^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171215C001000002017-11-21 11:46AM EST100.002,495.132,488.502,495.100.00-14250.00%
SPX171215C002000002017-06-07 6:54AM EST200.002,209.402,365.102,371.300.00-31360.00%
SPX171215C003000002017-06-07 2:02AM EST300.002,109.902,265.402,271.500.00-130.00%
SPX171215C004000002017-06-02 10:58PM EST400.001,843.102,165.702,171.700.00-160.00%
SPX171215C005000002017-09-12 9:04AM EST500.001,984.072,065.902,072.000.00-1430.00%
SPX171215C005500002017-06-07 2:02AM EST550.001,861.802,016.102,022.100.00-110.00%
SPX171215C006000002017-09-20 3:07PM EST600.001,898.901,966.101,972.300.00-2502520.00%
SPX171215C007000002017-06-02 10:58PM EST700.001,556.931,866.401,872.500.00-4110.00%
SPX171215C007500002017-11-22 9:30AM EST750.001,846.601,839.201,845.80+22.38+1.23%22,2510.00%
SPX171215C008000002017-06-02 10:58PM EST800.001,557.801,766.601,772.800.00-1590.00%
SPX171215C008500002017-08-22 6:13AM EST850.001,571.801,716.701,722.900.00-440.00%
SPX171215C008750002017-06-09 10:51PM EST875.001,539.301,691.801,698.000.00-110.00%
SPX171215C009000002017-10-24 2:59PM EST900.001,662.671,671.801,678.100.00-150890.00%
SPX171215C009250002017-11-02 11:37AM EST925.001,646.371,651.301,657.900.00-13010.00%
SPX171215C009750002017-10-06 11:38AM EST975.001,564.251,592.001,598.200.00-1521050.00%
SPX171215C010000002017-11-22 11:28AM EST1,000.001,595.001,589.501,596.00-1.00-0.06%1,31277,1860.00%
SPX171215C010250002017-11-15 10:26AM EST1,025.001,536.051,546.001,552.500.00-11660.00%
SPX171215C010500002017-11-07 12:46PM EST1,050.001,532.201,523.901,530.400.00-13970.00%
SPX171215C010750002017-10-24 10:05AM EST1,075.001,489.831,497.101,503.400.00-20130.00%
SPX171215C011000002017-11-15 12:30PM EST1,100.001,468.001,471.001,477.600.00-52080.00%
SPX171215C011250002017-10-10 11:16AM EST1,125.001,415.001,442.401,448.500.00-2450.00%
SPX171215C011500002017-11-02 8:39AM EST1,150.001,421.971,426.701,433.300.00-2120.00%
SPX171215C011750002017-11-02 8:38AM EST1,175.001,397.021,402.201,408.400.00-58330.00%
SPX171215C012000002017-11-09 11:27AM EST1,200.001,375.301,374.101,380.600.00-10380.00%
SPX171215C012250002017-10-06 9:33AM EST1,225.001,317.051,342.701,348.800.00-220.00%
SPX171215C012500002017-11-02 8:53AM EST1,250.001,324.001,326.901,333.400.00-1211150.00%
SPX171215C012750002017-10-06 9:33AM EST1,275.001,267.701,292.801,299.000.00-2190.00%
SPX171215C013000002017-11-15 2:58PM EST1,300.001,265.251,271.301,277.800.00-12260.00%
SPX171215C013250002017-09-26 2:48PM EST1,325.001,167.651,243.001,249.100.00-1200.00%
SPX171215C013500002017-10-25 10:58AM EST1,350.001,195.631,222.801,229.000.00-2840.00%
SPX171215C013750002017-10-25 1:23PM EST1,375.001,178.151,197.901,204.100.00-1541420.00%
SPX171215C014000002017-11-15 12:23PM EST1,400.001,166.651,171.501,177.900.00-21540.00%
SPX171215C014250002017-10-26 8:50AM EST1,425.001,135.581,148.001,154.200.00-1830.00%
SPX171215C014500002017-07-25 10:36AM EST1,450.001,018.701,118.401,124.500.00-21280.00%
SPX171215C014750002017-10-06 9:04AM EST1,475.001,068.901,093.401,099.600.00-2260.00%
SPX171215C015000002017-11-13 12:11PM EST1,500.001,081.601,071.601,078.100.00-11,3110.00%
SPX171215C015250002017-09-13 11:26AM EST1,525.00964.501,043.601,049.700.00-45760.00%
SPX171215C015500002017-11-15 2:59PM EST1,550.001,015.901,021.701,028.200.00-1170.00%
SPX171215C015750002017-09-12 11:13AM EST1,575.00912.70993.80999.900.00-560.00%
SPX171215C016000002017-10-30 1:13PM EST1,600.00968.33963.30969.40-1.70-0.18%29590.00%
SPX171215C016250002017-06-02 10:58PM EST1,625.00745.57944.00950.000.00-5110.00%
SPX171215C016500002017-11-01 8:39AM EST1,650.00930.40928.20934.300.00-51,2490.00%
SPX171215C016750002017-10-20 12:46PM EST1,675.00895.38894.10900.20+17.13+1.95%340.00%
SPX171215C017000002017-10-20 12:45PM EST1,700.00870.38869.20875.30+26.18+3.10%2390.00%
SPX171215C017250002017-07-14 1:17PM EST1,725.00728.00844.30850.400.00-20600.00%
SPX171215C017500002017-07-14 1:17PM EST1,750.00703.45819.40825.500.00-20920.00%
SPX171215C017750002017-07-26 10:15AM EST1,775.00697.55794.50800.600.00-2520.00%
SPX171215C018000002017-11-22 10:51AM EST1,800.00795.93790.40796.90+20.38+2.63%95170.00%
SPX171215C018250002017-10-05 12:05PM EST1,825.00722.00744.70750.800.00-330.00%
SPX171215C018400002017-10-06 10:45PM EST1,840.00697.89729.80735.900.00-220.00%
SPX171215C018500002017-06-19 1:45PM EST1,850.00597.00719.90725.900.00-42,1920.00%
SPX171215C018600002017-10-06 10:45PM EST1,860.00678.02709.90716.000.00-220.00%
SPX171215C018750002017-10-20 12:46PM EST1,875.00696.23695.00701.00+16.98+2.50%11,6690.00%
SPX171215C019000002017-11-21 9:38AM EST1,900.00692.05690.60697.000.00-18,3490.00%
SPX171215C019250002017-11-22 11:16AM EST1,925.00671.35665.60672.10+46.25+7.40%101,02032.42%
SPX171215C019500002017-09-25 1:08PM EST1,950.00541.70620.40626.400.00-204,0000.00%
SPX171215C019750002017-11-16 1:46PM EST1,975.00610.87597.60604.000.00-73,0530.00%
SPX171215C020000002017-11-22 11:28AM EST2,000.00596.00590.70597.20+0.97+0.16%1,31078,98135.01%
SPX171215C020250002017-11-06 12:43PM EST2,025.00561.19550.90557.300.00-66,4070.00%
SPX171215C020450002017-11-10 11:45PM EST2,045.00541.22531.00537.400.00-660.00%
SPX171215C020500002017-11-20 9:46AM EST2,050.00529.50540.80547.300.00-49,34334.03%
SPX171215C020700002017-11-10 11:45PM EST2,070.00514.27506.10512.500.00-660.00%
SPX171215C020750002017-11-02 10:26AM EST2,075.00494.55504.00510.500.00-109,1790.00%
SPX171215C020950002017-11-09 12:03PM EST2,095.00476.80481.20487.600.00-510.00%
SPX171215C021000002017-11-21 10:44AM EST2,100.00495.28490.90497.400.00-3,00019,51632.18%
SPX171215C021250002017-10-30 10:35AM EST2,125.00444.35440.80446.70+72.35+19.45%47,6600.00%
SPX171215C021400002017-11-16 3:28PM EST2,140.00447.00433.30439.700.00-200.00%
SPX171215C021500002017-11-06 10:59AM EST2,150.00436.13426.60432.900.00-113,8630.00%
SPX171215C021550002017-11-16 3:28PM EST2,155.00432.10418.40424.700.00-200.00%
SPX171215C021700002017-11-10 11:45PM EST2,170.00417.35406.70413.000.00-110.00%
SPX171215C021750002017-10-26 9:19AM EST2,175.00384.70401.50407.500.00-29,5750.00%
SPX171215C021800002017-10-20 10:53PM EST2,180.00382.58392.30398.200.00-220.00%
SPX171215C021850002017-10-20 10:53PM EST2,185.00377.72387.30393.200.00-220.00%
SPX171215C022000002017-11-21 4:00PM EST2,200.00397.00391.30397.700.00-1,50516,35627.99%
SPX171215C022100002017-11-02 9:05AM EST2,210.00360.90369.90376.300.00-120.00%
SPX171215C022200002017-11-03 10:58PM EST2,220.00355.88360.00366.400.00-220.00%
SPX171215C022250002017-11-22 11:19AM EST2,225.00371.50366.40372.80+13.16+3.67%55,73426.83%
SPX171215C022300002017-11-16 11:36AM EST2,230.00353.36343.90350.200.00-160.00%
SPX171215C022400002017-11-10 11:45PM EST2,240.00347.90337.40343.600.00-110.00%
SPX171215C022450002017-11-06 3:09PM EST2,245.00345.04332.50338.700.00-360.00%
SPX171215C022500002017-11-17 10:44AM EST2,250.00331.75324.10330.30-6.80-2.01%326,9530.00%
SPX171215C022550002017-11-16 12:26PM EST2,255.00331.00319.10325.400.00-130.00%
SPX171215C022600002017-11-01 2:10PM EST2,260.00319.40320.90326.800.00-240.00%
SPX171215C022700002017-11-22 10:05AM EST2,270.00329.30321.60328.10+21.27+6.91%21224.99%
SPX171215C022750002017-11-21 3:07PM EST2,275.00323.00316.70323.100.00-520,74524.64%
SPX171215C022800002017-11-16 2:00PM EST2,280.00308.28294.40300.600.00-855840.00%
SPX171215C022850002017-11-10 2:15PM EST2,285.00297.00293.10299.20+10.00+3.48%140.00%
SPX171215C022900002017-11-16 1:58PM EST2,290.00298.00284.50290.700.00-44690.00%
SPX171215C022950002017-11-16 3:43PM EST2,295.00293.00279.50285.700.00-230.00%
SPX171215C023000002017-11-21 10:47AM EST2,300.00297.00291.80298.200.00-9,58025,41223.21%
SPX171215C023050002017-11-10 11:45PM EST2,305.00285.98273.40279.500.00-4764760.00%
SPX171215C023100002017-11-06 2:02PM EST2,310.00279.49268.50274.500.00-31420.00%
SPX171215C023150002017-11-17 11:49PM EST2,315.00273.67259.80265.900.00-52520.00%
SPX171215C023200002017-11-16 2:00PM EST2,320.00268.72254.90261.000.00-321270.00%
SPX171215C023250002017-11-21 1:44PM EST2,325.00275.00267.00273.400.00-510,70722.00%
SPX171215C023300002017-11-22 10:37AM EST2,330.00266.10262.00268.40+7.55+2.92%116721.64%
SPX171215C023400002017-11-06 1:40PM EST2,340.00250.35239.20245.100.00-3230.00%
SPX171215C023450002017-11-03 10:58PM EST2,345.00231.35237.30243.000.00-550.00%
SPX171215C023500002017-11-22 12:41PM EST2,350.00245.00242.20248.50-5.20-2.08%330,20420.44%
SPX171215C023600002017-11-09 2:06PM EST2,360.00219.38219.80225.600.00-1250.00%
SPX171215C023650002017-10-20 10:53PM EST2,365.00201.35211.40216.900.00-220.00%
SPX171215C023700002017-11-02 1:02PM EST2,370.00206.10212.50218.500.00-10130.00%
SPX171215C023750002017-11-22 1:26PM EST2,375.00221.80217.40223.70-0.21-0.09%219,52819.05%
SPX171215C023800002017-11-21 11:04AM EST2,380.00219.19212.40218.800.00-51918.88%
SPX171215C023850002017-11-21 12:48PM EST2,385.00216.50207.50213.800.00-41218.50%
SPX171215C023900002017-11-21 1:34PM EST2,390.00210.50202.50208.800.00-113118.13%
SPX171215C023950002017-11-03 10:58PM EST2,395.00182.05188.30194.100.00-10100.00%
SPX171215C024000002017-11-22 12:57PM EST2,400.00197.00192.70198.90+0.30+0.15%135,47617.56%
SPX171215C024050002017-11-21 11:04AM EST2,405.00194.67187.70194.000.00-51417.35%
SPX171215C024100002017-11-16 1:47PM EST2,410.00179.97167.00172.600.00-37650.00%
SPX171215C024200002017-11-16 10:51AM EST2,420.00167.00157.30162.900.00-240.00%
SPX171215C024250002017-11-21 2:59PM EST2,425.00175.54168.00174.200.00-64421,19516.13%
SPX171215C024300002017-11-21 2:41PM EST2,430.00170.32163.10169.300.00-4021615.89%
SPX171215C024350002017-11-16 2:05PM EST2,435.00157.00143.00148.400.00-4130.00%
SPX171215C024400002017-11-14 10:52AM EST2,440.00143.70138.20143.600.00-31440.00%
SPX171215C024450002017-11-22 11:16AM EST2,445.00153.55148.40154.50+14.77+10.64%18714.98%
SPX171215C024500002017-11-22 12:20PM EST2,450.00146.50144.80149.60-4.41-2.92%70432,13414.70%
SPX171215C024550002017-11-20 9:30AM EST2,455.00129.00138.60144.700.00-144314.42%
SPX171215C024600002017-11-15 11:21AM EST2,460.00119.14119.40124.500.00-111,9810.00%
SPX171215C024650002017-11-21 10:28AM EST2,465.00134.87128.90134.900.00-16,17713.83%
SPX171215C024700002017-11-15 11:11AM EST2,470.00107.70110.00115.000.00-25780.00%
SPX171215C024750002017-11-22 11:47AM EST2,475.00122.68119.20125.10-3.82-3.02%76959,94313.21%
SPX171215C024800002017-11-20 12:20PM EST2,480.00105.85114.40120.300.00-310,27812.99%
SPX171215C024850002017-11-21 11:11AM EST2,485.00115.62109.60115.400.00-14,72912.66%
SPX171215C024900002017-11-16 3:36PM EST2,490.00103.7591.7096.400.00-215,4650.00%
SPX171215C024950002017-11-22 11:11AM EST2,495.00105.80100.10105.80+0.80+0.76%1,21527,91012.15%
SPX171215C025000002017-11-22 4:14PM EST2,500.0098.6095.40101.00-3.60-3.52%36575,28911.87%
SPX171215C025050002017-11-22 3:09PM EST2,505.0095.4090.7096.20-2.90-2.95%1523,32511.57%
SPX171215C025100002017-11-22 1:09PM EST2,510.0089.7586.0091.40-2.18-2.37%66,07011.27%
SPX171215C025150002017-11-22 3:09PM EST2,515.0085.9581.4086.70+11.85+15.99%167,95811.02%
SPX171215C025200002017-11-22 9:30AM EST2,520.0083.0076.7082.00-0.10-0.12%23,94710.75%
SPX171215C025250002017-11-22 1:35PM EST2,525.0076.0772.1077.30-2.93-3.71%749,49910.46%
SPX171215C025300002017-11-22 10:18AM EST2,530.0071.9567.6072.70-2.33-3.14%312,95610.22%
SPX171215C025350002017-11-21 3:29PM EST2,535.0068.4563.1068.000.00-67,7669.89%
SPX171215C025400002017-11-22 2:50PM EST2,540.0063.3058.7063.50-2.20-3.36%2310,9249.65%
SPX171215C025450002017-11-21 1:45PM EST2,545.0061.6154.3058.900.00-618,1419.33%
SPX171215C025500002017-11-22 12:25PM EST2,550.0052.7550.4054.40-2.17-3.95%8796,4629.04%
SPX171215C025550002017-11-22 2:06PM EST2,555.0049.3146.0049.80-1.21-2.40%2621,3298.67%
SPX171215C025600002017-11-22 3:36PM EST2,560.0045.7942.6045.70-0.41-0.89%828,9408.51%
SPX171215C025650002017-11-22 4:03PM EST2,565.0039.7338.4041.40-2.25-5.36%51029,7688.21%
SPX171215C025700002017-11-22 2:22PM EST2,570.0037.2034.4037.30-1.40-3.63%2727,6187.96%
SPX171215C025750002017-11-22 4:03PM EST2,575.0031.7330.3032.70-1.32-3.99%2,053137,6217.45%
SPX171215C025800002017-11-22 4:01PM EST2,580.0028.0026.7028.90-1.50-5.08%1,00336,0677.23%
SPX171215C025850002017-11-22 3:44PM EST2,585.0026.0023.7024.70-0.50-1.89%1,05939,7506.79%
SPX171215C025900002017-11-22 3:47PM EST2,590.0022.2520.2021.20-0.25-1.11%10220,1206.57%
SPX171215C025950002017-11-22 4:14PM EST2,595.0018.0017.1018.10-1.50-7.69%16,44518,9896.41%
SPX171215C026000002017-11-22 4:00PM EST2,600.0015.8514.8015.30-0.65-3.94%15,62674,1176.29%
SPX171215C026050002017-11-22 3:19PM EST2,605.0013.4011.9012.70-0.40-2.90%435,7776.14%
SPX171215C026100002017-11-22 3:59PM EST2,610.0010.409.8010.40-1.00-8.77%3,23117,8646.02%
SPX171215C026150002017-11-22 3:58PM EST2,615.008.507.808.40-0.60-6.59%2497,6925.91%
SPX171215C026200002017-11-22 3:27PM EST2,620.007.156.306.80-0.15-2.05%19219,9005.87%
SPX171215C026250002017-11-22 4:14PM EST2,625.005.235.005.50-0.25-4.56%7,06760,0085.86%
SPX171215C026300002017-11-22 4:14PM EST2,630.004.224.004.40-0.16-3.65%23413,8545.85%
SPX171215C026350002017-11-22 3:53PM EST2,635.003.533.203.50+0.13+3.82%1,1315,9475.86%
SPX171215C026400002017-11-22 4:09PM EST2,640.002.752.602.90-0.25-8.33%4,76315,1365.96%
SPX171215C026450002017-11-22 1:31PM EST2,645.002.342.152.40-0.10-4.10%782,5076.06%
SPX171215C026500002017-11-22 4:14PM EST2,650.001.921.802.05-0.08-4.00%2,42239,9936.22%
SPX171215C026550002017-11-22 3:09PM EST2,655.001.701.501.70-0.04-2.30%1,6632,0596.32%
SPX171215C026600002017-11-22 3:36PM EST2,660.001.491.301.50+0.04+2.76%825,8016.52%
SPX171215C026650002017-11-22 3:30PM EST2,665.001.251.101.30-0.11-8.09%651,0146.68%
SPX171215C026700002017-11-22 4:12PM EST2,670.001.080.951.15-0.07-6.09%7910,5066.87%
SPX171215C026750002017-11-22 4:12PM EST2,675.000.980.901.10-0.02-2.00%30325,9557.16%
SPX171215C026800002017-11-22 4:12PM EST2,680.000.880.750.950.00-2582,6027.30%
SPX171215C026850002017-11-22 12:22PM EST2,685.000.710.700.85-0.18-20.22%411,2997.48%
SPX171215C026900002017-11-22 2:40PM EST2,690.000.750.600.80-0.08-9.64%1,5239,4897.73%
SPX171215C026950002017-11-22 10:40AM EST2,695.000.630.550.75+0.03+5.00%11,8567.97%
SPX171215C027000002017-11-22 3:57PM EST2,700.000.600.500.60-0.10-14.29%273121,5577.98%
SPX171215C027050002017-11-22 3:15PM EST2,705.000.450.450.65-0.20-30.77%22,0148.41%
SPX171215C027100002017-11-22 10:46AM EST2,710.000.470.400.60-0.05-9.62%18,6908.60%
SPX171215C027150002017-11-20 9:31AM EST2,715.000.330.350.550.00-4011,6488.79%
SPX171215C027200002017-11-22 11:00AM EST2,720.000.400.300.50-0.05-11.11%71,2488.95%
SPX171215C027250002017-11-22 3:45PM EST2,725.000.350.250.45-0.07-16.67%15,0422,6869.11%
SPX171215C027300002017-11-21 10:36AM EST2,730.000.350.250.400.00-21379.24%
SPX171215C027350002017-11-17 3:53PM EST2,735.000.250.200.35-0.02-7.41%11169.35%
SPX171215C027400002017-11-15 9:30AM EST2,740.000.350.200.350.00-1161929.63%
SPX171215C027450002017-11-15 9:30AM EST2,745.000.300.250.350.00-1151419.91%
SPX171215C027500002017-11-22 10:08AM EST2,750.000.200.200.35-0.13-39.39%2216,17010.18%
SPX171215C027550002017-11-17 11:49PM EST2,755.000.300.200.300.00-11411410.24%
SPX171215C027600002017-11-16 11:31AM EST2,760.000.280.150.300.00-216610.51%
SPX171215C027650002017-11-06 2:53PM EST2,765.000.250.200.300.00-11316610.78%
SPX171215C027700002017-11-15 9:30AM EST2,770.000.250.100.300.00-11414611.05%
SPX171215C027750002017-11-15 1:44PM EST2,775.000.200.100.300.00-1,4171,50411.32%
SPX171215C027800002017-11-20 10:29AM EST2,780.000.100.100.300.00-128011.59%
SPX171215C027900002017-11-21 10:09AM EST2,790.000.150.100.250.00-163711.84%
SPX171215C028000002017-11-22 9:49AM EST2,800.000.200.150.20+0.05+33.33%2,38828,31512.02%
SPX171215C028100002017-11-15 10:16AM EST2,810.000.100.050.250.00-23023712.85%
SPX171215C028200002017-11-17 11:49PM EST2,820.000.150.050.200.00-15915913.01%
SPX171215C028250002017-11-17 11:49PM EST2,825.000.150.050.200.00-10810813.26%
SPX171215C028300002017-11-17 11:49PM EST2,830.000.150.050.200.00-16716713.50%
SPX171215C028400002017-11-17 11:49PM EST2,840.000.200.050.200.00-2222013.99%
SPX171215C028500002017-11-22 9:48AM EST2,850.000.100.050.15-0.03-23.08%701,86814.01%
SPX171215C029000002017-11-22 11:57AM EST2,900.000.050.050.15-0.04-44.44%107,64116.33%
SPX171215C030000002017-11-17 11:43AM EST3,000.000.050.000.05+0.02+66.67%508,22918.70%
SPX171215C035000002017-11-22 10:19AM EST3,500.000.050.000.050.00-22,50736.23%
Putsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171215P001000002017-06-02 10:44PM EST100.000.050.000.050.00-09,666362.50%
SPX171215P002000002017-06-02 10:44PM EST200.000.050.000.050.00-17,918282.81%
SPX171215P003000002017-06-15 12:24PM EST300.000.050.000.050.00-5910237.50%
SPX171215P004000002017-10-12 8:59AM EST400.000.050.000.050.00-1837205.47%
SPX171215P005000002017-11-15 11:42AM EST500.000.050.000.050.00-1919,272181.25%
SPX171215P005500002017-06-02 10:44PM EST550.000.050.050.100.00-502,340184.38%
SPX171215P006000002017-06-13 11:58AM EST600.000.050.050.150.00-505,705178.13%
SPX171215P006500002017-08-25 1:30PM EST650.000.050.000.050.00-501,045152.34%
SPX171215P007000002017-09-27 11:07AM EST700.000.040.000.150.00-2,00021,204156.25%
SPX171215P007500002017-09-27 9:40AM EST750.000.080.000.150.00-1,9005,517148.24%
SPX171215P008000002017-09-27 11:07AM EST800.000.070.000.150.00-2,00012,022140.63%
SPX171215P008250002017-09-25 10:23AM EST825.000.050.000.150.00-6399137.11%
SPX171215P008500002017-06-02 10:44PM EST850.000.200.050.250.00-200281141.21%
SPX171215P008750002017-11-08 3:20PM EST875.000.050.000.100.00-3517126.56%
SPX171215P009000002017-11-20 3:21PM EST900.000.060.000.050.00-26,047117.58%
SPX171215P009250002017-09-11 8:30AM EST925.000.050.000.100.00-5120120.31%
SPX171215P009500002017-11-15 3:58PM EST950.000.080.000.100.00-1677117.19%
SPX171215P009750002017-10-02 11:43AM EST975.000.050.000.050.00-1733108.98%
SPX171215P010000002017-11-22 11:28AM EST1,000.000.050.000.100.00-1,31093,644111.33%
SPX171215P010250002017-09-21 8:30AM EST1,025.000.050.000.100.00-71,043108.59%
SPX171215P010500002017-09-21 8:31AM EST1,050.000.050.000.100.00-82,835105.86%
SPX171215P010750002017-08-11 9:31AM EST1,075.000.250.050.55+0.10+66.67%8384119.68%
SPX171215P011000002017-10-06 10:39AM EST1,100.000.050.050.100.00-357,534103.91%
SPX171215P011250002017-09-25 10:23AM EST1,125.000.050.000.150.00-20477101.17%
SPX171215P011500002017-09-27 11:07AM EST1,150.000.050.000.150.00-8509,50598.63%
SPX171215P011750002017-08-24 8:54AM EST1,175.000.300.050.350.00-2151104.30%
SPX171215P012000002017-10-20 9:10AM EST1,200.000.050.050.15-0.05-50.00%712,56095.90%
SPX171215P012250002017-08-30 1:29PM EST1,225.000.200.050.300.00-1591697.95%
SPX171215P012500002017-10-26 9:59AM EST1,250.000.050.000.100.00-36,65086.33%
SPX171215P012750002017-10-26 11:31AM EST1,275.000.050.000.150.00-190686.72%
SPX171215P013000002017-10-27 9:17AM EST1,300.000.050.000.15-0.05-50.00%511,06384.57%
SPX171215P013250002017-08-11 8:54AM EST1,325.000.850.651.15-0.25-22.73%32,122103.81%
SPX171215P013500002017-11-15 9:30AM EST1,350.000.050.000.100.00-15,68077.73%
SPX171215P013750002017-11-15 9:30AM EST1,375.000.050.000.100.00-128375.59%
SPX171215P014000002017-11-17 10:35AM EST1,400.000.050.000.050.00-323,28269.92%
SPX171215P014250002017-11-15 9:41AM EST1,425.000.100.000.050.00-1,9635,24867.97%
SPX171215P014500002017-11-15 9:41AM EST1,450.000.100.000.050.00-1,89621,37566.21%
SPX171215P014750002017-11-15 9:37AM EST1,475.000.100.000.150.00-1,8333,85069.82%
SPX171215P015000002017-11-15 11:43AM EST1,500.000.100.000.150.00-5,63944,53267.87%
SPX171215P015250002017-11-15 4:01PM EST1,525.000.100.000.100.00-5,3779,15263.87%
SPX171215P015500002017-11-15 4:01PM EST1,550.000.100.000.100.00-5,26716,77562.11%
SPX171215P015750002017-11-20 2:10PM EST1,575.000.050.000.050.00-106,70557.23%
SPX171215P016000002017-11-17 10:58AM EST1,600.000.050.000.100.00-1038,96658.40%
SPX171215P016250002017-11-20 9:56AM EST1,625.000.050.000.100.00-109,47456.64%
SPX171215P016500002017-11-17 12:04PM EST1,650.000.050.050.10-0.10-66.67%527,97356.74%
SPX171215P016750002017-11-20 9:50AM EST1,675.000.050.000.050.00-1011,09450.59%
SPX171215P017000002017-11-21 9:44AM EST1,700.000.050.000.100.00-2132,97951.56%
SPX171215P017250002017-11-17 2:54PM EST1,725.000.100.100.15-0.05-33.33%1208,32753.81%
SPX171215P017400002017-11-15 9:30AM EST1,740.000.300.050.250.00-2,1082,53953.61%
SPX171215P017500002017-11-21 1:54PM EST1,750.000.050.000.100.00-15532,56551.03%
SPX171215P017600002017-11-16 10:44AM EST1,760.000.150.100.200.00-2001,88552.15%
SPX171215P017700002017-11-15 9:30AM EST1,770.000.300.100.250.00-1,2271,98252.20%
SPX171215P017750002017-11-21 3:19PM EST1,775.000.050.000.100.00-3210,62149.32%
SPX171215P017800002017-11-20 1:32PM EST1,780.000.100.000.150.00-12,49150.78%
SPX171215P017900002017-11-20 2:07PM EST1,790.000.100.000.150.00-12,69450.05%
SPX171215P018000002017-11-22 10:02AM EST1,800.000.100.050.100.00-1056,48047.66%
SPX171215P018100002017-11-15 9:30AM EST1,810.000.350.100.300.00-1,5451,90750.00%
SPX171215P018200002017-11-15 9:36AM EST1,820.000.350.100.300.00-1,3612,34551.32%
SPX171215P018250002017-11-21 11:16AM EST1,825.000.100.050.150.00-118,68647.66%
SPX171215P018300002017-11-21 10:11AM EST1,830.000.100.000.150.00-41,64847.31%
SPX171215P018400002017-11-15 9:30AM EST1,840.000.400.150.300.00-1,4951,87749.85%
SPX171215P018500002017-11-21 11:59AM EST1,850.000.100.050.150.00-7529,72545.95%
SPX171215P018600002017-11-21 10:38AM EST1,860.000.100.000.150.00-61,77745.26%
SPX171215P018700002017-11-15 1:14PM EST1,870.000.400.150.350.00-1,1171,31748.49%
SPX171215P018750002017-11-14 10:23AM EST1,875.000.400.200.350.00-71910,75848.12%
SPX171215P018800002017-11-15 9:30AM EST1,880.000.400.200.350.00-1,0611,41647.75%
SPX171215P018900002017-11-15 12:54PM EST1,890.000.450.200.350.00-1,4312,02747.05%
SPX171215P019000002017-11-21 2:17PM EST1,900.000.100.050.150.00-45349,91742.58%
SPX171215P019100002017-11-15 9:30AM EST1,910.000.500.200.400.00-1,3871,73546.29%
SPX171215P019200002017-11-15 12:56PM EST1,920.000.500.250.400.00-1,1231,88445.58%
SPX171215P019250002017-11-17 4:03PM EST1,925.000.330.250.35-0.13-28.26%12815,18844.58%
SPX171215P019300002017-11-15 9:30AM EST1,930.000.500.250.400.00-1,0071,17344.85%
SPX171215P019400002017-11-15 9:30AM EST1,940.000.500.250.450.00-1,3451,91944.73%
SPX171215P019500002017-11-22 4:29AM EST1,950.000.050.050.15-0.10-66.67%350,30339.31%
SPX171215P019600002017-11-15 9:36AM EST1,960.000.600.300.450.00-1,4161,94543.31%
SPX171215P019700002017-11-21 9:38AM EST1,970.000.150.050.250.00-102,36139.99%
SPX171215P019750002017-11-22 2:34PM EST1,975.000.100.050.15-0.05-33.33%516,36837.72%
SPX171215P019800002017-11-20 12:32PM EST1,980.000.250.050.250.00-91,96539.33%
SPX171215P019900002017-11-20 1:12PM EST1,990.000.250.100.200.00-22,65637.79%
SPX171215P020000002017-11-22 2:35PM EST2,000.000.150.100.15-0.05-25.00%1,789127,18436.13%
SPX171215P020100002017-11-20 12:30PM EST2,010.000.300.100.200.00-41,81136.50%
SPX171215P020200002017-11-20 12:46PM EST2,020.000.290.100.200.00-101,62035.84%
SPX171215P020250002017-11-21 1:55PM EST2,025.000.200.150.200.00-12017,97935.55%
SPX171215P020300002017-11-20 9:42AM EST2,030.000.360.150.300.00-101,77136.72%
SPX171215P020400002017-11-20 3:47PM EST2,040.000.350.150.200.00-552,17934.57%
SPX171215P020450002017-11-15 9:30AM EST2,045.000.800.450.650.00-65678039.04%
SPX171215P020500002017-11-22 3:28PM EST2,050.000.200.150.200.00-1,06444,16533.94%
SPX171215P020550002017-11-21 2:05PM EST2,055.000.250.150.250.00-203,17034.40%
SPX171215P020600002017-11-21 10:10AM EST2,060.000.250.200.250.00-669634.06%
SPX171215P020650002017-11-17 11:50PM EST2,065.000.850.500.700.00-64264737.96%
SPX171215P020700002017-11-20 12:40PM EST2,070.000.400.200.350.00-21,00934.66%
SPX171215P020750002017-11-22 12:53PM EST2,075.000.250.200.25-0.05-16.67%6020,78433.11%
SPX171215P020800002017-11-22 2:41PM EST2,080.000.230.200.35-0.62-72.94%270633.99%
SPX171215P020850002017-11-17 11:50PM EST2,085.000.900.550.750.00-63163136.85%
SPX171215P020900002017-11-15 9:30AM EST2,090.000.950.600.750.00-62762736.50%
SPX171215P020950002017-11-17 11:50PM EST2,095.001.000.600.750.00-62562536.15%
SPX171215P021000002017-11-22 4:05PM EST2,100.000.300.250.30-0.05-14.29%1,48470,43832.12%
SPX171215P021050002017-11-22 4:05PM EST2,105.000.300.250.40-0.05-14.29%1,2502,11732.84%
SPX171215P021100002017-11-20 12:01PM EST2,110.000.500.250.400.00-21,88532.50%
SPX171215P021150002017-11-15 9:30AM EST2,115.001.050.650.850.00-61361335.29%
SPX171215P021200002017-11-20 12:33PM EST2,120.000.500.250.450.00-274032.28%
SPX171215P021250002017-11-22 1:34PM EST2,125.000.350.300.35-0.05-12.50%49847,13931.03%
SPX171215P021300002017-11-20 3:34PM EST2,130.000.550.300.450.00-178831.60%
SPX171215P021350002017-11-20 1:46PM EST2,135.000.500.300.450.00-5063931.28%
SPX171215P021400002017-11-21 3:48AM EST2,140.000.530.300.500.00-52,90131.32%
SPX171215P021450002017-11-20 12:35PM EST2,145.000.550.300.500.00-264630.99%
SPX171215P021500002017-11-22 4:05PM EST2,150.000.400.350.40-0.05-11.11%40661,30429.86%
SPX171215P021550002017-11-22 3:37PM EST2,155.000.400.350.50-0.05-11.11%7261330.32%
SPX171215P021600002017-11-20 12:00PM EST2,160.000.650.350.550.00-1594730.34%
SPX171215P021650002017-11-20 12:24PM EST2,165.000.650.350.550.00-259530.01%
SPX171215P021700002017-11-21 9:34AM EST2,170.000.500.400.550.00-101,28129.66%
SPX171215P021750002017-11-21 2:05PM EST2,175.000.500.400.600.00-97039,63129.65%
SPX171215P021800002017-11-21 9:55AM EST2,180.000.450.400.600.00-583829.31%
SPX171215P021850002017-11-21 10:16AM EST2,185.000.400.400.600.00-172728.97%
SPX171215P021900002017-11-20 12:15PM EST2,190.000.700.450.600.00-265428.63%
SPX171215P021950002017-11-20 3:21PM EST2,195.000.710.450.650.00-460428.59%
SPX171215P022000002017-11-22 4:13PM EST2,200.000.500.500.55-0.06-10.71%32495,88527.65%
SPX171215P022050002017-11-20 3:57PM EST2,205.000.760.500.650.00-480027.91%
SPX171215P022100002017-11-21 10:17AM EST2,210.000.450.500.650.00-92,55627.56%
SPX171215P022150002017-11-20 3:53PM EST2,215.000.850.500.700.00-897527.49%
SPX171215P022200002017-11-21 3:48AM EST2,220.000.830.550.700.00-581327.15%
SPX171215P022250002017-11-22 3:54PM EST2,225.000.560.550.75-0.09-13.85%1021,16827.05%
SPX171215P022300002017-11-21 4:02PM EST2,230.000.650.550.750.00-1867926.71%
SPX171215P022350002017-11-20 12:21PM EST2,235.000.900.600.750.00-258226.37%
SPX171215P022400002017-11-21 11:43AM EST2,240.000.650.600.800.00-152,28426.26%
SPX171215P022450002017-11-21 9:48AM EST2,245.000.600.600.800.00-279725.91%
SPX171215P022500002017-11-22 2:29PM EST2,250.000.750.650.75+0.04+5.63%2575,03625.34%
SPX171215P022550002017-11-20 12:22PM EST2,255.001.000.650.850.00-259725.43%
SPX171215P022600002017-11-20 12:13PM EST2,260.001.000.650.850.00-1479525.09%
SPX171215P022650002017-11-16 10:20AM EST2,265.001.511.401.600.00-13871927.23%
SPX171215P022700002017-11-21 12:33PM EST2,270.000.750.700.900.00-201,12524.60%
SPX171215P022750002017-11-22 1:22PM EST2,275.000.800.750.950.00-1951,79624.44%
SPX171215P022800002017-11-21 10:47AM EST2,280.000.660.750.950.00-201,36524.09%
SPX171215P022850002017-11-22 3:06PM EST2,285.000.850.801.00-2.40-73.85%182423.92%
SPX171215P022900002017-11-21 10:39AM EST2,290.000.750.801.000.00-1086623.57%
SPX171215P022950002017-11-21 3:48PM EST2,295.000.900.851.050.00-20092523.38%
SPX171215P023000002017-11-22 4:07PM EST2,300.001.000.901.05+0.09+9.89%64682,38523.03%
SPX171215P023050002017-11-22 11:36AM EST2,305.000.890.901.10-0.09-9.18%11,23622.84%
SPX171215P023100002017-11-21 10:38AM EST2,310.000.800.901.100.00-206,34022.49%
SPX171215P023150002017-11-22 12:12PM EST2,315.000.970.951.15-0.38-28.15%181,03822.28%
SPX171215P023200002017-11-21 1:39PM EST2,320.001.051.001.150.00-2002,49421.92%
SPX171215P023250002017-11-22 1:20PM EST2,325.001.041.001.15-0.01-0.95%4,99951,73821.57%
SPX171215P023300002017-11-21 1:28PM EST2,330.001.091.001.200.00-211,61421.36%
SPX171215P023350002017-11-22 12:12PM EST2,335.001.061.051.25+0.11+11.58%2287221.13%
SPX171215P023400002017-11-22 3:55PM EST2,340.001.101.101.30-0.08-6.78%253,71020.91%
SPX171215P023450002017-11-21 12:45PM EST2,345.001.111.101.300.00-764,10320.55%
SPX171215P023500002017-11-22 3:41PM EST2,350.001.181.151.35-0.07-5.60%22,60087,84220.31%
SPX171215P023550002017-11-21 9:30AM EST2,355.001.351.151.400.00-61,81520.07%
SPX171215P023600002017-11-22 11:48AM EST2,360.001.181.201.40-0.15-11.28%3023,86219.70%
SPX171215P023650002017-11-21 3:20PM EST2,365.001.381.251.450.00-1056019.45%
SPX171215P023700002017-11-22 2:04PM EST2,370.001.351.301.45-0.03-2.17%2112,32219.08%
SPX171215P023750002017-11-22 3:32PM EST2,375.001.301.301.55-0.06-4.41%6650,91618.93%
SPX171215P023800002017-11-22 1:49PM EST2,380.001.461.351.55-0.04-2.67%483,31118.56%
SPX171215P023850002017-11-22 12:34PM EST2,385.001.381.401.60+0.03+2.22%6286018.29%
SPX171215P023900002017-11-22 3:09PM EST2,390.001.491.401.65+0.01+0.68%352,50018.02%
SPX171215P023950002017-11-22 9:30AM EST2,395.001.401.451.70-0.22-13.58%503,37517.74%
SPX171215P024000002017-11-22 3:38PM EST2,400.001.501.551.75-0.09-5.66%74385,40917.46%
SPX171215P024050002017-11-22 12:53PM EST2,405.001.551.551.80-0.05-3.13%343,82317.17%
SPX171215P024100002017-11-22 2:28PM EST2,410.001.651.601.85-0.06-3.51%995,61516.88%
SPX171215P024150002017-11-21 11:48AM EST2,415.001.751.651.900.00-2998016.58%
SPX171215P024200002017-11-22 3:32PM EST2,420.001.701.701.95-0.10-5.56%663,41616.28%
SPX171215P024250002017-11-22 3:38PM EST2,425.001.751.801.95-0.09-4.89%50883,70115.89%
SPX171215P024300002017-11-22 1:59PM EST2,430.001.901.852.10-0.10-5.00%324,15315.74%
SPX171215P024350002017-11-22 3:32PM EST2,435.001.901.952.20-0.20-9.52%569,16815.49%
SPX171215P024400002017-11-22 3:33PM EST2,440.001.952.002.25-0.16-7.58%2424,12315.17%
SPX171215P024450002017-11-22 2:09PM EST2,445.002.152.102.35-0.06-2.71%713,81014.90%
SPX171215P024500002017-11-22 4:05PM EST2,450.002.252.202.40-0.11-4.66%5,26871,73314.57%
SPX171215P024550002017-11-22 3:31PM EST2,455.002.302.302.55-0.16-6.50%2,2327,53214.35%
SPX171215P024600002017-11-22 1:37PM EST2,460.002.462.402.65-0.03-1.20%4314,72214.07%
SPX171215P024650002017-11-22 1:33PM EST2,465.002.582.502.75-0.23-8.19%5110,64413.77%
SPX171215P024700002017-11-22 3:55PM EST2,470.002.502.602.90-0.39-13.49%75818,98013.52%
SPX171215P024750002017-11-22 3:36PM EST2,475.002.702.752.90-0.20-6.90%6,39574,36413.10%
SPX171215P024800002017-11-22 3:33PM EST2,480.002.802.903.20-0.28-9.09%26713,42312.99%
SPX171215P024850002017-11-22 2:27PM EST2,485.003.153.103.30-0.10-3.08%1577,78212.65%
SPX171215P024900002017-11-22 4:14PM EST2,490.003.393.203.60-0.09-2.59%61419,03412.50%
SPX171215P024950002017-11-22 3:56PM EST2,495.003.353.403.70-0.30-8.22%1,42534,55012.14%
SPX171215P025000002017-11-22 3:49PM EST2,500.003.503.704.00-0.50-12.50%6,00782,37711.95%
SPX171215P025050002017-11-22 3:58PM EST2,505.003.773.904.30-0.38-9.16%5430,56811.73%
SPX171215P025100002017-11-22 4:12PM EST2,510.004.334.204.60-0.03-0.69%3139,69211.49%
SPX171215P025150002017-11-22 3:56PM EST2,515.004.304.504.90-0.53-10.97%17611,60111.23%
SPX171215P025200002017-11-22 3:58PM EST2,520.004.574.805.20-0.40-8.05%3498,46810.95%
SPX171215P025250002017-11-22 4:11PM EST2,525.005.505.205.600.00-3,09963,50210.72%
SPX171215P025300002017-11-22 4:14PM EST2,530.005.755.506.00-0.20-3.36%34114,82110.46%
SPX171215P025350002017-11-22 1:23PM EST2,535.006.406.006.40+0.30+4.92%2,4178,88010.18%
SPX171215P025400002017-11-22 4:14PM EST2,540.006.656.406.90+0.20+3.10%25221,9129.93%
SPX171215P025450002017-11-22 3:28PM EST2,545.006.646.907.50-0.71-9.66%21528,3509.71%
SPX171215P025500002017-11-22 4:13PM EST2,550.007.707.508.10-0.20-2.53%3,98395,6129.45%
SPX171215P025550002017-11-22 3:28PM EST2,555.007.868.208.70-0.42-5.07%10220,5729.16%
SPX171215P025600002017-11-22 4:14PM EST2,560.009.228.909.50+0.26+2.90%21120,7518.93%
SPX171215P025650002017-11-22 3:59PM EST2,565.009.459.7010.30-0.55-5.50%22630,1438.65%
SPX171215P025700002017-11-22 3:53PM EST2,570.0010.1810.6011.30-0.63-5.83%40630,6048.43%
SPX171215P025750002017-11-22 4:06PM EST2,575.0011.8511.7012.40+0.20+1.72%6,170116,7848.20%
SPX171215P025800002017-11-22 4:00PM EST2,580.0012.8012.9013.60-0.35-2.66%19538,5437.95%
SPX171215P025850002017-11-22 3:44PM EST2,585.0013.3014.2015.00-0.70-5.00%67239,1087.73%
SPX171215P025900002017-11-22 3:59PM EST2,590.0015.8015.8016.70-0.10-0.63%17814,0417.56%
SPX171215P025950002017-11-22 4:14PM EST2,595.0018.0017.7018.60+0.50+2.86%16,18610,0057.39%
SPX171215P026000002017-11-22 4:11PM EST2,600.0020.4019.8020.80+1.50+7.94%11,96220,0467.27%
SPX171215P026050002017-11-22 12:20PM EST2,605.0022.7522.2023.30+1.40+6.56%111,1857.17%
SPX171215P026100002017-11-22 3:12PM EST2,610.0024.7424.5026.90+0.74+3.08%1324227.43%
SPX171215P026150002017-11-22 3:12PM EST2,615.0027.6926.7030.50+1.17+4.41%36467.62%
SPX171215P026200002017-11-22 3:17PM EST2,620.0030.5529.9033.80+0.61+2.04%758487.62%
SPX171215P026250002017-11-22 3:46PM EST2,625.0033.1633.4038.00+0.01+0.03%52,5737.93%
SPX171215P026300002017-11-22 11:14AM EST2,630.0037.1037.1042.10-2.10-5.36%52078.16%
SPX171215P026350002017-11-22 10:13AM EST2,635.0040.6241.1046.50-27.78-40.61%228.48%
SPX171215P026400002017-11-21 1:46PM EST2,640.0043.3245.4051.000.00-14978.81%
SPX171215P026450002017-11-22 4:52PM EST2,645.0066.7649.8055.600.00-889.16%
SPX171215P026500002017-11-22 3:59PM EST2,650.0056.5054.4060.40+2.25+4.15%149309.60%
SPX171215P026550002017-11-21 12:58PM EST2,655.0058.3559.1065.100.00-239.96%
SPX171215P026600002017-11-22 9:42AM EST2,660.0063.6863.8070.00+0.68+1.08%50610.41%
SPX171215P026650002017-10-27 10:52PM EST2,665.00119.0385.8091.500.00-2118.75%
SPX171215P026700002017-10-27 11:06AM EST2,670.0094.5990.4096.20-12.06-11.31%10119.23%
SPX171215P026750002017-11-22 3:59PM EST2,675.0080.5078.3084.60-13.00-13.90%122911.65%
SPX171215P026900002017-11-17 11:50PM EST2,690.00109.72111.00117.400.00-101022.13%
SPX171215P026950002017-11-10 11:46PM EST2,695.00103.60112.80119.200.00-9921.23%
SPX171215P027000002017-11-22 3:57PM EST2,700.00104.00102.80109.10-31.50-23.25%15056613.63%
SPX171215P027050002017-10-27 10:52PM EST2,705.00137.39124.10130.100.00-1122.76%
SPX171215P027250002017-11-09 12:04PM EST2,725.00155.00142.50148.900.00-5724.33%
SPX171215P027300002017-10-27 10:52PM EST2,730.00161.96148.60154.800.00-1125.30%
SPX171215P027500002017-11-13 10:24AM EST2,750.00169.00170.60177.100.00-24928.50%
SPX171215P028000002017-11-16 12:28PM EST2,800.00213.63220.50226.900.00-229633.34%
SPX171215P029000002017-10-04 10:26AM EST2,900.00365.98322.50328.300.00-11243.14%
SPX171215P030000002017-11-17 11:43AM EST3,000.00420.60420.10426.60-11.20-2.59%503,70550.24%
SPX171215P035000002017-11-21 11:46AM EST3,500.00901.02901.40907.800.00-22,08551.77%