| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190315C00600000 | 2019-02-15 11:45PM EST | 600.00 | 2,162.25 | 2,186.10 | 2,190.10 | 0.00 | - | 51 | 26 | 0.00% |
| SPX190315C00700000 | 2019-02-15 11:45PM EST | 700.00 | 2,064.68 | 2,086.30 | 2,090.20 | 0.00 | - | 20 | 10 | 0.00% |
| SPX190315C01000000 | 2019-02-22 4:07PM EST | 1,000.00 | 1,788.85 | 1,786.70 | 1,790.70 | +19.85 | +1.12% | 850 | 48,536 | 0.00% |
| SPX190315C01100000 | 2019-01-23 11:13AM EST | 1,100.00 | 1,531.65 | 1,686.90 | 1,690.90 | 0.00 | - | 250 | 6,585 | 0.00% |
| SPX190315C01150000 | 2019-02-07 2:55PM EST | 1,150.00 | 1,542.60 | 1,637.00 | 1,641.00 | 0.00 | - | 200 | 200 | 0.00% |
| SPX190315C01200000 | 2019-02-05 2:45PM EST | 1,200.00 | 1,528.40 | 1,587.10 | 1,591.00 | 0.00 | - | 400 | 1,136 | 0.00% |
| SPX190315C01300000 | 2018-12-20 10:23AM EST | 1,300.00 | 1,192.95 | 1,487.20 | 1,491.20 | 0.00 | - | 0 | 9 | 0.00% |
| SPX190315C01400000 | 2019-02-15 11:00AM EST | 1,400.00 | 1,363.85 | 1,387.40 | 1,391.40 | 0.00 | - | 51 | 27 | 0.00% |
| SPX190315C01500000 | 2019-02-20 10:28AM EST | 1,500.00 | 1,281.03 | 1,287.60 | 1,291.50 | 0.00 | - | 1 | 14 | 0.00% |
| SPX190315C01575000 | 2018-12-20 10:24AM EST | 1,575.00 | 918.70 | 1,212.70 | 1,216.70 | 0.00 | - | 0 | 4 | 0.00% |
| SPX190315C01600000 | 2018-09-18 2:14PM EST | 1,600.00 | 1,305.90 | 1,187.70 | 1,191.70 | 0.00 | - | 0 | 2 | 0.00% |
| SPX190315C01650000 | 2018-11-28 3:12PM EST | 1,650.00 | 1,075.00 | 1,137.80 | 1,141.80 | 0.00 | - | 0 | 355 | 0.00% |
| SPX190315C01700000 | 2018-12-21 3:36PM EST | 1,700.00 | 716.55 | 1,087.90 | 1,091.90 | 0.00 | - | 0 | 3 | 0.00% |
| SPX190315C01800000 | 2018-12-13 3:56PM EST | 1,800.00 | 852.91 | 988.10 | 992.00 | 0.00 | - | 0 | 0 | 0.00% |
| SPX190315C01825000 | 2018-12-24 9:48AM EST | 1,825.00 | 567.45 | 963.10 | 967.10 | 0.00 | - | 0 | 3 | 0.00% |
| SPX190315C01850000 | 2018-10-24 8:36AM EST | 1,850.00 | 892.45 | 938.10 | 942.10 | 0.00 | - | 0 | 101 | 0.00% |
| SPX190315C01900000 | 2019-02-15 12:12PM EST | 1,900.00 | 867.80 | 888.20 | 892.20 | 0.00 | - | 2 | 11 | 0.00% |
| SPX190315C01925000 | 2018-09-21 10:57PM EST | 1,925.00 | 855.00 | 863.30 | 867.20 | 0.00 | - | 0 | 8 | 0.00% |
| SPX190315C02000000 | 2019-02-22 4:07PM EST | 2,000.00 | 790.40 | 788.40 | 792.40 | +19.67 | +2.55% | 850 | 51,394 | 0.00% |
| SPX190315C02025000 | 2018-10-26 12:28PM EST | 2,025.00 | 667.53 | 763.40 | 767.40 | 0.00 | - | 0 | 4 | 0.00% |
| SPX190315C02050000 | 2019-02-20 11:46AM EST | 2,050.00 | 733.80 | 738.50 | 742.40 | 0.00 | - | 30 | 277 | 0.00% |
| SPX190315C02075000 | 2018-09-21 10:57PM EST | 2,075.00 | 787.62 | 713.50 | 717.50 | 0.00 | - | 0 | 1 | 0.00% |
| SPX190315C02100000 | 2019-02-22 2:04PM EST | 2,100.00 | 688.65 | 688.60 | 692.50 | +38.05 | +5.85% | 14 | 6,235 | 0.00% |
| SPX190315C02125000 | 2018-09-21 10:57PM EST | 2,125.00 | 703.85 | 663.60 | 667.60 | 0.00 | - | 0 | 6 | 0.00% |
| SPX190315C02150000 | 2019-02-07 2:55PM EST | 2,150.00 | 546.60 | 638.70 | 642.60 | 0.00 | - | 200 | 207 | 0.00% |
| SPX190315C02175000 | 2018-09-21 10:57PM EST | 2,175.00 | 696.90 | 613.70 | 617.70 | 0.00 | - | 0 | 14 | 30.86% |
| SPX190315C02180000 | 2018-12-28 2:53PM EST | 2,180.00 | 360.20 | 608.70 | 612.70 | 0.00 | - | 0 | 20 | 30.66% |
| SPX190315C02195000 | 2018-12-26 2:20PM EST | 2,195.00 | 257.90 | 593.80 | 597.70 | 0.00 | - | 0 | 15 | 29.88% |
| SPX190315C02200000 | 2019-02-22 10:30AM EST | 2,200.00 | 584.38 | 588.80 | 592.70 | +51.88 | +9.74% | 2 | 948 | 29.49% |
| SPX190315C02210000 | 2018-12-28 2:53PM EST | 2,210.00 | 333.80 | 578.80 | 582.80 | 0.00 | - | 0 | 20 | 33.89% |
| SPX190315C02225000 | 2019-02-08 1:14PM EST | 2,225.00 | 470.40 | 563.80 | 567.80 | 0.00 | - | 3 | 9 | 32.96% |
| SPX190315C02230000 | 2018-12-27 10:16AM EST | 2,230.00 | 244.20 | 558.90 | 562.80 | 0.00 | - | 0 | 15 | 32.67% |
| SPX190315C02235000 | 2018-12-27 3:33PM EST | 2,235.00 | 260.00 | 553.90 | 557.80 | 0.00 | - | 0 | 15 | 32.37% |
| SPX190315C02240000 | 2018-12-21 9:51AM EST | 2,240.00 | 273.30 | 548.90 | 552.80 | 0.00 | - | 0 | 3 | 32.08% |
| SPX190315C02250000 | 2019-02-06 2:40PM EST | 2,250.00 | 477.23 | 538.90 | 542.90 | 0.00 | - | 350 | 433 | 33.45% |
| SPX190315C02260000 | 2018-12-27 4:01PM EST | 2,260.00 | 274.10 | 528.90 | 532.90 | 0.00 | - | 0 | 46 | 32.81% |
| SPX190315C02265000 | 2019-01-03 11:11AM EST | 2,265.00 | 237.50 | 524.00 | 527.90 | 0.00 | - | 18 | 34 | 32.50% |
| SPX190315C02270000 | 2018-12-26 11:37AM EST | 2,270.00 | 177.80 | 519.00 | 522.90 | 0.00 | - | 0 | 30 | 32.18% |
| SPX190315C02275000 | 2018-09-20 9:45AM EST | 2,275.00 | 667.55 | 514.00 | 518.00 | 0.00 | - | 0 | 11 | 33.18% |
| SPX190315C02280000 | 2018-12-28 11:43AM EST | 2,280.00 | 258.20 | 509.00 | 513.00 | 0.00 | - | 0 | 40 | 32.86% |
| SPX190315C02285000 | 2019-01-28 2:56PM EST | 2,285.00 | 360.25 | 504.00 | 508.00 | 0.00 | - | 10 | 55 | 32.54% |
| SPX190315C02290000 | 2019-01-02 3:21PM EST | 2,290.00 | 244.20 | 499.00 | 503.00 | 0.00 | - | 0 | 54 | 32.23% |
| SPX190315C02295000 | 2018-12-24 10:59AM EST | 2,295.00 | 172.20 | 494.10 | 498.00 | 0.00 | - | 0 | 15 | 31.91% |
| SPX190315C02300000 | 2019-02-22 2:04PM EST | 2,300.00 | 489.15 | 489.10 | 493.00 | +4.55 | +0.94% | 12 | 2,441 | 31.59% |
| SPX190315C02305000 | 2019-01-11 12:27PM EST | 2,305.00 | 300.40 | 484.10 | 488.00 | 0.00 | - | 1 | 63 | 31.28% |
| SPX190315C02315000 | 2019-01-04 12:57PM EST | 2,315.00 | 247.00 | 474.10 | 478.10 | 0.00 | - | 66 | 101 | 31.59% |
| SPX190315C02320000 | 2018-12-27 10:44AM EST | 2,320.00 | 183.80 | 469.10 | 473.10 | 0.00 | - | 0 | 30 | 31.28% |
| SPX190315C02325000 | 2019-01-07 9:54AM EST | 2,325.00 | 229.90 | 464.20 | 468.10 | 0.00 | - | 80 | 91 | 30.95% |
| SPX190315C02330000 | 2018-12-28 10:18AM EST | 2,330.00 | 218.40 | 459.20 | 463.10 | 0.00 | - | 0 | 16 | 30.62% |
| SPX190315C02335000 | 2019-01-14 2:36PM EST | 2,335.00 | 264.50 | 454.20 | 458.20 | 0.00 | - | 1 | 2 | 31.08% |
| SPX190315C02340000 | 2019-01-04 12:57PM EST | 2,340.00 | 226.30 | 449.20 | 453.20 | 0.00 | - | 1 | 18 | 30.75% |
| SPX190315C02345000 | 2018-12-27 4:11PM EST | 2,345.00 | 208.00 | 444.20 | 448.20 | 0.00 | - | 0 | 429 | 30.42% |
| SPX190315C02350000 | 2019-02-22 10:22AM EST | 2,350.00 | 435.50 | 439.30 | 443.20 | +2.80 | +0.65% | 1 | 2,608 | 30.09% |
| SPX190315C02355000 | 2019-01-30 11:47AM EST | 2,355.00 | 312.36 | 434.30 | 438.20 | 0.00 | - | 50 | 3,300 | 29.76% |
| SPX190315C02360000 | 2018-12-26 3:31PM EST | 2,360.00 | 151.73 | 429.30 | 433.30 | 0.00 | - | 0 | 2,807 | 30.09% |
| SPX190315C02365000 | 2019-02-20 2:46PM EST | 2,365.00 | 419.33 | 424.30 | 428.30 | 0.00 | - | 1 | 2,840 | 29.76% |
| SPX190315C02370000 | 2019-02-11 11:09AM EST | 2,370.00 | 337.05 | 419.40 | 423.30 | 0.00 | - | 3 | 4,198 | 29.42% |
| SPX190315C02375000 | 2019-02-22 10:27AM EST | 2,375.00 | 409.60 | 414.40 | 418.30 | +0.77 | +0.19% | 1 | 12,314 | 29.09% |
| SPX190315C02380000 | 2019-01-07 3:44PM EST | 2,380.00 | 207.10 | 409.40 | 413.40 | 0.00 | - | 4 | 7,112 | 29.32% |
| SPX190315C02385000 | 2019-01-29 9:38AM EST | 2,385.00 | 267.45 | 404.40 | 408.40 | 0.00 | - | 830 | 5,442 | 28.98% |
| SPX190315C02390000 | 2019-01-02 9:34AM EST | 2,390.00 | 149.80 | 399.50 | 403.40 | 0.00 | - | 0 | 1,745 | 28.64% |
| SPX190315C02395000 | 2019-01-10 12:14PM EST | 2,395.00 | 217.00 | 394.50 | 398.40 | 0.00 | - | 2 | 2,148 | 28.31% |
| SPX190315C02400000 | 2019-02-22 11:00AM EST | 2,400.00 | 388.00 | 389.50 | 393.50 | +75.00 | +23.96% | 13 | 15,211 | 28.46% |
| SPX190315C02405000 | 2019-02-04 12:44PM EST | 2,405.00 | 310.99 | 384.60 | 388.50 | 0.00 | - | 1 | 5,337 | 28.12% |
| SPX190315C02410000 | 2019-02-04 12:37PM EST | 2,410.00 | 305.85 | 379.60 | 383.50 | 0.00 | - | 1 | 2,408 | 27.78% |
| SPX190315C02415000 | 2019-02-04 12:46PM EST | 2,415.00 | 301.19 | 374.60 | 378.50 | 0.00 | - | 1 | 6,265 | 27.44% |
| SPX190315C02420000 | 2019-02-22 1:53PM EST | 2,420.00 | 367.40 | 369.60 | 373.60 | +80.90 | +28.24% | 1 | 6,916 | 27.53% |
| SPX190315C02425000 | 2019-02-12 4:00PM EST | 2,425.00 | 319.75 | 364.70 | 368.60 | 0.00 | - | 2 | 8,728 | 27.19% |
| SPX190315C02430000 | 2019-02-20 2:47PM EST | 2,430.00 | 355.45 | 359.70 | 363.60 | 0.00 | - | 3 | 5,194 | 26.84% |
| SPX190315C02435000 | 2019-02-04 12:38PM EST | 2,435.00 | 281.86 | 354.70 | 358.70 | 0.00 | - | 2 | 4,816 | 26.89% |
| SPX190315C02440000 | 2019-02-20 3:38PM EST | 2,440.00 | 346.00 | 350.40 | 353.40 | 0.00 | - | 3 | 3,087 | 25.28% |
| SPX190315C02445000 | 2019-01-22 2:38PM EST | 2,445.00 | 201.70 | 345.40 | 348.40 | 0.00 | - | 22 | 5,986 | 24.94% |
| SPX190315C02450000 | 2019-02-20 3:39PM EST | 2,450.00 | 335.95 | 340.50 | 343.40 | 0.00 | - | 4 | 13,255 | 24.60% |
| SPX190315C02455000 | 2019-02-07 10:07AM EST | 2,455.00 | 258.70 | 335.50 | 338.50 | 0.00 | - | 2 | 6,832 | 24.71% |
| SPX190315C02460000 | 2019-02-20 2:22PM EST | 2,460.00 | 315.50 | 330.50 | 333.50 | 0.00 | - | 4 | 5,281 | 24.37% |
| SPX190315C02465000 | 2019-02-04 12:47PM EST | 2,465.00 | 252.66 | 325.60 | 328.50 | 0.00 | - | 1 | 8,805 | 24.04% |
| SPX190315C02470000 | 2019-02-21 1:16PM EST | 2,470.00 | 310.00 | 320.60 | 323.60 | 0.00 | - | 1 | 10,749 | 24.09% |
| SPX190315C02475000 | 2019-02-14 12:19PM EST | 2,475.00 | 276.55 | 315.60 | 318.60 | 0.00 | - | 2 | 22,451 | 23.75% |
| SPX190315C02480000 | 2019-02-20 3:41PM EST | 2,480.00 | 306.43 | 310.70 | 313.60 | 0.00 | - | 1 | 8,775 | 23.40% |
| SPX190315C02485000 | 2019-02-04 12:46PM EST | 2,485.00 | 233.87 | 305.70 | 308.70 | 0.00 | - | 1 | 8,552 | 23.41% |
| SPX190315C02490000 | 2019-02-22 10:45AM EST | 2,490.00 | 296.95 | 300.80 | 303.70 | +3.95 | +1.35% | 26 | 9,868 | 23.07% |
| SPX190315C02495000 | 2019-01-17 4:05PM EST | 2,495.00 | 167.11 | 295.80 | 298.80 | 0.00 | - | 245 | 10,610 | 23.05% |
| SPX190315C02500000 | 2019-02-20 3:40PM EST | 2,500.00 | 286.70 | 290.90 | 293.80 | 0.00 | - | 4 | 44,948 | 22.70% |
| SPX190315C02505000 | 2019-02-22 10:20AM EST | 2,505.00 | 281.90 | 285.90 | 288.90 | +18.90 | +7.19% | 25 | 15,517 | 22.65% |
| SPX190315C02510000 | 2019-02-22 10:45AM EST | 2,510.00 | 277.20 | 281.00 | 283.90 | +0.42 | +0.15% | 2 | 11,102 | 22.29% |
| SPX190315C02515000 | 2019-02-04 12:44PM EST | 2,515.00 | 206.06 | 276.00 | 279.00 | 0.00 | - | 1 | 6,883 | 22.22% |
| SPX190315C02520000 | 2019-02-20 3:41PM EST | 2,520.00 | 266.82 | 271.10 | 274.00 | 0.00 | - | 4 | 2,982 | 21.86% |
| SPX190315C02525000 | 2019-02-22 10:22AM EST | 2,525.00 | 261.80 | 266.20 | 269.10 | +12.32 | +4.94% | 9 | 11,462 | 21.76% |
| SPX190315C02530000 | 2019-02-20 10:07AM EST | 2,530.00 | 252.52 | 261.20 | 264.20 | 0.00 | - | 1 | 4,879 | 21.65% |
| SPX190315C02535000 | 2019-02-01 2:52PM EST | 2,535.00 | 177.45 | 256.30 | 259.20 | 0.00 | - | 1 | 7,113 | 21.28% |
| SPX190315C02540000 | 2019-02-20 3:41PM EST | 2,540.00 | 246.85 | 251.40 | 254.30 | 0.00 | - | 3 | 4,949 | 21.15% |
| SPX190315C02545000 | 2019-02-22 10:07AM EST | 2,545.00 | 242.10 | 246.40 | 249.40 | +3.10 | +1.30% | 11 | 3,533 | 21.00% |
| SPX190315C02550000 | 2019-02-22 3:23PM EST | 2,550.00 | 239.15 | 241.50 | 244.40 | +17.75 | +8.02% | 508 | 21,096 | 20.63% |
| SPX190315C02555000 | 2019-02-22 12:48PM EST | 2,555.00 | 237.60 | 236.60 | 239.50 | +68.45 | +40.47% | 2 | 12,374 | 20.47% |
| SPX190315C02560000 | 2019-02-19 10:01AM EST | 2,560.00 | 218.20 | 231.70 | 234.60 | 0.00 | - | 1 | 11,939 | 20.29% |
| SPX190315C02565000 | 2019-02-22 12:51PM EST | 2,565.00 | 227.60 | 226.80 | 229.70 | +16.05 | +7.59% | 7 | 7,203 | 20.10% |
| SPX190315C02570000 | 2019-02-06 3:49PM EST | 2,570.00 | 172.25 | 221.90 | 224.80 | 0.00 | - | 4 | 12,448 | 19.90% |
| SPX190315C02575000 | 2019-02-22 1:00PM EST | 2,575.00 | 217.90 | 217.00 | 219.90 | +15.90 | +7.87% | 95 | 40,371 | 19.69% |
| SPX190315C02580000 | 2019-02-22 2:58PM EST | 2,580.00 | 206.70 | 212.10 | 215.00 | +9.22 | +4.67% | 42 | 16,632 | 19.47% |
| SPX190315C02585000 | 2019-02-22 12:55PM EST | 2,585.00 | 207.80 | 207.20 | 210.10 | +10.00 | +5.06% | 13 | 16,713 | 19.25% |
| SPX190315C02590000 | 2019-02-19 11:45AM EST | 2,590.00 | 192.90 | 202.40 | 205.20 | 0.00 | - | 1 | 13,069 | 19.01% |
| SPX190315C02595000 | 2019-02-22 12:53PM EST | 2,595.00 | 197.80 | 197.50 | 200.30 | +21.15 | +11.97% | 29 | 8,116 | 18.76% |
| SPX190315C02600000 | 2019-02-22 3:59PM EST | 2,600.00 | 195.15 | 192.70 | 195.50 | +16.82 | +9.43% | 7 | 59,935 | 18.65% |
| SPX190315C02605000 | 2019-02-12 9:48AM EST | 2,605.00 | 139.12 | 187.80 | 190.60 | 0.00 | - | 1 | 5,484 | 18.39% |
| SPX190315C02610000 | 2019-02-22 4:14PM EST | 2,610.00 | 184.50 | 183.00 | 185.80 | +15.50 | +9.17% | 23 | 10,031 | 18.24% |
| SPX190315C02615000 | 2019-02-20 3:41PM EST | 2,615.00 | 173.90 | 178.10 | 180.90 | 0.00 | - | 253 | 9,203 | 17.96% |
| SPX190315C02620000 | 2019-02-21 3:52PM EST | 2,620.00 | 155.93 | 173.30 | 176.10 | 0.00 | - | 1 | 14,025 | 17.79% |
| SPX190315C02625000 | 2019-02-22 1:45PM EST | 2,625.00 | 167.45 | 168.50 | 171.30 | +13.55 | +8.80% | 1 | 22,485 | 17.60% |
| SPX190315C02630000 | 2019-02-22 12:40PM EST | 2,630.00 | 164.27 | 163.70 | 166.50 | +17.47 | +11.90% | 5 | 11,687 | 17.41% |
| SPX190315C02635000 | 2019-02-22 12:40PM EST | 2,635.00 | 159.57 | 158.90 | 161.70 | +11.47 | +7.74% | 5 | 16,323 | 17.19% |
| SPX190315C02640000 | 2019-02-22 4:11PM EST | 2,640.00 | 155.20 | 154.10 | 156.90 | +6.31 | +4.24% | 3 | 10,137 | 16.96% |
| SPX190315C02645000 | 2019-02-21 1:59PM EST | 2,645.00 | 139.36 | 149.40 | 152.10 | 0.00 | - | 8 | 10,518 | 16.72% |
| SPX190315C02650000 | 2019-02-22 3:09PM EST | 2,650.00 | 144.00 | 144.60 | 147.30 | +18.21 | +14.48% | 8,295 | 63,373 | 16.47% |
| SPX190315C02655000 | 2019-02-19 10:59AM EST | 2,655.00 | 127.45 | 139.90 | 142.60 | 0.00 | - | 1 | 7,245 | 16.30% |
| SPX190315C02660000 | 2019-02-22 10:00AM EST | 2,660.00 | 131.40 | 135.20 | 137.90 | +8.06 | +6.53% | 2 | 10,978 | 16.10% |
| SPX190315C02665000 | 2019-02-22 3:37PM EST | 2,665.00 | 128.41 | 130.60 | 133.20 | +11.41 | +9.75% | 6 | 17,707 | 15.90% |
| SPX190315C02670000 | 2019-02-22 3:37PM EST | 2,670.00 | 123.74 | 125.90 | 128.50 | +15.94 | +14.79% | 9 | 8,137 | 15.67% |
| SPX190315C02675000 | 2019-02-22 4:13PM EST | 2,675.00 | 120.88 | 121.20 | 123.80 | +16.58 | +15.90% | 6 | 33,814 | 15.43% |
| SPX190315C02680000 | 2019-02-22 9:45AM EST | 2,680.00 | 110.65 | 116.60 | 119.20 | +7.60 | +7.38% | 1 | 5,620 | 15.25% |
| SPX190315C02685000 | 2019-02-20 1:51PM EST | 2,685.00 | 109.60 | 112.00 | 114.50 | 0.00 | - | 4,471 | 8,612 | 14.97% |
| SPX190315C02690000 | 2019-02-22 3:55PM EST | 2,690.00 | 108.20 | 107.50 | 110.00 | +9.62 | +9.76% | 1 | 10,477 | 14.82% |
| SPX190315C02695000 | 2019-02-22 10:28AM EST | 2,695.00 | 98.73 | 103.00 | 105.40 | +12.53 | +14.54% | 10 | 12,732 | 14.58% |
| SPX190315C02700000 | 2019-02-22 4:07PM EST | 2,700.00 | 99.40 | 98.50 | 100.90 | +17.65 | +21.59% | 118 | 56,871 | 14.38% |
| SPX190315C02705000 | 2019-02-22 9:54AM EST | 2,705.00 | 89.92 | 94.10 | 96.40 | +9.77 | +12.19% | 9 | 14,498 | 14.16% |
| SPX190315C02710000 | 2019-02-22 11:31AM EST | 2,710.00 | 92.09 | 89.60 | 91.90 | +19.34 | +26.58% | 5 | 11,047 | 13.92% |
| SPX190315C02715000 | 2019-02-22 12:41PM EST | 2,715.00 | 86.00 | 85.30 | 87.50 | +16.50 | +23.74% | 18 | 8,344 | 13.71% |
| SPX190315C02720000 | 2019-02-21 3:02PM EST | 2,720.00 | 65.90 | 81.00 | 83.20 | 0.00 | - | 16 | 2,299 | 13.53% |
| SPX190315C02725000 | 2019-02-22 3:33PM EST | 2,725.00 | 75.55 | 76.70 | 78.90 | +8.28 | +12.31% | 8,668 | 51,212 | 13.32% |
| SPX190315C02730000 | 2019-02-22 3:42PM EST | 2,730.00 | 70.95 | 72.50 | 74.50 | +8.60 | +13.79% | 261 | 17,861 | 13.04% |
| SPX190315C02735000 | 2019-02-22 11:20AM EST | 2,735.00 | 70.10 | 68.30 | 70.40 | +10.10 | +16.83% | 3 | 11,694 | 12.88% |
| SPX190315C02740000 | 2019-02-21 3:55PM EST | 2,740.00 | 54.05 | 64.30 | 66.30 | 0.00 | - | 9 | 8,795 | 12.69% |
| SPX190315C02745000 | 2019-02-21 3:55PM EST | 2,745.00 | 50.40 | 60.30 | 62.20 | 0.00 | - | 14 | 7,195 | 12.47% |
| SPX190315C02750000 | 2019-02-22 4:14PM EST | 2,750.00 | 56.00 | 56.40 | 58.20 | +7.73 | +16.01% | 158 | 70,523 | 12.25% |
| SPX190315C02755000 | 2019-02-22 3:59PM EST | 2,755.00 | 53.87 | 52.50 | 54.30 | +7.27 | +15.60% | 12 | 8,147 | 12.05% |
| SPX190315C02760000 | 2019-02-22 1:02PM EST | 2,760.00 | 49.40 | 48.80 | 50.50 | +12.90 | +35.34% | 5 | 14,813 | 11.86% |
| SPX190315C02765000 | 2019-02-22 12:04PM EST | 2,765.00 | 48.50 | 45.20 | 46.80 | +13.50 | +38.57% | 3 | 8,129 | 11.66% |
| SPX190315C02770000 | 2019-02-22 3:55PM EST | 2,770.00 | 42.00 | 41.70 | 43.20 | +10.10 | +31.66% | 30 | 12,864 | 11.47% |
| SPX190315C02775000 | 2019-02-22 4:14PM EST | 2,775.00 | 38.05 | 38.20 | 39.60 | +5.55 | +17.08% | 14,543 | 41,498 | 11.24% |
| SPX190315C02780000 | 2019-02-22 4:07PM EST | 2,780.00 | 35.30 | 35.00 | 36.10 | +5.80 | +19.66% | 1,587 | 10,629 | 11.00% |
| SPX190315C02785000 | 2019-02-22 4:03PM EST | 2,785.00 | 32.50 | 31.80 | 33.10 | +8.25 | +34.02% | 9,311 | 11,626 | 10.90% |
| SPX190315C02790000 | 2019-02-22 4:20PM EST | 2,790.00 | 29.00 | 28.80 | 30.00 | +5.70 | +24.46% | 12,507 | 8,949 | 10.72% |
| SPX190315C02795000 | 2019-02-22 4:11PM EST | 2,795.00 | 26.50 | 26.00 | 27.10 | +8.15 | +44.41% | 724 | 3,255 | 10.56% |
| SPX190315C02800000 | 2019-02-22 4:14PM EST | 2,800.00 | 23.20 | 23.30 | 24.30 | +3.82 | +19.71% | 5,674 | 42,593 | 10.39% |
| SPX190315C02805000 | 2019-02-22 4:14PM EST | 2,805.00 | 21.19 | 20.70 | 21.70 | +7.03 | +49.65% | 63 | 2,865 | 10.24% |
| SPX190315C02810000 | 2019-02-22 3:38PM EST | 2,810.00 | 17.40 | 18.40 | 19.20 | +2.60 | +17.57% | 323 | 4,841 | 10.06% |
| SPX190315C02815000 | 2019-02-22 3:59PM EST | 2,815.00 | 17.20 | 16.30 | 16.90 | +4.40 | +34.38% | 66 | 6,620 | 9.91% |
| SPX190315C02820000 | 2019-02-22 3:59PM EST | 2,820.00 | 15.10 | 14.20 | 15.10 | +4.70 | +45.19% | 344 | 6,271 | 9.89% |
| SPX190315C02825000 | 2019-02-22 4:03PM EST | 2,825.00 | 12.80 | 12.40 | 13.20 | +3.20 | +33.33% | 957 | 20,074 | 9.77% |
| SPX190315C02830000 | 2019-02-22 4:11PM EST | 2,830.00 | 11.00 | 10.80 | 11.40 | +2.90 | +35.80% | 787 | 8,641 | 9.62% |
| SPX190315C02835000 | 2019-02-22 3:46PM EST | 2,835.00 | 9.45 | 9.30 | 9.90 | +2.30 | +32.17% | 413 | 8,022 | 9.55% |
| SPX190315C02840000 | 2019-02-22 4:13PM EST | 2,840.00 | 7.70 | 7.90 | 8.50 | +1.50 | +24.19% | 106 | 9,236 | 9.45% |
| SPX190315C02845000 | 2019-02-22 4:14PM EST | 2,845.00 | 6.93 | 6.70 | 7.20 | +1.93 | +38.60% | 274 | 2,294 | 9.33% |
| SPX190315C02850000 | 2019-02-22 4:17PM EST | 2,850.00 | 5.80 | 5.70 | 6.10 | +2.02 | +53.44% | 4,197 | 35,423 | 9.25% |
| SPX190315C02855000 | 2019-02-22 3:46PM EST | 2,855.00 | 5.00 | 4.80 | 5.20 | +1.30 | +35.14% | 42 | 825 | 9.21% |
| SPX190315C02860000 | 2019-02-22 3:59PM EST | 2,860.00 | 4.40 | 4.10 | 4.40 | +1.81 | +69.88% | 58 | 9,370 | 9.16% |
| SPX190315C02865000 | 2019-02-22 4:11PM EST | 2,865.00 | 3.32 | 3.40 | 3.70 | +0.75 | +29.18% | 397 | 2,535 | 9.12% |
| SPX190315C02870000 | 2019-02-22 2:34PM EST | 2,870.00 | 3.10 | 2.85 | 3.10 | +1.00 | +47.62% | 205 | 11,391 | 9.08% |
| SPX190315C02875000 | 2019-02-22 3:53PM EST | 2,875.00 | 2.30 | 2.40 | 2.65 | +0.55 | +31.43% | 1,265 | 24,511 | 9.11% |
| SPX190315C02880000 | 2019-02-22 4:00PM EST | 2,880.00 | 2.15 | 2.00 | 2.25 | +0.70 | +48.28% | 15 | 1,431 | 9.13% |
| SPX190315C02885000 | 2019-02-22 4:09PM EST | 2,885.00 | 1.70 | 1.65 | 1.90 | -0.15 | -8.11% | 32 | 817 | 9.15% |
| SPX190315C02890000 | 2019-02-22 4:11PM EST | 2,890.00 | 1.42 | 1.35 | 1.60 | +0.42 | +42.00% | 48 | 6,576 | 9.16% |
| SPX190315C02895000 | 2019-02-22 2:35PM EST | 2,895.00 | 1.30 | 1.15 | 1.35 | +0.49 | +60.49% | 42 | 1,133 | 9.19% |
| SPX190315C02900000 | 2019-02-22 3:59PM EST | 2,900.00 | 1.10 | 0.95 | 1.15 | +0.40 | +57.14% | 420 | 33,120 | 9.24% |
| SPX190315C02905000 | 2019-02-22 9:48AM EST | 2,905.00 | 0.70 | 0.80 | 1.00 | -0.55 | -44.00% | 3 | 1,323 | 9.33% |
| SPX190315C02910000 | 2019-02-22 12:53PM EST | 2,910.00 | 0.85 | 0.70 | 0.90 | +0.25 | +41.67% | 168 | 3,356 | 9.47% |
| SPX190315C02915000 | 2019-02-22 4:01PM EST | 2,915.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 33 | 531 | 9.49% |
| SPX190315C02920000 | 2019-02-22 1:22PM EST | 2,920.00 | 0.70 | 0.50 | 0.70 | +0.30 | +75.00% | 32 | 2,529 | 9.69% |
| SPX190315C02925000 | 2019-02-22 3:54PM EST | 2,925.00 | 0.45 | 0.45 | 0.60 | +0.10 | +28.57% | 1,076 | 13,895 | 9.75% |
| SPX190315C02930000 | 2019-02-22 1:23PM EST | 2,930.00 | 0.55 | 0.35 | 0.55 | +0.06 | +12.24% | 1 | 451 | 9.91% |
| SPX190315C02935000 | 2019-02-22 12:53PM EST | 2,935.00 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 1 | 199 | 10.07% |
| SPX190315C02940000 | 2019-02-22 12:38PM EST | 2,940.00 | 0.40 | 0.30 | 0.45 | -0.40 | -50.00% | 5 | 324 | 10.19% |
| SPX190315C02945000 | 2019-02-20 3:32PM EST | 2,945.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 12 | 172 | 10.30% |
| SPX190315C02950000 | 2019-02-22 4:12PM EST | 2,950.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 52 | 21,390 | 10.17% |
| SPX190315C02955000 | 2019-02-15 11:12AM EST | 2,955.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 30 | 205 | 10.66% |
| SPX190315C02960000 | 2019-02-22 10:28AM EST | 2,960.00 | 0.16 | 0.15 | 0.30 | -0.02 | -11.11% | 120 | 439 | 10.71% |
| SPX190315C02965000 | 2019-02-20 12:13PM EST | 2,965.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 36 | 294 | 10.98% |
| SPX190315C02970000 | 2019-02-13 9:30AM EST | 2,970.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 161 | 324 | 10.99% |
| SPX190315C02975000 | 2019-02-22 3:22PM EST | 2,975.00 | 0.16 | 0.10 | 0.25 | +0.02 | +14.29% | 2 | 4,832 | 11.24% |
| SPX190315C02980000 | 2019-02-22 10:58AM EST | 2,980.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 276 | 11.51% |
| SPX190315C02985000 | 2019-02-15 9:54AM EST | 2,985.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 10 | 223 | 11.45% |
| SPX190315C02990000 | 2019-02-13 2:56PM EST | 2,990.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 163 | 326 | 11.70% |
| SPX190315C02995000 | 2019-02-13 9:30AM EST | 2,995.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 155 | 184 | 11.95% |
| SPX190315C03000000 | 2019-02-22 10:47AM EST | 3,000.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 36,648 | 11.81% |
| SPX190315C03010000 | 2019-02-21 11:48AM EST | 3,010.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 437 | 12.28% |
| SPX190315C03020000 | 2019-02-20 4:11PM EST | 3,020.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 92 | 266 | 12.77% |
| SPX190315C03025000 | 2019-02-21 10:22AM EST | 3,025.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 6 | 7,310 | 13.01% |
| SPX190315C03030000 | 2019-02-22 1:34PM EST | 3,030.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 6 | 419 | 13.25% |
| SPX190315C03050000 | 2019-02-22 1:34PM EST | 3,050.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 13,671 | 13.60% |
| SPX190315C03060000 | 2019-02-20 11:52AM EST | 3,060.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 41 | 514 | 14.04% |
| SPX190315C03075000 | 2019-02-20 10:15AM EST | 3,075.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 3,460 | 14.72% |
| SPX190315C03100000 | 2019-02-15 3:54PM EST | 3,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 52 | 22,508 | 15.82% |
| SPX190315C03125000 | 2019-02-13 11:34AM EST | 3,125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 19,414 | 15.87% |
| SPX190315C03150000 | 2019-02-19 3:26PM EST | 3,150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 15,294 | 17.97% |
| SPX190315C03175000 | 2019-02-15 3:42PM EST | 3,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 2,245 | 17.87% |
| SPX190315C03200000 | 2019-02-15 3:44PM EST | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 12,576 | 18.85% |
| SPX190315C03225000 | 2019-01-16 10:00AM EST | 3,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 366 | 19.83% |
| SPX190315C03250000 | 2019-02-06 2:42PM EST | 3,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 350 | 6,422 | 20.80% |
| SPX190315C03275000 | 2019-01-16 10:00AM EST | 3,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 147 | 21.78% |
| SPX190315C03300000 | 2019-01-30 11:53AM EST | 3,300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 10,376 | 22.71% |
| SPX190315C03350000 | 2019-01-17 1:39PM EST | 3,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 546 | 24.56% |
| SPX190315C03400000 | 2019-01-31 1:48PM EST | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 6,876 | 26.37% |
| SPX190315C03500000 | 2019-01-25 3:56PM EST | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 7,270 | 29.88% |
| SPX190315C03600000 | 2019-02-05 11:53AM EST | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,821 | 33.30% |
| SPX190315C03700000 | 2018-10-10 1:10PM EST | 3,700.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 0 | 37 | 36.52% |
| SPX190315C03800000 | 2018-11-01 1:44PM EST | 3,800.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 0 | 13 | 39.65% |
| SPX190315C03900000 | 2018-09-07 10:48PM EST | 3,900.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 0 | 300 | 42.77% |
| SPX190315C04000000 | 2018-10-30 9:32AM EST | 4,000.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 0 | 190 | 45.70% |
| SPX190315C04100000 | 2019-01-09 11:05AM EST | 4,100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 48.54% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190315P00900000 | 2019-02-07 10:24AM EST | 900.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 133.59% |
| SPX190315P01000000 | 2019-02-22 4:07PM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 850 | 52,113 | 121.09% |
| SPX190315P01050000 | 2019-02-11 2:01PM EST | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 115.63% |
| SPX190315P01100000 | 2019-02-12 11:20AM EST | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 6,952 | 110.16% |
| SPX190315P01150000 | 2019-02-12 4:07PM EST | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 600 | 847 | 105.47% |
| SPX190315P01200000 | 2019-02-13 3:26PM EST | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4,478 | 100.39% |
| SPX190315P01225000 | 2019-02-13 9:44AM EST | 1,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 961 | 98.05% |
| SPX190315P01275000 | 2019-02-15 11:31AM EST | 1,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,953 | 93.75% |
| SPX190315P01300000 | 2019-02-15 4:06PM EST | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 13,586 | 91.41% |
| SPX190315P01325000 | 2019-02-15 11:27AM EST | 1,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8,859 | 89.06% |
| SPX190315P01350000 | 2019-02-20 3:50PM EST | 1,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,703 | 87.11% |
| SPX190315P01375000 | 2019-02-14 9:51AM EST | 1,375.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3,753 | 84.77% |
| SPX190315P01400000 | 2019-02-19 4:13PM EST | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 38,915 | 82.81% |
| SPX190315P01450000 | 2019-02-19 4:13PM EST | 1,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 32,702 | 78.91% |
| SPX190315P01475000 | 2019-02-19 4:13PM EST | 1,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 5,159 | 76.95% |
| SPX190315P01500000 | 2019-02-19 4:13PM EST | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37,106 | 75.00% |
| SPX190315P01525000 | 2019-02-15 3:45PM EST | 1,525.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 23,880 | 73.05% |
| SPX190315P01550000 | 2019-02-20 3:55PM EST | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 20,547 | 71.09% |
| SPX190315P01575000 | 2019-02-20 11:42AM EST | 1,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8,237 | 69.14% |
| SPX190315P01600000 | 2019-02-21 12:53PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 19,529 | 67.58% |
| SPX190315P01625000 | 2019-02-19 10:21AM EST | 1,625.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 4,773 | 65.63% |
| SPX190315P01650000 | 2019-02-22 4:04PM EST | 1,650.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 110 | 9,203 | 64.06% |
| SPX190315P01660000 | 2019-02-19 2:47PM EST | 1,660.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,052 | 63.28% |
| SPX190315P01670000 | 2019-02-19 10:24AM EST | 1,670.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3,664 | 65.82% |
| SPX190315P01675000 | 2019-02-19 10:25AM EST | 1,675.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 2,115 | 65.43% |
| SPX190315P01680000 | 2019-02-19 10:25AM EST | 1,680.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 1,044 | 65.04% |
| SPX190315P01690000 | 2019-02-19 11:00AM EST | 1,690.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,118 | 64.26% |
| SPX190315P01700000 | 2019-02-21 3:31PM EST | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19,975 | 60.55% |
| SPX190315P01710000 | 2019-02-19 11:46AM EST | 1,710.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 995 | 62.89% |
| SPX190315P01720000 | 2019-02-19 12:16PM EST | 1,720.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 765 | 62.11% |
| SPX190315P01725000 | 2019-02-20 10:03AM EST | 1,725.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 8,348 | 61.82% |
| SPX190315P01750000 | 2019-02-21 9:41AM EST | 1,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12,306 | 57.03% |
| SPX190315P01770000 | 2019-02-20 9:30AM EST | 1,770.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 699 | 58.69% |
| SPX190315P01775000 | 2019-02-20 9:30AM EST | 1,775.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3,752 | 58.40% |
| SPX190315P01780000 | 2019-02-20 9:30AM EST | 1,780.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 669 | 58.01% |
| SPX190315P01790000 | 2019-02-20 9:30AM EST | 1,790.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 899 | 57.42% |
| SPX190315P01800000 | 2019-02-20 9:30AM EST | 1,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 19,906 | 56.64% |
| SPX190315P01810000 | 2019-02-20 9:30AM EST | 1,810.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,235 | 56.06% |
| SPX190315P01820000 | 2019-02-20 9:30AM EST | 1,820.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 841 | 55.27% |
| SPX190315P01825000 | 2019-02-22 2:24PM EST | 1,825.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 792 | 8,958 | 54.98% |
| SPX190315P01830000 | 2019-02-20 9:34AM EST | 1,830.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 727 | 54.69% |
| SPX190315P01840000 | 2019-02-20 9:33AM EST | 1,840.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,425 | 53.91% |
| SPX190315P01850000 | 2019-02-21 11:56AM EST | 1,850.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 27,826 | 55.08% |
| SPX190315P01860000 | 2019-02-19 9:59AM EST | 1,860.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5,199 | 52.73% |
| SPX190315P01870000 | 2019-02-19 10:06AM EST | 1,870.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 256 | 638 | 51.95% |
| SPX190315P01875000 | 2019-02-21 10:51AM EST | 1,875.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 241 | 1,603 | 51.76% |
| SPX190315P01880000 | 2019-02-19 10:50AM EST | 1,880.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 419 | 53.03% |
| SPX190315P01885000 | 2019-02-22 9:47AM EST | 1,885.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 408 | 50.98% |
| SPX190315P01890000 | 2019-02-19 11:12AM EST | 1,890.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 1,037 | 52.34% |
| SPX190315P01895000 | 2019-02-19 11:14AM EST | 1,895.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 429 | 52.05% |
| SPX190315P01900000 | 2019-02-19 2:33PM EST | 1,900.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 39 | 11,265 | 51.76% |
| SPX190315P01905000 | 2019-02-21 3:25PM EST | 1,905.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 519 | 51.37% |
| SPX190315P01910000 | 2019-02-19 1:39PM EST | 1,910.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 655 | 51.07% |
| SPX190315P01920000 | 2019-02-19 1:45PM EST | 1,920.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 477 | 50.39% |
| SPX190315P01925000 | 2019-02-22 10:25AM EST | 1,925.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 1 | 4,755 | 51.27% |
| SPX190315P01930000 | 2019-02-20 9:30AM EST | 1,930.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 590 | 52.83% |
| SPX190315P01940000 | 2019-02-15 4:08PM EST | 1,940.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 60 | 459 | 52.15% |
| SPX190315P01950000 | 2019-02-22 10:52AM EST | 1,950.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 101 | 13,807 | 49.61% |
| SPX190315P01955000 | 2019-02-13 9:30AM EST | 1,955.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 375 | 490 | 51.07% |
| SPX190315P01960000 | 2019-02-19 9:40AM EST | 1,960.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 397 | 50.78% |
| SPX190315P01965000 | 2019-02-13 9:30AM EST | 1,965.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 401 | 408 | 50.44% |
| SPX190315P01970000 | 2019-02-13 9:30AM EST | 1,970.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 400 | 560 | 50.10% |
| SPX190315P01975000 | 2019-02-22 10:25AM EST | 1,975.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 2,855 | 49.76% |
| SPX190315P01980000 | 2019-02-13 9:30AM EST | 1,980.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 365 | 1,519 | 49.41% |
| SPX190315P01990000 | 2019-02-20 2:39PM EST | 1,990.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 484 | 48.73% |
| SPX190315P01995000 | 2019-02-22 10:53AM EST | 1,995.00 | 0.13 | 0.00 | 0.15 | -0.32 | -71.11% | 358 | 466 | 48.44% |
| SPX190315P02000000 | 2019-02-22 4:07PM EST | 2,000.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3,868 | 80,719 | 48.10% |
| SPX190315P02005000 | 2019-02-13 9:30AM EST | 2,005.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 387 | 1,376 | 47.75% |
| SPX190315P02010000 | 2019-02-22 10:53AM EST | 2,010.00 | 0.13 | 0.05 | 0.15 | -0.37 | -74.00% | 386 | 840 | 47.41% |
| SPX190315P02015000 | 2019-02-19 3:12PM EST | 2,015.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 668 | 47.07% |
| SPX190315P02020000 | 2019-02-15 10:23AM EST | 2,020.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 10 | 529 | 46.78% |
| SPX190315P02025000 | 2019-02-19 3:12PM EST | 2,025.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 3 | 1,947 | 46.44% |
| SPX190315P02030000 | 2019-02-19 10:46AM EST | 2,030.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 657 | 46.09% |
| SPX190315P02035000 | 2019-02-15 2:52PM EST | 2,035.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 580 | 846 | 45.75% |
| SPX190315P02040000 | 2019-02-15 3:56PM EST | 2,040.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 506 | 980 | 45.46% |
| SPX190315P02045000 | 2019-02-15 10:43AM EST | 2,045.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 500 | 1,050 | 45.12% |
| SPX190315P02050000 | 2019-02-22 11:39AM EST | 2,050.00 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 156 | 15,229 | 44.78% |
| SPX190315P02055000 | 2019-02-15 10:28AM EST | 2,055.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 644 | 1,149 | 44.48% |
| SPX190315P02060000 | 2019-02-15 10:28AM EST | 2,060.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 580 | 2,785 | 44.14% |
| SPX190315P02070000 | 2019-02-15 10:42AM EST | 2,070.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 500 | 1,957 | 44.68% |
| SPX190315P02075000 | 2019-02-21 10:09AM EST | 2,075.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 7,773 | 43.16% |
| SPX190315P02080000 | 2019-02-22 1:24PM EST | 2,080.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 3 | 785 | 44.04% |
| SPX190315P02085000 | 2019-02-15 10:28AM EST | 2,085.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 500 | 1,028 | 42.53% |
| SPX190315P02090000 | 2019-02-13 9:30AM EST | 2,090.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 401 | 2,736 | 43.36% |
| SPX190315P02095000 | 2019-02-15 10:06AM EST | 2,095.00 | 0.51 | 0.05 | 0.15 | 0.00 | - | 5 | 521 | 41.90% |
| SPX190315P02100000 | 2019-02-22 12:38PM EST | 2,100.00 | 0.18 | 0.10 | 0.20 | -0.04 | -18.18% | 3 | 41,411 | 42.73% |
| SPX190315P02105000 | 2019-02-20 3:18PM EST | 2,105.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 750 | 1,389 | 42.38% |
| SPX190315P02110000 | 2019-02-13 9:30AM EST | 2,110.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 357 | 2,486 | 42.04% |
| SPX190315P02115000 | 2019-02-20 3:17PM EST | 2,115.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 10 | 597 | 41.75% |
| SPX190315P02120000 | 2019-02-15 10:01AM EST | 2,120.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 1,003 | 41.41% |
| SPX190315P02125000 | 2019-02-15 12:34PM EST | 2,125.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 187 | 7,164 | 39.99% |
| SPX190315P02130000 | 2019-02-22 3:34PM EST | 2,130.00 | 0.15 | 0.05 | 0.15 | -0.60 | -80.00% | 1 | 524 | 39.65% |
| SPX190315P02135000 | 2019-02-22 3:32PM EST | 2,135.00 | 0.15 | 0.10 | 0.15 | -0.60 | -80.00% | 1 | 706 | 39.36% |
| SPX190315P02140000 | 2019-02-15 10:46AM EST | 2,140.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 20 | 435 | 39.01% |
| SPX190315P02145000 | 2019-02-15 9:32AM EST | 2,145.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 30 | 543 | 39.80% |
| SPX190315P02150000 | 2019-02-20 11:57AM EST | 2,150.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 16 | 21,924 | 39.45% |
| SPX190315P02155000 | 2019-02-19 9:51AM EST | 2,155.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 49 | 4,881 | 39.16% |
| SPX190315P02160000 | 2019-02-13 9:30AM EST | 2,160.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 383 | 617 | 38.82% |
| SPX190315P02165000 | 2019-02-13 9:30AM EST | 2,165.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 378 | 604 | 39.38% |
| SPX190315P02170000 | 2019-02-13 9:30AM EST | 2,170.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 378 | 1,195 | 39.06% |
| SPX190315P02175000 | 2019-02-22 2:13PM EST | 2,175.00 | 0.20 | 0.10 | 0.25 | -0.08 | -28.57% | 233 | 9,170 | 38.72% |
| SPX190315P02180000 | 2019-02-13 9:30AM EST | 2,180.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | 339 | 802 | 38.40% |
| SPX190315P02185000 | 2019-02-20 12:24PM EST | 2,185.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 40 | 1,456 | 38.09% |
| SPX190315P02190000 | 2019-02-15 3:40PM EST | 2,190.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 200 | 715 | 37.77% |
| SPX190315P02195000 | 2019-02-21 12:03PM EST | 2,195.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 3 | 1,191 | 37.45% |
| SPX190315P02200000 | 2019-02-22 4:14PM EST | 2,200.00 | 0.15 | 0.10 | 0.25 | -0.22 | -59.46% | 605 | 49,651 | 37.11% |
| SPX190315P02205000 | 2019-02-22 11:27AM EST | 2,205.00 | 0.25 | 0.10 | 0.25 | -0.20 | -44.44% | 50 | 989 | 36.79% |
| SPX190315P02210000 | 2019-02-22 11:18AM EST | 2,210.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 1,015 | 804 | 36.48% |
| SPX190315P02215000 | 2019-02-15 3:44PM EST | 2,215.00 | 0.76 | 0.15 | 0.25 | 0.00 | - | 25 | 1,930 | 36.16% |
| SPX190315P02220000 | 2019-02-21 9:50AM EST | 2,220.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 1,779 | 35.84% |
| SPX190315P02225000 | 2019-02-22 10:26AM EST | 2,225.00 | 0.31 | 0.15 | 0.30 | -0.02 | -6.06% | 12 | 13,268 | 36.21% |
| SPX190315P02230000 | 2019-02-14 3:51PM EST | 2,230.00 | 1.10 | 0.15 | 0.25 | 0.00 | - | 500 | 9,715 | 35.21% |
| SPX190315P02235000 | 2019-02-20 11:12AM EST | 2,235.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 3 | 1,597 | 35.55% |
| SPX190315P02240000 | 2019-02-22 11:18AM EST | 2,240.00 | 0.30 | 0.15 | 0.30 | -0.15 | -33.33% | 15 | 4,017 | 35.23% |
| SPX190315P02245000 | 2019-02-22 11:17AM EST | 2,245.00 | 0.30 | 0.15 | 0.30 | -0.20 | -40.00% | 1 | 1,990 | 34.91% |
| SPX190315P02250000 | 2019-02-22 2:12PM EST | 2,250.00 | 0.30 | 0.15 | 0.30 | -0.17 | -36.17% | 1,741 | 28,878 | 34.60% |
| SPX190315P02255000 | 2019-02-21 2:52PM EST | 2,255.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 100 | 3,009 | 34.28% |
| SPX190315P02260000 | 2019-02-22 11:29AM EST | 2,260.00 | 0.26 | 0.20 | 0.30 | -0.19 | -42.22% | 1,290 | 7,132 | 33.94% |
| SPX190315P02265000 | 2019-02-21 2:23PM EST | 2,265.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 635 | 1,451 | 33.62% |
| SPX190315P02270000 | 2019-02-15 10:44AM EST | 2,270.00 | 0.97 | 0.20 | 0.35 | 0.00 | - | 105 | 773 | 33.86% |
| SPX190315P02275000 | 2019-02-22 3:20PM EST | 2,275.00 | 0.28 | 0.25 | 0.30 | -0.16 | -36.36% | 1,878 | 13,788 | 32.98% |
| SPX190315P02280000 | 2019-02-22 12:38PM EST | 2,280.00 | 0.33 | 0.20 | 0.35 | -0.12 | -26.67% | 13 | 895 | 33.23% |
| SPX190315P02285000 | 2019-02-15 3:44PM EST | 2,285.00 | 1.04 | 0.20 | 0.35 | 0.00 | - | 25 | 1,284 | 32.91% |
| SPX190315P02290000 | 2019-02-20 3:07AM EST | 2,290.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 2 | 3,050 | 32.58% |
| SPX190315P02295000 | 2019-02-20 3:09AM EST | 2,295.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 2 | 491 | 32.25% |
| SPX190315P02300000 | 2019-02-22 4:09PM EST | 2,300.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 224 | 55,094 | 31.93% |
| SPX190315P02305000 | 2019-02-14 3:53PM EST | 2,305.00 | 1.55 | 0.30 | 0.40 | 0.00 | - | 20 | 1,822 | 32.11% |
| SPX190315P02310000 | 2019-02-22 10:27AM EST | 2,310.00 | 0.45 | 0.25 | 0.40 | -0.20 | -30.77% | 3 | 892 | 31.78% |
| SPX190315P02315000 | 2019-02-22 12:06PM EST | 2,315.00 | 0.40 | 0.25 | 0.40 | -1.20 | -75.00% | 20 | 668 | 31.45% |
| SPX190315P02320000 | 2019-02-22 11:53AM EST | 2,320.00 | 0.41 | 0.25 | 0.40 | -0.34 | -45.33% | 10 | 4,922 | 31.13% |
| SPX190315P02325000 | 2019-02-22 4:04PM EST | 2,325.00 | 0.42 | 0.25 | 0.45 | -0.18 | -30.00% | 95 | 7,064 | 31.23% |
| SPX190315P02330000 | 2019-02-22 3:22PM EST | 2,330.00 | 0.38 | 0.30 | 0.45 | -0.42 | -52.50% | 221 | 1,201 | 30.90% |
| SPX190315P02335000 | 2019-02-22 10:32AM EST | 2,335.00 | 0.45 | 0.30 | 0.45 | -0.35 | -43.75% | 208 | 2,562 | 30.57% |
| SPX190315P02340000 | 2019-02-22 9:30AM EST | 2,340.00 | 0.55 | 0.30 | 0.45 | -0.16 | -22.54% | 2 | 3,104 | 30.25% |
| SPX190315P02345000 | 2019-02-22 2:49PM EST | 2,345.00 | 0.50 | 0.30 | 0.45 | -0.15 | -23.08% | 12 | 2,713 | 29.92% |
| SPX190315P02350000 | 2019-02-22 3:09PM EST | 2,350.00 | 0.40 | 0.40 | 0.45 | -0.35 | -46.67% | 8,303 | 28,783 | 29.59% |
| SPX190315P02355000 | 2019-02-22 3:22PM EST | 2,355.00 | 0.47 | 0.35 | 0.50 | -0.33 | -41.25% | 1 | 3,788 | 29.64% |
| SPX190315P02360000 | 2019-02-22 11:22AM EST | 2,360.00 | 0.45 | 0.35 | 0.50 | -0.40 | -47.06% | 11 | 7,284 | 29.32% |
| SPX190315P02365000 | 2019-02-22 4:01PM EST | 2,365.00 | 0.50 | 0.35 | 0.50 | -0.35 | -41.18% | 850 | 3,563 | 28.99% |
| SPX190315P02370000 | 2019-02-20 9:32AM EST | 2,370.00 | 0.94 | 0.40 | 0.55 | 0.00 | - | 5 | 4,571 | 29.00% |
| SPX190315P02375000 | 2019-02-22 9:30AM EST | 2,375.00 | 0.70 | 0.40 | 0.55 | -0.20 | -22.22% | 1 | 18,806 | 28.68% |
| SPX190315P02380000 | 2019-02-22 9:41AM EST | 2,380.00 | 0.65 | 0.40 | 0.55 | -0.23 | -26.14% | 7 | 11,680 | 28.35% |
| SPX190315P02385000 | 2019-02-22 2:36PM EST | 2,385.00 | 0.65 | 0.45 | 0.60 | -0.35 | -35.00% | 7 | 6,416 | 28.32% |
| SPX190315P02390000 | 2019-02-22 11:20AM EST | 2,390.00 | 0.58 | 0.45 | 0.60 | -0.35 | -37.63% | 9 | 8,827 | 27.99% |
| SPX190315P02395000 | 2019-02-20 1:02PM EST | 2,395.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 3,117 | 27.66% |
| SPX190315P02400000 | 2019-02-22 2:14PM EST | 2,400.00 | 0.65 | 0.50 | 0.65 | -0.38 | -36.89% | 21 | 62,929 | 27.61% |
| SPX190315P02405000 | 2019-02-22 11:29AM EST | 2,405.00 | 0.61 | 0.50 | 0.65 | -0.34 | -35.79% | 137 | 5,405 | 27.28% |
| SPX190315P02410000 | 2019-02-21 2:23PM EST | 2,410.00 | 1.08 | 0.50 | 0.65 | 0.00 | - | 72 | 3,503 | 26.94% |
| SPX190315P02415000 | 2019-02-21 2:47PM EST | 2,415.00 | 1.15 | 0.55 | 0.70 | 0.00 | - | 112 | 6,804 | 26.87% |
| SPX190315P02420000 | 2019-02-21 2:23PM EST | 2,420.00 | 1.18 | 0.55 | 0.70 | 0.00 | - | 12 | 9,076 | 26.54% |
| SPX190315P02425000 | 2019-02-22 11:21AM EST | 2,425.00 | 0.74 | 0.55 | 0.70 | -0.51 | -40.80% | 57 | 22,447 | 26.20% |
| SPX190315P02430000 | 2019-02-22 2:58PM EST | 2,430.00 | 0.80 | 0.60 | 0.75 | -0.60 | -42.86% | 33 | 7,624 | 26.11% |
| SPX190315P02435000 | 2019-02-21 10:33AM EST | 2,435.00 | 1.33 | 0.70 | 0.75 | 0.00 | - | 16 | 5,398 | 25.77% |
| SPX190315P02440000 | 2019-02-22 9:40AM EST | 2,440.00 | 0.97 | 0.70 | 0.80 | -0.23 | -19.17% | 16 | 3,948 | 25.66% |
| SPX190315P02445000 | 2019-02-21 9:30AM EST | 2,445.00 | 1.30 | 0.65 | 0.80 | 0.00 | - | 1 | 7,043 | 25.32% |
| SPX190315P02450000 | 2019-02-22 3:21PM EST | 2,450.00 | 0.81 | 0.75 | 0.85 | -0.44 | -35.20% | 32 | 41,457 | 25.20% |
| SPX190315P02455000 | 2019-02-22 10:52AM EST | 2,455.00 | 0.92 | 0.70 | 0.90 | -0.63 | -40.65% | 203 | 9,706 | 25.06% |
| SPX190315P02460000 | 2019-02-22 2:52PM EST | 2,460.00 | 0.95 | 0.75 | 0.90 | -0.58 | -37.91% | 28 | 7,805 | 24.71% |
| SPX190315P02465000 | 2019-02-22 2:41PM EST | 2,465.00 | 1.05 | 0.75 | 0.95 | -0.40 | -27.59% | 4 | 9,898 | 24.56% |
| SPX190315P02470000 | 2019-02-22 10:35AM EST | 2,470.00 | 1.07 | 0.90 | 0.95 | -0.38 | -26.21% | 3 | 12,272 | 24.22% |
| SPX190315P02475000 | 2019-02-22 12:17PM EST | 2,475.00 | 1.00 | 0.80 | 1.00 | -0.70 | -41.18% | 19 | 33,366 | 24.05% |
| SPX190315P02480000 | 2019-02-22 11:22AM EST | 2,480.00 | 1.10 | 0.85 | 1.05 | -0.61 | -35.67% | 30 | 20,530 | 23.88% |
| SPX190315P02485000 | 2019-02-22 3:59PM EST | 2,485.00 | 1.01 | 0.90 | 1.10 | -0.54 | -34.84% | 11 | 10,894 | 23.70% |
| SPX190315P02490000 | 2019-02-22 10:35AM EST | 2,490.00 | 1.27 | 0.95 | 1.10 | -0.26 | -16.99% | 135 | 10,944 | 23.35% |
| SPX190315P02495000 | 2019-02-22 2:54PM EST | 2,495.00 | 1.30 | 0.95 | 1.15 | -0.70 | -35.00% | 16 | 10,533 | 23.16% |
| SPX190315P02500000 | 2019-02-22 3:55PM EST | 2,500.00 | 1.20 | 1.05 | 1.20 | -0.60 | -33.33% | 8,747 | 86,859 | 22.96% |
| SPX190315P02505000 | 2019-02-22 3:46PM EST | 2,505.00 | 1.30 | 1.05 | 1.25 | -0.88 | -40.37% | 45 | 18,063 | 22.75% |
| SPX190315P02510000 | 2019-02-22 3:17PM EST | 2,510.00 | 1.35 | 1.10 | 1.30 | -0.75 | -35.71% | 41 | 18,746 | 22.53% |
| SPX190315P02515000 | 2019-02-22 12:40PM EST | 2,515.00 | 1.35 | 1.15 | 1.35 | -0.97 | -41.81% | 7 | 6,970 | 22.31% |
| SPX190315P02520000 | 2019-02-22 3:57PM EST | 2,520.00 | 1.35 | 1.20 | 1.40 | -0.95 | -41.30% | 1,360 | 8,068 | 22.08% |
| SPX190315P02525000 | 2019-02-22 3:46PM EST | 2,525.00 | 1.55 | 1.25 | 1.45 | -0.90 | -36.73% | 3,254 | 18,136 | 21.85% |
| SPX190315P02530000 | 2019-02-22 11:29AM EST | 2,530.00 | 1.54 | 1.30 | 1.50 | -0.76 | -33.04% | 1,341 | 7,748 | 21.61% |
| SPX190315P02535000 | 2019-02-21 2:14PM EST | 2,535.00 | 2.40 | 1.50 | 1.55 | 0.00 | - | 9 | 7,444 | 21.36% |
| SPX190315P02540000 | 2019-02-22 3:57PM EST | 2,540.00 | 1.60 | 1.40 | 1.65 | -0.65 | -28.89% | 140 | 5,877 | 21.23% |
| SPX190315P02545000 | 2019-02-22 3:52PM EST | 2,545.00 | 1.85 | 1.50 | 1.70 | -1.00 | -35.09% | 53 | 4,245 | 20.97% |
| SPX190315P02550000 | 2019-02-22 3:59PM EST | 2,550.00 | 1.74 | 1.70 | 1.75 | -1.16 | -40.00% | 1,665 | 39,574 | 20.70% |
| SPX190315P02555000 | 2019-02-22 3:46PM EST | 2,555.00 | 1.95 | 1.60 | 1.85 | -1.05 | -35.00% | 45 | 15,773 | 20.53% |
| SPX190315P02560000 | 2019-02-22 11:20AM EST | 2,560.00 | 1.94 | 1.70 | 1.95 | -1.65 | -45.96% | 30 | 20,997 | 20.36% |
| SPX190315P02565000 | 2019-02-22 3:55PM EST | 2,565.00 | 2.05 | 1.80 | 2.00 | -1.75 | -46.05% | 46 | 8,881 | 20.07% |
| SPX190315P02570000 | 2019-02-22 3:57PM EST | 2,570.00 | 2.05 | 1.85 | 2.10 | -1.75 | -46.05% | 228 | 16,034 | 19.87% |
| SPX190315P02575000 | 2019-02-22 3:25PM EST | 2,575.00 | 2.35 | 1.95 | 2.20 | -1.25 | -34.72% | 30 | 57,017 | 19.67% |
| SPX190315P02580000 | 2019-02-22 3:59PM EST | 2,580.00 | 2.27 | 2.05 | 2.30 | -1.73 | -43.25% | 284 | 22,772 | 19.45% |
| SPX190315P02585000 | 2019-02-22 2:21PM EST | 2,585.00 | 2.60 | 2.15 | 2.40 | -2.10 | -44.68% | 92 | 17,823 | 19.22% |
| SPX190315P02590000 | 2019-02-22 3:57PM EST | 2,590.00 | 2.50 | 2.30 | 2.55 | -1.97 | -44.07% | 32 | 14,387 | 19.06% |
| SPX190315P02595000 | 2019-02-22 11:31AM EST | 2,595.00 | 2.81 | 2.40 | 2.65 | -1.99 | -41.46% | 16 | 9,762 | 18.81% |
| SPX190315P02600000 | 2019-02-22 4:11PM EST | 2,600.00 | 2.80 | 2.55 | 2.80 | -1.35 | -32.53% | 1,740 | 97,263 | 18.63% |
| SPX190315P02605000 | 2019-02-22 4:08PM EST | 2,605.00 | 2.88 | 2.65 | 2.95 | -1.72 | -37.39% | 1 | 5,904 | 18.43% |
| SPX190315P02610000 | 2019-02-22 3:45PM EST | 2,610.00 | 3.30 | 2.80 | 3.10 | -2.20 | -40.00% | 61 | 12,731 | 18.23% |
| SPX190315P02615000 | 2019-02-22 2:35PM EST | 2,615.00 | 3.70 | 2.95 | 3.30 | -1.90 | -33.93% | 879 | 11,045 | 18.07% |
| SPX190315P02620000 | 2019-02-22 3:25PM EST | 2,620.00 | 3.70 | 3.10 | 3.40 | -2.30 | -38.33% | 60 | 14,783 | 17.77% |
| SPX190315P02625000 | 2019-02-22 4:08PM EST | 2,625.00 | 3.58 | 3.30 | 3.60 | -1.77 | -33.08% | 84 | 35,537 | 17.59% |
| SPX190315P02630000 | 2019-02-22 3:29PM EST | 2,630.00 | 3.90 | 3.40 | 3.80 | -1.60 | -29.09% | 1,878 | 19,931 | 17.39% |
| SPX190315P02635000 | 2019-02-22 3:55PM EST | 2,635.00 | 4.08 | 3.60 | 4.00 | -3.32 | -44.86% | 22 | 16,311 | 17.17% |
| SPX190315P02640000 | 2019-02-22 3:59PM EST | 2,640.00 | 4.20 | 3.90 | 4.20 | -2.30 | -35.38% | 3,149 | 11,551 | 16.95% |
| SPX190315P02645000 | 2019-02-22 1:58PM EST | 2,645.00 | 4.80 | 4.10 | 4.50 | -1.96 | -28.99% | 12 | 12,183 | 16.81% |
| SPX190315P02650000 | 2019-02-22 4:20PM EST | 2,650.00 | 4.70 | 4.30 | 4.70 | -2.39 | -33.71% | 4,423 | 72,937 | 16.55% |
| SPX190315P02655000 | 2019-02-22 3:56PM EST | 2,655.00 | 4.90 | 4.60 | 5.00 | -3.35 | -40.61% | 153 | 9,160 | 16.37% |
| SPX190315P02660000 | 2019-02-22 3:29PM EST | 2,660.00 | 5.40 | 4.80 | 5.30 | -3.20 | -37.21% | 345 | 11,676 | 16.18% |
| SPX190315P02665000 | 2019-02-22 3:56PM EST | 2,665.00 | 5.40 | 5.10 | 5.60 | -2.88 | -34.78% | 168 | 20,630 | 15.97% |
| SPX190315P02670000 | 2019-02-22 3:56PM EST | 2,670.00 | 5.75 | 5.50 | 5.90 | -3.20 | -35.75% | 26 | 8,263 | 15.74% |
| SPX190315P02675000 | 2019-02-22 4:11PM EST | 2,675.00 | 6.20 | 5.80 | 6.20 | -4.72 | -43.22% | 2,899 | 34,216 | 15.49% |
| SPX190315P02680000 | 2019-02-22 4:14PM EST | 2,680.00 | 6.40 | 6.10 | 6.60 | -5.58 | -46.58% | 481 | 10,072 | 15.31% |
| SPX190315P02685000 | 2019-02-22 3:56PM EST | 2,685.00 | 6.80 | 6.50 | 7.00 | -3.68 | -35.11% | 568 | 6,149 | 15.10% |
| SPX190315P02690000 | 2019-02-22 3:56PM EST | 2,690.00 | 7.25 | 6.90 | 7.40 | -3.70 | -33.79% | 303 | 7,649 | 14.88% |
| SPX190315P02695000 | 2019-02-22 4:10PM EST | 2,695.00 | 7.88 | 7.40 | 7.80 | -5.12 | -39.38% | 32 | 12,840 | 14.63% |
| SPX190315P02700000 | 2019-02-22 4:14PM EST | 2,700.00 | 8.30 | 7.90 | 8.30 | -4.35 | -34.39% | 2,880 | 63,960 | 14.43% |
| SPX190315P02705000 | 2019-02-22 3:50PM EST | 2,705.00 | 9.35 | 8.40 | 8.90 | -5.13 | -35.43% | 23 | 13,878 | 14.27% |
| SPX190315P02710000 | 2019-02-22 3:56PM EST | 2,710.00 | 9.20 | 8.90 | 9.50 | -4.90 | -34.75% | 52 | 11,194 | 14.08% |
| SPX190315P02715000 | 2019-02-22 3:56PM EST | 2,715.00 | 9.80 | 9.50 | 10.00 | -6.50 | -39.88% | 5 | 8,118 | 13.81% |
| SPX190315P02720000 | 2019-02-22 3:14PM EST | 2,720.00 | 11.90 | 10.10 | 10.70 | -4.01 | -25.20% | 42 | 4,511 | 13.63% |
| SPX190315P02725000 | 2019-02-22 4:14PM EST | 2,725.00 | 11.35 | 10.80 | 11.40 | -5.54 | -32.80% | 2,653 | 41,814 | 13.42% |
| SPX190315P02730000 | 2019-02-22 4:08PM EST | 2,730.00 | 12.10 | 11.50 | 12.20 | -6.95 | -36.48% | 724 | 14,830 | 13.23% |
| SPX190315P02735000 | 2019-02-22 3:59PM EST | 2,735.00 | 12.70 | 12.40 | 13.00 | -7.90 | -38.35% | 1,128 | 11,492 | 13.02% |
| SPX190315P02740000 | 2019-02-22 3:23PM EST | 2,740.00 | 14.95 | 13.20 | 14.00 | -5.25 | -25.99% | 71 | 8,622 | 12.87% |
| SPX190315P02745000 | 2019-02-22 4:03PM EST | 2,745.00 | 14.68 | 14.20 | 15.00 | -8.52 | -36.72% | 6 | 7,482 | 12.68% |
| SPX190315P02750000 | 2019-02-22 4:20PM EST | 2,750.00 | 15.76 | 15.30 | 15.90 | -7.24 | -31.48% | 5,139 | 63,407 | 12.42% |
| SPX190315P02755000 | 2019-02-22 2:36PM EST | 2,755.00 | 20.00 | 16.40 | 17.00 | -8.55 | -29.95% | 22 | 7,721 | 12.21% |
| SPX190315P02760000 | 2019-02-22 4:03PM EST | 2,760.00 | 18.08 | 17.50 | 18.40 | -7.87 | -30.33% | 57 | 5,840 | 12.10% |
| SPX190315P02765000 | 2019-02-22 4:13PM EST | 2,765.00 | 20.00 | 18.80 | 19.60 | -8.30 | -29.33% | 10 | 13,132 | 11.86% |
| SPX190315P02770000 | 2019-02-22 4:02PM EST | 2,770.00 | 21.00 | 20.20 | 21.20 | -11.90 | -36.17% | 13 | 8,664 | 11.74% |
| SPX190315P02775000 | 2019-02-22 4:13PM EST | 2,775.00 | 22.90 | 21.70 | 22.80 | -8.60 | -27.30% | 16,012 | 24,012 | 11.58% |
| SPX190315P02780000 | 2019-02-22 4:13PM EST | 2,780.00 | 24.85 | 23.40 | 24.50 | -8.65 | -25.82% | 1,332 | 9,986 | 11.41% |
| SPX190315P02785000 | 2019-02-22 4:03PM EST | 2,785.00 | 25.50 | 25.20 | 26.30 | -10.70 | -29.56% | 9,716 | 9,011 | 11.24% |
| SPX190315P02790000 | 2019-02-22 4:20PM EST | 2,790.00 | 29.30 | 27.60 | 28.30 | -8.30 | -22.07% | 14,257 | 518 | 11.09% |
| SPX190315P02795000 | 2019-02-22 4:10PM EST | 2,795.00 | 29.65 | 29.20 | 30.40 | -14.35 | -32.61% | 722 | 1,268 | 10.93% |
| SPX190315P02800000 | 2019-02-22 4:07PM EST | 2,800.00 | 32.50 | 31.40 | 32.80 | -16.05 | -33.06% | 464 | 17,782 | 10.84% |
| SPX190315P02805000 | 2019-02-22 11:14AM EST | 2,805.00 | 37.00 | 33.70 | 35.30 | -3.15 | -7.85% | 4 | 68 | 10.73% |
| SPX190315P02810000 | 2019-02-22 11:58AM EST | 2,810.00 | 38.54 | 36.30 | 37.90 | -9.34 | -19.51% | 2 | 76 | 10.60% |
| SPX190315P02815000 | 2019-02-20 12:32PM EST | 2,815.00 | 51.67 | 39.00 | 40.70 | 0.00 | - | 1 | 101 | 10.49% |
| SPX190315P02820000 | 2019-02-20 3:10PM EST | 2,820.00 | 49.65 | 42.00 | 43.80 | 0.00 | - | 2 | 94 | 10.45% |
| SPX190315P02825000 | 2019-02-22 3:46PM EST | 2,825.00 | 46.70 | 45.10 | 47.00 | -12.30 | -20.85% | 4 | 11,452 | 10.39% |
| SPX190315P02830000 | 2019-02-22 11:58AM EST | 2,830.00 | 50.59 | 48.30 | 50.30 | -9.51 | -15.82% | 2 | 12 | 10.31% |
| SPX190315P02835000 | 2019-02-20 3:14PM EST | 2,835.00 | 60.70 | 51.70 | 53.90 | 0.00 | - | 2 | 279 | 10.31% |
| SPX190315P02840000 | 2019-02-14 9:30AM EST | 2,840.00 | 106.55 | 55.30 | 57.60 | 0.00 | - | 1 | 102 | 10.30% |
| SPX190315P02845000 | 2019-02-22 3:28PM EST | 2,845.00 | 63.35 | 59.10 | 61.40 | -2.90 | -4.38% | 2 | 58 | 10.29% |
| SPX190315P02850000 | 2019-02-20 3:14PM EST | 2,850.00 | 72.10 | 63.00 | 65.40 | 0.00 | - | 3 | 10,223 | 10.32% |
| SPX190315P02855000 | 2019-02-21 11:57AM EST | 2,855.00 | 80.70 | 67.00 | 69.50 | 0.00 | - | 1 | 2 | 10.35% |
| SPX190315P02860000 | 2019-02-20 10:16AM EST | 2,860.00 | 83.20 | 71.20 | 73.70 | 0.00 | - | 1 | 307 | 10.39% |
| SPX190315P02865000 | 2019-02-21 11:57AM EST | 2,865.00 | 89.40 | 75.50 | 78.10 | 0.00 | - | 1 | 23 | 10.51% |
| SPX190315P02875000 | 2019-02-22 2:33PM EST | 2,875.00 | 89.00 | 84.30 | 87.10 | -9.66 | -9.79% | 4 | 4,399 | 10.77% |
| SPX190315P02880000 | 2019-02-15 3:26PM EST | 2,880.00 | 114.40 | 88.90 | 91.70 | 0.00 | - | 5 | 21 | 10.92% |
| SPX190315P02890000 | 2019-02-14 3:49PM EST | 2,890.00 | 143.00 | 98.20 | 101.10 | 0.00 | - | 18 | 870 | 11.30% |
| SPX190315P02895000 | 2019-02-14 11:39AM EST | 2,895.00 | 157.20 | 103.00 | 105.90 | 0.00 | - | 26 | 27 | 11.54% |
| SPX190315P02900000 | 2019-02-22 3:32PM EST | 2,900.00 | 112.48 | 107.70 | 110.60 | -12.92 | -10.30% | 13 | 15,540 | 11.68% |
| SPX190315P02905000 | 2019-02-20 3:28PM EST | 2,905.00 | 119.25 | 112.60 | 115.50 | 0.00 | - | 6 | 8 | 11.98% |
| SPX190315P02910000 | 2019-02-19 2:41PM EST | 2,910.00 | 124.60 | 117.40 | 120.40 | 0.00 | - | 2 | 112 | 12.27% |
| SPX190315P02920000 | 2019-02-22 11:54PM EST | 2,920.00 | 144.20 | 127.20 | 130.20 | 0.00 | - | 2 | 0 | 12.82% |
| SPX190315P02925000 | 2019-02-22 3:32PM EST | 2,925.00 | 136.93 | 132.10 | 135.10 | -19.82 | -12.64% | 5 | 5,095 | 13.09% |
| SPX190315P02935000 | 2018-12-18 12:09PM EST | 2,935.00 | 366.30 | 142.00 | 145.60 | 0.00 | - | 0 | 12 | 14.36% |
| SPX190315P02950000 | 2019-02-15 11:19AM EST | 2,950.00 | 185.95 | 156.80 | 160.40 | 0.00 | - | 2 | 5,652 | 15.25% |
| SPX190315P02970000 | 2019-01-28 3:15PM EST | 2,970.00 | 328.34 | 176.70 | 180.30 | 0.00 | - | 60 | 0 | 16.56% |
| SPX190315P02975000 | 2019-02-21 11:25AM EST | 2,975.00 | 200.67 | 181.70 | 185.30 | 0.00 | - | 9 | 371 | 16.91% |
| SPX190315P02995000 | 2019-01-31 4:05PM EST | 2,995.00 | 288.00 | 201.60 | 205.20 | 0.00 | - | 7 | 21 | 18.16% |
| SPX190315P03000000 | 2019-02-22 11:37AM EST | 3,000.00 | 207.50 | 206.60 | 210.20 | -7.30 | -3.40% | 1 | 17,515 | 18.50% |
| SPX190315P03020000 | 2019-02-15 3:48PM EST | 3,020.00 | 245.45 | 226.50 | 230.10 | 0.00 | - | 1 | 2 | 19.70% |
| SPX190315P03025000 | 2019-02-21 10:22AM EST | 3,025.00 | 251.91 | 231.50 | 235.10 | 0.00 | - | 1 | 104 | 20.02% |
| SPX190315P03050000 | 2019-02-14 12:22PM EST | 3,050.00 | 297.00 | 256.50 | 260.10 | 0.00 | - | 10 | 926 | 21.65% |
| SPX190315P03060000 | 2019-02-05 9:59AM EST | 3,060.00 | 327.36 | 266.30 | 270.00 | 0.00 | - | 100 | 101 | 22.13% |
| SPX190315P03075000 | 2018-12-27 3:57PM EST | 3,075.00 | 591.42 | 281.10 | 285.00 | 0.00 | - | 0 | 264 | 23.07% |
| SPX190315P03100000 | 2019-02-21 2:40PM EST | 3,100.00 | 329.05 | 306.00 | 310.00 | 0.00 | - | 10 | 408 | 24.62% |
| SPX190315P03125000 | 2018-12-19 8:20AM EST | 3,125.00 | 571.00 | 331.00 | 335.00 | 0.00 | - | 0 | 1 | 26.14% |
| SPX190315P03150000 | 2018-12-18 1:06PM EST | 3,150.00 | 574.90 | 356.00 | 359.90 | 0.00 | - | 0 | 4 | 27.44% |
| SPX190315P03175000 | 2018-11-01 3:32PM EST | 3,175.00 | 397.95 | 380.90 | 384.90 | 0.00 | - | 0 | 0 | 28.90% |
| SPX190315P03200000 | 2018-12-14 11:31AM EST | 3,200.00 | 572.07 | 405.90 | 409.80 | 0.00 | - | 0 | 4 | 30.13% |
| SPX190315P03250000 | 2019-02-06 2:40PM EST | 3,250.00 | 521.63 | 455.80 | 459.80 | 0.00 | - | 350 | 352 | 32.91% |
| SPX190315P03400000 | 2019-01-07 11:03AM EST | 3,400.00 | 846.90 | 605.60 | 609.50 | 0.00 | - | 1 | 10 | 40.01% |
| SPX190315P03500000 | 2019-02-22 12:23PM EST | 3,500.00 | 708.60 | 705.40 | 709.40 | -7.02 | -0.98% | 10 | 3,581 | 44.57% |
| SPX190315P03800000 | 2018-09-21 10:57PM EST | 3,800.00 | 1,095.00 | 1,004.90 | 1,008.90 | 0.00 | - | 0 | 0 | 55.82% |
| SPX190315P03900000 | 2018-06-18 2:06PM EST | 3,900.00 | 1,093.37 | 1,104.80 | 1,108.70 | 0.00 | - | 0 | 0 | 58.80% |
| SPX190315P04100000 | 2019-01-30 11:42AM EST | 4,100.00 | 1,436.33 | 1,304.40 | 1,308.40 | 0.00 | - | 1 | 6 | 64.42% |