| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190517C01700000 | 2019-02-20 11:48AM EDT | 1,700.00 | 1,080.40 | 1,191.60 | 1,193.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX190517C02100000 | 2019-03-18 11:51AM EDT | 2,100.00 | 728.50 | 794.90 | 797.40 | 0.00 | - | 2 | 9 | 0.00% |
| SPX190517C02300000 | 2019-03-11 3:21PM EDT | 2,300.00 | 486.12 | 590.10 | 592.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX190517C02325000 | 2019-01-30 3:28PM EDT | 2,325.00 | 374.57 | 569.30 | 571.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX190517C02410000 | 2019-02-13 1:28PM EDT | 2,410.00 | 261.20 | 485.00 | 487.30 | 0.00 | - | 15 | 15 | 0.00% |
| SPX190517C02450000 | 2019-03-04 3:24PM EDT | 2,450.00 | 348.55 | 445.40 | 447.70 | 0.00 | - | 10 | 10 | 0.00% |
| SPX190517C02460000 | 2019-04-18 10:10AM EDT | 2,460.00 | 438.10 | 462.50 | 464.80 | 0.00 | - | 1 | 11 | 0.00% |
| SPX190517C02525000 | 2019-03-12 1:16PM EDT | 2,525.00 | 280.00 | 380.60 | 382.80 | 0.00 | - | 20 | 22 | 0.00% |
| SPX190517C02550000 | 2019-04-25 3:50PM EDT | 2,550.00 | 380.58 | 373.20 | 375.20 | +29.63 | +8.44% | 3 | 28 | 0.00% |
| SPX190517C02560000 | 2019-04-23 12:12PM EDT | 2,560.00 | 375.94 | 363.20 | 365.30 | 0.00 | - | 2 | 14 | 0.00% |
| SPX190517C02575000 | 2019-04-05 3:54PM EDT | 2,575.00 | 318.65 | 348.40 | 350.60 | 0.00 | - | 5 | 7 | 0.00% |
| SPX190517C02640000 | 2019-04-17 11:35AM EDT | 2,640.00 | 262.85 | 284.20 | 286.40 | 0.00 | - | 1 | 11 | 16.26% |
| SPX190517C02665000 | 2019-04-10 3:32PM EDT | 2,665.00 | 230.36 | 259.40 | 261.60 | 0.00 | - | 1 | 33 | 16.19% |
| SPX190517C02670000 | 2019-04-18 11:09AM EDT | 2,670.00 | 235.00 | 254.70 | 256.70 | 0.00 | - | 10 | 1,490 | 16.36% |
| SPX190517C02675000 | 2019-04-23 10:47AM EDT | 2,675.00 | 246.94 | 249.80 | 251.80 | 0.00 | - | 10 | 289 | 16.47% |
| SPX190517C02680000 | 2019-02-26 11:10AM EDT | 2,680.00 | 154.17 | 221.10 | 223.20 | 0.00 | - | 180 | 242 | 0.00% |
| SPX190517C02695000 | 2019-04-02 10:13AM EDT | 2,695.00 | 183.55 | 230.10 | 232.20 | 0.00 | - | 1 | 1 | 16.47% |
| SPX190517C02705000 | 2019-03-29 4:10PM EDT | 2,705.00 | 150.04 | 220.50 | 222.50 | 0.00 | - | 2 | 553 | 16.54% |
| SPX190517C02715000 | 2019-04-09 10:06AM EDT | 2,715.00 | 176.70 | 210.60 | 212.70 | 0.00 | - | 2 | 213 | 16.28% |
| SPX190517C02720000 | 2019-04-22 11:59AM EDT | 2,720.00 | 190.78 | 205.90 | 207.80 | 0.00 | - | 5 | 75 | 16.13% |
| SPX190517C02735000 | 2019-04-09 10:36AM EDT | 2,735.00 | 161.45 | 191.30 | 193.50 | 0.00 | - | 1 | 136 | 16.21% |
| SPX190517C02740000 | 2019-04-17 12:02PM EDT | 2,740.00 | 168.05 | 186.40 | 188.50 | 0.00 | - | 2 | 238 | 15.85% |
| SPX190517C02745000 | 2019-04-15 10:57AM EDT | 2,745.00 | 163.98 | 181.50 | 183.60 | 0.00 | - | 50 | 174 | 15.63% |
| SPX190517C02755000 | 2019-04-10 12:17PM EDT | 2,755.00 | 143.64 | 172.10 | 174.00 | 0.00 | - | 50 | 104 | 15.41% |
| SPX190517C02765000 | 2019-04-10 3:32PM EDT | 2,765.00 | 137.43 | 162.30 | 164.40 | 0.00 | - | 3 | 883 | 15.12% |
| SPX190517C02780000 | 2019-04-23 11:17AM EDT | 2,780.00 | 151.00 | 148.30 | 150.40 | 0.00 | - | 4 | 867 | 14.93% |
| SPX190517C02785000 | 2019-04-16 3:14PM EDT | 2,785.00 | 134.60 | 143.40 | 145.40 | 0.00 | - | 1 | 770 | 14.54% |
| SPX190517C02790000 | 2019-04-25 9:40AM EDT | 2,790.00 | 137.37 | 138.70 | 140.70 | -8.53 | -5.85% | 2 | 262 | 14.39% |
| SPX190517C02795000 | 2019-04-15 9:48AM EDT | 2,795.00 | 130.55 | 134.20 | 136.20 | +9.27 | +7.64% | 2 | 18 | 14.39% |
| SPX190517C02820000 | 2019-04-24 2:32PM EDT | 2,820.00 | 118.60 | 110.90 | 112.80 | 0.00 | - | 16 | 740 | 13.38% |
| SPX190517C02830000 | 2019-04-24 2:35PM EDT | 2,830.00 | 109.50 | 102.00 | 103.90 | 0.00 | - | 2 | 594 | 13.14% |
| SPX190517C02835000 | 2019-04-17 12:48PM EDT | 2,835.00 | 83.65 | 97.50 | 99.20 | 0.00 | - | 20 | 485 | 12.85% |
| SPX190517C02840000 | 2019-04-25 1:34PM EDT | 2,840.00 | 99.00 | 92.90 | 94.70 | -1.60 | -1.59% | 6 | 623 | 12.65% |
| SPX190517C02850000 | 2019-04-25 2:36PM EDT | 2,850.00 | 91.50 | 84.30 | 85.90 | +1.26 | +1.40% | 15 | 27,494 | 12.29% |
| SPX190517C02855000 | 2019-04-23 11:14AM EDT | 2,855.00 | 82.30 | 79.80 | 81.60 | 0.00 | - | 10 | 474 | 12.13% |
| SPX190517C02865000 | 2019-04-25 2:35PM EDT | 2,865.00 | 78.06 | 71.50 | 73.00 | +1.86 | +2.44% | 1 | 484 | 11.73% |
| SPX190517C02880000 | 2019-04-25 1:55PM EDT | 2,880.00 | 63.68 | 59.20 | 60.80 | -4.17 | -6.15% | 24 | 2,160 | 11.23% |
| SPX190517C02885000 | 2019-04-25 1:34PM EDT | 2,885.00 | 60.40 | 55.20 | 56.60 | -2.75 | -4.35% | 1 | 3,356 | 10.95% |
| SPX190517C02890000 | 2019-04-25 3:48PM EDT | 2,890.00 | 57.05 | 51.30 | 52.70 | -3.40 | -5.62% | 147 | 4,427 | 10.76% |
| SPX190517C02895000 | 2019-04-25 3:59PM EDT | 2,895.00 | 50.60 | 47.50 | 48.90 | -2.20 | -4.17% | 61 | 849 | 10.58% |
| SPX190517C02905000 | 2019-04-25 1:23PM EDT | 2,905.00 | 44.60 | 40.40 | 41.60 | -0.01 | -0.02% | 2 | 10,014 | 10.21% |
| SPX190517C02910000 | 2019-04-25 3:57PM EDT | 2,910.00 | 39.65 | 37.20 | 37.80 | -2.42 | -5.75% | 70 | 5,405 | 9.92% |
| SPX190517C02915000 | 2019-04-25 2:44PM EDT | 2,915.00 | 38.90 | 33.90 | 34.50 | -1.30 | -3.23% | 35 | 3,820 | 9.76% |
| SPX190517C02920000 | 2019-04-25 3:57PM EDT | 2,920.00 | 33.00 | 30.70 | 31.30 | -3.90 | -10.57% | 2,018 | 2,605 | 9.60% |
| SPX190517C02930000 | 2019-04-25 4:00PM EDT | 2,930.00 | 26.05 | 24.90 | 25.40 | -3.80 | -12.73% | 464 | 11,899 | 9.30% |
| SPX190517C02940000 | 2019-04-25 4:03PM EDT | 2,940.00 | 20.50 | 19.80 | 20.20 | -3.50 | -14.58% | 82 | 7,144 | 9.03% |
| SPX190517C02945000 | 2019-04-25 4:03PM EDT | 2,945.00 | 18.15 | 17.50 | 17.90 | -3.15 | -14.79% | 97 | 942 | 8.93% |
| SPX190517C02960000 | 2019-04-25 3:12PM EDT | 2,960.00 | 13.55 | 11.70 | 12.10 | -0.87 | -6.03% | 118 | 8,599 | 8.66% |
| SPX190517C02965000 | 2019-04-25 3:43PM EDT | 2,965.00 | 12.15 | 10.10 | 10.50 | -0.42 | -3.34% | 374 | 1,610 | 8.58% |
| SPX190517C02995000 | 2019-04-25 3:56PM EDT | 2,995.00 | 4.50 | 3.80 | 4.10 | -0.90 | -16.67% | 33 | 1,514 | 8.30% |
| SPX190517C03000000 | 2019-04-25 4:08PM EDT | 3,000.00 | 3.30 | 3.20 | 3.40 | -1.05 | -24.14% | 5,601 | 33,918 | 8.23% |
| SPX190517C03010000 | 2019-04-25 4:04PM EDT | 3,010.00 | 2.40 | 2.25 | 2.40 | -0.70 | -22.58% | 150 | 1,912 | 8.21% |
| SPX190517C03020000 | 2019-04-25 4:04PM EDT | 3,020.00 | 1.70 | 1.60 | 1.70 | -0.50 | -22.73% | 304 | 1,581 | 8.24% |
| SPX190517C03050000 | 2019-04-25 3:54PM EDT | 3,050.00 | 0.70 | 0.55 | 0.70 | -0.20 | -22.22% | 195 | 3,016 | 8.65% |
| SPX190517C03060000 | 2019-04-24 9:30AM EDT | 3,060.00 | 0.76 | 0.40 | 0.55 | 0.00 | - | 1 | 342 | 8.86% |
| SPX190517C03100000 | 2019-04-25 2:35PM EDT | 3,100.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 8,813 | 9.86% |
| SPX190517C03300000 | 2019-04-17 3:03PM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 915 | 839 | 16.02% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190517P01100000 | 2019-02-26 10:40AM EDT | 1,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 386 | 115.63% |
| SPX190517P01300000 | 2019-04-11 9:33AM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 1,007 | 92.19% |
| SPX190517P01350000 | 2019-04-05 3:09PM EDT | 1,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 61 | 87.89% |
| SPX190517P01400000 | 2019-04-08 10:39AM EDT | 1,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 14,082 | 83.98% |
| SPX190517P01475000 | 2019-03-19 10:48AM EDT | 1,475.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 155 | 78.13% |
| SPX190517P01550000 | 2019-04-17 9:30AM EDT | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 260 | 12,768 | 72.66% |
| SPX190517P01625000 | 2019-04-17 9:30AM EDT | 1,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 236 | 342 | 67.58% |
| SPX190517P01675000 | 2019-04-17 9:30AM EDT | 1,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 222 | 491 | 64.45% |
| SPX190517P01825000 | 2019-04-18 4:09PM EDT | 1,825.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,553 | 57.81% |
| SPX190517P01850000 | 2019-04-22 10:15AM EDT | 1,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 2,455 | 56.25% |
| SPX190517P01900000 | 2019-04-23 10:15AM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15,808 | 53.13% |
| SPX190517P01930000 | 2019-04-17 9:30AM EDT | 1,930.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 438 | 542 | 51.27% |
| SPX190517P01950000 | 2019-04-25 1:23PM EDT | 1,950.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 12,102 | 52.93% |
| SPX190517P01970000 | 2019-04-18 2:10PM EDT | 1,970.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 730 | 51.71% |
| SPX190517P01980000 | 2019-04-18 1:30PM EDT | 1,980.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 754 | 52.93% |
| SPX190517P01990000 | 2019-04-25 10:54AM EDT | 1,990.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9,051 | 7,936 | 50.49% |
| SPX190517P02010000 | 2019-04-17 9:30AM EDT | 2,010.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 668 | 804 | 51.03% |
| SPX190517P02020000 | 2019-04-17 9:30AM EDT | 2,020.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 554 | 607 | 50.39% |
| SPX190517P02030000 | 2019-04-17 9:54AM EDT | 2,030.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 602 | 663 | 49.76% |
| SPX190517P02040000 | 2019-04-18 10:41AM EDT | 2,040.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,047 | 49.12% |
| SPX190517P02060000 | 2019-04-22 10:45AM EDT | 2,060.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 32 | 1,326 | 47.90% |
| SPX190517P02070000 | 2019-04-23 11:31AM EDT | 2,070.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,225 | 47.31% |
| SPX190517P02075000 | 2019-04-25 10:04AM EDT | 2,075.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 13 | 1,208 | 46.97% |
| SPX190517P02080000 | 2019-04-18 11:33AM EDT | 2,080.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 500 | 1,285 | 46.68% |
| SPX190517P02100000 | 2019-04-25 11:38AM EDT | 2,100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 19 | 17,959 | 43.85% |
| SPX190517P02140000 | 2019-04-23 3:56PM EDT | 2,140.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,466 | 44.24% |
| SPX190517P02165000 | 2019-04-23 11:41AM EDT | 2,165.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 480 | 41.60% |
| SPX190517P02185000 | 2019-04-18 9:35AM EDT | 2,185.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 140 | 738 | 41.55% |
| SPX190517P02200000 | 2019-04-25 10:13AM EDT | 2,200.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 401 | 7,610 | 40.65% |
| SPX190517P02230000 | 2019-04-17 9:30AM EDT | 2,230.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 390 | 513 | 39.75% |
| SPX190517P02235000 | 2019-04-17 9:30AM EDT | 2,235.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 386 | 549 | 39.45% |
| SPX190517P02240000 | 2019-04-17 9:30AM EDT | 2,240.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 364 | 433 | 39.16% |
| SPX190517P02255000 | 2019-04-17 3:15PM EDT | 2,255.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 384 | 534 | 38.97% |
| SPX190517P02270000 | 2019-04-17 9:30AM EDT | 2,270.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 380 | 449 | 38.06% |
| SPX190517P02285000 | 2019-04-17 9:30AM EDT | 2,285.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 374 | 464 | 37.18% |
| SPX190517P02315000 | 2019-04-22 10:36AM EDT | 2,315.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 12 | 1,052 | 35.99% |
| SPX190517P02330000 | 2019-04-23 11:49AM EDT | 2,330.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 15 | 999 | 35.60% |
| SPX190517P02335000 | 2019-04-24 10:54AM EDT | 2,335.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 30 | 899 | 35.30% |
| SPX190517P02360000 | 2019-04-18 1:03PM EDT | 2,360.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 400 | 706 | 34.24% |
| SPX190517P02365000 | 2019-04-22 1:09PM EDT | 2,365.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 100 | 946 | 33.94% |
| SPX190517P02370000 | 2019-04-17 9:30AM EDT | 2,370.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 364 | 435 | 33.64% |
| SPX190517P02385000 | 2019-04-17 9:30AM EDT | 2,385.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 433 | 807 | 33.13% |
| SPX190517P02395000 | 2019-04-22 3:02PM EDT | 2,395.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 2 | 1,036 | 32.90% |
| SPX190517P02405000 | 2019-04-23 11:32AM EDT | 2,405.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 100 | 913 | 32.29% |
| SPX190517P02415000 | 2019-04-17 9:30AM EDT | 2,415.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 358 | 604 | 32.02% |
| SPX190517P02420000 | 2019-04-24 1:00PM EDT | 2,420.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 6 | 642 | 31.70% |
| SPX190517P02425000 | 2019-04-25 3:59PM EDT | 2,425.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 106 | 11,290 | 31.40% |
| SPX190517P02475000 | 2019-04-24 10:16AM EDT | 2,475.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 6 | 5,189 | 29.42% |
| SPX190517P02485000 | 2019-04-22 3:05PM EDT | 2,485.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 3,395 | 29.03% |
| SPX190517P02510000 | 2019-04-18 2:08PM EDT | 2,510.00 | 1.26 | 0.85 | 0.95 | 0.00 | - | 2 | 2,831 | 27.89% |
| SPX190517P02515000 | 2019-04-22 10:45AM EDT | 2,515.00 | 1.11 | 0.85 | 1.00 | 0.00 | - | 3 | 2,478 | 27.77% |
| SPX190517P02520000 | 2019-04-25 3:32PM EDT | 2,520.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 11 | 540 | 27.45% |
| SPX190517P02525000 | 2019-04-25 4:04PM EDT | 2,525.00 | 0.90 | 0.90 | 1.05 | +0.05 | +5.88% | 96 | 17,326 | 27.33% |
| SPX190517P02530000 | 2019-04-23 3:16PM EDT | 2,530.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 2 | 1,273 | 27.19% |
| SPX190517P02535000 | 2019-04-25 3:41PM EDT | 2,535.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 3 | 650 | 26.87% |
| SPX190517P02545000 | 2019-04-25 10:08AM EDT | 2,545.00 | 1.30 | 1.05 | 1.20 | +0.37 | +39.78% | 2 | 2,508 | 26.56% |
| SPX190517P02560000 | 2019-04-25 11:13AM EDT | 2,560.00 | 1.31 | 1.15 | 1.30 | +0.25 | +23.58% | 3 | 2,887 | 25.91% |
| SPX190517P02565000 | 2019-04-25 10:52AM EDT | 2,565.00 | 1.46 | 1.20 | 1.35 | +0.39 | +36.45% | 5 | 703 | 25.73% |
| SPX190517P02570000 | 2019-04-18 11:39AM EDT | 2,570.00 | 1.90 | 1.20 | 1.35 | 0.00 | - | 40 | 739 | 25.40% |
| SPX190517P02595000 | 2019-04-23 3:13PM EDT | 2,595.00 | 1.25 | 1.45 | 1.60 | 0.00 | - | 1 | 1,211 | 24.43% |
| SPX190517P02610000 | 2019-04-25 10:43AM EDT | 2,610.00 | 2.00 | 1.60 | 1.75 | +0.45 | +29.03% | 5 | 2,193 | 23.78% |
| SPX190517P02630000 | 2019-04-25 9:59AM EDT | 2,630.00 | 2.25 | 1.80 | 2.00 | +0.21 | +10.29% | 6 | 3,043 | 22.96% |
| SPX190517P02660000 | 2019-04-25 11:16AM EDT | 2,660.00 | 2.50 | 2.25 | 2.40 | +0.44 | +21.36% | 6 | 4,391 | 21.61% |
| SPX190517P02665000 | 2019-04-25 3:57PM EDT | 2,665.00 | 2.25 | 2.30 | 2.50 | +0.25 | +12.50% | 19 | 1,751 | 21.43% |
| SPX190517P02690000 | 2019-04-25 12:14PM EDT | 2,690.00 | 2.70 | 2.80 | 2.95 | +0.15 | +5.88% | 17 | 2,230 | 20.32% |
| SPX190517P02705000 | 2019-04-25 2:35PM EDT | 2,705.00 | 2.90 | 3.10 | 3.30 | -0.30 | -9.37% | 58 | 2,335 | 19.68% |
| SPX190517P02710000 | 2019-04-25 1:42PM EDT | 2,710.00 | 2.95 | 3.20 | 3.40 | -0.35 | -10.61% | 175 | 6,004 | 19.43% |
| SPX190517P02715000 | 2019-04-25 10:11AM EDT | 2,715.00 | 4.14 | 3.30 | 3.60 | +1.13 | +37.54% | 6 | 1,672 | 19.30% |
| SPX190517P02740000 | 2019-04-25 3:48PM EDT | 2,740.00 | 3.75 | 4.10 | 4.30 | +0.15 | +4.17% | 58 | 2,134 | 18.15% |
| SPX190517P02745000 | 2019-04-25 4:03PM EDT | 2,745.00 | 4.25 | 4.30 | 4.50 | +0.20 | +4.94% | 5 | 707 | 17.96% |
| SPX190517P02750000 | 2019-04-25 4:03PM EDT | 2,750.00 | 4.45 | 4.40 | 4.70 | -0.05 | -1.11% | 2,139 | 31,695 | 17.75% |
| SPX190517P02755000 | 2019-04-25 2:14PM EDT | 2,755.00 | 4.05 | 4.60 | 4.80 | -0.65 | -13.83% | 32 | 1,024 | 17.45% |
| SPX190517P02760000 | 2019-04-25 3:21PM EDT | 2,760.00 | 4.40 | 4.80 | 5.00 | -0.65 | -12.87% | 28 | 5,426 | 17.22% |
| SPX190517P02765000 | 2019-04-25 10:22AM EDT | 2,765.00 | 6.90 | 5.00 | 5.30 | +1.65 | +31.43% | 49 | 1,282 | 17.08% |
| SPX190517P02775000 | 2019-04-25 3:11PM EDT | 2,775.00 | 5.10 | 5.50 | 5.70 | -0.40 | -7.27% | 13,909 | 24,183 | 16.58% |
| SPX190517P02785000 | 2019-04-25 3:59PM EDT | 2,785.00 | 5.80 | 6.00 | 6.20 | -0.12 | -2.03% | 17 | 5,583 | 16.13% |
| SPX190517P02800000 | 2019-04-25 1:59PM EDT | 2,800.00 | 6.28 | 6.90 | 7.20 | -0.62 | -8.99% | 2,319 | 36,577 | 15.53% |
| SPX190517P02805000 | 2019-04-25 1:33PM EDT | 2,805.00 | 6.70 | 7.30 | 7.50 | +0.14 | +2.13% | 154 | 4,063 | 15.28% |
| SPX190517P02810000 | 2019-04-25 12:31PM EDT | 2,810.00 | 7.30 | 7.60 | 7.90 | -0.35 | -4.58% | 24 | 3,184 | 15.08% |
| SPX190517P02815000 | 2019-04-25 1:09PM EDT | 2,815.00 | 7.50 | 8.00 | 8.30 | -0.10 | -1.32% | 38 | 1,512 | 14.87% |
| SPX190517P02825000 | 2019-04-25 3:59PM EDT | 2,825.00 | 8.60 | 8.80 | 9.10 | -0.20 | -2.27% | 9,083 | 15,092 | 14.40% |
| SPX190517P02830000 | 2019-04-25 3:59PM EDT | 2,830.00 | 9.07 | 9.30 | 9.60 | +0.27 | +3.07% | 178 | 1,951 | 14.20% |
| SPX190517P02845000 | 2019-04-25 12:59PM EDT | 2,845.00 | 10.10 | 10.90 | 11.20 | -0.20 | -1.94% | 34 | 724 | 13.53% |
| SPX190517P02860000 | 2019-04-25 4:13PM EDT | 2,860.00 | 12.90 | 12.90 | 13.20 | +0.30 | +2.38% | 136 | 5,096 | 12.88% |
| SPX190517P02870000 | 2019-04-25 4:13PM EDT | 2,870.00 | 14.45 | 14.50 | 14.80 | +0.38 | +2.70% | 1,518 | 2,235 | 12.46% |
| SPX190517P02880000 | 2019-04-25 3:57PM EDT | 2,880.00 | 15.55 | 16.30 | 16.70 | 0.00 | - | 150 | 3,791 | 12.06% |
| SPX190517P02890000 | 2019-04-25 3:57PM EDT | 2,890.00 | 17.35 | 18.40 | 18.80 | -0.50 | -2.80% | 126 | 4,847 | 11.63% |
| SPX190517P02940000 | 2019-04-25 1:33PM EDT | 2,940.00 | 33.20 | 36.20 | 36.80 | +1.10 | +3.43% | 1,543 | 226 | 10.00% |
| SPX190517P03000000 | 2019-04-25 2:52PM EDT | 3,000.00 | 73.20 | 78.40 | 80.50 | +0.70 | +0.97% | 4 | 6,030 | 10.22% |