^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190315C006000002019-02-15 11:45PM EST600.002,162.252,186.102,190.100.00-51260.00%
SPX190315C007000002019-02-15 11:45PM EST700.002,064.682,086.302,090.200.00-20100.00%
SPX190315C010000002019-02-22 4:07PM EST1,000.001,788.851,786.701,790.70+19.85+1.12%85048,5360.00%
SPX190315C011000002019-01-23 11:13AM EST1,100.001,531.651,686.901,690.900.00-2506,5850.00%
SPX190315C011500002019-02-07 2:55PM EST1,150.001,542.601,637.001,641.000.00-2002000.00%
SPX190315C012000002019-02-05 2:45PM EST1,200.001,528.401,587.101,591.000.00-4001,1360.00%
SPX190315C013000002018-12-20 10:23AM EST1,300.001,192.951,487.201,491.200.00-090.00%
SPX190315C014000002019-02-15 11:00AM EST1,400.001,363.851,387.401,391.400.00-51270.00%
SPX190315C015000002019-02-20 10:28AM EST1,500.001,281.031,287.601,291.500.00-1140.00%
SPX190315C015750002018-12-20 10:24AM EST1,575.00918.701,212.701,216.700.00-040.00%
SPX190315C016000002018-09-18 2:14PM EST1,600.001,305.901,187.701,191.700.00-020.00%
SPX190315C016500002018-11-28 3:12PM EST1,650.001,075.001,137.801,141.800.00-03550.00%
SPX190315C017000002018-12-21 3:36PM EST1,700.00716.551,087.901,091.900.00-030.00%
SPX190315C018000002018-12-13 3:56PM EST1,800.00852.91988.10992.000.00-000.00%
SPX190315C018250002018-12-24 9:48AM EST1,825.00567.45963.10967.100.00-030.00%
SPX190315C018500002018-10-24 8:36AM EST1,850.00892.45938.10942.100.00-01010.00%
SPX190315C019000002019-02-15 12:12PM EST1,900.00867.80888.20892.200.00-2110.00%
SPX190315C019250002018-09-21 10:57PM EST1,925.00855.00863.30867.200.00-080.00%
SPX190315C020000002019-02-22 4:07PM EST2,000.00790.40788.40792.40+19.67+2.55%85051,3940.00%
SPX190315C020250002018-10-26 12:28PM EST2,025.00667.53763.40767.400.00-040.00%
SPX190315C020500002019-02-20 11:46AM EST2,050.00733.80738.50742.400.00-302770.00%
SPX190315C020750002018-09-21 10:57PM EST2,075.00787.62713.50717.500.00-010.00%
SPX190315C021000002019-02-22 2:04PM EST2,100.00688.65688.60692.50+38.05+5.85%146,2350.00%
SPX190315C021250002018-09-21 10:57PM EST2,125.00703.85663.60667.600.00-060.00%
SPX190315C021500002019-02-07 2:55PM EST2,150.00546.60638.70642.600.00-2002070.00%
SPX190315C021750002018-09-21 10:57PM EST2,175.00696.90613.70617.700.00-01430.86%
SPX190315C021800002018-12-28 2:53PM EST2,180.00360.20608.70612.700.00-02030.66%
SPX190315C021950002018-12-26 2:20PM EST2,195.00257.90593.80597.700.00-01529.88%
SPX190315C022000002019-02-22 10:30AM EST2,200.00584.38588.80592.70+51.88+9.74%294829.49%
SPX190315C022100002018-12-28 2:53PM EST2,210.00333.80578.80582.800.00-02033.89%
SPX190315C022250002019-02-08 1:14PM EST2,225.00470.40563.80567.800.00-3932.96%
SPX190315C022300002018-12-27 10:16AM EST2,230.00244.20558.90562.800.00-01532.67%
SPX190315C022350002018-12-27 3:33PM EST2,235.00260.00553.90557.800.00-01532.37%
SPX190315C022400002018-12-21 9:51AM EST2,240.00273.30548.90552.800.00-0332.08%
SPX190315C022500002019-02-06 2:40PM EST2,250.00477.23538.90542.900.00-35043333.45%
SPX190315C022600002018-12-27 4:01PM EST2,260.00274.10528.90532.900.00-04632.81%
SPX190315C022650002019-01-03 11:11AM EST2,265.00237.50524.00527.900.00-183432.50%
SPX190315C022700002018-12-26 11:37AM EST2,270.00177.80519.00522.900.00-03032.18%
SPX190315C022750002018-09-20 9:45AM EST2,275.00667.55514.00518.000.00-01133.18%
SPX190315C022800002018-12-28 11:43AM EST2,280.00258.20509.00513.000.00-04032.86%
SPX190315C022850002019-01-28 2:56PM EST2,285.00360.25504.00508.000.00-105532.54%
SPX190315C022900002019-01-02 3:21PM EST2,290.00244.20499.00503.000.00-05432.23%
SPX190315C022950002018-12-24 10:59AM EST2,295.00172.20494.10498.000.00-01531.91%
SPX190315C023000002019-02-22 2:04PM EST2,300.00489.15489.10493.00+4.55+0.94%122,44131.59%
SPX190315C023050002019-01-11 12:27PM EST2,305.00300.40484.10488.000.00-16331.28%
SPX190315C023150002019-01-04 12:57PM EST2,315.00247.00474.10478.100.00-6610131.59%
SPX190315C023200002018-12-27 10:44AM EST2,320.00183.80469.10473.100.00-03031.28%
SPX190315C023250002019-01-07 9:54AM EST2,325.00229.90464.20468.100.00-809130.95%
SPX190315C023300002018-12-28 10:18AM EST2,330.00218.40459.20463.100.00-01630.62%
SPX190315C023350002019-01-14 2:36PM EST2,335.00264.50454.20458.200.00-1231.08%
SPX190315C023400002019-01-04 12:57PM EST2,340.00226.30449.20453.200.00-11830.75%
SPX190315C023450002018-12-27 4:11PM EST2,345.00208.00444.20448.200.00-042930.42%
SPX190315C023500002019-02-22 10:22AM EST2,350.00435.50439.30443.20+2.80+0.65%12,60830.09%
SPX190315C023550002019-01-30 11:47AM EST2,355.00312.36434.30438.200.00-503,30029.76%
SPX190315C023600002018-12-26 3:31PM EST2,360.00151.73429.30433.300.00-02,80730.09%
SPX190315C023650002019-02-20 2:46PM EST2,365.00419.33424.30428.300.00-12,84029.76%
SPX190315C023700002019-02-11 11:09AM EST2,370.00337.05419.40423.300.00-34,19829.42%
SPX190315C023750002019-02-22 10:27AM EST2,375.00409.60414.40418.30+0.77+0.19%112,31429.09%
SPX190315C023800002019-01-07 3:44PM EST2,380.00207.10409.40413.400.00-47,11229.32%
SPX190315C023850002019-01-29 9:38AM EST2,385.00267.45404.40408.400.00-8305,44228.98%
SPX190315C023900002019-01-02 9:34AM EST2,390.00149.80399.50403.400.00-01,74528.64%
SPX190315C023950002019-01-10 12:14PM EST2,395.00217.00394.50398.400.00-22,14828.31%
SPX190315C024000002019-02-22 11:00AM EST2,400.00388.00389.50393.50+75.00+23.96%1315,21128.46%
SPX190315C024050002019-02-04 12:44PM EST2,405.00310.99384.60388.500.00-15,33728.12%
SPX190315C024100002019-02-04 12:37PM EST2,410.00305.85379.60383.500.00-12,40827.78%
SPX190315C024150002019-02-04 12:46PM EST2,415.00301.19374.60378.500.00-16,26527.44%
SPX190315C024200002019-02-22 1:53PM EST2,420.00367.40369.60373.60+80.90+28.24%16,91627.53%
SPX190315C024250002019-02-12 4:00PM EST2,425.00319.75364.70368.600.00-28,72827.19%
SPX190315C024300002019-02-20 2:47PM EST2,430.00355.45359.70363.600.00-35,19426.84%
SPX190315C024350002019-02-04 12:38PM EST2,435.00281.86354.70358.700.00-24,81626.89%
SPX190315C024400002019-02-20 3:38PM EST2,440.00346.00350.40353.400.00-33,08725.28%
SPX190315C024450002019-01-22 2:38PM EST2,445.00201.70345.40348.400.00-225,98624.94%
SPX190315C024500002019-02-20 3:39PM EST2,450.00335.95340.50343.400.00-413,25524.60%
SPX190315C024550002019-02-07 10:07AM EST2,455.00258.70335.50338.500.00-26,83224.71%
SPX190315C024600002019-02-20 2:22PM EST2,460.00315.50330.50333.500.00-45,28124.37%
SPX190315C024650002019-02-04 12:47PM EST2,465.00252.66325.60328.500.00-18,80524.04%
SPX190315C024700002019-02-21 1:16PM EST2,470.00310.00320.60323.600.00-110,74924.09%
SPX190315C024750002019-02-14 12:19PM EST2,475.00276.55315.60318.600.00-222,45123.75%
SPX190315C024800002019-02-20 3:41PM EST2,480.00306.43310.70313.600.00-18,77523.40%
SPX190315C024850002019-02-04 12:46PM EST2,485.00233.87305.70308.700.00-18,55223.41%
SPX190315C024900002019-02-22 10:45AM EST2,490.00296.95300.80303.70+3.95+1.35%269,86823.07%
SPX190315C024950002019-01-17 4:05PM EST2,495.00167.11295.80298.800.00-24510,61023.05%
SPX190315C025000002019-02-20 3:40PM EST2,500.00286.70290.90293.800.00-444,94822.70%
SPX190315C025050002019-02-22 10:20AM EST2,505.00281.90285.90288.90+18.90+7.19%2515,51722.65%
SPX190315C025100002019-02-22 10:45AM EST2,510.00277.20281.00283.90+0.42+0.15%211,10222.29%
SPX190315C025150002019-02-04 12:44PM EST2,515.00206.06276.00279.000.00-16,88322.22%
SPX190315C025200002019-02-20 3:41PM EST2,520.00266.82271.10274.000.00-42,98221.86%
SPX190315C025250002019-02-22 10:22AM EST2,525.00261.80266.20269.10+12.32+4.94%911,46221.76%
SPX190315C025300002019-02-20 10:07AM EST2,530.00252.52261.20264.200.00-14,87921.65%
SPX190315C025350002019-02-01 2:52PM EST2,535.00177.45256.30259.200.00-17,11321.28%
SPX190315C025400002019-02-20 3:41PM EST2,540.00246.85251.40254.300.00-34,94921.15%
SPX190315C025450002019-02-22 10:07AM EST2,545.00242.10246.40249.40+3.10+1.30%113,53321.00%
SPX190315C025500002019-02-22 3:23PM EST2,550.00239.15241.50244.40+17.75+8.02%50821,09620.63%
SPX190315C025550002019-02-22 12:48PM EST2,555.00237.60236.60239.50+68.45+40.47%212,37420.47%
SPX190315C025600002019-02-19 10:01AM EST2,560.00218.20231.70234.600.00-111,93920.29%
SPX190315C025650002019-02-22 12:51PM EST2,565.00227.60226.80229.70+16.05+7.59%77,20320.10%
SPX190315C025700002019-02-06 3:49PM EST2,570.00172.25221.90224.800.00-412,44819.90%
SPX190315C025750002019-02-22 1:00PM EST2,575.00217.90217.00219.90+15.90+7.87%9540,37119.69%
SPX190315C025800002019-02-22 2:58PM EST2,580.00206.70212.10215.00+9.22+4.67%4216,63219.47%
SPX190315C025850002019-02-22 12:55PM EST2,585.00207.80207.20210.10+10.00+5.06%1316,71319.25%
SPX190315C025900002019-02-19 11:45AM EST2,590.00192.90202.40205.200.00-113,06919.01%
SPX190315C025950002019-02-22 12:53PM EST2,595.00197.80197.50200.30+21.15+11.97%298,11618.76%
SPX190315C026000002019-02-22 3:59PM EST2,600.00195.15192.70195.50+16.82+9.43%759,93518.65%
SPX190315C026050002019-02-12 9:48AM EST2,605.00139.12187.80190.600.00-15,48418.39%
SPX190315C026100002019-02-22 4:14PM EST2,610.00184.50183.00185.80+15.50+9.17%2310,03118.24%
SPX190315C026150002019-02-20 3:41PM EST2,615.00173.90178.10180.900.00-2539,20317.96%
SPX190315C026200002019-02-21 3:52PM EST2,620.00155.93173.30176.100.00-114,02517.79%
SPX190315C026250002019-02-22 1:45PM EST2,625.00167.45168.50171.30+13.55+8.80%122,48517.60%
SPX190315C026300002019-02-22 12:40PM EST2,630.00164.27163.70166.50+17.47+11.90%511,68717.41%
SPX190315C026350002019-02-22 12:40PM EST2,635.00159.57158.90161.70+11.47+7.74%516,32317.19%
SPX190315C026400002019-02-22 4:11PM EST2,640.00155.20154.10156.90+6.31+4.24%310,13716.96%
SPX190315C026450002019-02-21 1:59PM EST2,645.00139.36149.40152.100.00-810,51816.72%
SPX190315C026500002019-02-22 3:09PM EST2,650.00144.00144.60147.30+18.21+14.48%8,29563,37316.47%
SPX190315C026550002019-02-19 10:59AM EST2,655.00127.45139.90142.600.00-17,24516.30%
SPX190315C026600002019-02-22 10:00AM EST2,660.00131.40135.20137.90+8.06+6.53%210,97816.10%
SPX190315C026650002019-02-22 3:37PM EST2,665.00128.41130.60133.20+11.41+9.75%617,70715.90%
SPX190315C026700002019-02-22 3:37PM EST2,670.00123.74125.90128.50+15.94+14.79%98,13715.67%
SPX190315C026750002019-02-22 4:13PM EST2,675.00120.88121.20123.80+16.58+15.90%633,81415.43%
SPX190315C026800002019-02-22 9:45AM EST2,680.00110.65116.60119.20+7.60+7.38%15,62015.25%
SPX190315C026850002019-02-20 1:51PM EST2,685.00109.60112.00114.500.00-4,4718,61214.97%
SPX190315C026900002019-02-22 3:55PM EST2,690.00108.20107.50110.00+9.62+9.76%110,47714.82%
SPX190315C026950002019-02-22 10:28AM EST2,695.0098.73103.00105.40+12.53+14.54%1012,73214.58%
SPX190315C027000002019-02-22 4:07PM EST2,700.0099.4098.50100.90+17.65+21.59%11856,87114.38%
SPX190315C027050002019-02-22 9:54AM EST2,705.0089.9294.1096.40+9.77+12.19%914,49814.16%
SPX190315C027100002019-02-22 11:31AM EST2,710.0092.0989.6091.90+19.34+26.58%511,04713.92%
SPX190315C027150002019-02-22 12:41PM EST2,715.0086.0085.3087.50+16.50+23.74%188,34413.71%
SPX190315C027200002019-02-21 3:02PM EST2,720.0065.9081.0083.200.00-162,29913.53%
SPX190315C027250002019-02-22 3:33PM EST2,725.0075.5576.7078.90+8.28+12.31%8,66851,21213.32%
SPX190315C027300002019-02-22 3:42PM EST2,730.0070.9572.5074.50+8.60+13.79%26117,86113.04%
SPX190315C027350002019-02-22 11:20AM EST2,735.0070.1068.3070.40+10.10+16.83%311,69412.88%
SPX190315C027400002019-02-21 3:55PM EST2,740.0054.0564.3066.300.00-98,79512.69%
SPX190315C027450002019-02-21 3:55PM EST2,745.0050.4060.3062.200.00-147,19512.47%
SPX190315C027500002019-02-22 4:14PM EST2,750.0056.0056.4058.20+7.73+16.01%15870,52312.25%
SPX190315C027550002019-02-22 3:59PM EST2,755.0053.8752.5054.30+7.27+15.60%128,14712.05%
SPX190315C027600002019-02-22 1:02PM EST2,760.0049.4048.8050.50+12.90+35.34%514,81311.86%
SPX190315C027650002019-02-22 12:04PM EST2,765.0048.5045.2046.80+13.50+38.57%38,12911.66%
SPX190315C027700002019-02-22 3:55PM EST2,770.0042.0041.7043.20+10.10+31.66%3012,86411.47%
SPX190315C027750002019-02-22 4:14PM EST2,775.0038.0538.2039.60+5.55+17.08%14,54341,49811.24%
SPX190315C027800002019-02-22 4:07PM EST2,780.0035.3035.0036.10+5.80+19.66%1,58710,62911.00%
SPX190315C027850002019-02-22 4:03PM EST2,785.0032.5031.8033.10+8.25+34.02%9,31111,62610.90%
SPX190315C027900002019-02-22 4:20PM EST2,790.0029.0028.8030.00+5.70+24.46%12,5078,94910.72%
SPX190315C027950002019-02-22 4:11PM EST2,795.0026.5026.0027.10+8.15+44.41%7243,25510.56%
SPX190315C028000002019-02-22 4:14PM EST2,800.0023.2023.3024.30+3.82+19.71%5,67442,59310.39%
SPX190315C028050002019-02-22 4:14PM EST2,805.0021.1920.7021.70+7.03+49.65%632,86510.24%
SPX190315C028100002019-02-22 3:38PM EST2,810.0017.4018.4019.20+2.60+17.57%3234,84110.06%
SPX190315C028150002019-02-22 3:59PM EST2,815.0017.2016.3016.90+4.40+34.38%666,6209.91%
SPX190315C028200002019-02-22 3:59PM EST2,820.0015.1014.2015.10+4.70+45.19%3446,2719.89%
SPX190315C028250002019-02-22 4:03PM EST2,825.0012.8012.4013.20+3.20+33.33%95720,0749.77%
SPX190315C028300002019-02-22 4:11PM EST2,830.0011.0010.8011.40+2.90+35.80%7878,6419.62%
SPX190315C028350002019-02-22 3:46PM EST2,835.009.459.309.90+2.30+32.17%4138,0229.55%
SPX190315C028400002019-02-22 4:13PM EST2,840.007.707.908.50+1.50+24.19%1069,2369.45%
SPX190315C028450002019-02-22 4:14PM EST2,845.006.936.707.20+1.93+38.60%2742,2949.33%
SPX190315C028500002019-02-22 4:17PM EST2,850.005.805.706.10+2.02+53.44%4,19735,4239.25%
SPX190315C028550002019-02-22 3:46PM EST2,855.005.004.805.20+1.30+35.14%428259.21%
SPX190315C028600002019-02-22 3:59PM EST2,860.004.404.104.40+1.81+69.88%589,3709.16%
SPX190315C028650002019-02-22 4:11PM EST2,865.003.323.403.70+0.75+29.18%3972,5359.12%
SPX190315C028700002019-02-22 2:34PM EST2,870.003.102.853.10+1.00+47.62%20511,3919.08%
SPX190315C028750002019-02-22 3:53PM EST2,875.002.302.402.65+0.55+31.43%1,26524,5119.11%
SPX190315C028800002019-02-22 4:00PM EST2,880.002.152.002.25+0.70+48.28%151,4319.13%
SPX190315C028850002019-02-22 4:09PM EST2,885.001.701.651.90-0.15-8.11%328179.15%
SPX190315C028900002019-02-22 4:11PM EST2,890.001.421.351.60+0.42+42.00%486,5769.16%
SPX190315C028950002019-02-22 2:35PM EST2,895.001.301.151.35+0.49+60.49%421,1339.19%
SPX190315C029000002019-02-22 3:59PM EST2,900.001.100.951.15+0.40+57.14%42033,1209.24%
SPX190315C029050002019-02-22 9:48AM EST2,905.000.700.801.00-0.55-44.00%31,3239.33%
SPX190315C029100002019-02-22 12:53PM EST2,910.000.850.700.90+0.25+41.67%1683,3569.47%
SPX190315C029150002019-02-22 4:01PM EST2,915.000.650.600.75-0.10-13.33%335319.49%
SPX190315C029200002019-02-22 1:22PM EST2,920.000.700.500.70+0.30+75.00%322,5299.69%
SPX190315C029250002019-02-22 3:54PM EST2,925.000.450.450.60+0.10+28.57%1,07613,8959.75%
SPX190315C029300002019-02-22 1:23PM EST2,930.000.550.350.55+0.06+12.24%14519.91%
SPX190315C029350002019-02-22 12:53PM EST2,935.000.400.300.50-0.10-20.00%119910.07%
SPX190315C029400002019-02-22 12:38PM EST2,940.000.400.300.45-0.40-50.00%532410.19%
SPX190315C029450002019-02-20 3:32PM EST2,945.000.350.250.400.00-1217210.30%
SPX190315C029500002019-02-22 4:12PM EST2,950.000.250.200.30+0.05+25.00%5221,39010.17%
SPX190315C029550002019-02-15 11:12AM EST2,955.000.450.150.350.00-3020510.66%
SPX190315C029600002019-02-22 10:28AM EST2,960.000.160.150.30-0.02-11.11%12043910.71%
SPX190315C029650002019-02-20 12:13PM EST2,965.000.230.150.300.00-3629410.98%
SPX190315C029700002019-02-13 9:30AM EST2,970.000.400.100.250.00-16132410.99%
SPX190315C029750002019-02-22 3:22PM EST2,975.000.160.100.25+0.02+14.29%24,83211.24%
SPX190315C029800002019-02-22 10:58AM EST2,980.000.150.100.250.00-127611.51%
SPX190315C029850002019-02-15 9:54AM EST2,985.000.320.050.200.00-1022311.45%
SPX190315C029900002019-02-13 2:56PM EST2,990.000.300.050.200.00-16332611.70%
SPX190315C029950002019-02-13 9:30AM EST2,995.000.200.050.200.00-15518411.95%
SPX190315C030000002019-02-22 10:47AM EST3,000.000.100.100.150.00-1036,64811.81%
SPX190315C030100002019-02-21 11:48AM EST3,010.000.110.050.150.00-543712.28%
SPX190315C030200002019-02-20 4:11PM EST3,020.000.090.050.150.00-9226612.77%
SPX190315C030250002019-02-21 10:22AM EST3,025.000.090.000.150.00-67,31013.01%
SPX190315C030300002019-02-22 1:34PM EST3,030.000.080.050.150.00-641913.25%
SPX190315C030500002019-02-22 1:34PM EST3,050.000.070.000.100.00-213,67113.60%
SPX190315C030600002019-02-20 11:52AM EST3,060.000.030.000.100.00-4151414.04%
SPX190315C030750002019-02-20 10:15AM EST3,075.000.030.000.100.00-63,46014.72%
SPX190315C031000002019-02-15 3:54PM EST3,100.000.100.000.100.00-5222,50815.82%
SPX190315C031250002019-02-13 11:34AM EST3,125.000.050.000.050.00-819,41415.87%
SPX190315C031500002019-02-19 3:26PM EST3,150.000.030.000.100.00-115,29417.97%
SPX190315C031750002019-02-15 3:42PM EST3,175.000.050.000.050.00-1002,24517.87%
SPX190315C032000002019-02-15 3:44PM EST3,200.000.050.000.050.00-20012,57618.85%
SPX190315C032250002019-01-16 10:00AM EST3,225.000.050.000.050.00-1036619.83%
SPX190315C032500002019-02-06 2:42PM EST3,250.000.050.000.050.00-3506,42220.80%
SPX190315C032750002019-01-16 10:00AM EST3,275.000.050.000.050.00-1014721.78%
SPX190315C033000002019-01-30 11:53AM EST3,300.000.030.000.050.00-2610,37622.71%
SPX190315C033500002019-01-17 1:39PM EST3,350.000.100.000.050.00-2054624.56%
SPX190315C034000002019-01-31 1:48PM EST3,400.000.050.000.050.00-1506,87626.37%
SPX190315C035000002019-01-25 3:56PM EST3,500.000.050.000.050.00-1007,27029.88%
SPX190315C036000002019-02-05 11:53AM EST3,600.000.050.000.050.00-16,82133.30%
SPX190315C037000002018-10-10 1:10PM EST3,700.000.270.000.050.00-03736.52%
SPX190315C038000002018-11-01 1:44PM EST3,800.000.080.000.050.00-01339.65%
SPX190315C039000002018-09-07 10:48PM EST3,900.000.250.000.050.00-030042.77%
SPX190315C040000002018-10-30 9:32AM EST4,000.000.150.000.050.00-019045.70%
SPX190315C041000002019-01-09 11:05AM EST4,100.000.020.000.050.00-11048.54%
Putsfor15 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190315P009000002019-02-07 10:24AM EST900.000.030.000.050.00-55133.59%
SPX190315P010000002019-02-22 4:07PM EST1,000.000.050.000.050.00-85052,113121.09%
SPX190315P010500002019-02-11 2:01PM EST1,050.000.050.000.050.00-2020115.63%
SPX190315P011000002019-02-12 11:20AM EST1,100.000.050.000.050.00-1006,952110.16%
SPX190315P011500002019-02-12 4:07PM EST1,150.000.050.000.050.00-600847105.47%
SPX190315P012000002019-02-13 3:26PM EST1,200.000.050.000.050.00-44,478100.39%
SPX190315P012250002019-02-13 9:44AM EST1,225.000.050.000.050.00-396198.05%
SPX190315P012750002019-02-15 11:31AM EST1,275.000.050.000.050.00-42,95393.75%
SPX190315P013000002019-02-15 4:06PM EST1,300.000.050.000.050.00-5713,58691.41%
SPX190315P013250002019-02-15 11:27AM EST1,325.000.050.000.050.00-58,85989.06%
SPX190315P013500002019-02-20 3:50PM EST1,350.000.050.000.050.00-55,70387.11%
SPX190315P013750002019-02-14 9:51AM EST1,375.000.100.000.050.00-43,75384.77%
SPX190315P014000002019-02-19 4:13PM EST1,400.000.050.000.050.00-438,91582.81%
SPX190315P014500002019-02-19 4:13PM EST1,450.000.050.000.050.00-532,70278.91%
SPX190315P014750002019-02-19 4:13PM EST1,475.000.050.000.050.00-255,15976.95%
SPX190315P015000002019-02-19 4:13PM EST1,500.000.050.000.050.00-2037,10675.00%
SPX190315P015250002019-02-15 3:45PM EST1,525.000.100.000.050.00-1023,88073.05%
SPX190315P015500002019-02-20 3:55PM EST1,550.000.050.000.050.00-1420,54771.09%
SPX190315P015750002019-02-20 11:42AM EST1,575.000.050.000.050.00-58,23769.14%
SPX190315P016000002019-02-21 12:53PM EST1,600.000.050.000.050.00-1119,52967.58%
SPX190315P016250002019-02-19 10:21AM EST1,625.000.100.000.050.00-124,77365.63%
SPX190315P016500002019-02-22 4:04PM EST1,650.000.020.000.05-0.03-60.00%1109,20364.06%
SPX190315P016600002019-02-19 2:47PM EST1,660.000.100.000.050.00-101,05263.28%
SPX190315P016700002019-02-19 10:24AM EST1,670.000.100.000.100.00-23,66465.82%
SPX190315P016750002019-02-19 10:25AM EST1,675.000.100.000.100.00-42,11565.43%
SPX190315P016800002019-02-19 10:25AM EST1,680.000.100.000.100.00-121,04465.04%
SPX190315P016900002019-02-19 11:00AM EST1,690.000.100.000.100.00-101,11864.26%
SPX190315P017000002019-02-21 3:31PM EST1,700.000.050.000.050.00-219,97560.55%
SPX190315P017100002019-02-19 11:46AM EST1,710.000.100.000.100.00-899562.89%
SPX190315P017200002019-02-19 12:16PM EST1,720.000.100.000.100.00-2576562.11%
SPX190315P017250002019-02-20 10:03AM EST1,725.000.050.000.100.00-508,34861.82%
SPX190315P017500002019-02-21 9:41AM EST1,750.000.050.000.050.00-412,30657.03%
SPX190315P017700002019-02-20 9:30AM EST1,770.000.100.000.100.00-1269958.69%
SPX190315P017750002019-02-20 9:30AM EST1,775.000.100.000.100.00-33,75258.40%
SPX190315P017800002019-02-20 9:30AM EST1,780.000.100.000.100.00-466958.01%
SPX190315P017900002019-02-20 9:30AM EST1,790.000.100.000.100.00-389957.42%
SPX190315P018000002019-02-20 9:30AM EST1,800.000.100.000.100.00-519,90656.64%
SPX190315P018100002019-02-20 9:30AM EST1,810.000.100.000.100.00-41,23556.06%
SPX190315P018200002019-02-20 9:30AM EST1,820.000.100.000.100.00-1084155.27%
SPX190315P018250002019-02-22 2:24PM EST1,825.000.100.000.100.00-7928,95854.98%
SPX190315P018300002019-02-20 9:34AM EST1,830.000.100.000.100.00-472754.69%
SPX190315P018400002019-02-20 9:33AM EST1,840.000.100.000.100.00-101,42553.91%
SPX190315P018500002019-02-21 11:56AM EST1,850.000.100.050.100.00-327,82655.08%
SPX190315P018600002019-02-19 9:59AM EST1,860.000.150.000.100.00-55,19952.73%
SPX190315P018700002019-02-19 10:06AM EST1,870.000.150.000.100.00-25663851.95%
SPX190315P018750002019-02-21 10:51AM EST1,875.000.100.000.100.00-2411,60351.76%
SPX190315P018800002019-02-19 10:50AM EST1,880.000.150.000.150.00-241953.03%
SPX190315P018850002019-02-22 9:47AM EST1,885.000.050.000.10-0.10-66.67%1040850.98%
SPX190315P018900002019-02-19 11:12AM EST1,890.000.150.000.150.00-91,03752.34%
SPX190315P018950002019-02-19 11:14AM EST1,895.000.150.000.150.00-2042952.05%
SPX190315P019000002019-02-19 2:33PM EST1,900.000.150.050.100.00-3911,26551.76%
SPX190315P019050002019-02-21 3:25PM EST1,905.000.150.000.150.00-1051951.37%
SPX190315P019100002019-02-19 1:39PM EST1,910.000.150.000.150.00-265551.07%
SPX190315P019200002019-02-19 1:45PM EST1,920.000.150.000.150.00-1247750.39%
SPX190315P019250002019-02-22 10:25AM EST1,925.000.080.050.15-0.12-60.00%14,75551.27%
SPX190315P019300002019-02-20 9:30AM EST1,930.000.150.000.150.00-259052.83%
SPX190315P019400002019-02-15 4:08PM EST1,940.000.280.000.150.00-6045952.15%
SPX190315P019500002019-02-22 10:52AM EST1,950.000.100.050.100.00-10113,80749.61%
SPX190315P019550002019-02-13 9:30AM EST1,955.000.400.000.150.00-37549051.07%
SPX190315P019600002019-02-19 9:40AM EST1,960.000.250.000.150.00-139750.78%
SPX190315P019650002019-02-13 9:30AM EST1,965.000.450.000.150.00-40140850.44%
SPX190315P019700002019-02-13 9:30AM EST1,970.000.450.000.150.00-40056050.10%
SPX190315P019750002019-02-22 10:25AM EST1,975.000.100.050.15-0.05-33.33%22,85549.76%
SPX190315P019800002019-02-13 9:30AM EST1,980.000.450.000.150.00-3651,51949.41%
SPX190315P019900002019-02-20 2:39PM EST1,990.000.150.000.150.00-548448.73%
SPX190315P019950002019-02-22 10:53AM EST1,995.000.130.000.15-0.32-71.11%35846648.44%
SPX190315P020000002019-02-22 4:07PM EST2,000.000.150.100.150.00-3,86880,71948.10%
SPX190315P020050002019-02-13 9:30AM EST2,005.000.500.050.150.00-3871,37647.75%
SPX190315P020100002019-02-22 10:53AM EST2,010.000.130.050.15-0.37-74.00%38684047.41%
SPX190315P020150002019-02-19 3:12PM EST2,015.000.150.050.150.00-366847.07%
SPX190315P020200002019-02-15 10:23AM EST2,020.000.350.050.150.00-1052946.78%
SPX190315P020250002019-02-19 3:12PM EST2,025.000.250.100.150.00-31,94746.44%
SPX190315P020300002019-02-19 10:46AM EST2,030.000.300.050.150.00-265746.09%
SPX190315P020350002019-02-15 2:52PM EST2,035.000.400.050.150.00-58084645.75%
SPX190315P020400002019-02-15 3:56PM EST2,040.000.380.050.150.00-50698045.46%
SPX190315P020450002019-02-15 10:43AM EST2,045.000.350.050.150.00-5001,05045.12%
SPX190315P020500002019-02-22 11:39AM EST2,050.000.130.100.15-0.08-38.10%15615,22944.78%
SPX190315P020550002019-02-15 10:28AM EST2,055.000.370.050.150.00-6441,14944.48%
SPX190315P020600002019-02-15 10:28AM EST2,060.000.370.050.150.00-5802,78544.14%
SPX190315P020700002019-02-15 10:42AM EST2,070.000.400.050.200.00-5001,95744.68%
SPX190315P020750002019-02-21 10:09AM EST2,075.000.200.050.150.00-17,77343.16%
SPX190315P020800002019-02-22 1:24PM EST2,080.000.150.050.20-0.10-40.00%378544.04%
SPX190315P020850002019-02-15 10:28AM EST2,085.000.400.050.150.00-5001,02842.53%
SPX190315P020900002019-02-13 9:30AM EST2,090.000.650.050.200.00-4012,73643.36%
SPX190315P020950002019-02-15 10:06AM EST2,095.000.510.050.150.00-552141.90%
SPX190315P021000002019-02-22 12:38PM EST2,100.000.180.100.20-0.04-18.18%341,41142.73%
SPX190315P021050002019-02-20 3:18PM EST2,105.000.250.050.200.00-7501,38942.38%
SPX190315P021100002019-02-13 9:30AM EST2,110.000.700.050.200.00-3572,48642.04%
SPX190315P021150002019-02-20 3:17PM EST2,115.000.260.050.200.00-1059741.75%
SPX190315P021200002019-02-15 10:01AM EST2,120.000.500.050.200.00-11,00341.41%
SPX190315P021250002019-02-15 12:34PM EST2,125.000.500.050.150.00-1877,16439.99%
SPX190315P021300002019-02-22 3:34PM EST2,130.000.150.050.15-0.60-80.00%152439.65%
SPX190315P021350002019-02-22 3:32PM EST2,135.000.150.100.15-0.60-80.00%170639.36%
SPX190315P021400002019-02-15 10:46AM EST2,140.000.500.100.150.00-2043539.01%
SPX190315P021450002019-02-15 9:32AM EST2,145.000.600.100.200.00-3054339.80%
SPX190315P021500002019-02-20 11:57AM EST2,150.000.350.100.200.00-1621,92439.45%
SPX190315P021550002019-02-19 9:51AM EST2,155.000.400.100.200.00-494,88139.16%
SPX190315P021600002019-02-13 9:30AM EST2,160.000.850.100.200.00-38361738.82%
SPX190315P021650002019-02-13 9:30AM EST2,165.000.850.100.250.00-37860439.38%
SPX190315P021700002019-02-13 9:30AM EST2,170.000.850.100.250.00-3781,19539.06%
SPX190315P021750002019-02-22 2:13PM EST2,175.000.200.100.25-0.08-28.57%2339,17038.72%
SPX190315P021800002019-02-13 9:30AM EST2,180.000.900.100.250.00-33980238.40%
SPX190315P021850002019-02-20 12:24PM EST2,185.000.300.100.250.00-401,45638.09%
SPX190315P021900002019-02-15 3:40PM EST2,190.000.650.100.250.00-20071537.77%
SPX190315P021950002019-02-21 12:03PM EST2,195.000.300.100.250.00-31,19137.45%
SPX190315P022000002019-02-22 4:14PM EST2,200.000.150.100.25-0.22-59.46%60549,65137.11%
SPX190315P022050002019-02-22 11:27AM EST2,205.000.250.100.25-0.20-44.44%5098936.79%
SPX190315P022100002019-02-22 11:18AM EST2,210.000.250.150.25-0.10-28.57%1,01580436.48%
SPX190315P022150002019-02-15 3:44PM EST2,215.000.760.150.250.00-251,93036.16%
SPX190315P022200002019-02-21 9:50AM EST2,220.000.350.150.250.00-11,77935.84%
SPX190315P022250002019-02-22 10:26AM EST2,225.000.310.150.30-0.02-6.06%1213,26836.21%
SPX190315P022300002019-02-14 3:51PM EST2,230.001.100.150.250.00-5009,71535.21%
SPX190315P022350002019-02-20 11:12AM EST2,235.000.400.150.300.00-31,59735.55%
SPX190315P022400002019-02-22 11:18AM EST2,240.000.300.150.30-0.15-33.33%154,01735.23%
SPX190315P022450002019-02-22 11:17AM EST2,245.000.300.150.30-0.20-40.00%11,99034.91%
SPX190315P022500002019-02-22 2:12PM EST2,250.000.300.150.30-0.17-36.17%1,74128,87834.60%
SPX190315P022550002019-02-21 2:52PM EST2,255.000.500.150.300.00-1003,00934.28%
SPX190315P022600002019-02-22 11:29AM EST2,260.000.260.200.30-0.19-42.22%1,2907,13233.94%
SPX190315P022650002019-02-21 2:23PM EST2,265.000.450.200.300.00-6351,45133.62%
SPX190315P022700002019-02-15 10:44AM EST2,270.000.970.200.350.00-10577333.86%
SPX190315P022750002019-02-22 3:20PM EST2,275.000.280.250.30-0.16-36.36%1,87813,78832.98%
SPX190315P022800002019-02-22 12:38PM EST2,280.000.330.200.35-0.12-26.67%1389533.23%
SPX190315P022850002019-02-15 3:44PM EST2,285.001.040.200.350.00-251,28432.91%
SPX190315P022900002019-02-20 3:07AM EST2,290.000.650.200.350.00-23,05032.58%
SPX190315P022950002019-02-20 3:09AM EST2,295.000.650.200.350.00-249132.25%
SPX190315P023000002019-02-22 4:09PM EST2,300.000.300.250.35-0.20-40.00%22455,09431.93%
SPX190315P023050002019-02-14 3:53PM EST2,305.001.550.300.400.00-201,82232.11%
SPX190315P023100002019-02-22 10:27AM EST2,310.000.450.250.40-0.20-30.77%389231.78%
SPX190315P023150002019-02-22 12:06PM EST2,315.000.400.250.40-1.20-75.00%2066831.45%
SPX190315P023200002019-02-22 11:53AM EST2,320.000.410.250.40-0.34-45.33%104,92231.13%
SPX190315P023250002019-02-22 4:04PM EST2,325.000.420.250.45-0.18-30.00%957,06431.23%
SPX190315P023300002019-02-22 3:22PM EST2,330.000.380.300.45-0.42-52.50%2211,20130.90%
SPX190315P023350002019-02-22 10:32AM EST2,335.000.450.300.45-0.35-43.75%2082,56230.57%
SPX190315P023400002019-02-22 9:30AM EST2,340.000.550.300.45-0.16-22.54%23,10430.25%
SPX190315P023450002019-02-22 2:49PM EST2,345.000.500.300.45-0.15-23.08%122,71329.92%
SPX190315P023500002019-02-22 3:09PM EST2,350.000.400.400.45-0.35-46.67%8,30328,78329.59%
SPX190315P023550002019-02-22 3:22PM EST2,355.000.470.350.50-0.33-41.25%13,78829.64%
SPX190315P023600002019-02-22 11:22AM EST2,360.000.450.350.50-0.40-47.06%117,28429.32%
SPX190315P023650002019-02-22 4:01PM EST2,365.000.500.350.50-0.35-41.18%8503,56328.99%
SPX190315P023700002019-02-20 9:32AM EST2,370.000.940.400.550.00-54,57129.00%
SPX190315P023750002019-02-22 9:30AM EST2,375.000.700.400.55-0.20-22.22%118,80628.68%
SPX190315P023800002019-02-22 9:41AM EST2,380.000.650.400.55-0.23-26.14%711,68028.35%
SPX190315P023850002019-02-22 2:36PM EST2,385.000.650.450.60-0.35-35.00%76,41628.32%
SPX190315P023900002019-02-22 11:20AM EST2,390.000.580.450.60-0.35-37.63%98,82727.99%
SPX190315P023950002019-02-20 1:02PM EST2,395.001.000.450.600.00-13,11727.66%
SPX190315P024000002019-02-22 2:14PM EST2,400.000.650.500.65-0.38-36.89%2162,92927.61%
SPX190315P024050002019-02-22 11:29AM EST2,405.000.610.500.65-0.34-35.79%1375,40527.28%
SPX190315P024100002019-02-21 2:23PM EST2,410.001.080.500.650.00-723,50326.94%
SPX190315P024150002019-02-21 2:47PM EST2,415.001.150.550.700.00-1126,80426.87%
SPX190315P024200002019-02-21 2:23PM EST2,420.001.180.550.700.00-129,07626.54%
SPX190315P024250002019-02-22 11:21AM EST2,425.000.740.550.70-0.51-40.80%5722,44726.20%
SPX190315P024300002019-02-22 2:58PM EST2,430.000.800.600.75-0.60-42.86%337,62426.11%
SPX190315P024350002019-02-21 10:33AM EST2,435.001.330.700.750.00-165,39825.77%
SPX190315P024400002019-02-22 9:40AM EST2,440.000.970.700.80-0.23-19.17%163,94825.66%
SPX190315P024450002019-02-21 9:30AM EST2,445.001.300.650.800.00-17,04325.32%
SPX190315P024500002019-02-22 3:21PM EST2,450.000.810.750.85-0.44-35.20%3241,45725.20%
SPX190315P024550002019-02-22 10:52AM EST2,455.000.920.700.90-0.63-40.65%2039,70625.06%
SPX190315P024600002019-02-22 2:52PM EST2,460.000.950.750.90-0.58-37.91%287,80524.71%
SPX190315P024650002019-02-22 2:41PM EST2,465.001.050.750.95-0.40-27.59%49,89824.56%
SPX190315P024700002019-02-22 10:35AM EST2,470.001.070.900.95-0.38-26.21%312,27224.22%
SPX190315P024750002019-02-22 12:17PM EST2,475.001.000.801.00-0.70-41.18%1933,36624.05%
SPX190315P024800002019-02-22 11:22AM EST2,480.001.100.851.05-0.61-35.67%3020,53023.88%
SPX190315P024850002019-02-22 3:59PM EST2,485.001.010.901.10-0.54-34.84%1110,89423.70%
SPX190315P024900002019-02-22 10:35AM EST2,490.001.270.951.10-0.26-16.99%13510,94423.35%
SPX190315P024950002019-02-22 2:54PM EST2,495.001.300.951.15-0.70-35.00%1610,53323.16%
SPX190315P025000002019-02-22 3:55PM EST2,500.001.201.051.20-0.60-33.33%8,74786,85922.96%
SPX190315P025050002019-02-22 3:46PM EST2,505.001.301.051.25-0.88-40.37%4518,06322.75%
SPX190315P025100002019-02-22 3:17PM EST2,510.001.351.101.30-0.75-35.71%4118,74622.53%
SPX190315P025150002019-02-22 12:40PM EST2,515.001.351.151.35-0.97-41.81%76,97022.31%
SPX190315P025200002019-02-22 3:57PM EST2,520.001.351.201.40-0.95-41.30%1,3608,06822.08%
SPX190315P025250002019-02-22 3:46PM EST2,525.001.551.251.45-0.90-36.73%3,25418,13621.85%
SPX190315P025300002019-02-22 11:29AM EST2,530.001.541.301.50-0.76-33.04%1,3417,74821.61%
SPX190315P025350002019-02-21 2:14PM EST2,535.002.401.501.550.00-97,44421.36%
SPX190315P025400002019-02-22 3:57PM EST2,540.001.601.401.65-0.65-28.89%1405,87721.23%
SPX190315P025450002019-02-22 3:52PM EST2,545.001.851.501.70-1.00-35.09%534,24520.97%
SPX190315P025500002019-02-22 3:59PM EST2,550.001.741.701.75-1.16-40.00%1,66539,57420.70%
SPX190315P025550002019-02-22 3:46PM EST2,555.001.951.601.85-1.05-35.00%4515,77320.53%
SPX190315P025600002019-02-22 11:20AM EST2,560.001.941.701.95-1.65-45.96%3020,99720.36%
SPX190315P025650002019-02-22 3:55PM EST2,565.002.051.802.00-1.75-46.05%468,88120.07%
SPX190315P025700002019-02-22 3:57PM EST2,570.002.051.852.10-1.75-46.05%22816,03419.87%
SPX190315P025750002019-02-22 3:25PM EST2,575.002.351.952.20-1.25-34.72%3057,01719.67%
SPX190315P025800002019-02-22 3:59PM EST2,580.002.272.052.30-1.73-43.25%28422,77219.45%
SPX190315P025850002019-02-22 2:21PM EST2,585.002.602.152.40-2.10-44.68%9217,82319.22%
SPX190315P025900002019-02-22 3:57PM EST2,590.002.502.302.55-1.97-44.07%3214,38719.06%
SPX190315P025950002019-02-22 11:31AM EST2,595.002.812.402.65-1.99-41.46%169,76218.81%
SPX190315P026000002019-02-22 4:11PM EST2,600.002.802.552.80-1.35-32.53%1,74097,26318.63%
SPX190315P026050002019-02-22 4:08PM EST2,605.002.882.652.95-1.72-37.39%15,90418.43%
SPX190315P026100002019-02-22 3:45PM EST2,610.003.302.803.10-2.20-40.00%6112,73118.23%
SPX190315P026150002019-02-22 2:35PM EST2,615.003.702.953.30-1.90-33.93%87911,04518.07%
SPX190315P026200002019-02-22 3:25PM EST2,620.003.703.103.40-2.30-38.33%6014,78317.77%
SPX190315P026250002019-02-22 4:08PM EST2,625.003.583.303.60-1.77-33.08%8435,53717.59%
SPX190315P026300002019-02-22 3:29PM EST2,630.003.903.403.80-1.60-29.09%1,87819,93117.39%
SPX190315P026350002019-02-22 3:55PM EST2,635.004.083.604.00-3.32-44.86%2216,31117.17%
SPX190315P026400002019-02-22 3:59PM EST2,640.004.203.904.20-2.30-35.38%3,14911,55116.95%
SPX190315P026450002019-02-22 1:58PM EST2,645.004.804.104.50-1.96-28.99%1212,18316.81%
SPX190315P026500002019-02-22 4:20PM EST2,650.004.704.304.70-2.39-33.71%4,42372,93716.55%
SPX190315P026550002019-02-22 3:56PM EST2,655.004.904.605.00-3.35-40.61%1539,16016.37%
SPX190315P026600002019-02-22 3:29PM EST2,660.005.404.805.30-3.20-37.21%34511,67616.18%
SPX190315P026650002019-02-22 3:56PM EST2,665.005.405.105.60-2.88-34.78%16820,63015.97%
SPX190315P026700002019-02-22 3:56PM EST2,670.005.755.505.90-3.20-35.75%268,26315.74%
SPX190315P026750002019-02-22 4:11PM EST2,675.006.205.806.20-4.72-43.22%2,89934,21615.49%
SPX190315P026800002019-02-22 4:14PM EST2,680.006.406.106.60-5.58-46.58%48110,07215.31%
SPX190315P026850002019-02-22 3:56PM EST2,685.006.806.507.00-3.68-35.11%5686,14915.10%
SPX190315P026900002019-02-22 3:56PM EST2,690.007.256.907.40-3.70-33.79%3037,64914.88%
SPX190315P026950002019-02-22 4:10PM EST2,695.007.887.407.80-5.12-39.38%3212,84014.63%
SPX190315P027000002019-02-22 4:14PM EST2,700.008.307.908.30-4.35-34.39%2,88063,96014.43%
SPX190315P027050002019-02-22 3:50PM EST2,705.009.358.408.90-5.13-35.43%2313,87814.27%
SPX190315P027100002019-02-22 3:56PM EST2,710.009.208.909.50-4.90-34.75%5211,19414.08%
SPX190315P027150002019-02-22 3:56PM EST2,715.009.809.5010.00-6.50-39.88%58,11813.81%
SPX190315P027200002019-02-22 3:14PM EST2,720.0011.9010.1010.70-4.01-25.20%424,51113.63%
SPX190315P027250002019-02-22 4:14PM EST2,725.0011.3510.8011.40-5.54-32.80%2,65341,81413.42%
SPX190315P027300002019-02-22 4:08PM EST2,730.0012.1011.5012.20-6.95-36.48%72414,83013.23%
SPX190315P027350002019-02-22 3:59PM EST2,735.0012.7012.4013.00-7.90-38.35%1,12811,49213.02%
SPX190315P027400002019-02-22 3:23PM EST2,740.0014.9513.2014.00-5.25-25.99%718,62212.87%
SPX190315P027450002019-02-22 4:03PM EST2,745.0014.6814.2015.00-8.52-36.72%67,48212.68%
SPX190315P027500002019-02-22 4:20PM EST2,750.0015.7615.3015.90-7.24-31.48%5,13963,40712.42%
SPX190315P027550002019-02-22 2:36PM EST2,755.0020.0016.4017.00-8.55-29.95%227,72112.21%
SPX190315P027600002019-02-22 4:03PM EST2,760.0018.0817.5018.40-7.87-30.33%575,84012.10%
SPX190315P027650002019-02-22 4:13PM EST2,765.0020.0018.8019.60-8.30-29.33%1013,13211.86%
SPX190315P027700002019-02-22 4:02PM EST2,770.0021.0020.2021.20-11.90-36.17%138,66411.74%
SPX190315P027750002019-02-22 4:13PM EST2,775.0022.9021.7022.80-8.60-27.30%16,01224,01211.58%
SPX190315P027800002019-02-22 4:13PM EST2,780.0024.8523.4024.50-8.65-25.82%1,3329,98611.41%
SPX190315P027850002019-02-22 4:03PM EST2,785.0025.5025.2026.30-10.70-29.56%9,7169,01111.24%
SPX190315P027900002019-02-22 4:20PM EST2,790.0029.3027.6028.30-8.30-22.07%14,25751811.09%
SPX190315P027950002019-02-22 4:10PM EST2,795.0029.6529.2030.40-14.35-32.61%7221,26810.93%
SPX190315P028000002019-02-22 4:07PM EST2,800.0032.5031.4032.80-16.05-33.06%46417,78210.84%
SPX190315P028050002019-02-22 11:14AM EST2,805.0037.0033.7035.30-3.15-7.85%46810.73%
SPX190315P028100002019-02-22 11:58AM EST2,810.0038.5436.3037.90-9.34-19.51%27610.60%
SPX190315P028150002019-02-20 12:32PM EST2,815.0051.6739.0040.700.00-110110.49%
SPX190315P028200002019-02-20 3:10PM EST2,820.0049.6542.0043.800.00-29410.45%
SPX190315P028250002019-02-22 3:46PM EST2,825.0046.7045.1047.00-12.30-20.85%411,45210.39%
SPX190315P028300002019-02-22 11:58AM EST2,830.0050.5948.3050.30-9.51-15.82%21210.31%
SPX190315P028350002019-02-20 3:14PM EST2,835.0060.7051.7053.900.00-227910.31%
SPX190315P028400002019-02-14 9:30AM EST2,840.00106.5555.3057.600.00-110210.30%
SPX190315P028450002019-02-22 3:28PM EST2,845.0063.3559.1061.40-2.90-4.38%25810.29%
SPX190315P028500002019-02-20 3:14PM EST2,850.0072.1063.0065.400.00-310,22310.32%
SPX190315P028550002019-02-21 11:57AM EST2,855.0080.7067.0069.500.00-1210.35%
SPX190315P028600002019-02-20 10:16AM EST2,860.0083.2071.2073.700.00-130710.39%
SPX190315P028650002019-02-21 11:57AM EST2,865.0089.4075.5078.100.00-12310.51%
SPX190315P028750002019-02-22 2:33PM EST2,875.0089.0084.3087.10-9.66-9.79%44,39910.77%
SPX190315P028800002019-02-15 3:26PM EST2,880.00114.4088.9091.700.00-52110.92%
SPX190315P028900002019-02-14 3:49PM EST2,890.00143.0098.20101.100.00-1887011.30%
SPX190315P028950002019-02-14 11:39AM EST2,895.00157.20103.00105.900.00-262711.54%
SPX190315P029000002019-02-22 3:32PM EST2,900.00112.48107.70110.60-12.92-10.30%1315,54011.68%
SPX190315P029050002019-02-20 3:28PM EST2,905.00119.25112.60115.500.00-6811.98%
SPX190315P029100002019-02-19 2:41PM EST2,910.00124.60117.40120.400.00-211212.27%
SPX190315P029200002019-02-22 11:54PM EST2,920.00144.20127.20130.200.00-2012.82%
SPX190315P029250002019-02-22 3:32PM EST2,925.00136.93132.10135.10-19.82-12.64%55,09513.09%
SPX190315P029350002018-12-18 12:09PM EST2,935.00366.30142.00145.600.00-01214.36%
SPX190315P029500002019-02-15 11:19AM EST2,950.00185.95156.80160.400.00-25,65215.25%
SPX190315P029700002019-01-28 3:15PM EST2,970.00328.34176.70180.300.00-60016.56%
SPX190315P029750002019-02-21 11:25AM EST2,975.00200.67181.70185.300.00-937116.91%
SPX190315P029950002019-01-31 4:05PM EST2,995.00288.00201.60205.200.00-72118.16%
SPX190315P030000002019-02-22 11:37AM EST3,000.00207.50206.60210.20-7.30-3.40%117,51518.50%
SPX190315P030200002019-02-15 3:48PM EST3,020.00245.45226.50230.100.00-1219.70%
SPX190315P030250002019-02-21 10:22AM EST3,025.00251.91231.50235.100.00-110420.02%
SPX190315P030500002019-02-14 12:22PM EST3,050.00297.00256.50260.100.00-1092621.65%
SPX190315P030600002019-02-05 9:59AM EST3,060.00327.36266.30270.000.00-10010122.13%
SPX190315P030750002018-12-27 3:57PM EST3,075.00591.42281.10285.000.00-026423.07%
SPX190315P031000002019-02-21 2:40PM EST3,100.00329.05306.00310.000.00-1040824.62%
SPX190315P031250002018-12-19 8:20AM EST3,125.00571.00331.00335.000.00-0126.14%
SPX190315P031500002018-12-18 1:06PM EST3,150.00574.90356.00359.900.00-0427.44%
SPX190315P031750002018-11-01 3:32PM EST3,175.00397.95380.90384.900.00-0028.90%
SPX190315P032000002018-12-14 11:31AM EST3,200.00572.07405.90409.800.00-0430.13%
SPX190315P032500002019-02-06 2:40PM EST3,250.00521.63455.80459.800.00-35035232.91%
SPX190315P034000002019-01-07 11:03AM EST3,400.00846.90605.60609.500.00-11040.01%
SPX190315P035000002019-02-22 12:23PM EST3,500.00708.60705.40709.40-7.02-0.98%103,58144.57%
SPX190315P038000002018-09-21 10:57PM EST3,800.001,095.001,004.901,008.900.00-0055.82%
SPX190315P039000002018-06-18 2:06PM EST3,900.001,093.371,104.801,108.700.00-0058.80%
SPX190315P041000002019-01-30 11:42AM EST4,100.001,436.331,304.401,308.400.00-1664.42%