^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171215C001000002017-11-21 11:46AM EST100.002,495.132,494.602,500.10+16.88+0.68%1424490.92%
SPX171215C002000002017-06-07 6:54AM EST200.002,209.402,365.102,371.300.00-31360.00%
SPX171215C003000002017-06-07 2:02AM EST300.002,109.902,265.402,271.500.00-130.00%
SPX171215C004000002017-06-02 10:58PM EST400.001,843.102,165.702,171.700.00-160.00%
SPX171215C005000002017-09-12 9:04AM EST500.001,984.072,065.902,072.000.00-1430.00%
SPX171215C005500002017-06-07 2:02AM EST550.001,861.802,016.102,022.100.00-110.00%
SPX171215C006000002017-09-20 3:07PM EST600.001,898.901,966.101,972.300.00-2502520.00%
SPX171215C007000002017-06-02 10:58PM EST700.001,556.931,866.401,872.500.00-4110.00%
SPX171215C007500002017-10-27 2:09PM EST750.001,824.221,821.401,827.80+25.10+1.40%12,2510.00%
SPX171215C008000002017-06-02 10:58PM EST800.001,557.801,766.601,772.800.00-1590.00%
SPX171215C008500002017-08-22 6:13AM EST850.001,571.801,716.701,722.900.00-440.00%
SPX171215C008750002017-06-09 10:51PM EST875.001,539.301,691.801,698.000.00-110.00%
SPX171215C009000002017-10-24 2:59PM EST900.001,662.671,671.801,678.100.00-150890.00%
SPX171215C009250002017-11-02 11:37AM EST925.001,646.371,651.301,657.900.00-13010.00%
SPX171215C009750002017-10-06 11:38AM EST975.001,564.251,592.001,598.200.00-1521050.00%
SPX171215C010000002017-11-21 10:32AM EST1,000.001,596.001,594.701,600.70+17.40+1.10%2,00079,186150.59%
SPX171215C010250002017-11-15 10:26AM EST1,025.001,536.051,546.001,552.500.00-11660.00%
SPX171215C010500002017-11-07 12:46PM EST1,050.001,532.201,523.901,530.400.00-13970.00%
SPX171215C010750002017-10-24 10:05AM EST1,075.001,489.831,497.101,503.400.00-20130.00%
SPX171215C011000002017-11-15 12:30PM EST1,100.001,468.001,471.001,477.600.00-52080.00%
SPX171215C011250002017-10-10 11:16AM EST1,125.001,415.001,442.401,448.500.00-2450.00%
SPX171215C011500002017-11-02 8:39AM EST1,150.001,421.971,426.701,433.300.00-2120.00%
SPX171215C011750002017-11-02 8:38AM EST1,175.001,397.021,402.201,408.400.00-58330.00%
SPX171215C012000002017-11-09 11:27AM EST1,200.001,375.301,374.101,380.600.00-10380.00%
SPX171215C012250002017-10-06 9:33AM EST1,225.001,317.051,342.701,348.800.00-220.00%
SPX171215C012500002017-11-02 8:53AM EST1,250.001,324.001,326.901,333.400.00-1211150.00%
SPX171215C012750002017-10-06 9:33AM EST1,275.001,267.701,292.801,299.000.00-2190.00%
SPX171215C013000002017-11-15 2:58PM EST1,300.001,265.251,271.301,277.800.00-12260.00%
SPX171215C013250002017-09-26 2:48PM EST1,325.001,167.651,243.001,249.100.00-1200.00%
SPX171215C013500002017-10-25 10:58AM EST1,350.001,195.631,222.801,229.000.00-2840.00%
SPX171215C013750002017-10-25 1:23PM EST1,375.001,178.151,197.901,204.100.00-1541420.00%
SPX171215C014000002017-11-15 12:23PM EST1,400.001,166.651,171.501,177.900.00-21540.00%
SPX171215C014250002017-10-26 8:50AM EST1,425.001,135.581,148.001,154.200.00-1830.00%
SPX171215C014500002017-07-25 10:36AM EST1,450.001,018.701,118.401,124.500.00-21280.00%
SPX171215C014750002017-10-06 9:04AM EST1,475.001,068.901,093.401,099.600.00-2260.00%
SPX171215C015000002017-11-13 12:11PM EST1,500.001,081.601,071.601,078.100.00-11,3110.00%
SPX171215C015250002017-09-13 11:26AM EST1,525.00964.501,043.601,049.700.00-45760.00%
SPX171215C015500002017-11-15 2:59PM EST1,550.001,015.901,021.701,028.200.00-1170.00%
SPX171215C015750002017-09-12 11:13AM EST1,575.00912.70993.80999.900.00-560.00%
SPX171215C016000002017-10-30 1:13PM EST1,600.00968.33963.30969.40-1.70-0.18%29590.00%
SPX171215C016250002017-06-02 10:58PM EST1,625.00745.57944.00950.000.00-5110.00%
SPX171215C016500002017-11-01 8:39AM EST1,650.00930.40928.20934.300.00-51,2490.00%
SPX171215C016750002017-10-20 12:46PM EST1,675.00895.38894.10900.20+17.13+1.95%340.00%
SPX171215C017000002017-10-20 12:45PM EST1,700.00870.38869.20875.30+26.18+3.10%2390.00%
SPX171215C017250002017-07-14 1:17PM EST1,725.00728.00844.30850.400.00-20600.00%
SPX171215C017500002017-07-14 1:17PM EST1,750.00703.45819.40825.500.00-20920.00%
SPX171215C017750002017-07-26 10:15AM EST1,775.00697.55794.50800.600.00-2520.00%
SPX171215C018000002017-11-09 9:54AM EST1,800.00775.55775.30781.700.00-95170.00%
SPX171215C018250002017-10-05 12:05PM EST1,825.00722.00744.70750.800.00-330.00%
SPX171215C018400002017-10-06 10:45PM EST1,840.00697.89729.80735.900.00-220.00%
SPX171215C018500002017-06-19 1:45PM EST1,850.00597.00719.90725.900.00-42,1920.00%
SPX171215C018600002017-10-06 10:45PM EST1,860.00678.02709.90716.000.00-220.00%
SPX171215C018750002017-10-20 12:46PM EST1,875.00696.23695.00701.00+16.98+2.50%11,6690.00%
SPX171215C019000002017-11-21 9:38AM EST1,900.00692.05696.80702.10+10.50+1.54%18,35059.95%
SPX171215C019250002017-10-25 10:12AM EST1,925.00625.10649.60655.700.00-101,0200.00%
SPX171215C019500002017-09-25 1:08PM EST1,950.00541.70620.40626.400.00-204,0000.00%
SPX171215C019750002017-11-16 1:46PM EST1,975.00610.87597.60604.000.00-73,0530.00%
SPX171215C020000002017-11-21 10:44AM EST2,000.00595.03596.00602.00+15.03+2.59%3,50082,11051.09%
SPX171215C020250002017-11-06 12:43PM EST2,025.00561.19550.90557.300.00-66,4070.00%
SPX171215C020450002017-11-10 11:45PM EST2,045.00541.22531.00537.400.00-660.00%
SPX171215C020500002017-11-20 9:46AM EST2,050.00529.50547.10552.500.00-49,34348.21%
SPX171215C020700002017-11-10 11:45PM EST2,070.00514.27506.10512.500.00-660.00%
SPX171215C020750002017-11-02 10:26AM EST2,075.00494.55504.00510.500.00-109,1790.00%
SPX171215C020950002017-11-09 12:03PM EST2,095.00476.80481.20487.600.00-510.00%
SPX171215C021000002017-11-21 10:44AM EST2,100.00495.28497.20502.60+14.86+3.09%3,00019,55444.25%
SPX171215C021250002017-10-30 10:35AM EST2,125.00444.35440.80446.70+72.35+19.45%47,6600.00%
SPX171215C021400002017-11-16 3:28PM EST2,140.00447.00433.30439.700.00-200.00%
SPX171215C021500002017-11-06 10:59AM EST2,150.00436.13426.60432.900.00-113,8630.00%
SPX171215C021550002017-11-16 3:28PM EST2,155.00432.10418.40424.700.00-200.00%
SPX171215C021700002017-11-10 11:45PM EST2,170.00417.35406.70413.000.00-110.00%
SPX171215C021750002017-10-26 9:19AM EST2,175.00384.70401.50407.500.00-29,5750.00%
SPX171215C021800002017-10-20 10:53PM EST2,180.00382.58392.30398.200.00-220.00%
SPX171215C021850002017-10-20 10:53PM EST2,185.00377.72387.30393.200.00-220.00%
SPX171215C022000002017-11-21 12:37PM EST2,200.00398.60397.10400.00+17.58+4.61%1,50216,35528.91%
SPX171215C022100002017-11-02 9:05AM EST2,210.00360.90369.90376.300.00-120.00%
SPX171215C022200002017-11-03 10:58PM EST2,220.00355.88360.00366.400.00-220.00%
SPX171215C022250002017-11-16 11:39AM EST2,225.00358.34348.90355.200.00-15,7340.00%
SPX171215C022300002017-11-16 11:36AM EST2,230.00353.36343.90350.200.00-160.00%
SPX171215C022400002017-11-10 11:45PM EST2,240.00347.90337.40343.600.00-110.00%
SPX171215C022450002017-11-06 3:09PM EST2,245.00345.04332.50338.700.00-360.00%
SPX171215C022500002017-11-17 10:44AM EST2,250.00331.75324.10330.30-6.80-2.01%326,9530.00%
SPX171215C022550002017-11-16 12:26PM EST2,255.00331.00319.10325.400.00-130.00%
SPX171215C022600002017-11-01 2:10PM EST2,260.00319.40320.90326.800.00-240.00%
SPX171215C022700002017-11-10 1:15PM EST2,270.00308.03307.80314.00-1.06-0.34%3150.00%
SPX171215C022750002017-11-17 10:44AM EST2,275.00306.95299.30305.50-6.85-2.18%320,7500.00%
SPX171215C022800002017-11-16 2:00PM EST2,280.00308.28294.40300.600.00-855840.00%
SPX171215C022850002017-11-10 2:15PM EST2,285.00297.00293.10299.20+10.00+3.48%140.00%
SPX171215C022900002017-11-16 1:58PM EST2,290.00298.00284.50290.700.00-44690.00%
SPX171215C022950002017-11-16 3:43PM EST2,295.00293.00279.50285.700.00-230.00%
SPX171215C023000002017-11-21 10:47AM EST2,300.00297.00298.10303.40+15.00+5.32%9,58025,41229.11%
SPX171215C023050002017-11-10 11:45PM EST2,305.00285.98273.40279.500.00-4764760.00%
SPX171215C023100002017-11-06 2:02PM EST2,310.00279.49268.50274.500.00-31420.00%
SPX171215C023150002017-11-17 11:49PM EST2,315.00273.67259.80265.900.00-52520.00%
SPX171215C023200002017-11-16 2:00PM EST2,320.00268.72254.90261.000.00-321270.00%
SPX171215C023250002017-11-21 1:44PM EST2,325.00275.00273.30278.60+22.50+8.91%510,72227.29%
SPX171215C023300002017-11-16 1:58PM EST2,330.00258.55245.00251.100.00-441670.00%
SPX171215C023400002017-11-06 1:40PM EST2,340.00250.35239.20245.100.00-3230.00%
SPX171215C023450002017-11-03 10:58PM EST2,345.00231.35237.30243.000.00-550.00%
SPX171215C023500002017-11-21 1:44PM EST2,350.00250.20248.40253.80+19.11+8.27%60530,20425.44%
SPX171215C023600002017-11-09 2:06PM EST2,360.00219.38219.80225.600.00-1250.00%
SPX171215C023650002017-10-20 10:53PM EST2,365.00201.35211.40216.900.00-220.00%
SPX171215C023700002017-11-02 1:02PM EST2,370.00206.10212.50218.500.00-10130.00%
SPX171215C023750002017-11-21 12:32PM EST2,375.00226.00223.70229.10+17.33+8.30%62219,52823.66%
SPX171215C023800002017-11-21 11:04AM EST2,380.00219.19217.80223.50+13.43+6.53%52422.55%
SPX171215C023850002017-11-21 12:48PM EST2,385.00216.50213.70219.50+30.65+16.49%41223.23%
SPX171215C023900002017-11-21 1:34PM EST2,390.00210.50208.80214.50+14.52+7.41%113922.79%
SPX171215C023950002017-11-03 10:58PM EST2,395.00182.05188.30194.100.00-10100.00%
SPX171215C024000002017-11-21 9:48AM EST2,400.00196.70198.90204.60+16.70+9.28%135,47622.02%
SPX171215C024050002017-11-21 11:04AM EST2,405.00194.67194.00199.70+21.17+12.20%51921.68%
SPX171215C024100002017-11-16 1:47PM EST2,410.00179.97167.00172.600.00-37650.00%
SPX171215C024200002017-11-16 10:51AM EST2,420.00167.00157.30162.900.00-240.00%
SPX171215C024250002017-11-21 12:32PM EST2,425.00175.00174.30179.90+17.38+11.03%60021,19520.09%
SPX171215C024300002017-11-20 11:32AM EST2,430.00153.95169.40175.000.00-225019.73%
SPX171215C024350002017-11-16 2:05PM EST2,435.00157.00143.00148.400.00-4130.00%
SPX171215C024400002017-11-14 10:52AM EST2,440.00143.70138.20143.600.00-31440.00%
SPX171215C024450002017-11-10 1:00PM EST2,445.00138.78138.80143.90+17.78+14.69%3840.00%
SPX171215C024500002017-11-21 1:54PM EST2,450.00151.90151.00152.00+17.90+13.36%62132,39915.00%
SPX171215C024550002017-11-20 9:30AM EST2,455.00129.00144.90150.400.00-144317.80%
SPX171215C024600002017-11-15 11:21AM EST2,460.00119.14119.40124.500.00-111,9810.00%
SPX171215C024650002017-11-21 10:28AM EST2,465.00134.87135.20140.60+16.07+13.53%16,17517.03%
SPX171215C024700002017-11-15 11:11AM EST2,470.00107.70110.00115.000.00-25780.00%
SPX171215C024750002017-11-21 1:36PM EST2,475.00127.00124.70130.00+15.40+13.80%5059,94315.64%
SPX171215C024800002017-11-20 12:20PM EST2,480.00105.85119.80125.100.00-310,27815.25%
SPX171215C024850002017-11-21 11:11AM EST2,485.00115.62115.10120.30+16.22+16.32%14,72914.93%
SPX171215C024900002017-11-16 3:36PM EST2,490.00103.7591.7096.400.00-215,4650.00%
SPX171215C024950002017-11-21 11:11AM EST2,495.00106.08105.50110.00+15.08+16.57%10127,99113.77%
SPX171215C025000002017-11-21 12:28PM EST2,500.00102.20100.80105.80+15.00+17.20%22375,16513.84%
SPX171215C025050002017-11-21 10:37AM EST2,505.0097.1596.00101.10+13.95+16.77%4623,32613.55%
SPX171215C025100002017-11-21 12:52PM EST2,510.0093.0291.1096.00+14.72+18.80%36,03012.99%
SPX171215C025150002017-11-20 12:51PM EST2,515.0074.1086.7090.900.00-117,95812.43%
SPX171215C025200002017-11-21 12:52PM EST2,520.0083.1082.0086.30+13.97+20.21%83,94812.17%
SPX171215C025250002017-11-21 12:39PM EST2,525.0079.0077.4082.10+13.81+21.18%9,61450,53812.12%
SPX171215C025300002017-11-21 10:51AM EST2,530.0074.2872.8077.00+12.38+20.00%3112,95611.53%
SPX171215C025350002017-11-21 1:51PM EST2,535.0070.7568.1072.60+13.20+22.94%27,77211.32%
SPX171215C025400002017-11-21 1:51PM EST2,540.0066.0964.1068.40+12.59+23.53%1310,96611.19%
SPX171215C025450002017-11-21 1:45PM EST2,545.0061.6159.7063.90+13.89+29.11%618,14210.87%
SPX171215C025500002017-11-21 1:12PM EST2,550.0056.0955.7059.70+11.99+27.19%10596,47910.67%
SPX171215C025550002017-11-21 10:52AM EST2,555.0051.7051.3055.40+12.00+30.23%2921,34910.40%
SPX171215C025600002017-11-21 12:49PM EST2,560.0047.1846.6050.20+10.43+28.38%25229,1979.69%
SPX171215C025650002017-11-21 12:03PM EST2,565.0043.7042.5045.90+11.05+33.84%4829,7529.37%
SPX171215C025700002017-11-21 1:53PM EST2,570.0041.0038.3041.60+12.92+46.01%3,88530,4109.01%
SPX171215C025750002017-11-21 2:00PM EST2,575.0035.0034.3035.70+10.50+42.86%5,387137,8797.97%
SPX171215C025800002017-11-21 1:59PM EST2,580.0031.5031.5032.20+9.50+43.18%9533,7807.87%
SPX171215C025850002017-11-21 12:05PM EST2,585.0027.9026.7028.00+8.40+43.08%30639,2687.45%
SPX171215C025900002017-11-21 1:54PM EST2,590.0024.7024.1024.80+8.90+56.33%1,37620,1987.35%
SPX171215C025950002017-11-21 1:53PM EST2,595.0021.2019.9020.60+8.50+66.93%8,67213,4426.81%
SPX171215C026000002017-11-21 1:54PM EST2,600.0018.0017.5018.10+7.10+65.14%30,81176,7366.83%
SPX171215C026050002017-11-21 1:52PM EST2,605.0014.9014.6015.20+6.30+73.26%2425,3246.62%
SPX171215C026100002017-11-21 1:54PM EST2,610.0012.2811.5012.00+5.28+75.43%2,87922,2866.21%
SPX171215C026150002017-11-21 1:06PM EST2,615.009.609.209.70+4.25+79.44%5197,4396.04%
SPX171215C026200002017-11-21 1:46PM EST2,620.007.707.708.20+3.40+79.07%14,1857,2606.09%
SPX171215C026250002017-11-21 1:53PM EST2,625.006.156.106.50+2.78+82.49%8,11761,5955.96%
SPX171215C026300002017-11-21 1:54PM EST2,630.004.834.705.00+2.18+82.26%89712,4755.82%
SPX171215C026350002017-11-21 1:53PM EST2,635.003.753.603.90+1.70+82.93%3545,9155.76%
SPX171215C026400002017-11-21 1:58PM EST2,640.002.952.803.10+1.28+76.65%25212,3455.77%
SPX171215C026450002017-11-21 1:49PM EST2,645.002.382.252.50+0.98+70.00%1262,4715.83%
SPX171215C026500002017-11-21 1:53PM EST2,650.001.921.852.05+0.72+60.00%3,23139,6995.92%
SPX171215C026550002017-11-21 1:53PM EST2,655.001.601.551.70+0.55+52.38%2851,9116.03%
SPX171215C026600002017-11-21 1:36PM EST2,660.001.311.301.50+0.46+54.12%2795,7806.22%
SPX171215C026650002017-11-21 1:05PM EST2,665.001.191.151.30+0.49+70.00%1009966.39%
SPX171215C026700002017-11-21 1:33PM EST2,670.001.031.001.15+0.33+47.14%10210,9996.58%
SPX171215C026750002017-11-21 1:24PM EST2,675.000.930.901.05+0.28+43.08%20625,9566.80%
SPX171215C026800002017-11-21 1:33PM EST2,680.000.830.800.95+0.23+38.33%222,5927.01%
SPX171215C026850002017-11-21 1:51PM EST2,685.000.720.700.85+0.22+44.00%1821,1357.19%
SPX171215C026900002017-11-21 1:30PM EST2,690.000.700.650.80+0.17+32.08%429,5117.44%
SPX171215C026950002017-11-21 1:29PM EST2,695.000.600.550.70+0.12+25.00%41,8597.58%
SPX171215C027000002017-11-21 1:51PM EST2,700.000.590.550.70+0.14+31.11%148121,5497.89%
SPX171215C027050002017-11-20 3:56PM EST2,705.000.420.500.600.00-671,9997.99%
SPX171215C027100002017-11-21 12:08PM EST2,710.000.520.450.60+0.15+40.54%108,6908.30%
SPX171215C027150002017-11-20 9:31AM EST2,715.000.330.400.550.00-4011,6488.48%
SPX171215C027200002017-11-20 9:30AM EST2,720.000.300.350.500.00-11,2488.65%
SPX171215C027250002017-11-21 11:42AM EST2,725.000.420.300.45+0.13+44.83%62,6908.80%
SPX171215C027300002017-11-21 10:36AM EST2,730.000.350.250.45-0.04-10.26%21379.09%
SPX171215C027350002017-11-17 3:53PM EST2,735.000.250.200.35-0.02-7.41%11169.03%
SPX171215C027400002017-11-15 9:30AM EST2,740.000.350.200.350.00-1161929.31%
SPX171215C027450002017-11-15 9:30AM EST2,745.000.300.250.350.00-1151419.58%
SPX171215C027500002017-11-21 1:25PM EST2,750.000.300.200.35+0.05+20.00%3516,1689.86%
SPX171215C027550002017-11-17 11:49PM EST2,755.000.300.200.300.00-1141149.92%
SPX171215C027600002017-11-16 11:31AM EST2,760.000.280.150.300.00-216610.19%
SPX171215C027650002017-11-06 2:53PM EST2,765.000.250.200.300.00-11316610.45%
SPX171215C027700002017-11-15 9:30AM EST2,770.000.250.100.300.00-11414610.72%
SPX171215C027750002017-11-15 1:44PM EST2,775.000.200.100.300.00-1,4171,50410.98%
SPX171215C027800002017-11-20 10:29AM EST2,780.000.100.100.250.00-128010.98%
SPX171215C027900002017-11-21 10:09AM EST2,790.000.150.100.250.00-163811.49%
SPX171215C028000002017-11-17 2:58PM EST2,800.000.210.100.25-0.04-16.00%9828,35711.99%
SPX171215C028100002017-11-15 10:16AM EST2,810.000.100.050.250.00-23023712.49%
SPX171215C028200002017-11-17 11:49PM EST2,820.000.150.050.200.00-15915912.65%
SPX171215C028250002017-11-17 11:49PM EST2,825.000.150.050.200.00-10810812.89%
SPX171215C028300002017-11-17 11:49PM EST2,830.000.150.050.200.00-16716713.12%
SPX171215C028400002017-11-17 11:49PM EST2,840.000.200.050.200.00-2222013.60%
SPX171215C028500002017-11-17 1:59PM EST2,850.000.150.050.15+0.05+50.00%2001,76813.62%
SPX171215C029000002017-11-20 4:02PM EST2,900.000.050.050.150.00-2307,65315.89%
SPX171215C030000002017-11-17 11:43AM EST3,000.000.050.000.05+0.02+66.67%508,22918.26%
SPX171215C035000002017-11-21 1:43PM EST3,500.000.040.000.05+0.02+100.00%52,51035.45%
Putsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171215P001000002017-06-02 10:44PM EST100.000.050.000.050.00-09,666356.25%
SPX171215P002000002017-06-02 10:44PM EST200.000.050.000.050.00-17,918276.56%
SPX171215P003000002017-06-15 12:24PM EST300.000.050.000.050.00-5910232.81%
SPX171215P004000002017-10-12 8:59AM EST400.000.050.000.050.00-1837201.56%
SPX171215P005000002017-11-15 11:42AM EST500.000.050.000.050.00-1919,272177.34%
SPX171215P005500002017-06-02 10:44PM EST550.000.050.050.100.00-502,340180.86%
SPX171215P006000002017-06-13 11:58AM EST600.000.050.050.150.00-505,705174.61%
SPX171215P006500002017-08-25 1:30PM EST650.000.050.000.050.00-501,045150.00%
SPX171215P007000002017-09-27 11:07AM EST700.000.040.000.150.00-2,00021,204153.13%
SPX171215P007500002017-09-27 9:40AM EST750.000.080.000.150.00-1,9005,517145.31%
SPX171215P008000002017-09-27 11:07AM EST800.000.070.000.150.00-2,00012,022137.89%
SPX171215P008250002017-09-25 10:23AM EST825.000.050.000.150.00-6399134.38%
SPX171215P008500002017-06-02 10:44PM EST850.000.200.050.250.00-200281138.48%
SPX171215P008750002017-11-08 3:20PM EST875.000.050.000.100.00-3517124.02%
SPX171215P009000002017-11-20 3:21PM EST900.000.060.000.100.00-26,047120.90%
SPX171215P009250002017-09-11 8:30AM EST925.000.050.000.100.00-5120117.97%
SPX171215P009500002017-11-15 3:58PM EST950.000.080.000.100.00-1677114.84%
SPX171215P009750002017-10-02 11:43AM EST975.000.050.000.050.00-1733107.03%
SPX171215P010000002017-11-21 10:32AM EST1,000.000.050.000.100.00-2,00095,644109.38%
SPX171215P010250002017-09-21 8:30AM EST1,025.000.050.000.100.00-71,043106.64%
SPX171215P010500002017-09-21 8:31AM EST1,050.000.050.000.100.00-82,835103.91%
SPX171215P010750002017-08-11 9:31AM EST1,075.000.250.050.55+0.10+66.67%8384117.33%
SPX171215P011000002017-10-06 10:39AM EST1,100.000.050.050.100.00-357,534101.76%
SPX171215P011250002017-09-25 10:23AM EST1,125.000.050.000.150.00-2047799.22%
SPX171215P011500002017-09-27 11:07AM EST1,150.000.050.000.150.00-8509,50596.88%
SPX171215P011750002017-08-24 8:54AM EST1,175.000.300.050.350.00-2151102.25%
SPX171215P012000002017-10-20 9:10AM EST1,200.000.050.050.15-0.05-50.00%712,56094.14%
SPX171215P012250002017-08-30 1:29PM EST1,225.000.200.050.300.00-1591696.09%
SPX171215P012500002017-10-26 9:59AM EST1,250.000.050.000.100.00-36,65084.77%
SPX171215P012750002017-10-26 11:31AM EST1,275.000.050.000.150.00-190685.16%
SPX171215P013000002017-10-27 9:17AM EST1,300.000.050.000.15-0.05-50.00%511,06382.81%
SPX171215P013250002017-08-11 8:54AM EST1,325.000.850.651.15-0.25-22.73%32,122101.81%
SPX171215P013500002017-11-15 9:30AM EST1,350.000.050.000.100.00-15,68076.17%
SPX171215P013750002017-11-15 9:30AM EST1,375.000.050.000.100.00-128374.22%
SPX171215P014000002017-11-17 10:35AM EST1,400.000.050.000.050.00-323,28268.75%
SPX171215P014250002017-11-15 9:41AM EST1,425.000.100.000.050.00-1,9635,24866.80%
SPX171215P014500002017-11-15 9:41AM EST1,450.000.100.000.050.00-1,89621,37564.84%
SPX171215P014750002017-11-15 9:37AM EST1,475.000.100.000.150.00-1,8333,85068.56%
SPX171215P015000002017-11-15 11:43AM EST1,500.000.100.000.150.00-5,63944,53266.60%
SPX171215P015250002017-11-15 4:01PM EST1,525.000.100.000.100.00-5,3779,15262.70%
SPX171215P015500002017-11-15 4:01PM EST1,550.000.100.000.100.00-5,26716,77560.94%
SPX171215P015750002017-11-20 2:10PM EST1,575.000.050.000.100.00-106,70559.18%
SPX171215P016000002017-11-17 10:58AM EST1,600.000.050.000.100.00-1038,96657.42%
SPX171215P016250002017-11-20 9:56AM EST1,625.000.050.000.050.00-109,47452.73%
SPX171215P016500002017-11-17 12:04PM EST1,650.000.050.050.10-0.10-66.67%527,97355.66%
SPX171215P016750002017-11-20 9:50AM EST1,675.000.050.000.050.00-1011,09452.25%
SPX171215P017000002017-11-21 9:44AM EST1,700.000.050.000.05-0.05-50.00%2132,97950.59%
SPX171215P017250002017-11-17 2:54PM EST1,725.000.100.100.15-0.05-33.33%1208,32752.78%
SPX171215P017400002017-11-15 9:30AM EST1,740.000.300.050.250.00-2,1082,53952.59%
SPX171215P017500002017-11-21 1:54PM EST1,750.000.050.000.10-0.05-50.00%15532,57850.10%
SPX171215P017600002017-11-16 10:44AM EST1,760.000.150.100.200.00-2001,88551.22%
SPX171215P017700002017-11-15 9:30AM EST1,770.000.300.100.250.00-1,2271,98251.22%
SPX171215P017750002017-11-21 1:37PM EST1,775.000.050.000.10-0.05-50.00%210,64148.44%
SPX171215P017800002017-11-20 1:32PM EST1,780.000.100.000.150.00-12,49149.81%
SPX171215P017900002017-11-20 2:07PM EST1,790.000.100.000.150.00-12,69449.12%
SPX171215P018000002017-11-21 11:59AM EST1,800.000.050.050.10-0.05-50.00%7356,49246.78%
SPX171215P018100002017-11-15 9:30AM EST1,810.000.350.100.300.00-1,5451,90751.07%
SPX171215P018200002017-11-15 9:36AM EST1,820.000.350.100.300.00-1,3612,34550.37%
SPX171215P018250002017-11-21 11:16AM EST1,825.000.100.050.20-0.10-50.00%118,68648.05%
SPX171215P018300002017-11-21 10:11AM EST1,830.000.100.000.15-0.25-71.43%41,65246.44%
SPX171215P018400002017-11-15 9:30AM EST1,840.000.400.150.300.00-1,4951,87748.95%
SPX171215P018500002017-11-21 11:59AM EST1,850.000.100.050.15-0.05-33.33%7529,76045.12%
SPX171215P018600002017-11-21 10:38AM EST1,860.000.100.050.20-0.30-75.00%61,77745.65%
SPX171215P018700002017-11-15 1:14PM EST1,870.000.400.150.350.00-1,1171,31747.61%
SPX171215P018750002017-11-14 10:23AM EST1,875.000.400.200.350.00-71910,75847.24%
SPX171215P018800002017-11-15 9:30AM EST1,880.000.400.200.350.00-1,0611,41646.90%
SPX171215P018900002017-11-15 12:54PM EST1,890.000.450.200.350.00-1,4312,02746.19%
SPX171215P019000002017-11-21 1:31PM EST1,900.000.100.100.15-0.20-66.67%42850,36641.85%
SPX171215P019100002017-11-15 9:30AM EST1,910.000.500.200.400.00-1,3871,73545.46%
SPX171215P019200002017-11-15 12:56PM EST1,920.000.500.250.400.00-1,1231,88444.75%
SPX171215P019250002017-11-17 4:03PM EST1,925.000.330.250.35-0.13-28.26%12815,18843.77%
SPX171215P019300002017-11-15 9:30AM EST1,930.000.500.250.400.00-1,0071,17344.04%
SPX171215P019400002017-11-15 9:30AM EST1,940.000.500.250.450.00-1,3451,91943.92%
SPX171215P019500002017-11-21 12:47PM EST1,950.000.150.050.15-0.08-34.78%22550,04838.62%
SPX171215P019600002017-11-15 9:36AM EST1,960.000.600.300.450.00-1,4161,94542.53%
SPX171215P019700002017-11-21 9:38AM EST1,970.000.150.100.25-0.40-72.73%102,37139.28%
SPX171215P019750002017-11-21 1:54PM EST1,975.000.150.100.25-0.09-37.50%4016,32338.97%
SPX171215P019800002017-11-20 12:32PM EST1,980.000.250.100.250.00-91,96538.62%
SPX171215P019900002017-11-20 1:12PM EST1,990.000.250.100.250.00-22,65637.99%
SPX171215P020000002017-11-21 12:22PM EST2,000.000.150.150.20-0.15-50.00%3,484129,21636.50%
SPX171215P020100002017-11-20 12:30PM EST2,010.000.300.150.300.00-41,81137.38%
SPX171215P020200002017-11-20 12:46PM EST2,020.000.290.150.300.00-101,62036.72%
SPX171215P020250002017-11-21 1:55PM EST2,025.000.200.150.30-0.15-42.86%12017,90236.40%
SPX171215P020300002017-11-20 9:42AM EST2,030.000.360.150.300.00-101,77136.08%
SPX171215P020400002017-11-20 3:47PM EST2,040.000.350.150.250.00-552,17934.77%
SPX171215P020450002017-11-15 9:30AM EST2,045.000.800.450.650.00-65678038.36%
SPX171215P020500002017-11-21 10:01AM EST2,050.000.210.200.25-0.14-40.00%40244,21334.11%
SPX171215P020550002017-11-20 11:44AM EST2,055.000.350.200.250.00-5003,15033.79%
SPX171215P020600002017-11-21 10:10AM EST2,060.000.250.200.35-0.75-75.00%669634.72%
SPX171215P020650002017-11-17 11:50PM EST2,065.000.850.500.700.00-64264737.31%
SPX171215P020700002017-11-20 12:40PM EST2,070.000.400.200.350.00-21,00934.06%
SPX171215P020750002017-11-21 10:16AM EST2,075.000.250.200.30-0.15-37.50%520,78833.18%
SPX171215P020800002017-11-15 1:05PM EST2,080.000.850.550.750.00-66170636.57%
SPX171215P020850002017-11-17 11:50PM EST2,085.000.900.550.750.00-63163136.22%
SPX171215P020900002017-11-15 9:30AM EST2,090.000.950.600.750.00-62762735.88%
SPX171215P020950002017-11-17 11:50PM EST2,095.001.000.600.750.00-62562535.52%
SPX171215P021000002017-11-21 1:47PM EST2,100.000.300.250.35-0.15-33.33%83968,97532.11%
SPX171215P021050002017-11-20 12:42PM EST2,105.000.450.250.400.00-161732.28%
SPX171215P021100002017-11-20 12:01PM EST2,110.000.500.300.400.00-21,88531.95%
SPX171215P021150002017-11-15 9:30AM EST2,115.001.050.650.850.00-61361334.69%
SPX171215P021200002017-11-20 12:33PM EST2,120.000.500.300.450.00-274031.73%
SPX171215P021250002017-11-21 12:29PM EST2,125.000.350.300.40-0.20-36.36%19047,16930.97%
SPX171215P021300002017-11-20 3:34PM EST2,130.000.550.300.450.00-178831.08%
SPX171215P021350002017-11-20 1:46PM EST2,135.000.500.300.450.00-5063930.74%
SPX171215P021400002017-11-21 3:48AM EST2,140.000.530.350.50-0.02-3.64%52,90630.81%
SPX171215P021450002017-11-20 12:35PM EST2,145.000.550.350.500.00-264630.47%
SPX171215P021500002017-11-21 12:46PM EST2,150.000.400.350.45-0.23-36.51%1,02061,22929.76%
SPX171215P021550002017-11-20 11:59AM EST2,155.000.650.400.500.00-261329.81%
SPX171215P021600002017-11-20 12:00PM EST2,160.000.650.350.550.00-1594729.83%
SPX171215P021650002017-11-20 12:24PM EST2,165.000.650.400.550.00-259529.51%
SPX171215P021700002017-11-21 9:34AM EST2,170.000.500.400.55-0.15-23.08%101,29129.18%
SPX171215P021750002017-11-21 11:26AM EST2,175.000.500.450.50-0.16-24.24%15638,20928.50%
SPX171215P021800002017-11-21 9:55AM EST2,180.000.450.400.60-0.20-30.77%583328.82%
SPX171215P021850002017-11-21 10:16AM EST2,185.000.400.450.60-0.30-42.86%172728.49%
SPX171215P021900002017-11-20 12:15PM EST2,190.000.700.450.600.00-265428.16%
SPX171215P021950002017-11-20 3:21PM EST2,195.000.710.450.600.00-460427.83%
SPX171215P022000002017-11-21 11:38AM EST2,200.000.550.500.60-0.20-26.67%35794,33027.50%
SPX171215P022050002017-11-20 3:57PM EST2,205.000.760.500.650.00-480027.45%
SPX171215P022100002017-11-21 10:17AM EST2,210.000.450.500.65-0.35-43.75%92,56127.12%
SPX171215P022150002017-11-20 3:53PM EST2,215.000.850.500.700.00-897527.05%
SPX171215P022200002017-11-21 3:48AM EST2,220.000.830.550.70+0.03+3.75%581326.71%
SPX171215P022250002017-11-21 9:50AM EST2,225.000.500.550.70-0.35-41.18%3020,64326.38%
SPX171215P022300002017-11-21 12:08PM EST2,230.000.550.550.75-0.30-35.29%667226.28%
SPX171215P022350002017-11-20 12:21PM EST2,235.000.900.600.750.00-258225.95%
SPX171215P022400002017-11-21 11:43AM EST2,240.000.650.600.80-0.25-27.78%152,28925.84%
SPX171215P022450002017-11-21 9:48AM EST2,245.000.600.600.80-0.30-33.33%279725.50%
SPX171215P022500002017-11-21 12:11PM EST2,250.000.680.650.85-0.22-24.44%31375,05825.38%
SPX171215P022550002017-11-20 12:22PM EST2,255.001.000.650.850.00-259725.04%
SPX171215P022600002017-11-20 12:13PM EST2,260.001.000.700.850.00-1479524.70%
SPX171215P022650002017-11-16 10:20AM EST2,265.001.511.401.600.00-13871926.80%
SPX171215P022700002017-11-21 12:33PM EST2,270.000.750.700.90-0.50-40.00%201,13724.22%
SPX171215P022750002017-11-21 1:53PM EST2,275.000.850.750.95-0.22-20.56%1,59750,54024.06%
SPX171215P022800002017-11-21 10:47AM EST2,280.000.660.750.95-0.39-37.14%201,37023.72%
SPX171215P022850002017-11-15 9:38AM EST2,285.003.251.601.750.00-55082425.72%
SPX171215P022900002017-11-21 10:39AM EST2,290.000.750.801.00-0.50-40.00%1087423.21%
SPX171215P022950002017-11-15 9:30AM EST2,295.002.951.701.850.00-54372525.22%
SPX171215P023000002017-11-21 1:34PM EST2,300.000.940.851.05-0.31-24.80%28482,58922.69%
SPX171215P023050002017-11-21 1:32PM EST2,305.000.980.901.05-0.27-21.60%691,16922.34%
SPX171215P023100002017-11-21 10:38AM EST2,310.000.800.951.10-0.45-36.00%206,34122.15%
SPX171215P023150002017-11-20 12:19PM EST2,315.001.350.951.100.00-11,03821.80%
SPX171215P023200002017-11-21 1:39PM EST2,320.001.051.001.15-0.35-25.00%2002,64421.61%
SPX171215P023250002017-11-21 1:34PM EST2,325.001.091.051.15-0.25-18.66%69252,21421.26%
SPX171215P023300002017-11-21 1:28PM EST2,330.001.091.051.25-0.37-25.34%211,61921.19%
SPX171215P023350002017-11-21 10:10AM EST2,335.000.951.051.25-0.55-36.67%187220.83%
SPX171215P023400002017-11-21 1:52PM EST2,340.001.181.101.25-0.33-21.85%2513,55820.48%
SPX171215P023450002017-11-21 12:45PM EST2,345.001.111.101.25-0.42-27.45%764,10320.13%
SPX171215P023500002017-11-21 1:51PM EST2,350.001.241.151.35-0.45-26.63%1,68889,72220.03%
SPX171215P023550002017-11-21 9:30AM EST2,355.001.351.201.35-0.38-21.97%61,81019.67%
SPX171215P023600002017-11-21 1:52PM EST2,360.001.331.201.40-0.52-28.11%673,87019.43%
SPX171215P023650002017-11-21 10:28AM EST2,365.001.151.251.40-0.88-43.35%255519.07%
SPX171215P023700002017-11-21 1:33PM EST2,370.001.381.301.50-0.45-24.59%2612,32818.94%
SPX171215P023750002017-11-21 1:51PM EST2,375.001.441.351.50-0.48-25.00%92750,96918.58%
SPX171215P023800002017-11-21 1:44PM EST2,380.001.501.351.55-0.55-26.83%593,33418.32%
SPX171215P023850002017-11-21 10:20AM EST2,385.001.351.401.60-0.85-38.64%686218.06%
SPX171215P023900002017-11-21 1:50PM EST2,390.001.531.501.65-0.60-28.17%1,6093,88917.79%
SPX171215P023950002017-11-21 11:38AM EST2,395.001.601.501.65-0.70-30.43%6902,73517.42%
SPX171215P024000002017-11-21 1:53PM EST2,400.001.651.551.75-0.75-31.25%5,86784,89617.24%
SPX171215P024050002017-11-21 12:31PM EST2,405.001.601.601.80-0.95-37.25%643,83616.96%
SPX171215P024100002017-11-21 1:50PM EST2,410.001.781.701.90-0.71-28.51%1,6816,71316.76%
SPX171215P024150002017-11-21 11:48AM EST2,415.001.751.701.90-0.79-31.10%2998516.38%
SPX171215P024200002017-11-21 12:07PM EST2,420.001.781.751.95-1.01-36.20%743,46316.09%
SPX171215P024250002017-11-21 1:53PM EST2,425.001.951.852.05-0.95-32.76%1,88384,22115.87%
SPX171215P024300002017-11-21 12:31PM EST2,430.002.001.902.10-1.15-36.51%1034,19215.56%
SPX171215P024350002017-11-21 1:53PM EST2,435.002.102.002.20-1.20-36.36%339,17515.32%
SPX171215P024400002017-11-21 1:33PM EST2,440.002.182.052.30-1.20-35.50%1084,13215.07%
SPX171215P024450002017-11-21 1:32PM EST2,445.002.302.152.35-1.30-36.11%673,85614.75%
SPX171215P024500002017-11-21 1:53PM EST2,450.002.352.352.55-1.40-37.33%3,12074,01114.61%
SPX171215P024550002017-11-21 12:02PM EST2,455.002.462.352.60-1.59-39.26%167,29614.28%
SPX171215P024600002017-11-21 1:53PM EST2,460.002.602.552.75-1.75-40.23%41114,66214.05%
SPX171215P024650002017-11-21 1:48PM EST2,465.002.712.652.90-1.59-36.98%30610,67413.81%
SPX171215P024700002017-11-21 1:56PM EST2,470.002.852.803.10-1.64-36.53%13,0958,79213.62%
SPX171215P024750002017-11-21 1:53PM EST2,475.002.952.953.20-1.78-37.63%1,59375,06413.31%
SPX171215P024800002017-11-21 1:51PM EST2,480.003.153.003.30-1.86-37.13%49913,85412.98%
SPX171215P024850002017-11-21 1:51PM EST2,485.003.373.203.50-1.92-36.29%1907,91712.75%
SPX171215P024900002017-11-21 1:47PM EST2,490.003.533.403.60-2.22-38.61%38618,89512.41%
SPX171215P024950002017-11-21 1:36PM EST2,495.003.753.603.90-2.60-40.94%34834,71812.24%
SPX171215P025000002017-11-21 1:54PM EST2,500.003.833.804.00-2.52-39.69%3,83786,92211.88%
SPX171215P025050002017-11-21 1:50PM EST2,505.004.284.004.30-2.77-39.29%18430,60611.67%
SPX171215P025100002017-11-21 1:56PM EST2,510.004.454.404.70-2.70-37.76%2649,56711.51%
SPX171215P025150002017-11-21 1:51PM EST2,515.004.754.604.90-3.30-40.99%84511,62911.19%
SPX171215P025200002017-11-21 2:00PM EST2,520.005.255.105.40-2.85-35.19%2958,35611.05%
SPX171215P025250002017-11-21 1:53PM EST2,525.005.455.305.60-3.70-40.44%4,30164,88010.70%
SPX171215P025300002017-11-21 1:59PM EST2,530.005.805.706.00-4.00-40.82%10714,85310.45%
SPX171215P025350002017-11-21 1:19PM EST2,535.006.406.006.30-4.05-38.76%1768,76410.12%
SPX171215P025400002017-11-21 1:56PM EST2,540.006.556.607.00-4.63-41.41%46821,8829.99%
SPX171215P025450002017-11-21 1:54PM EST2,545.006.906.907.30-5.02-42.11%13,53218,8009.62%
SPX171215P025500002017-11-21 1:58PM EST2,550.007.707.507.80-4.50-36.89%2,80796,0719.33%
SPX171215P025550002017-11-21 1:35PM EST2,555.008.337.908.30-5.42-39.42%7820,5269.01%
SPX171215P025600002017-11-21 1:54PM EST2,560.008.658.609.00-5.28-37.90%38020,5788.75%
SPX171215P025650002017-11-21 1:39PM EST2,565.009.629.309.70-6.43-40.06%15330,1048.46%
SPX171215P025700002017-11-21 1:47PM EST2,570.0010.3210.0010.50-6.95-40.24%24930,2688.18%
SPX171215P025750002017-11-21 2:00PM EST2,575.0011.7011.4011.90-6.30-35.00%4,606117,5698.10%
SPX171215P025800002017-11-21 2:00PM EST2,580.0012.7512.5013.00-7.25-36.25%67736,2067.84%
SPX171215P025850002017-11-21 12:51PM EST2,585.0014.0813.1013.60-6.42-31.32%6538,7787.34%
SPX171215P025900002017-11-21 1:54PM EST2,590.0014.5515.1015.70-10.15-41.09%1,37114,6597.36%
SPX171215P025950002017-11-21 1:53PM EST2,595.0016.0516.0016.60-8.65-35.02%8,6352,5696.86%
SPX171215P026000002017-11-21 1:59PM EST2,600.0018.5018.6019.20-9.64-34.26%18,37616,4116.91%
SPX171215P026050002017-11-21 1:38PM EST2,605.0020.1519.8020.50-10.25-33.72%331,1516.41%
SPX171215P026100002017-11-21 1:44PM EST2,610.0022.8422.8024.00-12.96-36.20%1153226.64%
SPX171215P026150002017-11-21 12:58PM EST2,615.0026.1625.5026.80-11.39-30.33%4416.52%
SPX171215P026200002017-11-21 12:29PM EST2,620.0029.9426.7029.70-13.34-30.82%488486.35%
SPX171215P026250002017-11-21 1:46PM EST2,625.0031.6230.1033.20-15.13-32.36%152,5736.33%
SPX171215P026300002017-11-21 10:12AM EST2,630.0039.2033.3037.10-10.40-20.97%751466.41%
SPX171215P026350002017-10-30 2:55PM EST2,635.0068.4068.4073.70-22.60-24.84%101219.72%
SPX171215P026400002017-11-21 1:46PM EST2,640.0043.3241.0045.90-15.23-26.01%14966.88%
SPX171215P026450002017-11-21 1:51PM EST2,645.0066.7645.3050.500.00-887.16%
SPX171215P026500002017-11-21 1:37PM EST2,650.0052.5049.8055.10-18.10-25.64%169157.40%
SPX171215P026550002017-11-21 12:58PM EST2,655.0058.3554.4059.90-17.06-22.62%227.74%
SPX171215P026600002017-11-21 12:22PM EST2,660.0063.0059.1064.70-12.55-16.61%518.06%
SPX171215P026650002017-10-27 10:52PM EST2,665.00119.0385.8091.500.00-2118.95%
SPX171215P026700002017-10-27 11:06AM EST2,670.0094.5990.4096.20-12.06-11.31%10119.44%
SPX171215P026750002017-11-07 3:05PM EST2,675.0093.5093.4099.600.00-1022919.36%
SPX171215P026900002017-11-17 11:50PM EST2,690.00109.72111.00117.400.00-101022.31%
SPX171215P026950002017-11-10 11:46PM EST2,695.00103.60112.80119.200.00-9921.48%
SPX171215P027000002017-11-15 4:10PM EST2,700.00135.50120.90127.300.00-10056623.41%
SPX171215P027050002017-10-27 10:52PM EST2,705.00137.39124.10130.100.00-1122.99%
SPX171215P027250002017-11-09 12:04PM EST2,725.00155.00142.50148.900.00-5724.58%
SPX171215P027300002017-10-27 10:52PM EST2,730.00161.96148.60154.800.00-1125.53%
SPX171215P027500002017-11-13 10:24AM EST2,750.00169.00170.60177.100.00-24928.68%
SPX171215P028000002017-11-16 12:28PM EST2,800.00213.63220.50226.900.00-229633.50%
SPX171215P029000002017-10-04 10:26AM EST2,900.00365.98322.50328.300.00-11243.21%
SPX171215P030000002017-11-17 11:43AM EST3,000.00420.60420.10426.60-11.20-2.59%503,70550.31%
SPX171215P035000002017-11-21 11:46AM EST3,500.00901.02896.60902.60-17.18-1.87%22,08450.73%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes