720C026650002018-07-13 10:32AM EDT2,665.00133.95130.00132.20+133.95+100.00%64110.00%
SPX180720C026700002018-07-13 3:41PM EDT2,670.00133.44125.00127.30+133.44+100.00%291,2700.00%
SPX180720C026750002018-07-17 3:57PM EDT2,675.00135.65134.40136.80+12.55+10.19%1010,91430.19%
SPX180720C026800002018-07-17 3:57PM EDT2,680.00130.65129.40131.80+10.45+8.69%1171229.28%
SPX180720C026850002018-07-16 3:15PM EDT2,685.00113.20110.10112.30+113.20+116.10%21,4060.00%
SPX180720C026900002018-07-17 10:39AM EDT2,690.00110.30119.40121.80-2.89-2.55%11,10027.45%
SPX180720C026950002018-07-17 12:41PM EDT2,695.00115.20114.40116.80+11.67+11.27%158726.53%
SPX180720C027000002018-07-17 3:27PM EDT2,700.00113.99109.50111.80+12.29+12.08%917,61425.61%
SPX180720C027050002018-07-13 3:46PM EDT2,705.0097.3090.3092.50+97.30+100.00%92380.00%
SPX180720C027100002018-07-12 4:05PM EDT2,710.0088.5785.3087.50+88.57+100.00%1092,0640.00%
SPX180720C027150002018-07-17 3:54PM EDT2,715.0095.9094.6096.70+7.60+8.61%272,12522.57%
SPX180720C027200002018-07-17 1:01PM EDT2,720.0091.7589.6091.70+8.35+10.01%2602,08921.63%
SPX180720C027250002018-07-17 1:01PM EDT2,725.0086.7584.6086.70+11.75+15.67%5123,52420.69%
SPX180720C027300002018-07-17 1:57PM EDT2,730.0081.5879.6081.80+10.41+14.63%134,37219.97%
SPX180720C027350002018-07-17 12:19PM EDT2,735.0076.0074.6076.80+13.40+21.41%272,37719.01%
SPX180720C027400002018-07-17 3:58PM EDT2,740.0071.0069.7071.80+13.27+22.99%147,51518.03%
SPX180720C027450002018-07-17 1:57PM EDT2,745.0066.7864.7066.80+12.17+22.29%351,50917.05%
SPX180720C027500002018-07-17 4:03PM EDT2,750.0060.6859.8061.90+12.12+24.96%17630,57116.25%
SPX180720C027550002018-07-17 2:16PM EDT2,755.0054.6054.9057.00+11.15+25.66%96,82815.42%
SPX180720C027600002018-07-17 12:08PM EDT2,760.0047.2050.0052.10+8.40+21.65%833,29414.56%
SPX180720C027650002018-07-17 12:41PM EDT2,765.0045.8545.1047.20+10.35+29.15%202,67213.67%
SPX180720C027700002018-07-17 2:48PM EDT2,770.0042.8040.3042.30+9.70+29.31%278,65512.74%
SPX180720C027750002018-07-17 3:31PM EDT2,775.0038.5035.6037.50+12.42+47.62%4,70246,25911.92%
SPX180720C027800002018-07-17 4:07PM EDT2,780.0032.0530.9032.80+10.02+45.48%2597,53711.16%
SPX180720C027850002018-07-17 3:34PM EDT2,785.0029.2326.4028.20+10.03+52.24%2395,69210.43%
SPX180720C027900002018-07-17 4:07PM EDT2,790.0022.8722.1023.60+9.07+65.72%73810,4229.59%
SPX180720C027950002018-07-17 3:21PM EDT2,795.0020.5017.9019.30+8.40+69.42%3842,1348.93%
SPX180720C028000002018-07-17 4:15PM EDT2,800.0014.0513.9015.40+5.35+61.49%16,27442,3048.45%
SPX180720C028050002018-07-17 4:06PM EDT2,805.0011.1010.6011.60+4.90+79.03%2,23815,4677.80%
SPX180720C028100002018-07-17 4:06PM EDT2,810.008.007.608.60+4.00+100.00%2,5517,9597.52%
SPX180720C028150002018-07-17 4:14PM EDT2,815.005.405.206.00+2.65+96.36%2,88125,5297.19%
SPX180720C028200002018-07-17 4:12PM EDT2,820.003.433.403.90+1.68+96.00%1,3713,7736.87%
SPX180720C028250002018-07-17 4:09PM EDT2,825.002.252.102.45+1.25+125.00%7,42251,4746.70%
SPX180720C028300002018-07-17 4:13PM EDT2,830.001.601.401.65+0.85+113.33%2,18113,8756.85%
SPX180720C028350002018-07-17 4:04PM EDT2,835.001.100.951.15+0.65+144.44%2,71326,3337.11%
SPX180720C028400002018-07-17 3:47PM EDT2,840.000.850.600.75+0.45+112.50%1,3446,0687.25%
SPX180720C028450002018-07-17 3:56PM EDT2,845.000.400.400.55+0.15+60.00%4731,2857.59%
SPX180720C028500002018-07-17 4:14PM EDT2,850.000.300.250.40+0.12+66.67%4,93242,0647.90%
SPX180720C028550002018-07-17 3:15PM EDT2,855.000.300.150.30+0.20+200.00%2822,1698.24%
SPX180720C028600002018-07-17 4:09PM EDT2,860.000.100.100.20-0.05-33.33%2545,5458.41%
SPX180720C028650002018-07-17 3:48PM EDT2,865.000.200.050.15+0.12+150.00%6575,0818.72%
SPX180720C028700002018-07-17 4:00PM EDT2,870.000.100.050.150.00-1339,3289.39%
SPX180720C028750002018-07-17 3:26PM EDT2,875.000.150.000.15+0.08+114.29%311,69010.04%
SPX180720C028800002018-07-17 4:14PM EDT2,880.000.050.000.15-0.02-28.57%6414,94310.69%
SPX180720C028850002018-07-17 11:27AM EDT2,885.000.050.000.15-0.10-66.67%131,93711.33%
SPX180720C028900002018-07-16 3:27PM EDT2,890.000.050.000.10+0.05+55.56%65,09811.38%
SPX180720C028950002018-07-16 3:07PM EDT2,895.000.050.000.05+0.05+50.00%171,37711.04%
SPX180720C029000002018-07-17 3:46PM EDT2,900.000.050.000.100.00-1,03524,92412.57%
SPX180720C029050002018-07-16 2:51PM EDT2,905.000.050.000.05+0.05+50.00%265512.16%
SPX180720C029100002018-07-17 4:13PM EDT2,910.000.050.000.05-0.05-50.00%2055,31012.75%
SPX180720C029150002018-07-16 9:32AM EDT2,915.000.050.000.05+0.05+33.33%84,31413.28%
SPX180720C029200002018-07-13 10:15AM EDT2,920.000.050.000.05+0.05+100.00%593613.87%
SPX180720C029250002018-07-13 3:43PM EDT2,925.000.050.000.05+0.05+100.00%1,0004,72314.41%
SPX180720C029300002018-07-12 11:40AM EDT2,930.000.050.000.05+0.05+100.00%342614.94%
SPX180720C029350002018-07-10 10:31AM EDT2,935.000.050.000.05+0.05+100.00%51,09615.48%
SPX180720C029400002018-07-13 1:45PM EDT2,940.000.050.000.05+0.05+100.00%2661616.02%
SPX180720C029450002018-07-10 10:40AM EDT2,945.000.100.000.05+0.10+100.00%675016.55%
SPX180720C029500002018-07-13 3:28PM EDT2,950.000.030.000.05+0.03+100.00%8965,13817.09%
SPX180720C029550002018-07-10 10:31AM EDT2,955.000.050.000.05+0.05+100.00%579617.63%
SPX180720C029600002018-07-17 3:41PM EDT2,960.000.030.000.05-0.02-40.00%101,21718.16%
SPX180720C029650002018-07-10 10:48AM EDT2,965.000.050.000.05+0.05+100.00%525518.65%
SPX180720C029700002018-07-13 12:34PM EDT2,970.000.030.000.05+0.03+100.00%1,2542,46819.19%
SPX180720C029750002018-07-10 2:48PM EDT2,975.000.050.000.05+0.05+100.00%1351,90919.73%
SPX180720C029800002018-07-10 10:47AM EDT2,980.000.050.000.05+0.05+100.00%827420.22%
SPX180720C029850002018-06-27 12:31PM EDT2,985.000.100.050.05+0.10+100.00%4284020.75%
SPX180720C029900002018-07-11 9:31AM EDT2,990.000.050.050.05+0.05+100.00%2251221.29%
SPX180720C030000002018-07-16 9:33AM EDT3,000.000.050.000.05+0.05+100.00%219,47822.27%
SPX180720C030100002018-07-09 4:10PM EDT3,010.000.050.000.05+0.05+100.00%5044823.34%
SPX180720C030200002018-07-09 4:09PM EDT3,020.000.050.000.05+0.05+100.00%131124.32%
SPX180720C030250002018-07-11 11:09AM EDT3,025.000.020.000.05+0.02+100.00%187624.81%
SPX180720C030300002018-06-29 3:05PM EDT3,030.000.050.000.05+0.05+100.00%1030025.29%
SPX180720C030400002018-06-29 1:52PM EDT3,040.000.050.000.05+0.05+100.00%738226.37%
SPX180720C030500002018-07-16 9:36AM EDT3,050.000.050.000.05+0.05+100.00%11,44827.34%
SPX180720C030600002018-07-03 1:10PM EDT3,060.000.050.000.05+0.05+100.00%1049328.32%
SPX180720C030750002018-07-05 2:41PM EDT3,075.000.050.000.05+0.05+100.00%6011,04429.79%
SPX180720C031000002018-07-06 3:38PM EDT3,100.000.050.000.05+0.05+100.00%218,12932.13%
SPX180720C031250002018-06-28 4:12PM EDT3,125.000.050.000.05+0.05+100.00%134434.57%
SPX180720C031500002018-06-28 4:12PM EDT3,150.000.050.000.05+0.05+100.00%10096536.91%
SPX180720C031750002018-06-20 3:54PM EDT3,175.000.100.000.05+0.10+100.00%17536939.16%
SPX180720C032000002018-06-22 2:24PM EDT3,200.000.040.000.05+0.04+100.00%218741.41%
SPX180720C032250002018-07-13 9:40AM EDT3,225.000.050.000.05+0.05+100.00%121343.75%
SPX180720C032500002018-06-20 9:30AM EDT3,250.000.050.000.05+0.05+100.00%1221245.90%
SPX180720C033000002018-06-22 1:24PM EDT3,300.000.020.000.05+0.02+100.00%215650.20%
SPX180720C034000002018-06-26 11:21AM EDT3,400.000.050.000.05+0.05+100.00%6216055.47%
SPX180720C035000002018-05-31 11:40AM EDT3,500.000.050.000.05+0.05+100.00%312663.28%
SPX180720C036000002018-06-15 11:57PM EDT3,600.000.020.000.05+0.02+100.00%3370.70%
Putsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180720P010000002018-07-10 11:22AM EDT1,000.000.050.000.05+0.05+100.00%25010,033279.69%
SPX180720P011000002018-06-13 9:50AM EDT1,100.000.050.000.05+0.05+100.00%1,5004,354254.69%
SPX180720P012000002018-06-07 10:57AM EDT1,200.000.050.000.05+0.05+100.00%718231.25%
SPX180720P013000002018-06-28 11:05AM EDT1,300.000.050.000.05+0.05+100.00%45,187210.94%
SPX180720P013250002018-06-20 9:30AM EDT1,325.000.050.000.05+0.05+100.00%7575205.47%
SPX180720P013500002018-06-28 10:48AM EDT1,350.000.100.000.05+0.10+100.00%976,196200.78%
SPX180720P013750002018-07-05 3:01PM EDT1,375.000.050.000.05+0.05+100.00%4914196.09%
SPX180720P014000002018-06-29 4:12PM EDT1,400.000.100.000.05+0.10+100.00%4619,061191.41%
SPX180720P014250002018-06-28 2:01PM EDT1,425.000.100.000.05+0.10+100.00%103,724186.72%
SPX180720P014500002018-06-28 2:02PM EDT1,450.000.100.000.05+0.10+100.00%12,82233,224182.03%
SPX180720P014750002018-07-09 2:13PM EDT1,475.000.050.000.05+0.05+100.00%487,678177.34%
SPX180720P015000002018-07-09 2:15PM EDT1,500.000.050.000.05+0.05+100.00%329,612173.44%
SPX180720P015250002018-07-06 10:00AM EDT1,525.000.050.000.05+0.05+100.00%17,481168.75%
SPX180720P015500002018-07-03 10:05AM EDT1,550.000.120.000.05+0.12+100.00%1033,659164.06%
SPX180720P015750002018-07-09 2:13PM EDT1,575.000.050.000.05+0.05+100.00%411,989160.16%
SPX180720P016000002018-07-09 2:13PM EDT1,600.000.050.000.05+0.05+100.00%1327,281156.25%
SPX180720P016250002018-07-02 2:02PM EDT1,625.000.100.000.05+0.10+100.00%54,024152.34%
SPX180720P016500002018-07-02 2:19PM EDT1,650.000.150.000.05+0.15+100.00%212,576147.66%
SPX180720P016750002018-07-09 2:13PM EDT1,675.000.050.000.05+0.05+100.00%716,120143.75%
SPX180720P017000002018-07-09 2:16PM EDT1,700.000.050.000.05+0.05+100.00%91811,456139.84%
SPX180720P017250002018-07-05 9:30AM EDT1,725.000.100.000.05+0.10+100.00%53,706135.94%
SPX180720P017500002018-07-09 11:11AM EDT1,750.000.050.000.05+0.05+100.00%1025,803132.03%
SPX180720P017750002018-07-09 2:13PM EDT1,775.000.050.000.05+0.05+100.00%585,469128.91%
SPX180720P018000002018-07-10 10:15AM EDT1,800.000.050.000.05+0.05+100.00%114,044125.00%
SPX180720P018100002018-07-05 9:30AM EDT1,810.000.150.000.05+0.15+100.00%21,891123.44%
SPX180720P018200002018-07-09 2:13PM EDT1,820.000.050.000.05+0.05+100.00%251,453121.88%
SPX180720P018250002018-07-09 9:30AM EDT1,825.000.050.000.05+0.05+100.00%24,865121.09%
SPX180720P018300002018-07-05 9:46AM EDT1,830.000.100.000.05+0.10+100.00%81,031120.31%
SPX180720P018400002018-07-09 2:13PM EDT1,840.000.050.000.05+0.05+100.00%251,552119.14%
SPX180720P018500002018-07-09 9:30AM EDT1,850.000.050.000.05+0.05+100.00%211,677117.97%
SPX180720P018600002018-07-09 2:13PM EDT1,860.000.050.000.05+0.05+100.00%271,052116.41%
SPX180720P018700002018-07-09 9:30AM EDT1,870.000.050.000.05+0.05+100.00%2994114.84%
SPX180720P018750002018-07-09 2:13PM EDT1,875.000.050.000.05+0.05+100.00%543,341114.06%
SPX180720P018800002018-07-09 2:13PM EDT1,880.000.050.000.05+0.05+100.00%261,496113.28%
SPX180720P018900002018-07-09 9:30AM EDT1,890.000.050.000.05+0.05+100.00%21,654111.72%
SPX180720P019000002018-07-09 2:13PM EDT1,900.000.050.000.05+0.05+100.00%247,870110.55%
SPX180720P019200002018-07-09 2:13PM EDT1,920.000.050.000.05+0.05+100.00%243,078107.81%
SPX180720P019300002018-06-26 12:50PM EDT1,930.000.350.350.05+0.35+100.00%1983126.07%
SPX180720P019400002018-07-09 2:13PM EDT1,940.000.050.000.05+0.05+100.00%231,135105.08%
SPX180720P019500002018-07-09 9:30AM EDT1,950.000.050.000.05+0.05+100.00%34,340103.91%
SPX180720P019600002018-07-09 2:13PM EDT1,960.000.050.000.05+0.05+100.00%251,327102.34%
SPX180720P019700002018-07-13 11:19AM EDT1,970.000.050.000.05+0.05+100.00%22,516100.78%
SPX180720P019750002018-07-09 2:17PM EDT1,975.000.050.000.05+0.05+100.00%451,763100.00%
SPX180720P019800002018-07-09 2:14PM EDT1,980.000.050.000.05+0.05+100.00%2293199.61%
SPX180720P019900002018-07-09 9:41AM EDT1,990.000.050.000.05+0.05+100.00%41,15498.44%
SPX180720P020000002018-07-13 10:34AM EDT2,000.000.050.000.05+0.05+100.00%1029,43896.88%
SPX180720P020100002018-07-09 9:41AM EDT2,010.000.050.000.05+0.05+100.00%11,61095.31%
SPX180720P020200002018-07-09 2:18PM EDT2,020.000.100.000.05+0.10+100.00%251,24194.14%
SPX180720P020250002018-07-13 11:07AM EDT2,025.000.050.000.05+0.05+100.00%101,76093.75%
SPX180720P020300002018-07-02 10:10AM EDT2,030.000.500.050.05+0.50+100.00%41,33197.85%
SPX180720P020400002018-07-11 2:46PM EDT2,040.000.050.000.05+0.05+100.00%42,58891.41%
SPX180720P020500002018-07-13 10:34AM EDT2,050.000.050.000.05+0.05+100.00%605,44490.23%
SPX180720P020600002018-07-09 2:18PM EDT2,060.000.100.000.05+0.10+100.00%231,96489.06%
SPX180720P020700002018-07-03 12:51PM EDT2,070.000.350.100.05+0.35+100.00%304,97095.51%
SPX180720P020750002018-07-09 2:18PM EDT2,075.000.100.000.05+0.10+100.00%332,73186.72%
SPX180720P020800002018-07-09 2:18PM EDT2,080.000.100.000.05+0.10+100.00%191,59986.33%
SPX180720P020850002018-07-11 2:47PM EDT2,085.000.100.000.05+0.10+100.00%41,11585.55%
SPX180720P020900002018-06-25 1:52PM EDT2,090.001.000.700.05+1.00+100.00%131,476107.86%
SPX180720P020950002018-07-11 2:47PM EDT2,095.000.100.000.05+0.10+100.00%31,60584.38%
SPX180720P021000002018-07-13 4:14PM EDT2,100.000.050.000.05+0.05+100.00%116,65983.59%
SPX180720P021050002018-07-05 1:03PM EDT2,105.000.250.100.05+0.25+100.00%401,37890.63%
SPX180720P021100002018-07-11 2:47PM EDT2,110.000.100.000.05+0.10+100.00%181,69182.42%
SPX180720P021150002018-07-09 2:18PM EDT2,115.000.100.000.05+0.10+100.00%81,53882.03%
SPX180720P021200002018-07-09 2:18PM EDT2,120.000.100.000.05+0.10+100.00%1982281.25%
SPX180720P021250002018-07-11 2:52PM EDT2,125.000.050.000.05+0.05+100.00%854,01280.47%
SPX180720P021300002018-07-10 11:04AM EDT2,130.000.050.000.05+0.05+100.00%6476179.69%
SPX180720P021350002018-07-10 11:01AM EDT2,135.000.050.000.05+0.05+100.00%31091179.30%
SPX180720P021400002018-07-11 2:47PM EDT2,140.000.100.000.05+0.10+100.00%21,36078.52%
SPX180720P021450002018-07-13 9:45AM EDT2,145.000.050.000.05+0.05+100.00%1001,81078.13%
SPX180720P021500002018-07-12 12:15PM EDT2,150.000.050.000.05+0.05+100.00%338,48277.34%
SPX180720P021550002018-07-11 2:47PM EDT2,155.000.100.000.05+0.10+100.00%31,35776.56%
SPX180720P021600002018-07-10 3:56PM EDT2,160.000.100.000.05+0.10+100.00%161,67676.17%
SPX180720P021650002018-07-11 2:47PM EDT2,165.000.100.000.05+0.10+100.00%41,32475.39%
SPX180720P021700002018-07-05 3:23PM EDT2,170.000.400.150.05+0.40+100.00%262,93783.79%
SPX180720P021750002018-07-12 2:51PM EDT2,175.000.050.000.05+0.05+100.00%2,0486,38674.22%
SPX180720P021800002018-07-10 3:56PM EDT2,180.000.100.000.05+0.10+100.00%191,31873.44%
SPX180720P021850002018-07-11 2:47PM EDT2,185.000.100.000.05+0.10+100.00%499073.05%
SPX180720P021900002018-07-05 3:23PM EDT2,190.000.400.150.05+0.40+100.00%91,24081.05%
SPX180720P021950002018-07-11 2:47PM EDT2,195.000.100.000.05+0.10+100.00%285071.88%
SPX180720P022000002018-07-13 1:22PM EDT2,200.000.050.000.05+0.05+100.00%28,62443,03171.09%
SPX180720P022050002018-07-11 2:51PM EDT2,205.000.100.000.05+0.10+100.00%41,66370.31%
SPX180720P022100002018-07-10 1:57PM EDT2,210.000.100.000.05+0.10+100.00%11,34469.92%
SPX180720P022150002018-07-10 3:56PM EDT2,215.000.100.000.05+0.10+100.00%170569.14%
SPX180720P022200002018-07-10 3:56PM EDT2,220.000.100.000.05+0.10+100.00%171,28368.75%
SPX180720P022250002018-07-09 10:22AM EDT2,225.000.120.000.05+0.12+100.00%1,1321,75267.97%
SPX180720P022300002018-07-11 3:42PM EDT2,230.000.100.000.05+0.10+100.00%20083267.58%
SPX180720P022350002018-07-11 2:55PM EDT2,235.000.100.000.05+0.10+100.00%465066.80%
SPX180720P022400002018-07-10 3:56PM EDT2,240.000.100.000.05+0.10+100.00%171,10966.41%
SPX180720P022450002018-07-11 3:36PM EDT2,245.000.100.000.05+0.10+100.00%1321,77465.63%
SPX180720P022500002018-07-16 9:30AM EDT2,250.000.050.000.05+0.05+100.00%2216,32164.84%
SPX180720P022550002018-07-11 3:30PM EDT2,255.000.150.000.05+0.15+100.00%460164.45%
SPX180720P022600002018-07-10 3:56PM EDT2,260.000.100.000.05+0.10+100.00%2546263.67%
SPX180720P022750002018-07-13 12:33PM EDT2,275.000.050.000.05+0.05+100.00%1042,52062.11%
SPX180720P022800002018-07-10 3:56PM EDT2,280.000.100.000.05+0.10+100.00%261,34461.33%
SPX180720P022850002018-07-11 3:30PM EDT2,285.000.150.000.05+0.15+100.00%41,39460.94%
SPX180720P022900002018-07-11 1:23PM EDT2,290.000.150.000.05+0.15+100.00%10054360.16%
SPX180720P023000002018-07-16 2:43PM EDT2,300.000.050.000.05+0.05+100.00%10515,94958.98%
SPX180720P023050002018-07-11 2:48PM EDT2,305.000.150.000.05+0.15+100.00%287958.40%
SPX180720P023100002018-07-13 3:57PM EDT2,310.000.050.000.05+0.05+100.00%46,95657.81%
SPX180720P023150002018-07-11 3:48PM EDT2,315.000.150.000.05+0.15+100.00%5811,19757.03%
SPX180720P023200002018-07-13 3:59PM EDT2,320.000.050.000.05+0.05+100.00%105,05356.64%
SPX180720P023250002018-07-17 9:31AM EDT2,325.000.030.050.05-0.02-40.00%13,86359.18%
SPX180720P023300002018-07-16 10:56AM EDT2,330.000.050.050.05+0.05+100.00%30093158.59%
SPX180720P023350002018-07-10 10:49AM EDT2,335.000.100.050.10+0.10+100.00%1275060.06%
SPX180720P023400002018-07-10 10:31AM EDT2,340.000.050.050.05+0.05+100.00%877057.42%
SPX180720P023450002018-07-12 10:14AM EDT2,345.000.100.050.10+0.10+100.00%51,64258.79%
SPX180720P023500002018-07-17 1:12PM EDT2,350.000.020.000.05-0.03-60.00%514,00453.13%
SPX180720P023550002018-07-10 10:31AM EDT2,355.000.100.050.10+0.10+100.00%1177457.52%
SPX180720P023600002018-07-13 10:09AM EDT2,360.000.080.050.10+0.08+100.00%11,39956.84%
SPX180720P023650002018-07-13 10:09AM EDT2,365.000.070.050.10+0.07+100.00%16,69956.25%
SPX180720P023700002018-07-10 10:31AM EDT2,370.000.100.050.10+0.10+100.00%81,86055.57%
SPX180720P023750002018-07-16 2:44PM EDT2,375.000.050.000.10+0.05+50.00%94,12853.13%
SPX180720P023800002018-07-10 3:38PM EDT2,380.000.150.050.10+0.15+100.00%261,12854.30%
SPX180720P023850002018-07-17 9:58AM EDT2,385.000.050.050.05-0.05-50.00%7568751.76%
SPX180720P023900002018-07-16 2:43PM EDT2,390.000.050.000.10+0.05+50.00%1270151.17%
SPX180720P023950002018-07-17 3:43PM EDT2,395.000.050.000.05-0.05-50.00%1565750.59%
SPX180720P024000002018-07-17 1:08PM EDT2,400.000.020.000.05-0.03-60.00%842,40750.00%
SPX180720P024050002018-07-16 9:30AM EDT2,405.000.050.050.10+0.05+33.33%14,76751.17%
SPX180720P024100002018-07-16 9:30AM EDT2,410.000.050.050.10+0.05+50.00%15,15850.59%
SPX180720P024150002018-07-10 10:31AM EDT2,415.000.150.050.10+0.15+100.00%810,77251.27%
SPX180720P024200002018-07-16 2:25PM EDT2,420.000.040.050.10+0.04+16.00%861,22950.68%
SPX180720P024250002018-07-16 9:33AM EDT2,425.000.050.050.10+0.05+50.00%418,56950.00%
SPX180720P024300002018-07-11 10:15AM EDT2,430.000.250.050.10+0.25+100.00%1091349.41%
SPX180720P024350002018-07-12 11:02AM EDT2,435.000.130.050.10+0.13+100.00%7132,65348.73%
SPX180720P024400002018-07-16 2:03PM EDT2,440.000.100.050.15+0.10+66.67%55093150.10%
SPX180720P024450002018-07-17 10:55AM EDT2,445.000.050.000.10-0.10-66.67%203,98947.46%
SPX180720P024500002018-07-17 11:05AM EDT2,450.000.050.000.05-0.03-37.50%6020,53943.95%
SPX180720P024550002018-07-12 12:37PM EDT2,455.000.150.050.15+0.15+100.00%101,75148.10%
SPX180720P024600002018-07-11 10:34AM EDT2,460.000.280.050.15+0.28+100.00%76,65347.46%
SPX180720P024650002018-07-12 3:11PM EDT2,465.000.180.050.15+0.18+100.00%2051646.78%
SPX180720P024700002018-07-17 11:05AM EDT2,470.000.050.000.10-0.06-54.55%8038,82044.29%
SPX180720P024750002018-07-17 4:14PM EDT2,475.000.050.000.05-0.05-50.00%10514,45540.92%
SPX180720P024800002018-07-16 3:27PM EDT2,480.000.100.050.15+0.10+50.00%80039,15944.82%
SPX180720P024850002018-07-16 4:13PM EDT2,485.000.100.050.10+0.10+66.67%4,1582,88242.38%
SPX180720P024900002018-07-17 4:07PM EDT2,490.000.050.050.10-0.05-50.00%289,51341.80%
SPX180720P024950002018-07-16 9:30AM EDT2,495.000.100.100.15+0.10+28.57%63,71242.87%
SPX180720P025000002018-07-17 3:43PM EDT2,500.000.050.050.10-0.10-66.67%3,54254,03840.53%
SPX180720P025050002018-07-12 1:45PM EDT2,505.000.200.100.20+0.20+100.00%22,68642.87%
SPX180720P025100002018-07-16 3:25PM EDT2,510.000.140.100.15+0.14+56.00%3811,50640.92%
SPX180720P025150002018-07-17 12:04PM EDT2,515.000.100.050.10-0.10-50.00%22,29638.62%
SPX180720P025200002018-07-17 3:02PM EDT2,520.000.100.050.10-0.05-33.33%576,58537.99%
SPX180720P025250002018-07-17 2:56PM EDT2,525.000.100.050.10-0.05-33.33%77,56937.35%
SPX180720P025300002018-07-16 9:33AM EDT2,530.000.100.100.20+0.10+50.00%62,44539.55%
SPX180720P025350002018-07-17 3:02PM EDT2,535.000.100.050.10-0.10-50.00%11,91236.13%
SPX180720P025400002018-07-17 4:01PM EDT2,540.000.050.050.15-0.10-66.67%49311,78837.01%
SPX180720P025450002018-07-17 2:26PM EDT2,545.000.100.050.10-0.05-33.33%1001,67234.86%
SPX180720P025500002018-07-17 2:03PM EDT2,550.000.100.050.15-0.10-50.00%2024,17235.69%
SPX180720P025600002018-07-17 3:32PM EDT2,560.000.100.050.15-0.12-54.55%1,3924,18734.42%
SPX180720P025650002018-07-16 10:21AM EDT2,565.000.150.150.25+0.15+83.33%1912,05635.79%
SPX180720P025700002018-07-17 4:09PM EDT2,570.000.050.050.15-0.15-75.00%2,6182,03633.11%
SPX180720P025750002018-07-17 4:09PM EDT2,575.000.150.100.15-0.02-11.76%70835,86532.47%
SPX180720P025850002018-07-16 3:59PM EDT2,585.000.200.150.25+0.20+80.00%546,24533.08%
SPX180720P025900002018-07-17 1:56PM EDT2,590.000.150.050.15-0.05-25.00%5374,89330.52%
SPX180720P025950002018-07-17 10:52AM EDT2,595.000.150.050.15-0.05-25.00%13,17629.88%
SPX180720P026000002018-07-17 2:34PM EDT2,600.000.180.100.20-0.10-35.71%23456,29430.23%
SPX180720P026050002018-07-17 3:47PM EDT2,605.000.150.100.20-0.10-40.00%2402,94729.57%
SPX180720P026100002018-07-17 3:21PM EDT2,610.000.200.100.20-0.05-20.00%514,22628.91%
SPX180720P026150002018-07-17 10:04AM EDT2,615.000.200.100.20-0.10-33.33%53,13428.22%
SPX180720P026200002018-07-16 3:26PM EDT2,620.000.300.250.35+0.30+85.71%502,22629.59%
SPX180720P026250002018-07-17 3:34PM EDT2,625.000.180.100.20-0.17-48.57%827,87626.91%
SPX180720P026350002018-07-17 12:20PM EDT2,635.000.200.100.20-0.10-33.33%562,31225.56%
SPX180720P026400002018-07-17 11:35AM EDT2,640.000.200.100.20-0.15-42.86%1703,42224.90%
SPX180720P026450002018-07-17 12:02PM EDT2,645.000.180.150.25-0.12-40.00%334,49024.93%
SPX180720P026500002018-07-17 4:09PM EDT2,650.000.200.150.25-0.05-20.00%18146,74624.24%
SPX180720P026550002018-07-17 2:43PM EDT2,655.000.250.150.25-0.15-37.50%965,72323.56%
SPX180720P026600002018-07-17 2:54PM EDT2,660.000.250.150.20-0.10-28.57%25012,06922.22%
SPX180720P026650002018-07-17 4:14PM EDT2,665.000.200.150.25-0.25-55.56%1883,23622.17%
SPX180720P026700002018-07-17 3:12PM EDT2,670.000.250.150.25-0.25-50.00%578,83421.49%
SPX180720P026750002018-07-17 3:27PM EDT2,675.000.250.150.25-0.25-50.00%1,10028,28620.80%
SPX180720P026800002018-07-17 3:40PM EDT2,680.000.250.200.30-0.17-40.48%2706,29820.62%
SPX180720P026850002018-07-17 3:47PM EDT2,685.000.300.200.30-0.15-33.33%58110,45519.91%
SPX180720P026900002018-07-17 3:50PM EDT2,690.000.250.200.30-0.20-44.44%1,0844,85019.20%
SPX180720P026950002018-07-17 3:00PM EDT2,695.000.350.200.30-0.40-53.33%4,0831,28518.49%
SPX180720P027000002018-07-17 4:11PM EDT2,700.000.300.200.30-0.15-33.33%2,64253,40617.79%
SPX180720P027050002018-07-17 2:10PM EDT2,705.000.350.200.35-0.16-31.37%1311,93317.47%
SPX180720P027100002018-07-17 3:03PM EDT2,710.000.350.250.35-0.20-36.36%1,0685,77716.74%
SPX180720P027150002018-07-17 3:51PM EDT2,715.000.350.250.35-0.25-41.67%2054,72416.00%
SPX180720P027200002018-07-17 4:10PM EDT2,720.000.350.250.40-0.30-46.15%1,2195,42315.60%
SPX180720P027250002018-07-17 3:51PM EDT2,725.000.400.300.40-0.30-42.86%94431,06814.84%
SPX180720P027300002018-07-17 3:04PM EDT2,730.000.450.300.40-0.40-47.06%1466,41714.10%
SPX180720P027350002018-07-17 4:03PM EDT2,735.000.400.350.45-0.49-55.06%1843,59913.61%
SPX180720P027400002018-07-17 4:09PM EDT2,740.000.460.350.50-0.74-61.67%90819,68713.07%
SPX180720P027450002018-07-17 3:59PM EDT2,745.000.500.450.55-0.90-64.29%2,0251,95912.50%
SPX180720P027500002018-07-17 4:07PM EDT2,750.000.550.450.60-1.00-64.52%2,87641,20911.89%
SPX180720P027550002018-07-17 2:26PM EDT2,755.000.700.550.70-1.10-61.11%2552,13311.41%
SPX180720P027600002018-07-17 4:08PM EDT2,760.000.700.600.80-1.34-65.69%1,4704,97210.87%
SPX180720P027650002018-07-17 4:03PM EDT2,765.000.850.750.90-1.95-69.64%5983,01410.25%
SPX180720P027700002018-07-17 4:09PM EDT2,770.001.010.901.10-2.14-67.94%2,14610,0799.82%
SPX180720P027750002018-07-17 4:02PM EDT2,775.001.291.101.35-2.56-66.49%5,83029,7069.36%
SPX180720P027800002018-07-17 4:13PM EDT2,780.001.601.401.65-3.60-69.23%1,4352,0768.87%
SPX180720P027900002018-07-17 4:01PM EDT2,790.002.502.302.65-5.40-68.35%6,5533,4937.99%
SPX180720P027950002018-07-17 4:04PM EDT2,795.003.403.003.50-6.60-66.00%2,7701,1707.65%
SPX180720P028000002018-07-17 4:15PM EDT2,800.004.404.104.60-7.70-63.64%20,24823,6957.29%
SPX180720P028050002018-07-17 4:10PM EDT2,805.005.805.506.20-7.30-55.73%3,7331,1357.06%
SPX180720P028100002018-07-17 4:12PM EDT2,810.007.987.408.20-10.37-56.51%1,1975826.80%
SPX180720P028150002018-07-17 4:12PM EDT2,815.0010.589.7010.80-9.02-46.02%411636.62%
SPX180720P028200002018-07-17 3:25PM EDT2,820.0010.9012.7014.10-12.70-53.81%143136.62%
SPX180720P028250002018-07-17 3:52PM EDT2,825.0016.6016.2017.80-9.75-37.00%648826.58%
SPX180720P028300002018-07-17 12:35PM EDT2,830.0022.0020.2022.10-10.55-32.41%10426.86%
SPX180720P028350002018-07-17 3:50PM EDT2,835.0024.8524.7026.60-10.50-29.70%41427.11%
SPX180720P028400002018-07-17 3:50PM EDT2,840.0029.4529.3031.40-7.82-20.98%3167.69%
SPX180720P028450002018-05-25 11:56PM EDT2,845.00109.6748.3050.50+109.67+100.00%2224.94%
SPX180720P028500002018-07-17 1:06PM EDT2,850.0037.8038.9041.10-13.20-25.88%21,5498.73%
SPX180720P028550002018-06-27 1:56PM EDT2,855.00141.0956.1061.50+141.09+100.00%47928.80%
SPX180720P028600002018-07-17 3:59PM EDT2,860.0050.0048.8050.80-12.60-20.13%5999.24%
SPX180720P028650002018-07-17 10:39AM EDT2,865.0065.4553.6055.90-2.35-3.47%510610.43%
SPX180720P028700002018-07-10 11:07AM EDT2,870.0074.6373.0075.40+74.63+100.00%1015031.81%
SPX180720P028750002018-07-12 12:56PM EDT2,875.0077.7078.0080.40+77.70+100.00%129833.12%
SPX180720P028800002018-07-02 10:24AM EDT2,880.00173.5383.0085.40+173.53+100.00%7999034.41%
SPX180720P028850002018-07-11 1:53PM EDT2,885.00109.1988.0090.40+109.19+100.00%18086035.68%
SPX180720P028900002018-07-17 10:39AM EDT2,890.0090.4078.5080.80-23.81-20.85%101,91613.55%
SPX180720P028950002018-07-02 9:46AM EDT2,895.00104.7883.5085.80-87.47-45.50%23,00714.25%
SPX180720P029000002018-07-02 9:45AM EDT2,900.00109.7388.5090.80-87.97-44.50%24,56914.94%
SPX180720P029050002018-07-02 9:32AM EDT2,905.00204.85108.00110.30+204.85+100.00%5540.48%
SPX180720P029100002018-07-02 9:34AM EDT2,910.00208.70113.00115.30+208.70+100.00%5541.67%
SPX180720P029150002018-07-17 10:39AM EDT2,915.00115.35103.50105.80-85.16-42.47%5216.97%
SPX180720P029200002018-07-10 10:32AM EDT2,920.00126.35123.00125.30+126.35+100.00%164244.01%
SPX180720P029250002018-07-02 9:45AM EDT2,925.00222.60128.00130.30+222.60+100.00%28228245.16%
SPX180720P029300002018-07-02 10:24AM EDT2,930.00223.38133.00135.30+223.38+100.00%17017046.30%
SPX180720P029350002018-07-02 9:34AM EDT2,935.00233.60138.00140.30+233.60+100.00%101047.43%
SPX180720P029400002018-07-02 9:33AM EDT2,940.00239.70143.00145.30+239.70+100.00%101348.54%
SPX180720P029450002018-07-02 9:46AM EDT2,945.00242.15148.00150.30+242.15+100.00%5549.65%
SPX180720P029500002018-07-02 9:45AM EDT2,950.00247.50153.00155.30+247.50+100.00%5850.75%
SPX180720P029550002018-07-09 12:32PM EDT2,955.00173.90158.00160.30+173.90+100.00%51050.35%
SPX180720P029600002018-07-02 9:34AM EDT2,960.00258.50163.00165.30+258.50+100.00%5551.41%
SPX180720P029700002018-07-10 10:32AM EDT2,970.00176.30173.00175.30+176.30+100.00%81153.52%
SPX180720P029750002018-07-02 9:45AM EDT2,975.00272.47178.00180.30+272.47+100.00%13613654.55%
SPX180720P029800002018-07-02 10:24AM EDT2,980.00273.23183.00185.30+273.23+100.00%799055.59%
SPX180720P029850002018-07-02 9:33AM EDT2,985.00284.28188.00190.30+284.28+100.00%11056.61%
SPX180720P029900002018-07-02 9:33AM EDT2,990.00289.45193.00195.30+289.45+100.00%5557.63%
SPX180720P030000002018-07-13 10:34AM EDT3,000.00202.00203.00205.30+202.00+100.00%1011,30459.64%
SPX180720P030500002018-06-25 3:34PM EDT3,050.00340.00252.90255.30+340.00+100.00%2269.27%
SPX180720P033000002018-04-20 11:51PM EDT3,300.00613.55502.90505.20+613.55+100.00%33111.41%
SPX180720P034000002018-06-18 12:18PM EDT3,400.00626.80602.80605.20+626.80+100.00%1212126.18%
SPX180720P035000002018-07-10 12:34PM EDT3,500.00704.85702.80705.20+704.85+100.00%59140.21%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes