^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
In the money
Callsfor21 December 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX181221C00100000 | 2018-12-14 11:00AM EST | 100.00 | 2,524.15 | 2,498.60 | 2,502.30 | -23.35 | -0.92% | 14 | 3,657 | 930.47% |
| SPX181221C00200000 | 2018-11-20 9:46AM EST | 200.00 | 2,453.74 | 2,398.70 | 2,402.40 | 0.00 | - | 8 | 2,923 | 733.59% |
| SPX181221C00250000 | 2018-10-08 9:03AM EST | 250.00 | 2,624.60 | 2,348.70 | 2,352.40 | 0.00 | -2.06% | 20 | 230 | 667.38% |
| SPX181221C00300000 | 2018-11-16 2:57PM EST | 300.00 | 2,432.59 | 2,298.70 | 2,302.40 | 0.00 | - | 2 | 140 | 614.06% |
| SPX181221C00400000 | 2018-10-18 9:26AM EST | 400.00 | 2,386.35 | 2,198.80 | 2,202.50 | 0.00 | - | 8 | 208 | 539.65% |
| SPX181221C00500000 | 2018-12-13 8:59AM EST | 500.00 | 2,158.95 | 2,098.80 | 2,102.50 | 0.00 | - | 70 | 148 | 475.59% |
| SPX181221C00550000 | 2018-08-13 12:51PM EST | 550.00 | 2,260.30 | 2,048.90 | 2,052.60 | 0.00 | - | 48 | 48 | 454.69% |
| SPX181221C00600000 | 2018-09-24 8:34AM EST | 600.00 | 2,309.80 | 1,998.90 | 2,002.60 | 0.00 | - | 51 | 52 | 429.59% |
| SPX181221C00650000 | 2018-09-24 8:34AM EST | 650.00 | 2,260.10 | 1,948.90 | 1,952.70 | 0.00 | - | 50 | 60 | 409.28% |
| SPX181221C00700000 | 2018-09-21 10:56PM EST | 700.00 | 1,994.67 | 1,898.70 | 1,902.80 | 0.00 | - | 1 | 13 | 385.55% |
| SPX181221C00750000 | 2018-09-21 10:56PM EST | 750.00 | 1,080.60 | 1,849.00 | 1,852.70 | 0.00 | - | 0 | 1 | 370.51% |
| SPX181221C00800000 | 2018-11-16 9:50AM EST | 800.00 | 1,920.80 | 1,799.00 | 1,802.70 | 0.00 | - | 1 | 4 | 352.00% |
| SPX181221C00900000 | 2018-11-01 3:31PM EST | 900.00 | 1,873.71 | 1,699.10 | 1,702.80 | 0.00 | - | 2 | 2 | 321.97% |
| SPX181221C00925000 | 2018-08-03 10:58PM EST | 925.00 | 1,873.60 | 1,674.10 | 1,677.80 | 0.00 | - | 48 | 48 | 314.06% |
| SPX181221C00975000 | 2018-08-03 10:58PM EST | 975.00 | 1,851.78 | 1,624.10 | 1,627.80 | 0.00 | - | 4 | 4 | 298.83% |
| SPX181221C01000000 | 2018-12-14 11:31AM EST | 1,000.00 | 1,619.46 | 1,599.10 | 1,602.80 | -31.54 | -1.91% | 2 | 59,041 | 291.50% |
| SPX181221C01025000 | 2018-11-01 3:31PM EST | 1,025.00 | 1,750.34 | 1,574.20 | 1,577.90 | 0.00 | - | 2 | 2 | 287.50% |
| SPX181221C01075000 | 2018-09-21 10:56PM EST | 1,075.00 | 946.60 | 1,524.20 | 1,527.90 | 0.00 | - | 0 | 1 | 273.58% |
| SPX181221C01100000 | 2018-12-14 12:04PM EST | 1,100.00 | 1,509.35 | 1,499.20 | 1,502.90 | -44.05 | -2.84% | 2 | 257 | 266.89% |
| SPX181221C01150000 | 2018-09-21 10:56PM EST | 1,150.00 | 1,580.65 | 1,449.20 | 1,452.90 | 0.00 | - | 2 | 2 | 253.96% |
| SPX181221C01200000 | 2018-11-14 9:30AM EST | 1,200.00 | 1,540.60 | 1,399.20 | 1,403.00 | 0.00 | - | 4 | 15 | 242.82% |
| SPX181221C01250000 | 2018-11-01 3:31PM EST | 1,250.00 | 1,399.80 | 1,349.30 | 1,353.00 | 0.00 | - | 24 | 24 | 232.03% |
| SPX181221C01275000 | 2018-09-19 8:54AM EST | 1,275.00 | 1,628.40 | 1,324.30 | 1,328.00 | 0.00 | - | 9 | 33 | 226.22% |
| SPX181221C01300000 | 2018-11-14 9:30AM EST | 1,300.00 | 1,440.85 | 1,299.30 | 1,303.00 | 0.00 | - | 4 | 40 | 220.51% |
| SPX181221C01325000 | 2018-08-10 10:53AM EST | 1,325.00 | 1,505.25 | 1,274.30 | 1,278.00 | 0.00 | - | 18 | 33 | 214.89% |
| SPX181221C01350000 | 2018-09-21 10:56PM EST | 1,350.00 | 1,056.70 | 1,249.30 | 1,253.00 | 0.00 | - | 4 | 5 | 209.38% |
| SPX181221C01375000 | 2018-11-01 3:31PM EST | 1,375.00 | 1,277.50 | 1,224.30 | 1,228.00 | 0.00 | - | 24 | 35 | 203.96% |
| SPX181221C01400000 | 2018-11-01 3:31PM EST | 1,400.00 | 1,376.15 | 1,199.30 | 1,203.10 | 0.00 | - | 2 | 11 | 199.63% |
| SPX181221C01475000 | 2018-11-01 3:31PM EST | 1,475.00 | 1,302.90 | 1,124.40 | 1,128.10 | 0.00 | - | 51 | 52 | 185.03% |
| SPX181221C01500000 | 2018-12-11 2:17PM EST | 1,500.00 | 1,124.50 | 1,099.40 | 1,103.10 | 0.00 | - | 18 | 121 | 180.03% |
| SPX181221C01525000 | 2018-09-21 10:56PM EST | 1,525.00 | 389.15 | 1,074.40 | 1,078.10 | 0.00 | - | 0 | 1 | 175.10% |
| SPX181221C01550000 | 2018-09-19 8:54AM EST | 1,550.00 | 1,355.60 | 1,049.40 | 1,053.10 | 0.00 | - | 4 | 6 | 170.21% |
| SPX181221C01575000 | 2018-11-01 3:31PM EST | 1,575.00 | 1,204.70 | 1,024.40 | 1,028.10 | 0.00 | - | 46 | 46 | 165.43% |
| SPX181221C01600000 | 2018-12-12 12:38PM EST | 1,600.00 | 1,077.00 | 999.40 | 1,003.20 | 0.00 | - | 1 | 88 | 161.47% |
| SPX181221C01625000 | 2018-11-26 11:39AM EST | 1,625.00 | 1,032.80 | 974.50 | 978.20 | 0.00 | - | 1 | 2 | 157.52% |
| SPX181221C01650000 | 2018-12-04 1:16PM EST | 1,650.00 | 1,076.10 | 949.50 | 953.20 | 0.00 | - | 1 | 71 | 152.88% |
| SPX181221C01675000 | 2018-11-01 3:31PM EST | 1,675.00 | 988.20 | 924.50 | 928.20 | 0.00 | - | 1 | 154 | 148.32% |
| SPX181221C01700000 | 2018-11-16 11:16AM EST | 1,700.00 | 1,029.70 | 899.50 | 903.30 | 0.00 | - | 8 | 613 | 144.48% |
| SPX181221C01725000 | 2018-09-21 10:56PM EST | 1,725.00 | 961.20 | 874.60 | 878.30 | 0.00 | - | 4 | 24 | 140.63% |
| SPX181221C01750000 | 2018-09-20 1:33PM EST | 1,750.00 | 1,180.23 | 849.60 | 853.30 | 0.00 | - | 17 | 637 | 136.21% |
| SPX181221C01775000 | 2018-09-21 10:56PM EST | 1,775.00 | 817.00 | 824.60 | 828.30 | 0.00 | - | 1 | 19 | 131.84% |
| SPX181221C01800000 | 2018-11-28 10:23AM EST | 1,800.00 | 887.65 | 799.60 | 803.30 | 0.00 | - | 1 | 618 | 127.52% |
| SPX181221C01825000 | 2018-10-12 12:49PM EST | 1,825.00 | 925.18 | 774.60 | 778.30 | 0.00 | -5.62% | 1 | 19 | 123.24% |
| SPX181221C01850000 | 2018-11-01 3:31PM EST | 1,850.00 | 939.05 | 749.60 | 753.30 | 0.00 | - | 90 | 350 | 119.02% |
| SPX181221C01875000 | 2018-09-21 10:56PM EST | 1,875.00 | 724.55 | 724.60 | 728.40 | 0.00 | - | 36 | 22 | 115.36% |
| SPX181221C01900000 | 2018-12-03 12:45PM EST | 1,900.00 | 883.15 | 699.70 | 703.40 | 0.00 | - | 2 | 2,381 | 111.69% |
| SPX181221C01925000 | 2018-09-21 10:56PM EST | 1,925.00 | 679.05 | 674.70 | 678.40 | 0.00 | - | 36 | 1,109 | 107.58% |
| SPX181221C01950000 | 2018-12-13 8:59AM EST | 1,950.00 | 710.15 | 649.70 | 653.40 | 0.00 | - | 36 | 921 | 103.49% |
| SPX181221C01975000 | 2018-10-05 11:39AM EST | 1,975.00 | 904.10 | 624.70 | 628.40 | 0.00 | +1.40% | 2 | 320 | 99.46% |
| SPX181221C02000000 | 2018-12-13 3:58PM EST | 2,000.00 | 651.75 | 599.80 | 603.50 | 0.00 | - | 6,544 | 60,988 | 96.29% |
| SPX181221C02010000 | 2018-10-05 10:50PM EST | 2,010.00 | 866.79 | 589.70 | 593.50 | 0.00 | -0.17% | 74 | 37 | 94.29% |
| SPX181221C02025000 | 2018-12-04 3:24PM EST | 2,025.00 | 682.00 | 574.70 | 578.50 | 0.00 | - | 1 | 1,271 | 91.89% |
| SPX181221C02050000 | 2018-12-14 11:22AM EST | 2,050.00 | 572.80 | 549.80 | 553.50 | -93.25 | -14.00% | 1 | 7,495 | 88.33% |
| SPX181221C02075000 | 2018-08-07 8:55AM EST | 2,075.00 | 786.03 | 524.90 | 528.60 | 0.00 | - | 1 | 2,044 | 85.13% |
| SPX181221C02100000 | 2018-11-20 3:44PM EST | 2,100.00 | 545.71 | 499.80 | 503.60 | 0.00 | - | 1 | 12,115 | 80.86% |
| SPX181221C02110000 | 2018-10-05 10:50PM EST | 2,110.00 | 770.65 | 489.80 | 493.60 | 0.00 | -0.14% | 58 | 29 | 79.30% |
| SPX181221C02125000 | 2018-06-28 9:06AM EST | 2,125.00 | 590.40 | 474.80 | 478.60 | 0.00 | - | 30 | 913 | 76.97% |
| SPX181221C02150000 | 2018-12-14 3:49PM EST | 2,150.00 | 448.50 | 449.90 | 453.70 | -40.50 | -8.28% | 11 | 5,261 | 73.74% |
| SPX181221C02175000 | 2018-11-01 3:31PM EST | 2,175.00 | 557.50 | 424.90 | 428.70 | 0.00 | - | 1 | 2,496 | 69.87% |
| SPX181221C02200000 | 2018-12-12 3:57PM EST | 2,200.00 | 453.70 | 400.00 | 403.80 | 0.00 | - | 8 | 5,957 | 66.60% |
| SPX181221C02225000 | 2018-12-14 3:34PM EST | 2,225.00 | 370.90 | 375.00 | 378.80 | -70.00 | -15.88% | 1 | 362 | 62.74% |
| SPX181221C02235000 | 2018-11-26 9:56AM EST | 2,235.00 | 433.18 | 365.10 | 368.90 | 0.00 | - | 2 | 0 | 61.72% |
| SPX181221C02250000 | 2018-11-14 3:54PM EST | 2,250.00 | 454.50 | 350.00 | 353.90 | 0.00 | - | 1 | 4,315 | 59.16% |
| SPX181221C02275000 | 2018-10-31 10:34AM EST | 2,275.00 | 452.00 | 325.20 | 329.00 | 0.00 | - | 365 | 8,217 | 56.02% |
| SPX181221C02285000 | 2018-11-27 12:03PM EST | 2,285.00 | 389.32 | 315.10 | 319.00 | 0.00 | - | 2 | 1 | 54.25% |
| SPX181221C02300000 | 2018-12-14 11:48AM EST | 2,300.00 | 314.75 | 300.30 | 304.10 | -124.50 | -28.34% | 2 | 17,064 | 52.58% |
| SPX181221C02315000 | 2018-11-27 3:34PM EST | 2,315.00 | 362.07 | 285.20 | 289.10 | 0.00 | - | 4 | 1 | 50.05% |
| SPX181221C02325000 | 2018-11-20 12:16PM EST | 2,325.00 | 340.75 | 275.30 | 279.20 | 0.00 | - | 8 | 6,017 | 55.21% |
| SPX181221C02330000 | 2018-12-14 11:46PM EST | 2,330.00 | 340.15 | 269.90 | 274.40 | 0.00 | - | 10 | 10 | 54.90% |
| SPX181221C02345000 | 2018-11-23 9:45AM EST | 2,345.00 | 298.00 | 255.30 | 259.30 | 0.00 | - | 2 | 6 | 52.07% |
| SPX181221C02350000 | 2018-12-14 11:54AM EST | 2,350.00 | 260.02 | 250.40 | 254.30 | -54.26 | -17.26% | 2 | 5,293 | 51.22% |
| SPX181221C02360000 | 2018-12-03 12:24PM EST | 2,360.00 | 422.85 | 240.40 | 244.30 | 0.00 | - | 3 | 1 | 49.51% |
| SPX181221C02365000 | 2018-11-23 10:30AM EST | 2,365.00 | 276.50 | 235.40 | 239.30 | 0.00 | - | 4 | 0 | 48.66% |
| SPX181221C02370000 | 2018-12-14 11:46PM EST | 2,370.00 | 300.80 | 230.50 | 234.40 | 0.00 | - | 10 | 10 | 48.05% |
| SPX181221C02375000 | 2018-11-15 2:24PM EST | 2,375.00 | 352.91 | 225.50 | 229.40 | 0.00 | - | 12 | 8,977 | 47.19% |
| SPX181221C02385000 | 2018-11-26 10:34AM EST | 2,385.00 | 284.52 | 215.60 | 219.50 | 0.00 | - | 4 | 2 | 45.70% |
| SPX181221C02400000 | 2018-12-13 1:28PM EST | 2,400.00 | 241.50 | 200.80 | 204.60 | 0.00 | - | 1 | 14,245 | 43.32% |
| SPX181221C02405000 | 2018-11-30 11:42AM EST | 2,405.00 | 338.52 | 195.70 | 199.60 | 0.00 | - | 5 | 5 | 42.45% |
| SPX181221C02410000 | 2018-11-20 1:19PM EST | 2,410.00 | 250.10 | 190.90 | 194.70 | 0.00 | - | 1 | 2 | 41.79% |
| SPX181221C02420000 | 2018-11-20 12:48PM EST | 2,420.00 | 245.78 | 180.90 | 184.80 | 0.00 | - | 1 | 1 | 40.24% |
| SPX181221C02425000 | 2018-12-12 10:05AM EST | 2,425.00 | 244.95 | 176.10 | 179.10 | 0.00 | - | 10 | 4,803 | 37.89% |
| SPX181221C02440000 | 2018-12-07 1:58PM EST | 2,440.00 | 209.30 | 161.30 | 164.40 | 0.00 | - | 3 | 43 | 35.90% |
| SPX181221C02450000 | 2018-12-12 11:22AM EST | 2,450.00 | 226.80 | 151.60 | 154.70 | 0.00 | - | 13 | 7,245 | 34.71% |
| SPX181221C02460000 | 2018-12-10 11:14AM EST | 2,460.00 | 144.15 | 142.00 | 145.10 | 0.00 | - | 240 | 244 | 33.64% |
| SPX181221C02475000 | 2018-12-13 3:05PM EST | 2,475.00 | 171.50 | 127.80 | 130.80 | 0.00 | - | 1 | 9,987 | 32.02% |
| SPX181221C02480000 | 2018-11-30 10:55AM EST | 2,480.00 | 268.75 | 123.20 | 126.00 | 0.00 | - | 1 | 42 | 31.38% |
| SPX181221C02485000 | 2018-12-14 2:04PM EST | 2,485.00 | 124.50 | 118.50 | 121.30 | -34.50 | -21.70% | 1 | 31 | 30.88% |
| SPX181221C02490000 | 2018-11-14 10:33AM EST | 2,490.00 | 253.27 | 113.80 | 116.70 | 0.00 | - | 8 | 1,008 | 30.48% |
| SPX181221C02495000 | 2018-12-14 9:44AM EST | 2,495.00 | 136.58 | 109.30 | 112.10 | +3.18 | +2.38% | 1 | 78 | 30.05% |
| SPX181221C02500000 | 2018-12-14 4:12PM EST | 2,500.00 | 104.00 | 104.70 | 108.10 | -39.60 | -27.58% | 125 | 13,337 | 30.35% |
| SPX181221C02505000 | 2018-11-23 11:17AM EST | 2,505.00 | 157.40 | 100.20 | 103.50 | 0.00 | - | 15 | 31 | 29.81% |
| SPX181221C02515000 | 2018-12-10 11:32AM EST | 2,515.00 | 104.10 | 91.40 | 94.60 | 0.00 | - | 44 | 29 | 28.98% |
| SPX181221C02520000 | 2018-12-10 11:14AM EST | 2,520.00 | 95.60 | 87.10 | 90.20 | 0.00 | - | 240 | 180 | 28.55% |
| SPX181221C02525000 | 2018-12-10 9:39AM EST | 2,525.00 | 125.40 | 82.80 | 85.80 | 0.00 | - | 1 | 3,886 | 28.08% |
| SPX181221C02530000 | 2018-12-06 11:24AM EST | 2,530.00 | 122.90 | 78.60 | 81.60 | 0.00 | - | 29 | 35 | 27.77% |
| SPX181221C02540000 | 2018-10-30 9:38AM EST | 2,540.00 | 157.00 | 70.50 | 73.20 | 0.00 | - | 2 | 54 | 26.97% |
| SPX181221C02545000 | 2018-12-06 12:15PM EST | 2,545.00 | 126.80 | 66.60 | 69.20 | 0.00 | - | 34 | 44 | 26.67% |
| SPX181221C02550000 | 2018-12-14 3:27PM EST | 2,550.00 | 65.80 | 62.60 | 65.20 | -22.30 | -25.31% | 37 | 12,320 | 26.31% |
| SPX181221C02555000 | 2018-12-14 3:32PM EST | 2,555.00 | 62.20 | 58.80 | 61.30 | -60.83 | -49.44% | 2 | 93 | 25.97% |
| SPX181221C02560000 | 2018-12-14 3:56PM EST | 2,560.00 | 57.60 | 55.10 | 57.50 | -122.80 | -68.07% | 4 | 45 | 25.64% |
| SPX181221C02565000 | 2018-12-06 11:34AM EST | 2,565.00 | 98.00 | 51.50 | 53.80 | 0.00 | - | 73 | 58 | 25.33% |
| SPX181221C02570000 | 2018-12-14 3:51PM EST | 2,570.00 | 48.15 | 47.90 | 50.10 | -38.35 | -44.34% | 4 | 29 | 24.95% |
| SPX181221C02575000 | 2018-12-13 3:05PM EST | 2,575.00 | 79.00 | 44.50 | 46.60 | 0.00 | - | 1 | 15,094 | 24.65% |
| SPX181221C02580000 | 2018-12-10 10:35AM EST | 2,580.00 | 69.50 | 41.20 | 43.20 | 0.00 | - | 2 | 16 | 24.34% |
| SPX181221C02585000 | 2018-12-14 3:56PM EST | 2,585.00 | 40.73 | 38.00 | 39.90 | -29.57 | -42.06% | 22 | 357 | 24.03% |
| SPX181221C02590000 | 2018-12-14 3:35PM EST | 2,590.00 | 35.70 | 35.00 | 36.80 | -24.80 | -40.99% | 12 | 2,819 | 23.79% |
| SPX181221C02595000 | 2018-12-14 4:09PM EST | 2,595.00 | 32.70 | 32.00 | 33.70 | -33.00 | -50.23% | 1,516 | 2,285 | 23.46% |
| SPX181221C02600000 | 2018-12-14 4:14PM EST | 2,600.00 | 29.90 | 29.30 | 30.90 | -24.50 | -45.04% | 586 | 40,711 | 23.25% |
| SPX181221C02605000 | 2018-12-14 3:59PM EST | 2,605.00 | 26.79 | 26.60 | 28.20 | -47.61 | -63.99% | 181 | 2,980 | 23.03% |
| SPX181221C02610000 | 2018-12-14 4:14PM EST | 2,610.00 | 24.65 | 24.10 | 25.60 | -38.85 | -61.18% | 316 | 1,808 | 22.79% |
| SPX181221C02620000 | 2018-12-14 3:49PM EST | 2,620.00 | 20.50 | 19.60 | 20.90 | -20.80 | -50.36% | 80 | 4,238 | 22.37% |
| SPX181221C02625000 | 2018-12-14 4:10PM EST | 2,625.00 | 18.00 | 17.50 | 18.80 | -21.50 | -54.43% | 10,490 | 20,187 | 22.19% |
| SPX181221C02630000 | 2018-12-14 4:11PM EST | 2,630.00 | 15.60 | 15.40 | 16.70 | -20.15 | -56.36% | 1,089 | 8,558 | 21.91% |
| SPX181221C02635000 | 2018-12-14 4:09PM EST | 2,635.00 | 13.80 | 13.90 | 14.80 | -21.40 | -60.80% | 517 | 11,435 | 21.68% |
| SPX181221C02640000 | 2018-12-14 4:14PM EST | 2,640.00 | 12.55 | 12.20 | 13.10 | -23.05 | -64.75% | 1,851 | 17,851 | 21.49% |
| SPX181221C02645000 | 2018-12-14 3:55PM EST | 2,645.00 | 12.30 | 10.80 | 11.60 | -19.80 | -61.68% | 139 | 10,227 | 21.37% |
| SPX181221C02650000 | 2018-12-14 4:14PM EST | 2,650.00 | 9.50 | 9.50 | 10.20 | -19.70 | -67.47% | 4,629 | 52,618 | 21.23% |
| SPX181221C02655000 | 2018-12-14 3:57PM EST | 2,655.00 | 9.45 | 8.30 | 9.00 | -15.55 | -62.20% | 48 | 22,490 | 21.16% |
| SPX181221C02660000 | 2018-12-14 4:02PM EST | 2,660.00 | 8.15 | 7.20 | 7.90 | -14.45 | -63.94% | 395 | 18,519 | 21.09% |
| SPX181221C02670000 | 2018-12-14 3:46PM EST | 2,670.00 | 5.65 | 5.40 | 6.00 | -11.98 | -67.95% | 1,776 | 18,126 | 20.94% |
| SPX181221C02675000 | 2018-12-14 4:14PM EST | 2,675.00 | 5.10 | 4.90 | 5.20 | -11.90 | -70.00% | 4,772 | 65,154 | 20.87% |
| SPX181221C02680000 | 2018-12-14 4:00PM EST | 2,680.00 | 4.59 | 4.00 | 4.50 | -9.81 | -68.12% | 1,110 | 15,376 | 20.82% |
| SPX181221C02685000 | 2018-12-14 3:13PM EST | 2,685.00 | 4.80 | 3.60 | 3.90 | -9.65 | -66.78% | 632 | 10,192 | 20.80% |
| SPX181221C02690000 | 2018-12-14 3:57PM EST | 2,690.00 | 3.60 | 3.00 | 3.40 | -9.25 | -71.98% | 109 | 15,481 | 20.84% |
| SPX181221C02695000 | 2018-12-14 3:46PM EST | 2,695.00 | 2.79 | 2.60 | 2.90 | -7.53 | -72.97% | 61 | 18,485 | 20.78% |
| SPX181221C02700000 | 2018-12-14 4:14PM EST | 2,700.00 | 2.40 | 2.20 | 2.50 | -6.67 | -73.54% | 9,189 | 79,562 | 20.80% |
| SPX181221C02710000 | 2018-12-14 4:09PM EST | 2,710.00 | 1.65 | 1.60 | 1.85 | -5.85 | -78.00% | 438 | 14,164 | 20.85% |
| SPX181221C02715000 | 2018-12-14 3:58PM EST | 2,715.00 | 1.59 | 1.35 | 1.60 | -5.01 | -75.91% | 33 | 12,714 | 20.92% |
| SPX181221C02720000 | 2018-12-14 3:58PM EST | 2,720.00 | 1.34 | 1.15 | 1.40 | -3.71 | -73.47% | 2,245 | 26,146 | 21.04% |
| SPX181221C02725000 | 2018-12-14 4:14PM EST | 2,725.00 | 1.10 | 1.00 | 1.20 | -3.50 | -76.09% | 2,926 | 75,407 | 21.08% |
| SPX181221C02730000 | 2018-12-14 4:14PM EST | 2,730.00 | 0.95 | 0.85 | 1.05 | -3.35 | -77.91% | 1,034 | 23,056 | 21.22% |
| SPX181221C02735000 | 2018-12-14 4:09PM EST | 2,735.00 | 0.85 | 0.75 | 0.95 | -2.60 | -75.36% | 53 | 25,432 | 21.48% |
| SPX181221C02740000 | 2018-12-14 4:12PM EST | 2,740.00 | 0.70 | 0.65 | 0.85 | -2.00 | -74.07% | 97 | 26,842 | 21.69% |
| SPX181221C02745000 | 2018-12-14 3:12PM EST | 2,745.00 | 0.90 | 0.55 | 0.75 | -1.70 | -65.38% | 154 | 16,320 | 21.85% |
| SPX181221C02750000 | 2018-12-14 4:07PM EST | 2,750.00 | 0.60 | 0.55 | 0.65 | -1.50 | -71.43% | 4,757 | 67,176 | 21.95% |
| SPX181221C02760000 | 2018-12-14 4:06PM EST | 2,760.00 | 0.45 | 0.35 | 0.55 | -1.10 | -70.97% | 28 | 20,721 | 22.55% |
| SPX181221C02770000 | 2018-12-14 4:04PM EST | 2,770.00 | 0.40 | 0.30 | 0.45 | -0.75 | -65.22% | 112 | 22,409 | 23.02% |
| SPX181221C02775000 | 2018-12-14 4:01PM EST | 2,775.00 | 0.35 | 0.35 | 0.40 | -0.60 | -63.16% | 5,403 | 69,836 | 23.19% |
| SPX181221C02780000 | 2018-12-14 3:43PM EST | 2,780.00 | 0.35 | 0.25 | 0.40 | -0.60 | -63.16% | 30 | 16,012 | 23.74% |
| SPX181221C02785000 | 2018-12-14 4:04PM EST | 2,785.00 | 0.30 | 0.25 | 0.35 | -0.43 | -58.90% | 104 | 18,658 | 23.85% |
| SPX181221C02790000 | 2018-12-14 1:56PM EST | 2,790.00 | 0.30 | 0.20 | 0.35 | -0.31 | -50.82% | 58 | 24,048 | 24.39% |
| SPX181221C02795000 | 2018-12-14 4:01PM EST | 2,795.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 31 | 16,260 | 24.41% |
| SPX181221C02800000 | 2018-12-14 4:08PM EST | 2,800.00 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 4,031 | 106,110 | 24.39% |
| SPX181221C02805000 | 2018-12-14 10:30AM EST | 2,805.00 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 6 | 18,689 | 24.90% |
| SPX181221C02810000 | 2018-12-14 2:49PM EST | 2,810.00 | 0.25 | 0.15 | 0.20 | -0.15 | -37.50% | 472 | 18,925 | 24.73% |
| SPX181221C02815000 | 2018-12-14 2:37PM EST | 2,815.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 15 | 11,053 | 25.90% |
| SPX181221C02820000 | 2018-12-14 9:54AM EST | 2,820.00 | 0.40 | 0.10 | 0.25 | +0.05 | +14.29% | 752 | 7,392 | 26.42% |
| SPX181221C02825000 | 2018-12-14 3:49PM EST | 2,825.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 1,033 | 49,094 | 26.22% |
| SPX181221C02830000 | 2018-12-14 2:13PM EST | 2,830.00 | 0.18 | 0.10 | 0.20 | -0.12 | -40.00% | 1,402 | 14,463 | 26.71% |
| SPX181221C02835000 | 2018-12-14 2:21PM EST | 2,835.00 | 0.14 | 0.10 | 0.15 | -0.09 | -39.13% | 5 | 10,086 | 26.32% |
| SPX181221C02840000 | 2018-12-14 2:13PM EST | 2,840.00 | 0.13 | 0.05 | 0.20 | -0.16 | -55.17% | 2 | 6,993 | 27.69% |
| SPX181221C02845000 | 2018-12-14 9:54AM EST | 2,845.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 200 | 5,735 | 28.17% |
| SPX181221C02850000 | 2018-12-14 3:18PM EST | 2,850.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 1,024 | 67,036 | 28.64% |
| SPX181221C02855000 | 2018-12-13 9:30AM EST | 2,855.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 4,836 | 28.22% |
| SPX181221C02860000 | 2018-12-14 2:15PM EST | 2,860.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 5,669 | 28.66% |
| SPX181221C02865000 | 2018-12-14 3:11PM EST | 2,865.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 301 | 2,560 | 29.15% |
| SPX181221C02870000 | 2018-12-14 2:40PM EST | 2,870.00 | 0.09 | 0.05 | 0.15 | -0.05 | -35.71% | 1 | 12,563 | 29.59% |
| SPX181221C02875000 | 2018-12-14 3:11PM EST | 2,875.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 171 | 52,551 | 30.08% |
| SPX181221C02880000 | 2018-12-14 1:28PM EST | 2,880.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 10 | 26,561 | 30.52% |
| SPX181221C02885000 | 2018-12-14 3:56PM EST | 2,885.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 13 | 12,439 | 31.01% |
| SPX181221C02890000 | 2018-12-13 4:02PM EST | 2,890.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 96 | 14,205 | 30.18% |
| SPX181221C02895000 | 2018-12-14 3:56PM EST | 2,895.00 | 0.04 | 0.05 | 0.10 | -0.11 | -73.33% | 10 | 14,171 | 30.62% |
| SPX181221C02900000 | 2018-12-14 3:12PM EST | 2,900.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 613 | 97,592 | 31.06% |
| SPX181221C02905000 | 2018-12-14 3:12PM EST | 2,905.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 1,123 | 15,709 | 31.45% |
| SPX181221C02910000 | 2018-12-13 11:44AM EST | 2,910.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 22,236 | 31.93% |
| SPX181221C02915000 | 2018-12-13 3:21PM EST | 2,915.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 244 | 16,916 | 32.32% |
| SPX181221C02920000 | 2018-12-10 4:09PM EST | 2,920.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 121 | 11,535 | 32.81% |
| SPX181221C02925000 | 2018-12-14 4:14PM EST | 2,925.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,270 | 58,907 | 33.20% |
| SPX181221C02930000 | 2018-12-14 3:40PM EST | 2,930.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 200 | 30,647 | 33.64% |
| SPX181221C02935000 | 2018-12-14 3:40PM EST | 2,935.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 211 | 11,841 | 31.93% |
| SPX181221C02940000 | 2018-12-14 4:06PM EST | 2,940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 213 | 26,528 | 32.32% |
| SPX181221C02945000 | 2018-12-14 12:56PM EST | 2,945.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 6,383 | 32.81% |
| SPX181221C02950000 | 2018-12-14 4:10PM EST | 2,950.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1,533 | 65,443 | 33.20% |
| SPX181221C02955000 | 2018-12-06 10:23AM EST | 2,955.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 1,190 | 35.79% |
| SPX181221C02960000 | 2018-12-14 12:56PM EST | 2,960.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 16,231 | 33.99% |
| SPX181221C02965000 | 2018-12-06 10:18AM EST | 2,965.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 515 | 36.62% |
| SPX181221C02970000 | 2018-12-11 9:30AM EST | 2,970.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 4,513 | 34.77% |
| SPX181221C02975000 | 2018-12-14 10:52AM EST | 2,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28,426 | 35.16% |
| SPX181221C02980000 | 2018-12-07 1:40PM EST | 2,980.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 127 | 1,772 | 35.55% |
| SPX181221C02985000 | 2018-12-14 1:52PM EST | 2,985.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 1 | 4,369 | 35.94% |
| SPX181221C02990000 | 2018-12-12 9:43AM EST | 2,990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,820 | 36.33% |
| SPX181221C02995000 | 2018-12-14 10:52AM EST | 2,995.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 1,623 | 36.72% |
| SPX181221C03000000 | 2018-12-13 2:50PM EST | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5,700 | 73,118 | 37.11% |
| SPX181221C03005000 | 2018-12-11 3:13PM EST | 3,005.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 498 | 37.50% |
| SPX181221C03010000 | 2018-12-14 10:53AM EST | 3,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 2,707 | 37.89% |
| SPX181221C03015000 | 2018-12-06 11:34AM EST | 3,015.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,969 | 38.28% |
| SPX181221C03020000 | 2018-12-06 9:31AM EST | 3,020.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 49 | 2,332 | 38.67% |
| SPX181221C03025000 | 2018-12-13 9:37AM EST | 3,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 21,176 | 39.06% |
| SPX181221C03030000 | 2018-12-13 9:37AM EST | 3,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 350 | 6,878 | 39.45% |
| SPX181221C03035000 | 2018-12-04 10:59AM EST | 3,035.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 6 | 206 | 39.84% |
| SPX181221C03040000 | 2018-12-03 3:29PM EST | 3,040.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 5,107 | 40.23% |
| SPX181221C03045000 | 2018-12-14 11:07AM EST | 3,045.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 4,096 | 4,169 | 40.63% |
| SPX181221C03050000 | 2018-12-14 2:48PM EST | 3,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 42,532 | 41.02% |
| SPX181221C03055000 | 2018-12-03 10:12AM EST | 3,055.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 41.41% |
| SPX181221C03060000 | 2018-12-03 3:29PM EST | 3,060.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 8,659 | 41.80% |
| SPX181221C03065000 | 2018-11-21 9:30AM EST | 3,065.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 59 | 6,988 | 42.19% |
| SPX181221C03070000 | 2018-11-28 2:41PM EST | 3,070.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 398 | 42.58% |
| SPX181221C03075000 | 2018-12-10 11:48AM EST | 3,075.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 11,493 | 42.97% |
| SPX181221C03080000 | 2018-12-03 1:03PM EST | 3,080.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 6 | 776 | 43.36% |
| SPX181221C03090000 | 2018-12-03 1:03PM EST | 3,090.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 558 | 44.04% |
| SPX181221C03095000 | 2018-12-10 9:54AM EST | 3,095.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 566 | 44.43% |
| SPX181221C03100000 | 2018-12-14 2:43PM EST | 3,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 40,152 | 44.82% |
| SPX181221C03105000 | 2018-11-21 9:30AM EST | 3,105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 106 | 45.12% |
| SPX181221C03110000 | 2018-12-03 11:05AM EST | 3,110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 32 | 831 | 45.51% |
| SPX181221C03115000 | 2018-12-03 11:03AM EST | 3,115.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 2,811 | 45.90% |
| SPX181221C03120000 | 2018-11-29 11:00AM EST | 3,120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 46.29% |
| SPX181221C03125000 | 2018-12-04 3:25PM EST | 3,125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 21,764 | 46.68% |
| SPX181221C03130000 | 2018-12-03 9:30AM EST | 3,130.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 47.07% |
| SPX181221C03135000 | 2018-12-12 1:40PM EST | 3,135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 214 | 47.46% |
| SPX181221C03140000 | 2018-11-28 2:41PM EST | 3,140.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 47.75% |
| SPX181221C03145000 | 2018-11-21 9:30AM EST | 3,145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 157 | 48.15% |
| SPX181221C03150000 | 2018-12-10 1:10PM EST | 3,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18,397 | 48.44% |
| SPX181221C03160000 | 2018-11-28 2:41PM EST | 3,160.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 423 | 49.22% |
| SPX181221C03170000 | 2018-11-28 2:41PM EST | 3,170.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 50.00% |
| SPX181221C03175000 | 2018-11-29 2:39PM EST | 3,175.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 378 | 50.39% |
| SPX181221C03180000 | 2018-11-28 2:41PM EST | 3,180.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 50.68% |
| SPX181221C03190000 | 2018-11-28 2:41PM EST | 3,190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 51.37% |
| SPX181221C03200000 | 2018-12-06 2:48PM EST | 3,200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 16,668 | 52.15% |
| SPX181221C03210000 | 2018-11-28 3:29PM EST | 3,210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 705 | 712 | 50.00% |
| SPX181221C03220000 | 2018-11-28 2:41PM EST | 3,220.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 50.78% |
| SPX181221C03225000 | 2018-11-08 11:17AM EST | 3,225.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 112 | 51.17% |
| SPX181221C03250000 | 2018-12-04 10:36AM EST | 3,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 12,427 | 52.73% |
| SPX181221C03275000 | 2018-11-29 11:39AM EST | 3,275.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 54.30% |
| SPX181221C03300000 | 2018-11-30 4:06PM EST | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 10,319 | 56.06% |
| SPX181221C03350000 | 2018-11-30 3:45PM EST | 3,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 59.38% |
| SPX181221C03400000 | 2018-11-29 12:15PM EST | 3,400.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 6,315 | 62.50% |
| SPX181221C03500000 | 2018-12-10 11:26AM EST | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,998 | 68.75% |
| SPX181221C03600000 | 2018-11-16 9:47AM EST | 3,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 2,812 | 74.61% |
| SPX181221C03700000 | 2018-09-17 11:48AM EST | 3,700.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 88 | 80.47% |
| SPX181221C03800000 | 2018-11-30 9:51AM EST | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 27 | 85.94% |
Putsfor21 December 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX181221P00100000 | 2018-11-30 9:51AM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 11,506 | 725.00% |
| SPX181221P00200000 | 2018-11-13 3:04PM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,919 | 565.63% |
| SPX181221P00250000 | 2018-12-13 10:52AM EST | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 515.63% |
| SPX181221P00300000 | 2018-08-02 11:39AM EST | 300.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 475.00% |
| SPX181221P00400000 | 2018-10-10 2:37PM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | +20.00% | 5 | 1,730 | 410.94% |
| SPX181221P00500000 | 2018-09-06 8:48AM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 9,374 | 362.50% |
| SPX181221P00550000 | 2018-10-16 2:31PM EST | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 627 | 342.19% |
| SPX181221P00600000 | 2018-10-11 1:26PM EST | 600.00 | 0.10 | 0.00 | 0.05 | 0.00 | +50.00% | 106 | 22,346 | 323.44% |
| SPX181221P00650000 | 2018-08-02 11:58AM EST | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 404 | 306.25% |
| SPX181221P00700000 | 2018-10-26 10:00AM EST | 700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 89 | 8,171 | 289.06% |
| SPX181221P00750000 | 2018-11-20 1:34PM EST | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 3,609 | 275.00% |
| SPX181221P00800000 | 2018-11-20 12:46PM EST | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,500 | 3,822 | 260.94% |
| SPX181221P00825000 | 2018-11-14 12:45PM EST | 825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 779 | 254.69% |
| SPX181221P00850000 | 2018-11-14 12:53PM EST | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 1,121 | 247.66% |
| SPX181221P00875000 | 2018-11-26 12:38PM EST | 875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 283 | 241.41% |
| SPX181221P00900000 | 2018-11-21 11:33AM EST | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 5,316 | 235.16% |
| SPX181221P00925000 | 2018-11-26 12:38PM EST | 925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,992 | 229.69% |
| SPX181221P00950000 | 2018-11-13 9:35AM EST | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 12,357 | 223.44% |
| SPX181221P00975000 | 2018-11-01 11:25AM EST | 975.00 | 0.05 | 0.00 | 0.05 | 0.00 | -500.00% | 7 | 273 | 217.97% |
| SPX181221P01000000 | 2018-12-13 3:58PM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 810 | 62,517 | 212.50% |
| SPX181221P01025000 | 2018-11-21 11:26AM EST | 1,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 258 | 485 | 207.81% |
| SPX181221P01050000 | 2018-11-21 9:30AM EST | 1,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 198 | 1,484 | 202.34% |
| SPX181221P01075000 | 2018-11-21 9:30AM EST | 1,075.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 189 | 632 | 196.88% |
| SPX181221P01100000 | 2018-11-26 1:27PM EST | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 5,701 | 192.19% |
| SPX181221P01125000 | 2018-11-21 9:30AM EST | 1,125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 172 | 239 | 187.50% |
| SPX181221P01150000 | 2018-11-21 2:39PM EST | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 167 | 2,836 | 182.81% |
| SPX181221P01175000 | 2018-11-21 9:30AM EST | 1,175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 158 | 526 | 178.13% |
| SPX181221P01200000 | 2018-11-23 9:52AM EST | 1,200.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 9,765 | 173.44% |
| SPX181221P01225000 | 2018-11-21 10:25AM EST | 1,225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 203 | 639 | 168.75% |
| SPX181221P01250000 | 2018-11-26 3:30PM EST | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 5,178 | 164.84% |
| SPX181221P01275000 | 2018-11-21 11:25AM EST | 1,275.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 360 | 740 | 160.16% |
| SPX181221P01300000 | 2018-11-21 3:24PM EST | 1,300.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 9,416 | 60,239 | 156.25% |
| SPX181221P01325000 | 2018-11-21 12:43PM EST | 1,325.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 461 | 2,171 | 152.34% |
| SPX181221P01350000 | 2018-11-30 11:39AM EST | 1,350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 176 | 12,258 | 148.44% |
| SPX181221P01375000 | 2018-12-06 9:43AM EST | 1,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 11,282 | 143.75% |
| SPX181221P01400000 | 2018-11-30 3:54PM EST | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 68,426 | 139.84% |
| SPX181221P01425000 | 2018-11-30 11:49AM EST | 1,425.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 151 | 3,783 | 136.72% |
| SPX181221P01450000 | 2018-12-14 10:25AM EST | 1,450.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 34,091 | 132.81% |
| SPX181221P01475000 | 2018-12-14 9:30AM EST | 1,475.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 9,469 | 128.91% |
| SPX181221P01500000 | 2018-12-11 2:17PM EST | 1,500.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 39,876 | 125.00% |
| SPX181221P01525000 | 2018-12-06 11:29AM EST | 1,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 13,396 | 121.88% |
| SPX181221P01550000 | 2018-12-07 2:43PM EST | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 17,056 | 117.97% |
| SPX181221P01575000 | 2018-12-07 2:35PM EST | 1,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 20,261 | 114.84% |
| SPX181221P01600000 | 2018-12-13 2:09PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 40,878 | 111.33% |
| SPX181221P01625000 | 2018-12-07 3:14PM EST | 1,625.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 5,534 | 107.81% |
| SPX181221P01650000 | 2018-12-10 1:06PM EST | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 174 | 17,697 | 104.69% |
| SPX181221P01675000 | 2018-12-11 12:47PM EST | 1,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,890 | 101.56% |
| SPX181221P01700000 | 2018-12-12 9:49AM EST | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 44,889 | 98.05% |
| SPX181221P01725000 | 2018-12-07 2:14PM EST | 1,725.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 4,958 | 94.92% |
| SPX181221P01750000 | 2018-12-07 2:31PM EST | 1,750.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 19,464 | 91.80% |
| SPX181221P01775000 | 2018-12-11 3:11PM EST | 1,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,897 | 88.67% |
| SPX181221P01800000 | 2018-12-14 11:34AM EST | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 35,125 | 85.55% |
| SPX181221P01825000 | 2018-12-14 2:43PM EST | 1,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,760 | 82.81% |
| SPX181221P01840000 | 2018-12-14 11:46PM EST | 1,840.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 85.16% |
| SPX181221P01850000 | 2018-12-14 3:52PM EST | 1,850.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 155 | 19,801 | 79.69% |
| SPX181221P01860000 | 2018-12-06 3:00AM EST | 1,860.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 936 | 82.62% |
| SPX181221P01870000 | 2018-12-12 9:30AM EST | 1,870.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 664 | 81.45% |
| SPX181221P01875000 | 2018-12-14 11:39AM EST | 1,875.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,068 | 7,549 | 80.86% |
| SPX181221P01890000 | 2018-12-03 4:03PM EST | 1,890.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 856 | 78.91% |
| SPX181221P01900000 | 2018-12-14 2:47PM EST | 1,900.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 17 | 56,140 | 77.73% |
| SPX181221P01920000 | 2018-12-13 9:32AM EST | 1,920.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 666 | 77.93% |
| SPX181221P01925000 | 2018-12-13 12:02PM EST | 1,925.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 234 | 7,882 | 77.34% |
| SPX181221P01940000 | 2018-11-28 2:41PM EST | 1,940.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 816 | 75.39% |
| SPX181221P01950000 | 2018-12-13 11:54AM EST | 1,950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 14,733 | 74.22% |
| SPX181221P01970000 | 2018-12-11 1:35PM EST | 1,970.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 1,027 | 71.68% |
| SPX181221P01975000 | 2018-12-14 10:47AM EST | 1,975.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 6 | 14,722 | 71.09% |
| SPX181221P01980000 | 2018-12-11 10:31AM EST | 1,980.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 1,417 | 70.51% |
| SPX181221P01990000 | 2018-12-14 12:26PM EST | 1,990.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 12 | 2,099 | 71.09% |
| SPX181221P02000000 | 2018-12-14 1:54PM EST | 2,000.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 158 | 108,450 | 69.92% |
| SPX181221P02010000 | 2018-12-12 4:05PM EST | 2,010.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 1,940 | 66.99% |
| SPX181221P02020000 | 2018-12-11 10:31AM EST | 2,020.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 1,474 | 65.72% |
| SPX181221P02025000 | 2018-12-14 4:12PM EST | 2,025.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 70 | 16,614 | 68.16% |
| SPX181221P02030000 | 2018-12-11 10:31AM EST | 2,030.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 898 | 66.21% |
| SPX181221P02040000 | 2018-12-11 10:31AM EST | 2,040.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 1,267 | 65.04% |
| SPX181221P02050000 | 2018-12-14 12:58PM EST | 2,050.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 6 | 31,292 | 66.21% |
| SPX181221P02060000 | 2018-12-13 1:05PM EST | 2,060.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 735 | 63.87% |
| SPX181221P02070000 | 2018-12-11 10:31AM EST | 2,070.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 9 | 899 | 62.70% |
| SPX181221P02075000 | 2018-12-14 2:19PM EST | 2,075.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 3 | 8,456 | 62.01% |
| SPX181221P02080000 | 2018-12-14 2:51PM EST | 2,080.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 49 | 790 | 61.43% |
| SPX181221P02090000 | 2018-12-14 2:49PM EST | 2,090.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 49 | 998 | 60.25% |
| SPX181221P02100000 | 2018-12-14 4:12PM EST | 2,100.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 642 | 58,289 | 60.06% |
| SPX181221P02110000 | 2018-12-14 3:31PM EST | 2,110.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 59 | 1,183 | 57.81% |
| SPX181221P02115000 | 2018-12-14 3:25PM EST | 2,115.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 49 | 395 | 57.23% |
| SPX181221P02120000 | 2018-12-14 11:43AM EST | 2,120.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 10 | 610 | 57.62% |
| SPX181221P02125000 | 2018-12-14 2:19PM EST | 2,125.00 | 0.25 | 0.15 | 0.20 | +0.15 | +150.00% | 940 | 7,100 | 57.91% |
| SPX181221P02130000 | 2018-12-14 11:43AM EST | 2,130.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 10 | 887 | 56.45% |
| SPX181221P02140000 | 2018-12-14 11:43AM EST | 2,140.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 35 | 2,170 | 55.23% |
| SPX181221P02145000 | 2018-12-12 3:58PM EST | 2,145.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 728 | 54.59% |
| SPX181221P02150000 | 2018-12-14 2:35PM EST | 2,150.00 | 0.30 | 0.15 | 0.20 | +0.15 | +100.00% | 1,193 | 36,277 | 54.88% |
| SPX181221P02160000 | 2018-12-14 11:43AM EST | 2,160.00 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 9 | 1,383 | 53.61% |
| SPX181221P02170000 | 2018-12-14 11:43AM EST | 2,170.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 9 | 532 | 52.44% |
| SPX181221P02175000 | 2018-12-14 3:53PM EST | 2,175.00 | 0.30 | 0.10 | 0.25 | +0.15 | +100.00% | 1,014 | 10,814 | 51.81% |
| SPX181221P02180000 | 2018-12-14 3:51PM EST | 2,180.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 156 | 1,615 | 51.22% |
| SPX181221P02185000 | 2018-12-06 11:40AM EST | 2,185.00 | 1.90 | 0.15 | 0.25 | 0.00 | - | 1 | 513 | 51.32% |
| SPX181221P02190000 | 2018-12-14 11:43AM EST | 2,190.00 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 9 | 2,464 | 50.68% |
| SPX181221P02195000 | 2018-12-11 1:23PM EST | 2,195.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 10 | 1,278 | 50.10% |
| SPX181221P02200000 | 2018-12-14 4:12PM EST | 2,200.00 | 0.25 | 0.15 | 0.25 | +0.04 | +19.05% | 8,459 | 55,668 | 50.68% |
| SPX181221P02210000 | 2018-12-14 11:43AM EST | 2,210.00 | 0.35 | 0.15 | 0.30 | -0.15 | -30.00% | 9 | 2,240 | 50.49% |
| SPX181221P02215000 | 2018-12-06 2:15PM EST | 2,215.00 | 1.80 | 0.15 | 0.30 | 0.00 | - | 40 | 355 | 49.85% |
| SPX181221P02220000 | 2018-12-14 11:43AM EST | 2,220.00 | 0.35 | 0.15 | 0.30 | -0.20 | -36.36% | 9 | 611 | 49.22% |
| SPX181221P02225000 | 2018-12-14 9:49AM EST | 2,225.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 9,031 | 48.58% |
| SPX181221P02230000 | 2018-12-14 11:43AM EST | 2,230.00 | 0.40 | 0.20 | 0.30 | -0.20 | -33.33% | 9 | 585 | 47.95% |
| SPX181221P02235000 | 2018-12-13 11:58AM EST | 2,235.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 416 | 48.19% |
| SPX181221P02240000 | 2018-12-14 11:43AM EST | 2,240.00 | 0.40 | 0.20 | 0.35 | -0.20 | -33.33% | 9 | 2,337 | 47.56% |
| SPX181221P02250000 | 2018-12-14 4:08PM EST | 2,250.00 | 0.30 | 0.20 | 0.35 | -0.01 | -3.23% | 2,593 | 42,135 | 46.29% |
| SPX181221P02255000 | 2018-12-10 3:31PM EST | 2,255.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 9 | 395 | 45.65% |
| SPX181221P02260000 | 2018-12-14 11:43AM EST | 2,260.00 | 0.45 | 0.20 | 0.35 | -0.19 | -29.69% | 9 | 558 | 45.02% |
| SPX181221P02270000 | 2018-12-14 11:43AM EST | 2,270.00 | 0.45 | 0.25 | 0.35 | -0.25 | -35.71% | 9 | 1,125 | 43.75% |
| SPX181221P02275000 | 2018-12-14 2:30PM EST | 2,275.00 | 0.60 | 0.25 | 0.40 | +0.25 | +71.43% | 770 | 25,435 | 43.85% |
| SPX181221P02280000 | 2018-12-14 12:06PM EST | 2,280.00 | 0.46 | 0.25 | 0.40 | +0.16 | +53.33% | 1,376 | 3,830 | 43.19% |
| SPX181221P02285000 | 2018-12-14 2:22PM EST | 2,285.00 | 0.60 | 0.25 | 0.40 | +0.15 | +33.33% | 200 | 1,122 | 42.55% |
| SPX181221P02290000 | 2018-12-14 3:49PM EST | 2,290.00 | 0.70 | 0.25 | 0.40 | +0.30 | +75.00% | 2,280 | 4,078 | 41.92% |
| SPX181221P02295000 | 2018-12-13 2:53PM EST | 2,295.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 303 | 1,388 | 41.28% |
| SPX181221P02300000 | 2018-12-14 4:08PM EST | 2,300.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 341 | 56,453 | 41.26% |
| SPX181221P02305000 | 2018-12-13 4:04PM EST | 2,305.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 3 | 993 | 40.63% |
| SPX181221P02310000 | 2018-12-14 12:08PM EST | 2,310.00 | 0.60 | 0.30 | 0.45 | +0.05 | +9.09% | 35 | 805 | 39.97% |
| SPX181221P02315000 | 2018-12-13 3:50PM EST | 2,315.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 360 | 39.87% |
| SPX181221P02320000 | 2018-12-14 4:14PM EST | 2,320.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 2,212 | 576 | 39.22% |
| SPX181221P02325000 | 2018-12-14 2:56PM EST | 2,325.00 | 0.93 | 0.35 | 0.50 | +0.38 | +69.09% | 3,378 | 19,848 | 38.57% |
| SPX181221P02330000 | 2018-12-14 11:43AM EST | 2,330.00 | 0.70 | 0.35 | 0.55 | -0.35 | -33.33% | 8 | 599 | 38.40% |
| SPX181221P02335000 | 2018-12-10 11:31AM EST | 2,335.00 | 4.00 | 0.40 | 0.55 | 0.00 | - | 6 | 540 | 37.76% |
| SPX181221P02340000 | 2018-12-14 1:56PM EST | 2,340.00 | 0.90 | 0.40 | 0.55 | +0.30 | +50.00% | 308 | 804 | 37.11% |
| SPX181221P02345000 | 2018-12-14 3:26PM EST | 2,345.00 | 0.95 | 0.40 | 0.60 | -0.35 | -26.92% | 1,200 | 440 | 36.89% |
| SPX181221P02350000 | 2018-12-14 4:10PM EST | 2,350.00 | 0.65 | 0.45 | 0.60 | -0.01 | -1.52% | 10,268 | 42,146 | 36.23% |
| SPX181221P02355000 | 2018-12-12 9:54AM EST | 2,355.00 | 0.87 | 0.45 | 0.65 | 0.00 | - | 879 | 1,754 | 35.96% |
| SPX181221P02360000 | 2018-12-14 11:43AM EST | 2,360.00 | 0.85 | 0.50 | 0.65 | +0.30 | +54.55% | 8 | 4,835 | 35.30% |
| SPX181221P02365000 | 2018-12-14 11:20AM EST | 2,365.00 | 0.73 | 0.50 | 0.70 | +0.18 | +32.73% | 200 | 997 | 35.01% |
| SPX181221P02370000 | 2018-12-14 11:43AM EST | 2,370.00 | 0.90 | 0.55 | 0.70 | -0.55 | -37.93% | 8 | 3,641 | 34.34% |
| SPX181221P02375000 | 2018-12-14 3:44PM EST | 2,375.00 | 1.22 | 0.55 | 0.75 | +0.61 | +100.00% | 1,584 | 21,263 | 34.01% |
| SPX181221P02380000 | 2018-12-14 12:14PM EST | 2,380.00 | 1.00 | 0.60 | 0.80 | +0.32 | +47.06% | 10 | 6,421 | 33.66% |
| SPX181221P02385000 | 2018-12-14 2:56PM EST | 2,385.00 | 1.36 | 0.65 | 0.85 | +0.51 | +60.00% | 31 | 652 | 33.29% |
| SPX181221P02390000 | 2018-12-14 3:49PM EST | 2,390.00 | 1.35 | 0.70 | 0.90 | +0.60 | +80.00% | 2,322 | 3,389 | 32.89% |
| SPX181221P02395000 | 2018-12-14 12:11PM EST | 2,395.00 | 1.20 | 0.70 | 0.90 | +0.10 | +9.09% | 8 | 1,316 | 32.19% |
| SPX181221P02400000 | 2018-12-14 4:12PM EST | 2,400.00 | 0.95 | 0.75 | 0.95 | +0.15 | +18.75% | 2,955 | 69,422 | 31.78% |
| SPX181221P02405000 | 2018-12-14 3:46PM EST | 2,405.00 | 1.58 | 0.85 | 1.00 | +0.58 | +58.00% | 272 | 1,024 | 31.34% |
| SPX181221P02410000 | 2018-12-14 12:17PM EST | 2,410.00 | 1.25 | 0.90 | 1.10 | +0.12 | +10.62% | 296 | 2,316 | 31.12% |
| SPX181221P02415000 | 2018-12-14 1:55PM EST | 2,415.00 | 1.46 | 0.95 | 1.15 | -0.84 | -36.52% | 270 | 695 | 30.64% |
| SPX181221P02420000 | 2018-12-14 3:02PM EST | 2,420.00 | 1.70 | 1.00 | 1.20 | +0.59 | +53.15% | 144 | 4,715 | 30.14% |
| SPX181221P02425000 | 2018-12-14 3:59PM EST | 2,425.00 | 1.45 | 1.10 | 1.30 | +0.50 | +52.63% | 2,813 | 18,031 | 29.83% |
| SPX181221P02430000 | 2018-12-14 3:59PM EST | 2,430.00 | 1.50 | 1.20 | 1.40 | +0.45 | +42.86% | 13 | 850 | 29.50% |
| SPX181221P02435000 | 2018-12-14 3:52PM EST | 2,435.00 | 2.00 | 1.30 | 1.50 | +0.90 | +81.82% | 471 | 2,211 | 29.13% |
| SPX181221P02440000 | 2018-12-14 3:40PM EST | 2,440.00 | 2.35 | 1.40 | 1.60 | +1.05 | +80.77% | 206 | 7,333 | 28.73% |
| SPX181221P02445000 | 2018-12-14 3:27PM EST | 2,445.00 | 2.30 | 1.50 | 1.70 | -0.60 | -20.69% | 55 | 1,162 | 28.30% |
| SPX181221P02450000 | 2018-12-14 4:12PM EST | 2,450.00 | 1.85 | 1.65 | 1.85 | +0.65 | +54.17% | 15,957 | 58,278 | 28.00% |
| SPX181221P02455000 | 2018-12-14 3:59PM EST | 2,455.00 | 2.25 | 1.80 | 2.05 | +0.55 | +32.35% | 56 | 2,222 | 27.81% |
| SPX181221P02460000 | 2018-12-14 3:59PM EST | 2,460.00 | 2.45 | 1.95 | 2.20 | +1.20 | +96.00% | 218 | 4,260 | 27.43% |
| SPX181221P02465000 | 2018-12-14 11:46AM EST | 2,465.00 | 2.35 | 2.15 | 2.45 | +0.85 | +56.67% | 1 | 2,323 | 27.27% |
| SPX181221P02470000 | 2018-12-14 2:41PM EST | 2,470.00 | 3.60 | 2.40 | 2.65 | +2.02 | +127.85% | 52 | 3,339 | 26.92% |
| SPX181221P02475000 | 2018-12-14 4:11PM EST | 2,475.00 | 2.95 | 2.65 | 2.95 | +1.15 | +63.89% | 3,125 | 31,159 | 26.76% |
| SPX181221P02480000 | 2018-12-14 3:42PM EST | 2,480.00 | 4.75 | 2.95 | 3.30 | +3.05 | +179.41% | 51 | 5,482 | 26.64% |
| SPX181221P02485000 | 2018-12-14 3:25PM EST | 2,485.00 | 4.45 | 3.20 | 3.60 | +2.65 | +147.22% | 5 | 7,205 | 26.35% |
| SPX181221P02490000 | 2018-12-14 4:00PM EST | 2,490.00 | 4.00 | 3.50 | 3.90 | +1.85 | +86.05% | 118 | 6,670 | 26.01% |
| SPX181221P02495000 | 2018-12-14 3:27PM EST | 2,495.00 | 5.25 | 3.90 | 4.40 | +2.85 | +118.75% | 223 | 2,324 | 25.97% |
| SPX181221P02500000 | 2018-12-14 4:14PM EST | 2,500.00 | 4.80 | 4.30 | 4.80 | +2.22 | +86.05% | 9,680 | 76,641 | 25.68% |
| SPX181221P02505000 | 2018-12-14 3:37PM EST | 2,505.00 | 7.15 | 4.80 | 5.30 | +4.32 | +152.65% | 51 | 6,271 | 25.49% |
| SPX181221P02510000 | 2018-12-14 3:46PM EST | 2,510.00 | 8.20 | 5.30 | 5.90 | +4.72 | +135.63% | 265 | 4,400 | 25.37% |
| SPX181221P02515000 | 2018-12-14 3:46PM EST | 2,515.00 | 9.00 | 5.80 | 6.50 | +5.92 | +192.21% | 166 | 2,168 | 25.17% |
| SPX181221P02520000 | 2018-12-14 3:55PM EST | 2,520.00 | 7.67 | 6.40 | 7.10 | +4.77 | +164.48% | 333 | 4,912 | 24.91% |
| SPX181221P02525000 | 2018-12-14 4:11PM EST | 2,525.00 | 8.00 | 7.20 | 7.80 | +4.10 | +105.13% | 2,298 | 21,919 | 24.70% |
| SPX181221P02530000 | 2018-12-14 3:52PM EST | 2,530.00 | 10.40 | 7.90 | 8.60 | +6.30 | +153.66% | 597 | 1,979 | 24.53% |
| SPX181221P02535000 | 2018-12-14 3:53PM EST | 2,535.00 | 11.14 | 8.70 | 9.50 | +6.79 | +156.09% | 204 | 2,018 | 24.39% |
| SPX181221P02540000 | 2018-12-14 4:09PM EST | 2,540.00 | 10.30 | 9.60 | 10.40 | +5.45 | +112.37% | 768 | 6,088 | 24.18% |
| SPX181221P02545000 | 2018-12-14 4:14PM EST | 2,545.00 | 11.40 | 10.60 | 11.40 | +6.10 | +115.09% | 1,679 | 1,483 | 23.98% |
| SPX181221P02550000 | 2018-12-14 4:10PM EST | 2,550.00 | 12.45 | 11.60 | 12.50 | +6.45 | +107.50% | 26,316 | 58,327 | 23.80% |
| SPX181221P02555000 | 2018-12-14 3:52PM EST | 2,555.00 | 16.24 | 12.80 | 13.70 | +10.24 | +170.67% | 72 | 1,904 | 23.63% |
| SPX181221P02560000 | 2018-12-14 4:14PM EST | 2,560.00 | 15.00 | 13.90 | 15.10 | +7.44 | +98.41% | 4,489 | 28,196 | 23.55% |
| SPX181221P02565000 | 2018-12-14 3:54PM EST | 2,565.00 | 17.70 | 15.10 | 16.30 | +10.80 | +156.52% | 132 | 7,847 | 23.21% |
| SPX181221P02570000 | 2018-12-14 4:08PM EST | 2,570.00 | 17.70 | 16.50 | 17.80 | +9.45 | +114.55% | 326 | 2,372 | 23.04% |
| SPX181221P02575000 | 2018-12-14 4:00PM EST | 2,575.00 | 19.50 | 18.10 | 19.30 | +10.50 | +116.67% | 9,066 | 39,762 | 22.78% |
| SPX181221P02580000 | 2018-12-14 3:48PM EST | 2,580.00 | 24.58 | 19.70 | 21.00 | +14.83 | +152.10% | 2,693 | 2,601 | 22.59% |
| SPX181221P02585000 | 2018-12-14 4:14PM EST | 2,585.00 | 22.00 | 21.50 | 22.80 | +11.40 | +107.55% | 185 | 2,389 | 22.38% |
| SPX181221P02590000 | 2018-12-14 4:01PM EST | 2,590.00 | 24.45 | 23.30 | 24.70 | +14.25 | +139.71% | 1,910 | 14,408 | 22.16% |
| SPX181221P02595000 | 2018-12-14 3:55PM EST | 2,595.00 | 27.15 | 25.30 | 26.70 | +14.45 | +113.78% | 107 | 5,906 | 21.91% |
| SPX181221P02600000 | 2018-12-14 4:14PM EST | 2,600.00 | 28.00 | 27.40 | 29.00 | +14.85 | +112.93% | 20,320 | 86,979 | 21.79% |
| SPX181221P02605000 | 2018-12-14 3:58PM EST | 2,605.00 | 31.65 | 29.70 | 31.30 | +20.20 | +176.42% | 613 | 7,236 | 21.57% |
| SPX181221P02610000 | 2018-12-14 3:41PM EST | 2,610.00 | 36.60 | 32.10 | 33.80 | +22.20 | +154.17% | 437 | 3,617 | 21.39% |
| SPX181221P02615000 | 2018-12-14 3:25PM EST | 2,615.00 | 36.23 | 34.60 | 36.50 | +20.28 | +127.15% | 188 | 8,546 | 21.25% |
| SPX181221P02620000 | 2018-12-14 3:59PM EST | 2,620.00 | 41.10 | 37.30 | 39.30 | +23.54 | +134.05% | 245 | 8,287 | 21.09% |
| SPX181221P02625000 | 2018-12-14 4:07PM EST | 2,625.00 | 41.55 | 40.20 | 42.30 | +22.55 | +118.68% | 10,314 | 40,779 | 20.96% |
| SPX181221P02630000 | 2018-12-14 4:05PM EST | 2,630.00 | 44.00 | 43.20 | 45.40 | +23.60 | +115.69% | 2,204 | 14,300 | 20.81% |
| SPX181221P02635000 | 2018-12-14 3:58PM EST | 2,635.00 | 47.83 | 46.30 | 48.60 | +24.11 | +101.64% | 471 | 17,469 | 20.62% |
| SPX181221P02640000 | 2018-12-14 4:09PM EST | 2,640.00 | 52.00 | 49.50 | 52.00 | +26.10 | +100.77% | 138 | 35,178 | 20.49% |
| SPX181221P02645000 | 2018-12-14 4:00PM EST | 2,645.00 | 55.05 | 53.00 | 55.60 | +29.53 | +115.71% | 37 | 12,236 | 20.42% |
| SPX181221P02650000 | 2018-12-14 4:07PM EST | 2,650.00 | 58.25 | 56.50 | 59.30 | +27.36 | +88.57% | 2,256 | 93,359 | 20.32% |
| SPX181221P02655000 | 2018-12-14 3:40PM EST | 2,655.00 | 66.00 | 60.30 | 63.20 | +33.40 | +102.45% | 59 | 23,281 | 20.31% |
| SPX181221P02660000 | 2018-12-14 3:11PM EST | 2,660.00 | 62.10 | 64.10 | 67.00 | +26.95 | +76.67% | 45 | 21,877 | 20.07% |
| SPX181221P02665000 | 2018-12-14 2:07PM EST | 2,665.00 | 65.25 | 68.10 | 71.10 | +28.80 | +79.01% | 34 | 39,399 | 20.04% |
| SPX181221P02670000 | 2018-12-14 4:05PM EST | 2,670.00 | 74.00 | 72.70 | 75.40 | +32.75 | +79.39% | 745 | 20,158 | 20.14% |
| SPX181221P02675000 | 2018-12-14 3:58PM EST | 2,675.00 | 77.20 | 76.90 | 79.60 | +33.20 | +75.45% | 64 | 60,516 | 20.00% |
| SPX181221P02680000 | 2018-12-14 4:05PM EST | 2,680.00 | 82.45 | 81.20 | 83.90 | +34.90 | +73.40% | 225 | 18,319 | 19.88% |
| SPX181221P02685000 | 2018-12-14 3:55PM EST | 2,685.00 | 86.40 | 85.60 | 88.40 | +38.80 | +81.51% | 4,123 | 13,868 | 19.94% |
| SPX181221P02690000 | 2018-12-14 4:05PM EST | 2,690.00 | 91.25 | 90.00 | 93.00 | +38.40 | +72.66% | 229 | 14,708 | 20.08% |
| SPX181221P02695000 | 2018-12-14 3:54PM EST | 2,695.00 | 98.15 | 94.60 | 97.60 | +41.45 | +73.10% | 22 | 23,788 | 20.13% |
| SPX181221P02700000 | 2018-12-14 4:04PM EST | 2,700.00 | 100.30 | 99.20 | 102.20 | +38.35 | +61.90% | 7,192 | 95,524 | 20.08% |
| SPX181221P02705000 | 2018-12-14 3:49PM EST | 2,705.00 | 110.80 | 103.80 | 106.80 | +47.15 | +74.08% | 23 | 11,192 | 19.89% |
| SPX181221P02710000 | 2018-12-14 2:04PM EST | 2,710.00 | 107.22 | 108.60 | 111.50 | +32.67 | +43.82% | 15 | 14,462 | 19.82% |
| SPX181221P02715000 | 2018-12-14 2:19PM EST | 2,715.00 | 110.45 | 113.40 | 116.40 | +39.20 | +55.02% | 3 | 11,425 | 20.22% |
| SPX181221P02720000 | 2018-12-14 3:55PM EST | 2,720.00 | 118.50 | 118.20 | 121.20 | +43.30 | +57.58% | 2,018 | 28,838 | 20.27% |
| SPX181221P02725000 | 2018-12-14 3:52PM EST | 2,725.00 | 128.40 | 123.00 | 126.10 | +45.40 | +54.70% | 784 | 68,648 | 20.58% |
| SPX181221P02730000 | 2018-12-14 3:43PM EST | 2,730.00 | 134.75 | 127.80 | 130.80 | +50.75 | +60.42% | 2,227 | 25,875 | 20.03% |
| SPX181221P02735000 | 2018-12-14 1:27PM EST | 2,735.00 | 124.25 | 132.70 | 135.80 | +30.15 | +32.04% | 8 | 25,767 | 20.64% |
| SPX181221P02740000 | 2018-12-14 3:13PM EST | 2,740.00 | 133.38 | 137.60 | 140.70 | +33.38 | +33.38% | 27 | 29,225 | 20.78% |
| SPX181221P02745000 | 2018-12-14 11:17AM EST | 2,745.00 | 121.28 | 142.50 | 145.60 | +16.63 | +15.89% | 1 | 16,002 | 20.83% |
| SPX181221P02750000 | 2018-12-14 3:50PM EST | 2,750.00 | 153.67 | 147.40 | 150.50 | +47.57 | +44.84% | 1,302 | 68,555 | 20.79% |
| SPX181221P02755000 | 2018-12-14 3:43PM EST | 2,755.00 | 159.25 | 152.40 | 155.40 | +38.00 | +31.34% | 1,943 | 17,039 | 20.62% |
| SPX181221P02760000 | 2018-12-14 2:38PM EST | 2,760.00 | 157.70 | 157.30 | 160.40 | +39.90 | +33.87% | 13 | 22,143 | 21.17% |
| SPX181221P02765000 | 2018-12-14 10:30AM EST | 2,765.00 | 140.70 | 162.30 | 165.30 | +47.37 | +50.76% | 1 | 15,364 | 20.78% |
| SPX181221P02770000 | 2018-12-14 11:27AM EST | 2,770.00 | 150.16 | 167.20 | 170.30 | +29.21 | +24.15% | 2 | 23,597 | 21.31% |
| SPX181221P02775000 | 2018-12-14 2:51PM EST | 2,775.00 | 178.37 | 172.20 | 175.30 | +48.90 | +37.77% | 283 | 59,458 | 21.85% |
| SPX181221P02780000 | 2018-12-14 3:31PM EST | 2,780.00 | 178.64 | 177.20 | 180.20 | +69.84 | +64.19% | 102 | 15,561 | 21.05% |
| SPX181221P02785000 | 2018-12-14 3:04PM EST | 2,785.00 | 182.00 | 181.10 | 185.60 | +36.53 | +25.11% | 5 | 19,177 | 25.44% |
| SPX181221P02790000 | 2018-12-14 3:49PM EST | 2,790.00 | 192.57 | 186.30 | 190.20 | +48.07 | +33.27% | 29 | 16,169 | 22.05% |
| SPX181221P02795000 | 2018-12-14 11:59AM EST | 2,795.00 | 188.40 | 191.30 | 195.20 | +70.40 | +59.66% | 100 | 16,284 | 22.53% |
| SPX181221P02800000 | 2018-12-14 2:41PM EST | 2,800.00 | 198.94 | 196.30 | 200.20 | +51.94 | +35.33% | 499 | 84,213 | 23.02% |
| SPX181221P02805000 | 2018-12-13 1:07PM EST | 2,805.00 | 162.30 | 201.20 | 205.10 | 0.00 | - | 2 | 13,723 | 21.09% |
| SPX181221P02810000 | 2018-12-10 1:23PM EST | 2,810.00 | 193.15 | 206.20 | 210.00 | 0.00 | - | 11 | 11,825 | 0.00% |
| SPX181221P02815000 | 2018-12-13 4:14PM EST | 2,815.00 | 171.10 | 211.20 | 215.00 | 0.00 | - | 15 | 10,673 | 0.00% |
| SPX181221P02820000 | 2018-12-12 11:17AM EST | 2,820.00 | 139.60 | 216.20 | 220.10 | 0.00 | - | 1 | 2,606 | 22.46% |
| SPX181221P02825000 | 2018-12-14 1:10PM EST | 2,825.00 | 208.00 | 221.20 | 225.10 | +63.40 | +43.85% | 902 | 12,584 | 22.85% |
| SPX181221P02830000 | 2018-12-10 11:37AM EST | 2,830.00 | 233.60 | 226.20 | 230.00 | 0.00 | - | 1 | 2,780 | 0.00% |
| SPX181221P02835000 | 2018-12-14 2:21PM EST | 2,835.00 | 225.90 | 231.20 | 235.00 | +37.18 | +19.70% | 5 | 938 | 0.00% |
| SPX181221P02840000 | 2018-12-13 4:03PM EST | 2,840.00 | 193.72 | 236.20 | 240.00 | 0.00 | - | 1 | 2,189 | 0.00% |
| SPX181221P02845000 | 2018-12-14 11:24AM EST | 2,845.00 | 226.86 | 241.10 | 245.00 | +39.96 | +21.38% | 1 | 4,737 | 0.00% |
| SPX181221P02850000 | 2018-12-14 11:24AM EST | 2,850.00 | 232.00 | 246.10 | 249.90 | +30.12 | +14.92% | 1 | 29,943 | 0.00% |
| SPX181221P02855000 | 2018-12-14 3:51PM EST | 2,855.00 | 256.78 | 251.10 | 254.90 | +167.58 | +187.87% | 2 | 4,943 | 0.00% |
| SPX181221P02860000 | 2018-12-14 3:51PM EST | 2,860.00 | 261.83 | 256.10 | 259.90 | +25.18 | +10.64% | 4,103 | 6,506 | 0.00% |
| SPX181221P02865000 | 2018-12-14 11:14AM EST | 2,865.00 | 240.98 | 261.10 | 264.90 | +11.98 | +5.23% | 2 | 922 | 0.00% |
| SPX181221P02870000 | 2018-12-14 2:23PM EST | 2,870.00 | 259.60 | 266.10 | 269.90 | +37.72 | +17.00% | 4 | 5,536 | 0.00% |
| SPX181221P02875000 | 2018-12-14 11:14AM EST | 2,875.00 | 250.97 | 271.10 | 274.90 | +22.02 | +9.62% | 2 | 36,567 | 0.00% |
| SPX181221P02880000 | 2018-12-11 3:26PM EST | 2,880.00 | 225.90 | 276.10 | 279.90 | 0.00 | - | 9 | 6,579 | 0.00% |
| SPX181221P02885000 | 2018-12-11 2:10PM EST | 2,885.00 | 261.60 | 281.10 | 284.90 | 0.00 | - | 1 | 6,979 | 0.00% |
| SPX181221P02890000 | 2018-12-13 4:02PM EST | 2,890.00 | 243.10 | 286.00 | 289.80 | 0.00 | - | 92 | 13,603 | 0.00% |
| SPX181221P02895000 | 2018-12-10 2:58PM EST | 2,895.00 | 265.42 | 291.00 | 294.80 | 0.00 | - | 10 | 9,918 | 0.00% |
| SPX181221P02900000 | 2018-12-14 3:06PM EST | 2,900.00 | 296.98 | 296.00 | 299.80 | +48.87 | +19.70% | 15 | 53,688 | 0.00% |
| SPX181221P02905000 | 2018-12-13 11:55AM EST | 2,905.00 | 253.18 | 301.00 | 304.80 | 0.00 | - | 45 | 11,898 | 0.00% |
| SPX181221P02910000 | 2018-12-07 9:43AM EST | 2,910.00 | 204.50 | 306.00 | 309.70 | 0.00 | - | 5 | 18,189 | 0.00% |
| SPX181221P02915000 | 2018-12-13 3:21PM EST | 2,915.00 | 266.80 | 311.00 | 314.70 | 0.00 | - | 244 | 14,478 | 0.00% |
| SPX181221P02920000 | 2018-12-12 1:33PM EST | 2,920.00 | 235.90 | 316.00 | 319.70 | 0.00 | - | 3 | 11,238 | 0.00% |
| SPX181221P02925000 | 2018-12-14 3:06PM EST | 2,925.00 | 321.98 | 321.00 | 324.70 | +26.78 | +9.07% | 1 | 47,122 | 0.00% |
| SPX181221P02930000 | 2018-12-07 9:43AM EST | 2,930.00 | 224.40 | 326.00 | 329.70 | 0.00 | - | 5 | 15,041 | 0.00% |
| SPX181221P02935000 | 2018-12-04 9:30AM EST | 2,935.00 | 153.60 | 331.00 | 334.80 | 0.00 | - | 2 | 11,106 | 0.00% |
| SPX181221P02940000 | 2018-11-29 3:03PM EST | 2,940.00 | 188.08 | 336.00 | 339.80 | 0.00 | - | 8 | 16,571 | 0.00% |
| SPX181221P02945000 | 2018-12-03 1:08PM EST | 2,945.00 | 158.48 | 341.00 | 344.80 | 0.00 | - | 5 | 5,108 | 0.00% |
| SPX181221P02950000 | 2018-12-07 9:46AM EST | 2,950.00 | 244.80 | 346.00 | 349.80 | 0.00 | - | 5 | 2,815 | 0.00% |
| SPX181221P02955000 | 2018-10-10 9:04AM EST | 2,955.00 | 122.09 | 351.00 | 354.80 | 0.00 | +29.69% | 1 | 14 | 0.00% |
| SPX181221P02960000 | 2018-12-04 9:30AM EST | 2,960.00 | 178.20 | 356.00 | 359.80 | 0.00 | - | 2 | 1,060 | 0.00% |
| SPX181221P02965000 | 2018-10-26 10:04AM EST | 2,965.00 | 330.99 | 361.00 | 364.80 | 0.00 | - | 4 | 25 | 0.00% |
| SPX181221P02970000 | 2018-12-12 1:33PM EST | 2,970.00 | 285.70 | 366.00 | 369.80 | 0.00 | - | 1 | 20 | 0.00% |
| SPX181221P02975000 | 2018-12-07 9:46AM EST | 2,975.00 | 269.75 | 371.00 | 374.80 | 0.00 | - | 5 | 976 | 0.00% |
| SPX181221P02980000 | 2018-12-12 9:30AM EST | 2,980.00 | 309.55 | 376.00 | 379.80 | 0.00 | - | 1 | 25 | 0.00% |
| SPX181221P02985000 | 2018-10-11 8:44AM EST | 2,985.00 | 214.79 | 381.00 | 384.80 | 0.00 | +40.99% | 1 | 23 | 0.00% |
| SPX181221P02990000 | 2018-12-03 1:43PM EST | 2,990.00 | 205.30 | 386.00 | 389.70 | 0.00 | - | 2 | 26 | 0.00% |
| SPX181221P02995000 | 2018-10-22 10:31AM EST | 2,995.00 | 229.43 | 391.00 | 394.70 | 0.00 | - | 1 | 14 | 0.00% |
| SPX181221P03000000 | 2018-12-13 2:50PM EST | 3,000.00 | 357.55 | 396.00 | 399.70 | 0.00 | - | 5,700 | 14,932 | 0.00% |
| SPX181221P03005000 | 2018-10-23 9:23AM EST | 3,005.00 | 308.45 | 401.00 | 404.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03010000 | 2018-12-10 9:53AM EST | 3,010.00 | 396.97 | 406.00 | 409.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPX181221P03015000 | 2018-10-29 8:48AM EST | 3,015.00 | 319.79 | 411.00 | 414.70 | 0.00 | - | 1 | 26 | 0.00% |
| SPX181221P03020000 | 2018-10-12 8:31AM EST | 3,020.00 | 245.80 | 416.00 | 419.70 | 0.00 | +24.74% | 2 | 6 | 0.00% |
| SPX181221P03025000 | 2018-12-07 2:29PM EST | 3,025.00 | 380.60 | 421.00 | 424.70 | 0.00 | - | 3 | 260 | 0.00% |
| SPX181221P03030000 | 2018-10-11 8:34AM EST | 3,030.00 | 250.07 | 426.00 | 429.70 | 0.00 | +52.19% | 1 | 1 | 0.00% |
| SPX181221P03035000 | 2018-10-29 8:55AM EST | 3,035.00 | 341.65 | 431.00 | 434.70 | 0.00 | +60.35% | 1 | 2 | 0.00% |
| SPX181221P03050000 | 2018-12-07 2:29PM EST | 3,050.00 | 405.50 | 446.00 | 449.70 | 0.00 | - | 5 | 162 | 0.00% |
| SPX181221P03055000 | 2018-09-14 10:50PM EST | 3,055.00 | 167.70 | 451.00 | 454.70 | 0.00 | - | 14 | 14 | 0.00% |
| SPX181221P03065000 | 2018-10-15 2:47PM EST | 3,065.00 | 301.50 | 461.00 | 464.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03070000 | 2018-09-14 10:50PM EST | 3,070.00 | 180.70 | 466.00 | 469.70 | 0.00 | - | 14 | 14 | 0.00% |
| SPX181221P03075000 | 2018-12-04 3:33PM EST | 3,075.00 | 367.28 | 471.00 | 474.70 | 0.00 | - | 4 | 23 | 0.00% |
| SPX181221P03100000 | 2018-12-11 10:34AM EST | 3,100.00 | 428.70 | 496.00 | 499.70 | 0.00 | - | 7 | 739 | 0.00% |
| SPX181221P03105000 | 2018-11-15 10:48AM EST | 3,105.00 | 421.26 | 501.00 | 504.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03125000 | 2018-12-11 10:34AM EST | 3,125.00 | 453.70 | 521.00 | 524.70 | 0.00 | - | 5 | 692 | 0.00% |
| SPX181221P03140000 | 2018-11-15 10:48AM EST | 3,140.00 | 456.23 | 535.90 | 539.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03150000 | 2018-12-07 2:29PM EST | 3,150.00 | 505.30 | 545.90 | 549.70 | 0.00 | - | 2 | 61 | 0.00% |
| SPX181221P03175000 | 2018-12-07 2:29PM EST | 3,175.00 | 530.30 | 570.90 | 574.60 | 0.00 | - | 3 | 3 | 0.00% |
| SPX181221P03200000 | 2018-12-14 3:35PM EST | 3,200.00 | 601.12 | 595.90 | 599.60 | +72.42 | +13.70% | 1 | 237 | 0.00% |
| SPX181221P03250000 | 2018-10-10 1:48PM EST | 3,250.00 | 422.65 | 645.90 | 649.60 | 0.00 | +23.47% | 1 | 3 | 0.00% |
| SPX181221P03275000 | 2018-10-11 9:22AM EST | 3,275.00 | 447.35 | 670.90 | 674.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03300000 | 2018-12-13 2:40PM EST | 3,300.00 | 657.15 | 695.90 | 699.60 | 0.00 | - | 2 | 78 | 0.00% |
| SPX181221P03350000 | 2018-10-16 10:04AM EST | 3,350.00 | 560.95 | 745.80 | 749.50 | 0.00 | - | 3 | 3 | 0.00% |
| SPX181221P03400000 | 2018-12-11 11:12AM EST | 3,400.00 | 740.70 | 795.80 | 799.50 | 0.00 | - | 1 | 48 | 0.00% |
| SPX181221P03500000 | 2018-12-13 1:40PM EST | 3,500.00 | 845.35 | 895.70 | 899.40 | 0.00 | - | 2 | 1,413 | 0.00% |
| SPX181221P03600000 | 2018-12-14 11:00AM EST | 3,600.00 | 974.05 | 995.70 | 999.40 | +21.45 | +2.25% | 6 | 345 | 0.00% |
| SPX181221P03700000 | 2018-12-14 10:01AM EST | 3,700.00 | 1,067.55 | 1,095.60 | 1,099.30 | +17.20 | +1.64% | 8 | 11 | 0.00% |
| SPX181221P03800000 | 2018-12-07 3:12PM EST | 3,800.00 | 1,163.20 | 1,195.60 | 1,199.30 | 0.00 | - | 5 | 20 | 0.00% |
