^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 June 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180615C001000002018-05-16 9:33AM EDT100.002,609.902,606.502,610.500.00-513220.00%
SPX180615C002000002018-05-22 1:11PM EDT200.002,531.502,524.702,528.60+21.40+0.85%652406.35%
SPX180615C003000002018-05-16 9:33AM EDT300.002,410.302,406.902,410.800.00-51510.00%
SPX180615C004000002018-05-16 9:33AM EDT400.002,310.502,307.102,311.000.00-51510.00%
SPX180615C005000002018-05-16 9:33AM EDT500.002,210.702,207.302,211.200.00-511260.00%
SPX180615C006000002018-05-18 11:51PM EDT600.002,110.902,107.402,111.400.00-51510.00%
SPX180615C007000002018-05-18 11:51PM EDT700.002,011.102,007.702,011.700.00-51510.00%
SPX180615C007500002018-05-18 11:51PM EDT750.001,961.201,957.801,961.800.00-51510.00%
SPX180615C008000002018-05-16 9:33AM EDT800.001,911.301,907.801,911.700.00-51520.00%
SPX180615C008500002018-05-18 11:51PM EDT850.001,861.401,857.901,861.800.00-51510.00%
SPX180615C009000002018-05-16 9:33AM EDT900.001,811.501,808.001,811.900.00-51510.00%
SPX180615C009500002018-05-18 11:51PM EDT950.001,761.601,758.101,762.000.00-51510.00%
SPX180615C010000002018-05-22 12:21PM EDT1,000.001,734.351,726.501,729.80+4.15+0.24%130,017151.03%
SPX180615C010500002018-05-18 11:51PM EDT1,050.001,661.801,658.301,662.200.00-51510.00%
SPX180615C011000002018-04-04 11:57AM EDT1,100.001,497.451,493.601,501.70+25.75+1.75%2960.00%
SPX180615C011250002018-03-03 12:48AM EDT1,125.001,585.751,459.601,469.300.00-220.00%
SPX180615C011500002018-02-24 12:53AM EDT1,150.001,562.151,434.301,443.900.00-110.00%
SPX180615C011750002018-03-03 12:48AM EDT1,175.001,534.251,410.001,419.600.00-110.00%
SPX180615C012000002018-03-16 10:27AM EDT1,200.001,551.501,457.801,461.800.00-45350.00%
SPX180615C012250002018-03-14 10:38AM EDT1,225.001,533.501,359.801,369.400.00-990.00%
SPX180615C012500002018-03-05 3:08PM EDT1,250.001,460.951,335.001,344.600.00-220.00%
SPX180615C012750002018-02-28 5:00PM EDT1,275.001,435.051,310.301,319.800.00-2410.00%
SPX180615C013000002018-03-12 3:08PM EDT1,300.001,480.751,285.501,295.000.00-11850.00%
SPX180615C013250002018-03-09 10:51AM EDT1,325.001,427.801,260.801,270.300.00-110.00%
SPX180615C013500002018-05-07 1:05PM EDT1,350.001,323.301,374.901,378.300.00-14109.80%
SPX180615C013750002018-03-08 10:30AM EDT1,375.001,354.651,211.701,221.200.00-110.00%
SPX180615C014000002018-05-07 1:05PM EDT1,400.001,273.501,325.101,328.500.00-1510106.37%
SPX180615C014250002018-05-07 1:05PM EDT1,425.001,248.501,300.101,303.500.00-15103.77%
SPX180615C014500002018-03-09 10:51AM EDT1,450.001,303.801,137.001,146.500.00-210.00%
SPX180615C014750002018-03-08 10:30AM EDT1,475.001,255.601,112.701,122.200.00-2170.00%
SPX180615C015000002018-03-12 3:08PM EDT1,500.001,281.951,087.601,097.000.00-37880.00%
SPX180615C015250002018-03-14 10:39AM EDT1,525.001,238.201,063.401,072.800.00-4490.00%
SPX180615C015500002018-05-15 2:21PM EDT1,550.001,153.001,159.301,163.100.00-1130.00%
SPX180615C015750002018-03-08 10:30AM EDT1,575.001,156.551,013.601,022.900.00-140.00%
SPX180615C016000002018-05-22 2:30PM EDT1,600.001,134.531,126.901,129.80+20.43+1.83%21385.56%
SPX180615C016500002018-04-12 9:42AM EDT1,650.001,003.72998.501,009.700.00-2833850.00%
SPX180615C017000002018-05-22 2:30PM EDT1,700.001,034.781,028.201,030.80+24.68+2.44%22383.24%
SPX180615C017250002018-02-15 11:11AM EDT1,725.00982.75866.40875.500.00-160.00%
SPX180615C017500002018-02-15 11:11AM EDT1,750.00958.45841.30850.300.00-270.00%
SPX180615C017750002018-02-17 12:50AM EDT1,775.00934.15817.40826.400.00-110.00%
SPX180615C018000002018-04-18 2:31PM EDT1,800.00913.30864.50874.800.00-1350.00%
SPX180615C018500002018-01-04 1:11PM EDT1,850.00872.50885.70893.300.00-129192.50%
SPX180615C018750002018-04-02 11:02AM EDT1,875.00723.06722.40730.200.00-110.00%
SPX180615C018900002018-05-14 9:49AM EDT1,890.00846.00837.10841.00+72.80+9.42%11364.56%
SPX180615C019000002018-03-29 11:57PM EDT1,900.00730.38696.70704.300.00-110.00%
SPX180615C019250002017-11-29 4:20PM EDT1,925.00701.83700.50707.40+32.33+4.83%15170.00%
SPX180615C019400002018-04-13 11:51PM EDT1,940.00706.03710.70721.700.00-220.00%
SPX180615C019500002017-11-29 4:20PM EDT1,950.00677.88676.60683.40+32.18+4.98%15180.00%
SPX180615C019600002018-04-13 11:51PM EDT1,960.00686.32690.90701.900.00-220.00%
SPX180615C019750002018-05-15 2:29PM EDT1,975.00730.58735.40739.400.00-240.00%
SPX180615C019900002018-04-13 11:51PM EDT1,990.00654.20661.30672.300.00-110.00%
SPX180615C020000002018-05-21 3:55PM EDT2,000.00732.00727.50730.300.00-8,57750,46755.08%
SPX180615C020250002017-12-12 1:02PM EDT2,025.00630.00575.00583.000.00-11610.00%
SPX180615C020500002018-03-27 1:19PM EDT2,050.00624.29570.00576.800.00-41,1690.00%
SPX180615C020750002018-05-07 11:04AM EDT2,075.00600.05652.10655.500.00-11,20054.22%
SPX180615C021000002018-05-17 11:10AM EDT2,100.00628.14610.80614.800.00-112,4340.00%
SPX180615C021250002018-04-04 4:06PM EDT2,125.00525.00481.20488.10-45.75-8.02%63,0070.00%
SPX180615C021400002018-05-04 11:51PM EDT2,140.00495.77521.80525.700.00-220.00%
SPX180615C021500002017-12-20 11:16AM EDT2,150.00545.00540.80547.800.00-4004,5070.00%
SPX180615C021550002018-05-04 11:51PM EDT2,155.00480.99507.00510.900.00-220.00%
SPX180615C021700002018-05-11 11:55PM EDT2,170.00500.75557.50560.900.00-1147.43%
SPX180615C021750002018-05-10 3:05PM EDT2,175.00542.75552.60555.900.00-11,71247.03%
SPX180615C022000002018-05-22 3:22PM EDT2,200.00529.30529.00531.80+23.88+4.72%162,49846.76%
SPX180615C022250002018-05-07 11:04AM EDT2,225.00451.29502.90506.200.00-327843.60%
SPX180615C022500002018-04-19 3:44PM EDT2,250.00447.75420.90430.200.00-15,3800.00%
SPX180615C022700002018-05-11 11:55PM EDT2,270.00401.80458.10461.400.00-1140.35%
SPX180615C022750002018-05-21 10:50AM EDT2,275.00462.86454.30457.100.00-691,57441.11%
SPX180615C023000002018-05-22 11:06AM EDT2,300.00435.52429.40432.20+6.17+1.44%10,00816,40139.22%
SPX180615C023200002018-05-14 9:30AM EDT2,320.00414.90409.10413.00+57.50+16.09%3538.72%
SPX180615C023250002018-05-21 10:50AM EDT2,325.00413.14404.90407.500.00-1383,93037.61%
SPX180615C023450002018-05-11 11:55PM EDT2,345.00332.95383.70387.000.00-5535.26%
SPX180615C023500002018-05-18 3:37PM EDT2,350.00365.00362.10365.90-8.57-2.29%2511,2840.00%
SPX180615C023700002018-05-11 11:55PM EDT2,370.00353.44359.00362.300.00-51033.65%
SPX180615C023750002018-05-21 10:50AM EDT2,375.00363.42354.90357.600.00-698,45633.64%
SPX180615C023800002018-05-14 1:15PM EDT2,380.00350.46349.60353.50+84.46+31.75%5234.34%
SPX180615C023850002018-03-29 11:57PM EDT2,385.00258.57288.80296.900.00-550.00%
SPX180615C023900002018-05-16 11:14AM EDT2,390.00326.25322.50326.300.00-330.00%
SPX180615C023950002018-05-11 11:55PM EDT2,395.00328.87334.20337.500.00-51031.87%
SPX180615C024000002018-05-21 3:50PM EDT2,400.00333.40330.10332.800.00-459,77731.83%
SPX180615C024100002018-05-16 11:14AM EDT2,410.00306.70302.70306.500.00-350.00%
SPX180615C024200002018-05-21 10:32AM EDT2,420.00317.50310.30313.100.00-10030.53%
SPX180615C024250002018-05-07 3:15PM EDT2,425.00245.39304.60307.900.00-506,00929.89%
SPX180615C024300002018-04-20 11:50PM EDT2,430.00254.80250.20257.900.00-250.00%
SPX180615C024400002018-05-17 10:29AM EDT2,440.00287.44273.20276.900.00-880.00%
SPX180615C024500002018-05-18 3:42PM EDT2,450.00266.41263.40267.10-9.79-3.54%318,8560.00%
SPX180615C024600002018-05-17 10:29AM EDT2,460.00267.76253.60257.400.00-890.00%
SPX180615C024700002018-05-01 2:28PM EDT2,470.00185.07200.60204.000.00-1110.00%
SPX180615C024750002018-05-21 3:28PM EDT2,475.00256.40256.10258.700.00-116,14026.55%
SPX180615C024800002018-05-16 1:19PM EDT2,480.00247.68234.00237.600.00-4100.00%
SPX180615C024900002018-05-21 2:52PM EDT2,490.00242.86241.30243.900.00-1125.47%
SPX180615C024950002018-04-23 3:33PM EDT2,495.00189.50187.70194.400.00-220.00%
SPX180615C025000002018-05-22 2:44PM EDT2,500.00236.75231.20233.90+5.63+2.44%814,09624.61%
SPX180615C025100002018-05-21 2:52PM EDT2,510.00223.24221.40224.100.00-118023.93%
SPX180615C025200002018-05-22 12:48PM EDT2,520.00217.30211.60214.30+19.40+9.80%52023.24%
SPX180615C025250002018-05-22 2:52PM EDT2,525.00211.35206.80209.40-0.15-0.07%13,18815,73822.88%
SPX180615C025300002018-05-21 2:41PM EDT2,530.00202.75201.90204.500.00-54722.53%
SPX180615C025350002018-05-16 9:30AM EDT2,535.00183.70180.80183.800.00-15320.00%
SPX180615C025400002018-05-22 9:35AM EDT2,540.00203.20192.10194.70+24.10+13.46%22521.81%
SPX180615C025450002018-05-16 9:30AM EDT2,545.00174.20171.30174.200.00-15190.00%
SPX180615C025500002018-05-22 10:13AM EDT2,550.00192.55181.60183.80+9.20+5.02%816,91820.21%
SPX180615C025550002018-05-22 9:35AM EDT2,555.00188.35177.80180.10+23.55+14.29%471220.78%
SPX180615C025600002018-05-21 3:58PM EDT2,560.00176.50172.70175.200.00-21,43320.40%
SPX180615C025650002018-05-22 12:32PM EDT2,565.00172.96167.90170.40+17.66+11.37%24,43920.09%
SPX180615C025700002018-05-22 12:31PM EDT2,570.00168.67163.20165.60+6.83+4.22%41,59119.78%
SPX180615C025750002018-05-22 3:14PM EDT2,575.00158.75158.50160.90+1.80+1.15%1615,70919.52%
SPX180615C025800002018-05-22 12:32PM EDT2,580.00158.37153.70155.90+5.21+3.40%45,25919.06%
SPX180615C025850002018-05-22 12:31PM EDT2,585.00154.31148.00150.10+17.51+12.80%23,24518.06%
SPX180615C025900002018-05-21 1:24PM EDT2,590.00148.70143.70146.000.00-19,53118.19%
SPX180615C025950002018-05-21 11:51AM EDT2,595.00139.00139.40141.500.00-18,85218.04%
SPX180615C026000002018-05-21 3:40PM EDT2,600.00135.78134.60136.800.00-4439,37917.75%
SPX180615C026050002018-05-16 9:30AM EDT2,605.00118.80115.70118.300.00-1510,2210.00%
SPX180615C026100002018-05-21 1:24PM EDT2,610.00129.80125.20127.500.00-111,39917.19%
SPX180615C026150002018-05-21 3:45PM EDT2,615.00122.00120.50122.900.00-413,77716.92%
SPX180615C026200002018-05-21 1:12PM EDT2,620.00121.65115.50117.900.00-2012,13416.42%
SPX180615C026250002018-05-22 11:42AM EDT2,625.00116.20111.00113.30+1.20+1.04%4340,92616.13%
SPX180615C026300002018-05-21 12:10PM EDT2,630.00108.60106.70109.000.00-220,41215.99%
SPX180615C026350002018-05-22 9:46AM EDT2,635.00109.40102.40104.40+5.20+4.99%212,91715.67%
SPX180615C026400002018-05-22 9:58AM EDT2,640.00105.2097.3099.30+1.80+1.74%19,51315.10%
SPX180615C026450002018-05-21 1:28PM EDT2,645.0097.4393.0095.000.00-1017,06214.91%
SPX180615C026500002018-05-22 12:42PM EDT2,650.0093.5088.2089.90+3.96+4.42%549,68414.32%
SPX180615C026550002018-05-18 12:34PM EDT2,655.0074.5072.6074.50-4.88-6.15%417,3157.83%
SPX180615C026600002018-05-22 3:08PM EDT2,660.0080.9080.1081.90-4.85-5.66%5618,85114.12%
SPX180615C026650002018-05-22 10:01AM EDT2,665.0083.1075.4077.20+15.45+22.84%219,19613.68%
SPX180615C026700002018-05-22 10:01AM EDT2,670.0077.6071.6073.30+2.60+3.47%321,26413.56%
SPX180615C026750002018-05-22 3:14PM EDT2,675.0067.8067.6069.30-4.90-6.74%1843,63513.38%
SPX180615C026800002018-05-22 3:08PM EDT2,680.0064.0563.3065.10-2.63-3.94%4418,51013.08%
SPX180615C026850002018-05-21 9:50AM EDT2,685.0064.7559.3060.900.00-209,29712.77%
SPX180615C026900002018-05-22 10:34AM EDT2,690.0060.1055.4056.90+1.42+2.42%29,82212.50%
SPX180615C026950002018-05-22 10:34AM EDT2,695.0056.1551.4052.90-1.30-2.26%315,60212.21%
SPX180615C027000002018-05-22 3:27PM EDT2,700.0048.1047.7049.30-1.70-3.41%21175,50612.04%
SPX180615C027050002018-05-22 12:27PM EDT2,705.0048.2644.1045.40+4.16+9.43%313,56111.72%
SPX180615C027100002018-05-22 2:34PM EDT2,710.0045.5440.7042.20+2.56+5.96%514,08911.63%
SPX180615C027150002018-05-22 12:44PM EDT2,715.0040.4037.0038.10+2.40+6.32%40218,35011.17%
SPX180615C027200002018-05-22 3:04PM EDT2,720.0037.5533.8035.10+0.72+1.95%31617,89711.07%
SPX180615C027250002018-05-22 3:23PM EDT2,725.0031.8530.7031.90-1.59-4.75%10,46568,66710.85%
SPX180615C027300002018-05-22 3:26PM EDT2,730.0028.0028.0028.60-1.00-3.45%3,80213,74910.55%
SPX180615C027350002018-05-22 3:22PM EDT2,735.0024.5025.0025.60-3.00-10.91%11,87313,82110.32%
SPX180615C027400002018-05-22 3:24PM EDT2,740.0022.5022.2022.70-1.63-6.76%3,16812,91510.07%
SPX180615C027450002018-05-22 12:26PM EDT2,745.0022.4019.8020.30-0.95-4.07%315,1899.94%
SPX180615C027500002018-05-22 3:28PM EDT2,750.0017.5017.5018.00-2.03-10.39%2,12470,9669.79%
SPX180615C027550002018-05-22 3:05PM EDT2,755.0016.0515.3015.80-0.05-0.31%9315,2019.63%
SPX180615C027600002018-05-22 3:17PM EDT2,760.0013.7813.5013.90-0.72-4.97%13215,6849.52%
SPX180615C027650002018-05-22 3:19PM EDT2,765.0012.0211.5012.00-1.14-8.66%78010,7889.36%
SPX180615C027700002018-05-22 3:08PM EDT2,770.0010.509.9010.30-0.93-8.14%4,88823,4829.20%
SPX180615C027750002018-05-22 3:26PM EDT2,775.008.808.608.90-1.03-10.48%12,16853,1639.12%
SPX180615C027800002018-05-22 1:23PM EDT2,780.008.257.207.50-0.05-0.60%1697,4708.97%
SPX180615C027850002018-05-22 3:22PM EDT2,785.006.186.106.40-1.00-13.93%2411,5618.90%
SPX180615C027900002018-05-22 3:16PM EDT2,790.005.405.105.40-0.73-11.91%5611,8968.81%
SPX180615C027950002018-05-22 2:58PM EDT2,795.004.884.304.60+0.08+1.67%2354,2368.78%
SPX180615C028000002018-05-22 3:22PM EDT2,800.003.773.703.90-0.56-12.93%1,65268,5408.75%
SPX180615C028050002018-05-22 3:22PM EDT2,805.003.083.003.20-0.52-14.44%13010,3538.65%
SPX180615C028100002018-05-22 12:03PM EDT2,810.003.292.602.80+0.09+2.81%263,1668.72%
SPX180615C028150002018-05-22 2:42PM EDT2,815.002.602.202.35+0.15+6.12%95,8648.71%
SPX180615C028200002018-05-22 3:19PM EDT2,820.002.001.801.95-0.25-11.11%2869,5878.68%
SPX180615C028250002018-05-22 3:09PM EDT2,825.001.701.551.70-0.15-8.11%63723,6188.76%
SPX180615C028300002018-05-22 2:44PM EDT2,830.001.581.301.45-0.04-2.47%163,8638.80%
SPX180615C028350002018-05-22 3:10PM EDT2,835.001.201.151.25-0.31-20.53%134,6778.85%
SPX180615C028400002018-05-22 2:05PM EDT2,840.001.200.951.050.00-124,1448.87%
SPX180615C028450002018-05-22 2:05PM EDT2,845.001.050.850.95-0.05-4.55%456369.02%
SPX180615C028500002018-05-22 1:12PM EDT2,850.000.900.750.80-0.05-5.26%10,35458,1399.04%
SPX180615C028550002018-05-22 11:25AM EDT2,855.000.930.650.75+0.08+9.41%165,1879.24%
SPX180615C028600002018-05-22 10:56AM EDT2,860.000.790.550.65+0.04+5.33%454,5419.30%
SPX180615C028650002018-05-21 12:31PM EDT2,865.000.800.500.600.00-534,7959.47%
SPX180615C028700002018-05-18 3:43PM EDT2,870.000.450.400.55-0.15-25.00%456289.61%
SPX180615C028750002018-05-22 3:16PM EDT2,875.000.500.400.50-0.05-9.09%1,26012,5819.75%
SPX180615C028800002018-05-22 9:57AM EDT2,880.000.550.350.45+0.10+22.22%44,0009.86%
SPX180615C028850002018-05-21 9:30AM EDT2,885.000.400.350.450.00-1079210.13%
SPX180615C028900002018-05-22 9:57AM EDT2,890.000.450.300.40+0.05+12.50%25,28110.22%
SPX180615C028950002018-05-21 10:57AM EDT2,895.000.450.250.400.00-328410.48%
SPX180615C029000002018-05-22 12:15PM EDT2,900.000.390.250.40+0.01+2.63%15845,49810.74%
SPX180615C029050002018-05-21 12:06PM EDT2,905.000.370.250.350.00-21,64510.80%
SPX180615C029100002018-05-21 12:06PM EDT2,910.000.330.200.350.00-155111.05%
SPX180615C029150002018-05-17 1:41PM EDT2,915.000.400.150.350.00-348111.30%
SPX180615C029200002018-05-21 10:06AM EDT2,920.000.300.200.300.00-1025811.33%
SPX180615C029250002018-05-22 11:37AM EDT2,925.000.280.150.30+0.04+16.67%3948,84311.57%
SPX180615C029300002018-05-21 4:04PM EDT2,930.000.300.150.250.00-15061211.55%
SPX180615C029350002018-05-17 11:33AM EDT2,935.000.300.150.300.00-224212.06%
SPX180615C029400002018-05-16 9:30AM EDT2,940.000.100.100.250.00-22352712.02%
SPX180615C029450002018-05-17 3:59PM EDT2,945.000.200.100.250.00-223012.26%
SPX180615C029500002018-05-21 4:06PM EDT2,950.000.200.100.250.00-4117,85312.50%
SPX180615C029550002018-05-16 9:47AM EDT2,955.000.150.100.250.00-32847412.73%
SPX180615C029600002018-05-16 9:52AM EDT2,960.000.150.100.150.00-41951312.23%
SPX180615C029650002018-05-16 10:12AM EDT2,965.000.120.100.250.00-29336913.20%
SPX180615C029700002018-05-16 3:32PM EDT2,970.000.150.100.250.00-26529913.43%
SPX180615C029750002018-05-21 12:53PM EDT2,975.000.200.100.200.00-909,65613.31%
SPX180615C029800002018-05-16 10:09AM EDT2,980.000.080.050.200.00-17913013.54%
SPX180615C029850002018-05-18 11:24AM EDT2,985.000.150.050.20+0.07+87.50%401,33413.77%
SPX180615C029900002018-05-16 12:31PM EDT2,990.000.090.050.200.00-32688113.99%
SPX180615C030000002018-05-22 3:18PM EDT3,000.000.070.050.10-0.03-30.00%3653,81413.40%
SPX180615C030100002018-05-22 3:24PM EDT3,010.000.120.050.15+0.02+20.00%1233614.42%
SPX180615C030200002018-05-16 9:45AM EDT3,020.000.050.000.100.00-747314.23%
SPX180615C030250002018-05-16 9:30AM EDT3,025.000.050.000.150.00-416615.06%
SPX180615C030300002018-05-17 1:10PM EDT3,030.000.100.000.150.00-18915.28%
SPX180615C030500002018-05-16 9:30AM EDT3,050.000.100.000.100.00-1308,06715.48%
SPX180615C030750002018-05-16 9:30AM EDT3,075.000.050.000.100.00-3874916.48%
SPX180615C031000002018-05-16 9:30AM EDT3,100.000.050.000.050.00-2215,46716.41%
SPX180615C031250002018-04-23 12:34PM EDT3,125.000.050.000.100.00-31,67818.46%
SPX180615C031500002018-05-11 12:33PM EDT3,150.000.050.000.10-0.20-80.00%4097619.43%
SPX180615C031750002018-05-11 4:00PM EDT3,175.000.050.000.05-0.16-76.19%2861919.14%
SPX180615C032000002018-05-16 10:12AM EDT3,200.000.030.000.100.00-1181,51021.31%
SPX180615C032500002018-04-16 9:32AM EDT3,250.000.150.000.200.00-118024.76%
SPX180615C033000002018-04-20 1:17PM EDT3,300.000.150.000.25+0.05+50.00%230827.30%
SPX180615C034000002018-05-07 3:18PM EDT3,400.000.050.000.050.00-17254026.86%
SPX180615C035000002018-05-04 3:01PM EDT3,500.000.200.000.050.00-622930.08%
SPX180615C037000002018-04-30 9:44AM EDT3,700.000.050.000.100.00-1338.18%
Putsfor15 June 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX180615P001000002018-02-08 3:56PM EDT100.000.150.000.150.00-8488389.84%
SPX180615P002000002018-05-11 3:37PM EDT200.000.050.000.05-0.03-37.50%1670281.25%
SPX180615P003000002018-03-23 9:32AM EDT300.000.100.000.30-0.10-50.00%40252270.31%
SPX180615P004000002018-03-23 9:32AM EDT400.000.150.000.15+0.10+200.00%40110222.27%
SPX180615P005000002018-03-23 9:32AM EDT500.000.150.000.35+0.05+50.00%40376210.16%
SPX180615P006000002018-03-20 10:30AM EDT600.000.050.000.350.00-145757187.70%
SPX180615P007000002018-05-17 10:02AM EDT700.000.050.000.050.00-42898146.09%
SPX180615P007500002018-04-12 10:14AM EDT750.000.050.000.150.00-7813,103150.39%
SPX180615P008000002018-04-12 10:14AM EDT800.000.050.000.200.00-57,693146.09%
SPX180615P008500002018-03-21 1:33PM EDT850.000.050.050.400.00-5161148.63%
SPX180615P009000002018-03-15 3:43PM EDT900.000.100.050.450.00-22404142.87%
SPX180615P009500002018-04-19 11:51AM EDT950.000.050.050.150.00-102,730126.17%
SPX180615P010000002018-05-04 2:57PM EDT1,000.000.050.000.10-0.01-16.67%20019,250114.06%
SPX180615P010250002018-05-01 2:07PM EDT1,025.000.090.000.100.00-25240111.33%
SPX180615P010500002018-05-01 2:05PM EDT1,050.000.100.000.150.00-100354112.11%
SPX180615P010750002018-05-01 2:05PM EDT1,075.000.100.000.100.00-2596106.25%
SPX180615P011000002018-05-04 11:42AM EDT1,100.000.100.000.30-0.05-33.33%1013,845112.89%
SPX180615P011250002018-05-16 9:30AM EDT1,125.000.050.000.050.00-1,0981,16296.48%
SPX180615P011500002018-05-02 11:55AM EDT1,150.000.050.000.150.00-2145101.95%
SPX180615P011750002018-05-14 1:22PM EDT1,175.000.050.000.10-0.25-83.33%10036596.48%
SPX180615P012000002018-05-22 12:02PM EDT1,200.000.030.000.05-0.02-40.00%120,43389.84%
SPX180615P012250002018-05-14 1:23PM EDT1,225.000.050.000.10-0.15-75.00%1001,22091.80%
SPX180615P012500002018-05-14 1:41PM EDT1,250.000.050.000.050.00-1014,00285.55%
SPX180615P012750002018-05-07 3:05PM EDT1,275.000.050.000.050.00-152,54683.20%
SPX180615P013000002018-05-16 9:30AM EDT1,300.000.050.000.100.00-1288,49685.35%
SPX180615P013250002018-05-10 3:53PM EDT1,325.000.050.000.100.00-2801,46583.20%
SPX180615P013500002018-05-07 1:05PM EDT1,350.000.050.050.150.00-14,71085.64%
SPX180615P013750002018-05-17 10:15AM EDT1,375.000.050.000.050.00-101,67975.39%
SPX180615P014000002018-05-18 1:47PM EDT1,400.000.050.000.050.00-336,53573.44%
SPX180615P014250002018-05-18 1:44PM EDT1,425.000.100.000.05+0.05+100.00%21,53171.48%
SPX180615P014500002018-05-18 3:38PM EDT1,450.000.050.000.050.00-4098,41469.92%
SPX180615P014750002018-05-16 9:30AM EDT1,475.000.100.000.100.00-4,4484,81871.48%
SPX180615P015000002018-05-18 1:58PM EDT1,500.000.050.000.10-0.05-50.00%534,44469.53%
SPX180615P015250002018-05-16 12:14PM EDT1,525.000.050.050.100.00-4,0935,90969.92%
SPX180615P015500002018-05-18 3:17PM EDT1,550.000.100.050.150.00-34112,47969.63%
SPX180615P015750002018-05-22 12:16PM EDT1,575.000.050.050.10-0.05-50.00%1117,99366.21%
SPX180615P016000002018-05-22 12:16PM EDT1,600.000.050.050.10-0.04-44.44%426,00664.45%
SPX180615P016250002018-05-17 2:38PM EDT1,625.000.140.100.200.00-4,0477,95366.41%
SPX180615P016500002018-05-22 12:39PM EDT1,650.000.100.050.100.00-1,17412,77960.94%
SPX180615P016750002018-05-22 12:37PM EDT1,675.000.100.050.150.00-1,0188,17860.64%
SPX180615P017000002018-05-18 3:03PM EDT1,700.000.150.150.200.00-5448,87761.82%
SPX180615P017250002018-05-22 11:51AM EDT1,725.000.100.050.15-0.05-33.33%37,73257.23%
SPX180615P017500002018-05-17 11:03AM EDT1,750.000.150.150.200.00-2316,37058.30%
SPX180615P017750002018-05-18 9:40AM EDT1,775.000.150.150.25-0.10-40.00%86,20657.23%
SPX180615P018000002018-05-21 9:30AM EDT1,800.000.150.100.150.00-322,48553.22%
SPX180615P018100002018-05-18 3:12PM EDT1,810.000.200.100.250.00-2151,14254.15%
SPX180615P018200002018-05-16 9:30AM EDT1,820.000.200.150.250.00-81685854.15%
SPX180615P018250002018-05-18 1:32PM EDT1,825.000.200.200.300.00-1356,82754.98%
SPX180615P018300002018-05-16 12:09PM EDT1,830.000.220.150.250.00-97696153.47%
SPX180615P018400002018-05-21 2:18PM EDT1,840.000.180.100.200.00-51,09851.42%
SPX180615P018500002018-05-18 2:52PM EDT1,850.000.200.200.25-0.10-33.33%3,00126,61152.69%
SPX180615P018600002018-05-16 9:31AM EDT1,860.000.300.200.300.00-1,0391,10352.54%
SPX180615P018700002018-05-18 11:31AM EDT1,870.000.250.200.350.00-572,82052.37%
SPX180615P018750002018-05-17 1:44PM EDT1,875.000.250.200.300.00-2114,71451.54%
SPX180615P018800002018-05-21 2:18PM EDT1,880.000.230.150.250.00-277350.10%
SPX180615P018900002018-05-18 9:42AM EDT1,890.000.250.200.300.00-71,03850.54%
SPX180615P019000002018-05-17 12:30PM EDT1,900.000.200.250.350.00-131,98450.78%
SPX180615P019100002018-05-16 2:38PM EDT1,910.000.300.200.350.00-9891,01950.88%
SPX180615P019200002018-05-18 9:30AM EDT1,920.000.200.150.250.00-61,27448.54%
SPX180615P019250002018-05-17 11:16AM EDT1,925.000.250.200.350.00-368,13749.85%
SPX180615P019300002018-05-18 9:43AM EDT1,930.000.250.250.350.00-1577149.51%
SPX180615P019400002018-05-18 11:06AM EDT1,940.000.310.250.35-0.04-11.43%111,03648.85%
SPX180615P019500002018-05-22 12:20PM EDT1,950.000.200.200.25-0.10-33.33%2120,25246.56%
SPX180615P019600002018-05-16 10:22AM EDT1,960.000.350.250.400.00-1,2601,35648.17%
SPX180615P019700002018-05-17 11:46AM EDT1,970.000.300.300.400.00-986747.49%
SPX180615P019750002018-05-21 10:00AM EDT1,975.000.260.200.300.00-55,76245.75%
SPX180615P019800002018-05-22 3:12PM EDT1,980.000.300.250.35+0.05+20.00%523,09746.17%
SPX180615P019900002018-05-21 9:47AM EDT1,990.000.250.250.350.00-295945.51%
SPX180615P020000002018-05-22 12:34PM EDT2,000.000.300.250.35+0.03+11.11%1490,84544.85%
SPX180615P020100002018-05-22 9:56AM EDT2,010.000.300.250.35-0.05-14.29%64,40544.19%
SPX180615P020200002018-05-16 11:59AM EDT2,020.000.450.350.450.00-71186444.73%
SPX180615P020250002018-05-21 10:14AM EDT2,025.000.310.250.350.00-12,87343.21%
SPX180615P020300002018-05-21 3:15PM EDT2,030.000.310.250.350.00-9201,74942.87%
SPX180615P020400002018-05-14 12:16PM EDT2,040.000.450.400.500.00-7991,08443.90%
SPX180615P020500002018-05-22 12:24PM EDT2,050.000.350.350.45-0.15-30.00%2,20016,40042.73%
SPX180615P020600002018-05-22 12:30PM EDT2,060.000.360.300.45-0.09-20.00%5682342.07%
SPX180615P020700002018-05-16 9:30AM EDT2,070.000.550.400.550.00-5851,16242.36%
SPX180615P020750002018-05-22 12:37PM EDT2,075.000.400.350.450.00-97,79841.09%
SPX180615P020800002018-05-16 9:30AM EDT2,080.000.600.450.550.00-38466341.70%
SPX180615P020850002018-05-16 10:13AM EDT2,085.000.600.450.550.00-39172741.36%
SPX180615P020900002018-05-22 3:15PM EDT2,090.000.400.350.45-0.20-33.33%258140.11%
SPX180615P020950002018-05-22 12:39PM EDT2,095.000.450.350.45-0.20-30.77%3163139.77%
SPX180615P021000002018-05-22 3:03PM EDT2,100.000.430.400.45-0.02-4.44%22026,30039.45%
SPX180615P021050002018-05-17 1:37PM EDT2,105.000.550.500.600.00-5550040.45%
SPX180615P021100002018-05-17 1:37PM EDT2,110.000.550.500.600.00-4085240.11%
SPX180615P021150002018-05-11 3:00PM EDT2,115.000.700.600.75-0.07-9.09%4614340.87%
SPX180615P021200002018-05-16 3:56PM EDT2,120.000.650.500.650.00-45546939.83%
SPX180615P021250002018-05-22 3:14PM EDT2,125.000.500.450.50+0.05+11.11%718,05038.29%
SPX180615P021300002018-05-15 2:39PM EDT2,130.000.700.550.650.00-36748139.16%
SPX180615P021350002018-05-18 3:13PM EDT2,135.000.600.550.65-0.15-20.00%1340038.83%
SPX180615P021400002018-05-17 11:01AM EDT2,140.000.550.550.700.00-480338.84%
SPX180615P021450002018-05-18 3:01PM EDT2,145.000.600.550.70-0.05-7.69%2743838.51%
SPX180615P021500002018-05-22 3:24PM EDT2,150.000.500.450.550.00-13026,48137.09%
SPX180615P021550002018-05-17 10:22AM EDT2,155.000.650.550.700.00-552037.84%
SPX180615P021600002018-05-22 12:20PM EDT2,160.000.500.450.55-0.10-16.67%167136.44%
SPX180615P021650002018-05-18 3:01PM EDT2,165.000.650.600.750.00-3069237.50%
SPX180615P021700002018-05-22 10:21AM EDT2,170.000.520.500.60-0.13-20.00%3265636.17%
SPX180615P021750002018-05-22 2:05PM EDT2,175.000.550.500.60-0.02-3.51%2,45415,79535.84%
SPX180615P021850002018-05-22 10:21AM EDT2,185.000.570.550.65-0.28-32.94%2049335.54%
SPX180615P021900002018-05-18 3:01PM EDT2,190.000.700.650.80-0.20-22.22%3745336.13%
SPX180615P021950002018-05-22 3:24PM EDT2,195.000.630.550.65-0.24-27.59%5450834.89%
SPX180615P022000002018-05-22 2:55PM EDT2,200.000.600.600.65-0.05-7.69%2,65451,71934.56%
SPX180615P022050002018-05-21 10:31AM EDT2,205.000.550.550.650.00-1353134.23%
SPX180615P022100002018-05-16 3:34PM EDT2,210.000.900.750.900.00-36972835.34%
SPX180615P022150002018-05-16 9:30AM EDT2,215.001.000.750.900.00-34044835.01%
SPX180615P022200002018-05-16 3:55PM EDT2,220.001.000.750.900.00-43444334.67%
SPX180615P022250002018-05-22 3:10PM EDT2,225.000.650.600.70+0.05+8.33%7119,25833.24%
SPX180615P022300002018-05-18 11:18AM EDT2,230.000.900.800.95-0.10-10.00%11766734.25%
SPX180615P022350002018-05-18 3:01PM EDT2,235.000.850.800.95-0.25-22.73%1737833.91%
SPX180615P022400002018-05-18 3:01PM EDT2,240.000.850.851.00-0.15-15.00%1540333.81%
SPX180615P022500002018-05-22 2:56PM EDT2,250.000.700.650.80-0.05-6.67%1,08535,28732.17%
SPX180615P022550002018-05-22 1:31PM EDT2,255.000.700.700.800.00-10057431.84%
SPX180615P022600002018-05-21 2:30PM EDT2,260.000.800.700.850.00-1401,07731.76%
SPX180615P022650002018-05-21 11:09AM EDT2,265.000.750.750.850.00-501,33131.43%
SPX180615P022700002018-05-21 9:50AM EDT2,270.000.730.750.850.00-21,15831.11%
SPX180615P022750002018-05-21 11:13AM EDT2,275.000.800.750.850.00-16222,91830.78%
SPX180615P022800002018-05-18 3:01PM EDT2,280.001.001.001.15-0.05-4.76%1586031.75%
SPX180615P022850002018-05-21 10:15AM EDT2,285.000.750.800.900.00-31,28330.36%
SPX180615P022900002018-05-18 3:01PM EDT2,290.001.051.051.20+0.05+5.00%171,03331.26%
SPX180615P022950002018-05-21 11:12AM EDT2,295.000.870.850.950.00-32465629.92%
SPX180615P023000002018-05-22 3:21PM EDT2,300.000.850.850.95-0.05-5.56%1,81039,48429.59%
SPX180615P023050002018-05-21 10:58AM EDT2,305.000.880.850.950.00-101,43729.26%
SPX180615P023100002018-05-21 10:15AM EDT2,310.000.850.901.000.00-339029.14%
SPX180615P023150002018-05-21 10:59AM EDT2,315.000.880.901.000.00-273828.81%
SPX180615P023200002018-05-11 10:26AM EDT2,320.001.451.201.350.00-30955929.74%
SPX180615P023250002018-05-22 12:55PM EDT2,325.000.920.951.05-0.18-16.36%826,78028.35%
SPX180615P023300002018-05-22 1:00PM EDT2,330.001.000.951.05-0.05-4.76%931,39628.01%
SPX180615P023350002018-05-21 11:34AM EDT2,335.001.201.001.100.00-290927.86%
SPX180615P023400002018-05-22 10:27AM EDT2,340.001.001.001.10-0.10-9.09%1052727.53%
SPX180615P023450002018-05-21 1:49PM EDT2,345.001.101.001.100.00-199627.20%
SPX180615P023500002018-05-22 3:21PM EDT2,350.001.051.001.10-0.05-4.55%91538,96726.87%
SPX180615P023550002018-05-21 9:30AM EDT2,355.001.101.051.200.00-248026.87%
SPX180615P023600002018-05-22 10:27AM EDT2,360.001.071.051.15-0.38-26.21%101,29526.37%
SPX180615P023650002018-05-21 3:47PM EDT2,365.001.251.101.200.00-541,39226.20%
SPX180615P023700002018-05-21 1:49PM EDT2,370.001.251.151.250.00-10248526.03%
SPX180615P023750002018-05-22 11:18AM EDT2,375.001.101.151.30-0.10-8.33%220,67925.84%
SPX180615P023800002018-05-22 1:07PM EDT2,380.001.141.151.30-0.46-28.75%191725.51%
SPX180615P023850002018-05-22 1:07PM EDT2,385.001.191.201.30+0.04+3.48%152525.17%
SPX180615P023900002018-05-22 12:07PM EDT2,390.001.151.201.35-0.01-0.86%860024.98%
SPX180615P023950002018-05-16 3:24PM EDT2,395.002.011.751.900.00-31641626.04%
SPX180615P024000002018-05-22 3:21PM EDT2,400.001.351.301.40-0.10-6.90%11,11970,85824.44%
SPX180615P024050002018-05-21 3:57PM EDT2,405.001.401.351.450.00-848,54324.24%
SPX180615P024100002018-05-22 12:13PM EDT2,410.001.281.351.45-0.22-14.67%1225,47123.90%
SPX180615P024150002018-05-22 12:07PM EDT2,415.001.301.351.50-0.05-3.70%389923.68%
SPX180615P024200002018-05-22 9:57AM EDT2,420.001.411.451.55-0.27-16.07%257,45023.47%
SPX180615P024250002018-05-22 2:33PM EDT2,425.001.451.451.60-0.13-8.23%68924,79123.24%
SPX180615P024300002018-05-18 3:58PM EDT2,430.002.232.152.30-0.32-12.55%342,11824.38%
SPX180615P024350002018-05-21 2:57PM EDT2,435.001.701.551.650.00-132,92522.67%
SPX180615P024400002018-05-22 3:21PM EDT2,440.001.701.601.700.00-5523,21222.44%
SPX180615P024450002018-05-21 2:53PM EDT2,445.001.731.601.750.00-558222.20%
SPX180615P024500002018-05-22 2:21PM EDT2,450.001.671.701.80-0.19-10.22%2,07246,85421.96%
SPX180615P024550002018-05-21 9:35AM EDT2,455.001.791.701.800.00-241,79521.61%
SPX180615P024600002018-05-22 1:47PM EDT2,460.001.811.751.85-0.12-6.22%171,75521.36%
SPX180615P024650002018-05-22 9:57AM EDT2,465.001.791.801.95-0.26-12.68%501,15421.20%
SPX180615P024700002018-05-22 1:33PM EDT2,470.001.811.852.00-0.29-13.81%1299520.95%
SPX180615P024750002018-05-22 10:46AM EDT2,475.001.951.952.10-0.21-9.72%1047,83020.77%
SPX180615P024800002018-05-22 9:30AM EDT2,480.001.932.002.10-0.07-3.50%152,96220.41%
SPX180615P024850002018-05-22 12:38PM EDT2,485.001.952.002.15-0.31-13.72%31,22620.15%
SPX180615P024900002018-05-22 1:47PM EDT2,490.002.112.102.20-0.23-9.83%137,03619.87%
SPX180615P024950002018-05-22 11:38AM EDT2,495.002.052.152.30-0.05-2.38%11,14219.68%
SPX180615P025000002018-05-22 3:25PM EDT2,500.002.302.252.35-0.20-8.00%6,16184,54119.39%
SPX180615P025050002018-05-22 11:38AM EDT2,505.002.202.402.55-0.70-24.14%22,29819.34%
SPX180615P025100002018-05-22 12:34PM EDT2,510.002.332.402.50-0.27-10.38%4093218.89%
SPX180615P025150002018-05-22 10:03AM EDT2,515.002.402.452.60-0.35-12.73%21,45318.67%
SPX180615P025200002018-05-22 12:34PM EDT2,520.002.532.652.80-0.32-11.23%205,24918.58%
SPX180615P025250002018-05-22 3:16PM EDT2,525.002.902.652.80-0.10-3.33%4626,71818.20%
SPX180615P025300002018-05-22 1:47PM EDT2,530.002.762.752.90-0.24-8.00%29,98117.96%
SPX180615P025350002018-05-22 9:30AM EDT2,535.002.752.853.00-0.36-11.58%53,20317.71%
SPX180615P025400002018-05-22 3:21PM EDT2,540.003.203.103.30-0.18-5.33%1348,06717.69%
SPX180615P025450002018-05-22 10:11AM EDT2,545.002.853.203.40-0.58-16.91%52,39517.42%
SPX180615P025500002018-05-22 3:26PM EDT2,550.003.353.203.40-0.15-4.29%1,63762,72517.03%
SPX180615P025550002018-05-22 3:13PM EDT2,555.003.753.403.60+0.05+1.35%646,19516.86%
SPX180615P025600002018-05-22 3:13PM EDT2,560.003.803.503.70-0.03-0.78%14819,49916.57%
SPX180615P025650002018-05-22 2:56PM EDT2,565.003.803.703.90-0.40-9.52%306,78916.38%
SPX180615P025700002018-05-22 3:13PM EDT2,570.004.204.004.20-0.20-4.55%825,15716.27%
SPX180615P025750002018-05-22 3:12PM EDT2,575.004.354.104.30-0.15-3.33%10,77239,30615.96%
SPX180615P025800002018-05-22 3:12PM EDT2,580.004.554.204.40-0.04-0.87%1769,25215.64%
SPX180615P025850002018-05-22 3:01PM EDT2,585.004.584.404.70-0.22-4.58%329,02215.49%
SPX180615P025900002018-05-22 3:01PM EDT2,590.004.784.604.80-0.53-9.98%12211,98715.15%
SPX180615P025950002018-05-22 1:27PM EDT2,595.004.785.105.30-0.62-11.48%39,91115.14%
SPX180615P026000002018-05-22 3:25PM EDT2,600.005.305.205.50-0.45-7.83%2,25474,55714.86%
SPX180615P026050002018-05-22 12:38PM EDT2,605.005.255.505.70-0.45-7.89%3412,89514.57%
SPX180615P026100002018-05-22 2:21PM EDT2,610.005.555.806.00-1.10-16.54%11412,49714.35%
SPX180615P026150002018-05-22 12:35PM EDT2,615.005.856.106.40-1.15-16.43%2617,80914.18%
SPX180615P026200002018-05-22 3:25PM EDT2,620.006.656.406.70-0.60-8.28%35617,05713.92%
SPX180615P026250002018-05-22 3:16PM EDT2,625.007.306.807.10+0.06+0.83%75347,15913.72%
SPX180615P026300002018-05-22 3:19PM EDT2,630.007.527.207.40-0.38-4.81%6921,43213.43%
SPX180615P026350002018-05-22 12:28PM EDT2,635.007.107.707.90-1.00-12.35%1113,62313.25%
SPX180615P026400002018-05-22 3:25PM EDT2,640.008.358.208.50-0.15-1.76%53814,17213.11%
SPX180615P026450002018-05-22 2:57PM EDT2,645.008.758.709.00-0.49-5.30%9317,46412.88%
SPX180615P026500002018-05-22 3:23PM EDT2,650.009.579.209.50-0.02-0.21%1,14778,35912.64%
SPX180615P026550002018-05-22 12:46PM EDT2,655.009.059.7010.00-1.15-11.27%1317,04512.38%
SPX180615P026600002018-05-22 3:24PM EDT2,660.0010.6510.4010.70-0.15-1.39%12318,82712.19%
SPX180615P026650002018-05-22 1:24PM EDT2,665.0010.6011.0011.40-0.94-8.15%3220,11711.98%
SPX180615P026700002018-05-22 11:51AM EDT2,670.0010.8512.1012.40-1.51-12.22%45426,41711.88%
SPX180615P026750002018-05-22 2:57PM EDT2,675.0012.5512.9013.30-0.95-7.04%1,14252,63911.70%
SPX180615P026800002018-05-22 3:19PM EDT2,680.0013.9013.9014.30-0.18-1.28%30514,51011.53%
SPX180615P026850002018-05-22 2:56PM EDT2,685.0014.1514.4014.80-0.60-4.07%239,81411.13%
SPX180615P026900002018-05-22 2:56PM EDT2,690.0015.2015.4015.80-1.80-10.59%3510,07310.91%
SPX180615P026950002018-05-22 12:54PM EDT2,695.0015.2016.7017.20-3.08-16.85%715,96410.80%
SPX180615P027000002018-05-22 3:15PM EDT2,700.0018.8017.6018.20+0.60+3.30%3,79366,72610.51%
SPX180615P027050002018-05-22 2:15PM EDT2,705.0017.6519.3019.80-1.89-9.67%1513,54410.41%
SPX180615P027100002018-05-22 3:05PM EDT2,710.0020.6020.4021.00-0.40-1.90%6416,33210.12%
SPX180615P027150002018-05-22 2:06PM EDT2,715.0020.3522.0022.50-3.80-15.73%2618,7579.89%
SPX180615P027200002018-05-22 3:19PM EDT2,720.0024.1023.7024.30+0.20+0.84%32617,8619.73%
SPX180615P027250002018-05-22 3:23PM EDT2,725.0025.8025.5026.000.00-7,85153,2659.49%
SPX180615P027300002018-05-22 3:27PM EDT2,730.0027.5027.4028.00-1.50-5.17%4,03210,8899.30%
SPX180615P027350002018-05-22 3:21PM EDT2,735.0030.0029.9030.90+0.50+1.69%11,7626,9819.37%
SPX180615P027400002018-05-22 3:25PM EDT2,740.0032.4031.6032.80-1.10-3.28%3,1265,2839.04%
SPX180615P027450002018-05-21 3:16PM EDT2,745.0034.4334.2035.600.00-661,4948.97%
SPX180615P027500002018-05-22 3:12PM EDT2,750.0037.5036.8038.10-1.34-3.45%1,70536,1468.72%
SPX180615P027550002018-05-22 9:39AM EDT2,755.0035.7039.3040.90-3.60-9.16%213,5358.53%
SPX180615P027600002018-05-22 10:37AM EDT2,760.0040.5042.0043.60-1.15-2.76%7211,7358.21%
SPX180615P027650002018-05-22 9:36AM EDT2,765.0039.6545.1046.90-7.15-15.28%15,8648.06%
SPX180615P027700002018-05-22 9:46AM EDT2,770.0045.3048.8050.70-4.55-9.13%17,4298.06%
SPX180615P027750002018-05-22 9:46AM EDT2,775.0048.6052.3054.30-5.48-10.13%216,3697.90%
SPX180615P027800002018-05-18 4:14PM EDT2,780.0072.1570.8073.60+0.55+0.77%933,16014.57%
SPX180615P027850002018-05-22 3:24PM EDT2,785.0061.1259.7062.00+3.52+6.11%18,6447.56%
SPX180615P027900002018-05-21 2:39PM EDT2,790.0066.0563.6065.700.00-285,8577.11%
SPX180615P027950002018-05-21 2:00PM EDT2,795.0066.2567.6069.700.00-93,3986.66%
SPX180615P028000002018-05-22 12:00PM EDT2,800.0066.8071.9074.10-7.60-10.22%5923,7606.38%
SPX180615P028050002018-05-21 11:03AM EDT2,805.0072.9876.5079.100.00-782,8756.72%
SPX180615P028100002018-05-21 9:30AM EDT2,810.0083.2580.7083.100.00-2714.91%
SPX180615P028150002018-05-16 2:00PM EDT2,815.0092.95101.50105.100.00-818116.96%
SPX180615P028200002018-05-22 2:52PM EDT2,820.0087.6089.8092.10-5.60-6.01%1100.00%
SPX180615P028250002018-05-18 2:05PM EDT2,825.00113.12111.00114.70+13.12+13.12%59,11017.79%
SPX180615P028300002018-05-22 2:52PM EDT2,830.0096.9599.20101.90-5.80-5.64%1260.00%
SPX180615P028400002018-05-18 11:52PM EDT2,840.00127.70125.50129.300.00-151519.08%
SPX180615P028500002018-05-22 10:39AM EDT2,850.00114.85119.40122.20-1.75-1.50%107,2900.00%
SPX180615P028600002018-05-18 10:55AM EDT2,860.00147.00145.10149.00+5.15+3.63%175020.82%
SPX180615P028650002018-04-27 1:00PM EDT2,865.00234.95189.90199.100.00-96557040.26%
SPX180615P028700002018-04-27 1:00PM EDT2,870.00239.80194.70203.900.00-41041040.75%
SPX180615P028750002018-05-18 2:05PM EDT2,875.00162.23160.00163.80-8.42-4.93%171,11522.08%
SPX180615P028800002018-05-14 3:32PM EDT2,880.00150.85148.50152.20-14.15-8.58%1200.00%
SPX180615P028900002018-04-25 3:40PM EDT2,890.00255.45213.30222.700.00-4513742.53%
SPX180615P028950002018-05-10 9:35AM EDT2,895.00190.66164.30167.600.00-607,7130.00%
SPX180615P029000002018-05-18 11:52AM EDT2,900.00182.00184.80188.70+0.90+0.50%9710,03924.23%
SPX180615P029050002018-03-20 10:48AM EDT2,905.00190.68304.80314.000.00-2171.02%
SPX180615P029100002018-05-16 9:30AM EDT2,910.00197.80194.80198.600.00-151525.03%
SPX180615P029200002018-04-06 11:58PM EDT2,920.00253.59311.50319.600.00-2269.58%
SPX180615P029250002018-05-21 3:39PM EDT2,925.00196.08192.70196.700.00-11,2210.00%
SPX180615P029300002018-04-06 11:58PM EDT2,930.00263.17321.30329.400.00-2270.67%
SPX180615P029500002018-05-17 2:37PM EDT2,950.00230.70234.40238.400.00-2540228.22%
SPX180615P029600002018-04-27 1:00PM EDT2,960.00334.79282.40291.900.00-171749.56%
SPX180615P029700002018-04-27 1:00PM EDT2,970.00327.90292.30301.800.00-5550.52%
SPX180615P029750002018-04-24 1:01PM EDT2,975.00332.19297.20306.800.00-102951.01%
SPX180615P030000002018-05-22 3:22PM EDT3,000.00270.30267.30271.10+1.30+0.48%1238,1140.00%
SPX180615P030250002018-04-27 1:00PM EDT3,025.00381.83347.00356.600.00-101053.63%
SPX180615P030300002018-04-27 1:00PM EDT3,030.00387.60351.90361.500.00-5554.04%
SPX180615P030400002018-05-16 9:30AM EDT3,040.00327.30324.40328.200.00-153235.01%
SPX180615P030500002018-04-27 1:00PM EDT3,050.00435.33371.80381.400.00-218655.81%
SPX180615P030750002018-05-04 11:52PM EDT3,075.00448.30408.20412.200.00-26426461.85%
SPX180615P031000002018-04-02 9:30AM EDT3,100.00466.75491.40499.400.00-104988.66%
SPX180615P031250002018-03-21 10:07AM EDT3,125.00404.75521.10530.600.00-1093.18%
SPX180615P032000002018-01-29 10:52AM EDT3,200.00327.83431.80441.400.00-240.00%
SPX180615P033000002017-11-27 6:26PM EDT3,300.00690.83686.30693.700.00-10104.46%
SPX180615P034000002018-05-21 1:38PM EDT3,400.00665.05667.70670.500.00-12360.00%
SPX180615P035000002018-05-22 12:21PM EDT3,500.00761.90766.70769.50-15.87-2.04%11560.00%
SPX180615P036000002018-02-09 1:38PM EDT3,600.001,039.33992.801,002.400.00-050130.51%
SPX180615P037000002018-05-22 1:11PM EDT3,700.00963.20966.30970.40-7.60-0.78%6160.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes