^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171020C010000002017-10-13 3:29PM EDT1,000.001,555.551,556.001,558.400.00-1,00545,165341.60%
SPX171020C011000002017-09-15 11:51PM EDT1,100.001,391.001,456.001,458.400.00-77308.79%
SPX171020C012000002017-09-13 3:11PM EDT1,200.001,293.001,356.101,358.400.00-13278.81%
SPX171020C018000002017-10-10 10:44AM EDT1,800.00748.32756.10758.500.00-914139.94%
SPX171020C018400002017-10-05 10:04AM EDT1,840.00701.16716.10718.500.00-21132.03%
SPX171020C018500002017-10-13 11:48PM EDT1,850.00705.00706.10708.500.00-22130.08%
SPX171020C018600002017-10-05 10:04AM EDT1,860.00681.14696.10698.500.00-21128.13%
SPX171020C018750002017-10-13 11:48PM EDT1,875.00677.00681.10683.500.00-14125.24%
SPX171020C018800002017-09-29 11:55PM EDT1,880.00612.00676.10678.500.00-22124.27%
SPX171020C018900002017-09-22 9:32AM EDT1,890.00608.60666.20668.500.00-102122.36%
SPX171020C019000002017-09-18 2:17PM EDT1,900.00602.00656.20658.500.00-513120.46%
SPX171020C019250002017-10-13 12:18PM EDT1,925.00630.50631.20633.500.00-127115.70%
SPX171020C019500002017-07-14 11:51PM EDT1,950.00474.70606.20608.500.00-5025111.01%
SPX171020C019650002017-09-15 11:51PM EDT1,965.00532.30591.20593.500.00-77108.20%
SPX171020C019750002017-10-05 9:30AM EDT1,975.00565.10581.20583.500.00-11106.35%
SPX171020C019850002017-10-05 9:30AM EDT1,985.00555.00571.20573.500.00-11104.49%
SPX171020C020000002017-10-16 3:27PM EDT2,000.00556.35556.20558.500.00-2445,155101.76%
SPX171020C020100002017-07-06 11:00AM EDT2,010.00411.00546.20548.500.00-203099.90%
SPX171020C020250002017-10-04 11:45AM EDT2,025.00511.85531.20533.500.00-63797.17%
SPX171020C020450002017-10-04 11:45AM EDT2,045.00491.85511.20513.500.00-6293.55%
SPX171020C020500002017-10-12 2:30PM EDT2,050.00504.00506.20508.500.00-5792.65%
SPX171020C020600002017-08-22 10:21AM EDT2,060.00384.60496.20498.500.00-1290.84%
SPX171020C020650002017-10-12 2:30PM EDT2,065.00488.80491.20493.500.00-5589.94%
SPX171020C020700002017-10-04 11:45AM EDT2,070.00467.24486.20488.500.00-6689.04%
SPX171020C020750002017-09-15 1:03PM EDT2,075.00422.64481.20483.500.00-261588.13%
SPX171020C020950002017-10-12 9:58AM EDT2,095.00455.45461.20463.500.00-5584.57%
SPX171020C021000002017-10-04 12:32PM EDT2,100.00438.90456.90459.300.00-75977.32%
SPX171020C021100002017-10-03 3:12PM EDT2,110.00422.30446.40449.100.00-202064.84%
SPX171020C021150002017-08-11 5:03PM EDT2,115.00340.55441.40444.100.00-303064.16%
SPX171020C021250002017-10-06 11:25AM EDT2,125.00421.40431.40434.100.00-1311162.70%
SPX171020C021400002017-09-29 10:57AM EDT2,140.00373.71416.40418.800.00-2179.88%
SPX171020C021500002017-10-03 3:12PM EDT2,150.00382.35406.40408.800.00-2013678.08%
SPX171020C021550002017-09-29 10:57AM EDT2,155.00358.74401.40403.800.00-2177.16%
SPX171020C021600002017-10-04 11:40AM EDT2,160.00377.40396.40398.800.00-1176.25%
SPX171020C021650002017-08-11 5:03PM EDT2,165.00292.80391.40393.800.00-303075.34%
SPX171020C021700002017-10-10 3:58PM EDT2,170.00380.30386.40388.800.00-1474.44%
SPX171020C021800002017-09-27 3:38PM EDT2,180.00331.36376.40378.800.00-2272.63%
SPX171020C021850002017-09-27 3:38PM EDT2,185.00326.34371.40373.800.00-2071.73%
SPX171020C021950002017-10-04 11:41AM EDT2,195.00342.05361.40363.800.00-5569.93%
SPX171020C022000002017-10-11 3:28PM EDT2,200.00354.18356.20358.600.00-12967.16%
SPX171020C022050002017-10-12 12:18PM EDT2,205.00349.95351.20353.600.00-3866.28%
SPX171020C022100002017-08-29 10:44AM EDT2,210.00233.70346.20348.600.00-1365.41%
SPX171020C022150002017-09-21 3:35PM EDT2,215.00290.00341.20343.600.00-2464.53%
SPX171020C022200002017-10-03 3:11PM EDT2,220.00312.97336.20338.600.00-22063.65%
SPX171020C022250002017-10-06 11:21AM EDT2,225.00321.50331.20333.600.00-6862.77%
SPX171020C022300002017-10-10 3:58PM EDT2,230.00320.40326.20328.600.00-11561.89%
SPX171020C022350002017-10-03 3:13PM EDT2,235.00299.15321.20323.600.00-2961.01%
SPX171020C022400002017-10-05 11:09AM EDT2,240.00303.77316.20318.600.00-11060.14%
SPX171020C022450002017-10-16 9:42AM EDT2,245.00313.56311.20313.600.00-31559.27%
SPX171020C022500002017-10-13 12:26PM EDT2,250.00306.65306.20308.600.00-112158.40%
SPX171020C022550002017-10-16 9:42AM EDT2,255.00303.54301.20303.600.00-3257.52%
SPX171020C022600002017-10-05 11:08AM EDT2,260.00283.85296.20298.600.00-13156.65%
SPX171020C022650002017-10-13 12:21PM EDT2,265.00290.99291.20293.600.00-2655.79%
SPX171020C022700002017-10-05 1:54PM EDT2,270.00280.58286.20288.600.00-32754.91%
SPX171020C022750002017-10-05 2:30PM EDT2,275.00275.13281.20283.600.00-124154.03%
SPX171020C022800002017-10-16 12:49PM EDT2,280.00275.28276.20278.600.00-261353.16%
SPX171020C022850002017-10-03 11:07AM EDT2,285.00245.69271.20273.600.00-3452.30%
SPX171020C022900002017-10-16 9:42AM EDT2,290.00268.57266.30268.600.00-35551.42%
SPX171020C022950002017-09-29 11:55PM EDT2,295.00216.00261.30263.600.00-3350.55%
SPX171020C023000002017-10-16 9:42AM EDT2,300.00258.57256.30258.600.00-313049.68%
SPX171020C023050002017-10-13 1:31PM EDT2,305.00252.62251.30253.600.00-155348.82%
SPX171020C023100002017-10-16 10:45AM EDT2,310.00245.10247.00249.400.00-113252.99%
SPX171020C023150002017-09-21 2:52PM EDT2,315.00189.15241.50244.200.00-525250.96%
SPX171020C023200002017-10-13 11:21AM EDT2,320.00238.00236.50238.900.00-315948.27%
SPX171020C023250002017-10-09 9:36AM EDT2,325.00227.40231.50233.900.00-31,60647.36%
SPX171020C023300002017-10-13 11:21AM EDT2,330.00227.20226.30228.700.00-116745.17%
SPX171020C023350002017-09-20 10:15AM EDT2,335.00174.60221.30223.700.00-11044.29%
SPX171020C023400002017-10-11 2:51PM EDT2,340.00212.54216.30218.700.00-62043.41%
SPX171020C023450002017-09-28 12:55PM EDT2,345.00164.85211.30213.700.00-71542.53%
SPX171020C023500002017-10-16 12:39PM EDT2,350.00204.29206.30208.700.00-335141.64%
SPX171020C023550002017-09-21 2:07PM EDT2,355.00152.77201.30203.700.00-5240.76%
SPX171020C023600002017-10-09 2:28PM EDT2,360.00187.90196.40198.700.00-16039.88%
SPX171020C023650002017-10-03 9:53AM EDT2,365.00167.08191.40193.700.00-12538.99%
SPX171020C023700002017-10-13 2:53PM EDT2,370.00186.03186.60189.300.00-149441.25%
SPX171020C023750002017-10-16 3:38PM EDT2,375.00182.60181.60184.300.00-2803,78140.31%
SPX171020C023800002017-10-16 3:01PM EDT2,380.00176.08176.60179.000.00-51,04237.95%
SPX171020C023850002017-10-16 9:41AM EDT2,385.00173.74171.40173.800.00-313036.00%
SPX171020C023900002017-10-16 3:24PM EDT2,390.00166.65166.40168.800.00-39835.10%
SPX171020C023950002017-09-27 10:05AM EDT2,395.00112.70161.40163.800.00-21234.20%
SPX171020C024000002017-10-16 3:38PM EDT2,400.00157.50156.50158.800.00-2834,87433.30%
SPX171020C024050002017-10-05 11:28AM EDT2,405.00140.65151.50153.800.00-22,37332.40%
SPX171020C024100002017-10-16 12:24PM EDT2,410.00143.77146.70149.400.00-37334.08%
SPX171020C024150002017-10-05 11:28AM EDT2,415.00130.75141.70144.100.00-26931.93%
SPX171020C024200002017-10-16 3:24PM EDT2,420.00136.75136.50138.900.00-15230.13%
SPX171020C024250002017-10-16 12:39PM EDT2,425.00129.41131.50133.900.00-447,46129.21%
SPX171020C024300002017-10-13 1:44PM EDT2,430.00128.20126.50128.900.00-41,51328.28%
SPX171020C024350002017-10-16 1:33PM EDT2,435.00121.80121.60123.900.00-351527.36%
SPX171020C024400002017-10-16 3:12PM EDT2,440.00116.61116.80119.500.00-73,92928.61%
SPX171020C024450002017-10-16 1:33PM EDT2,445.00111.85111.60114.000.00-152125.88%
SPX171020C024500002017-10-16 3:45PM EDT2,450.00107.63106.60109.000.00-628,86224.93%
SPX171020C024550002017-10-16 12:24PM EDT2,455.0099.08101.60104.000.00-125923.98%
SPX171020C024600002017-10-16 3:21PM EDT2,460.0097.3296.7099.000.00-205,35323.03%
SPX171020C024650002017-10-16 3:11PM EDT2,465.0091.5191.9094.600.00-43,65123.92%
SPX171020C024700002017-10-16 3:17PM EDT2,470.0086.7486.7089.100.00-162,82421.42%
SPX171020C024750002017-10-16 3:12PM EDT2,475.0081.7181.7084.100.00-3445,76220.44%
SPX171020C024800002017-10-16 3:21PM EDT2,480.0077.4276.8079.100.00-122,23819.46%
SPX171020C024850002017-10-16 3:25PM EDT2,485.0071.8572.0074.700.00-1401,93020.04%
SPX171020C024900002017-10-16 3:25PM EDT2,490.0066.8566.8069.200.00-2006,49817.73%
SPX171020C024950002017-10-16 3:21PM EDT2,495.0062.5561.9064.200.00-163,69416.71%
SPX171020C025000002017-10-16 3:55PM EDT2,500.0058.2056.9059.300.00-6541,54515.92%
SPX171020C025050002017-10-16 3:46PM EDT2,505.0053.0052.0054.300.00-2187,96014.86%
SPX171020C025100002017-10-16 3:42PM EDT2,510.0047.9547.1049.400.00-1299,13014.01%
SPX171020C025150002017-10-16 3:46PM EDT2,515.0043.1542.2044.500.00-1074,96213.12%
SPX171020C025200002017-10-16 3:32PM EDT2,520.0037.9537.3039.600.00-555,70112.18%
SPX171020C025250002017-10-16 4:12PM EDT2,525.0034.4032.5034.700.00-2,59629,08411.19%
SPX171020C025300002017-10-16 3:59PM EDT2,530.0029.1527.7029.900.00-1437,30010.31%
SPX171020C025350002017-10-16 3:52PM EDT2,535.0024.1823.0025.100.00-33913,9799.34%
SPX171020C025400002017-10-16 4:12PM EDT2,540.0020.1018.4020.400.00-1,00518,7428.40%
SPX171020C025450002017-10-16 3:52PM EDT2,545.0015.1514.0015.900.00-2,8729,1127.55%
SPX171020C025500002017-10-16 4:15PM EDT2,550.0011.7010.0011.600.00-11,86149,0476.69%
SPX171020C025550002017-10-16 4:14PM EDT2,555.007.806.507.900.00-5608,9116.08%
SPX171020C025600002017-10-16 4:06PM EDT2,560.004.704.004.900.00-1,80110,6055.62%
SPX171020C025650002017-10-16 4:15PM EDT2,565.003.002.302.950.00-5,23014,8925.53%
SPX171020C025700002017-10-16 4:14PM EDT2,570.001.601.251.750.00-9868,7175.62%
SPX171020C025750002017-10-16 4:00PM EDT2,575.000.850.701.00-0.31-26.72%4,46317,3635.73%
SPX171020C025800002017-10-16 4:13PM EDT2,580.000.480.350.60-0.07-12.73%96712,0175.98%
SPX171020C025850002017-10-16 4:14PM EDT2,585.000.300.200.40-0.05-14.29%4034,2936.36%
SPX171020C025900002017-10-16 4:13PM EDT2,590.000.180.100.25-0.12-40.00%2135,9886.64%
SPX171020C025950002017-10-16 4:14PM EDT2,595.000.150.050.25-0.05-25.00%522,6307.47%
SPX171020C026000002017-10-16 3:55PM EDT2,600.000.150.100.150.00-20117,6017.63%
SPX171020C026050002017-10-16 3:31PM EDT2,605.000.200.050.20+0.10+100.00%3311,0108.75%
SPX171020C026100002017-10-16 12:14PM EDT2,610.000.150.050.15+0.05+50.00%161,1259.12%
SPX171020C026150002017-10-16 11:17AM EDT2,615.000.100.050.20+0.02+25.00%25096910.28%
SPX171020C026200002017-10-16 3:51PM EDT2,620.000.050.000.15-0.03-37.50%664810.57%
SPX171020C026250002017-10-13 4:05PM EDT2,625.000.080.050.20+0.03+60.00%133,48411.77%
SPX171020C026300002017-10-13 2:40PM EDT2,630.000.050.000.15-0.12-70.59%478012.00%
SPX171020C026350002017-10-16 10:26AM EDT2,635.000.050.000.10-0.09-64.29%249712.06%
SPX171020C026400002017-10-13 2:40PM EDT2,640.000.050.000.15-0.04-44.44%21,69213.40%
SPX171020C026450002017-10-11 10:02AM EDT2,645.000.050.000.150.00-557514.09%
SPX171020C026500002017-10-16 11:06AM EDT2,650.000.070.050.10-0.02-22.22%45,60814.04%
SPX171020C026550002017-10-04 11:32AM EDT2,655.000.100.050.200.00-1732316.04%
SPX171020C026600002017-10-16 4:14PM EDT2,660.000.050.000.10-0.05-50.00%5,02534815.33%
SPX171020C026650002017-10-05 3:05PM EDT2,665.000.120.050.200.00-2633317.43%
SPX171020C026700002017-10-05 11:53AM EDT2,670.000.080.050.200.00-231818.12%
SPX171020C026750002017-10-10 2:47PM EDT2,675.000.050.000.100.00-121,17717.26%
SPX171020C026800002017-10-13 9:56AM EDT2,680.000.050.000.10-0.10-66.67%15013517.90%
SPX171020C026850002017-10-13 11:48PM EDT2,685.000.050.000.100.00-6,677018.51%
SPX171020C026900002017-10-13 9:55AM EDT2,690.000.050.000.10-0.05-50.00%10018219.14%
SPX171020C026950002017-10-13 11:48PM EDT2,695.000.050.000.100.00-100019.78%
SPX171020C027000002017-10-13 4:05PM EDT2,700.000.030.000.05-0.02-40.00%1131,62218.95%
SPX171020C027250002017-10-05 12:07PM EDT2,725.000.040.000.100.00-560123.44%
SPX171020C027500002017-10-06 4:08PM EDT2,750.000.050.000.10+0.01+25.00%95068026.42%
SPX171020C027750002017-09-29 4:10PM EDT2,775.000.050.000.20+0.02+66.67%249331.67%
SPX171020C028000002017-09-15 11:30AM EDT2,800.000.050.050.100.00-66033532.23%
SPX171020C029000002017-09-11 9:38AM EDT2,900.000.040.000.050.00-212240.43%
SPX171020C030000002017-09-27 10:56AM EDT3,000.000.050.000.150.00-1252.15%
Putsfor20 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171020P010000002017-09-27 3:52PM EDT1,000.000.050.000.150.00-30042,656277.34%
SPX171020P011000002017-09-08 11:13AM EDT1,100.000.050.000.10-0.10-66.67%1410242.97%
SPX171020P012000002017-09-18 9:30AM EDT1,200.000.150.000.100.00-1401218.75%
SPX171020P013000002017-08-23 1:05PM EDT1,300.000.100.000.200.00-1,5001,500207.42%
SPX171020P013250002017-08-17 9:42AM EDT1,325.000.260.150.400.00-121220.70%
SPX171020P013500002017-09-20 9:30AM EDT1,350.000.050.000.050.00-17542177.34%
SPX171020P013750002017-09-20 9:30AM EDT1,375.000.050.000.100.00-1647181.25%
SPX171020P014000002017-09-20 9:30AM EDT1,400.000.050.000.050.00-3,5817,727167.19%
SPX171020P014250002017-09-20 9:30AM EDT1,425.000.050.000.100.00-3,4553,555171.09%
SPX171020P014500002017-09-15 4:11PM EDT1,450.000.050.000.05-0.05-50.00%10383158.59%
SPX171020P014750002017-09-15 4:14PM EDT1,475.000.050.050.15-0.05-50.00%2,5802,716170.70%
SPX171020P015000002017-09-20 3:09PM EDT1,500.000.050.000.100.00-5,87014,112157.03%
SPX171020P015250002017-09-20 3:38PM EDT1,525.000.050.000.100.00-5,1865,216152.34%
SPX171020P015500002017-09-20 3:39PM EDT1,550.000.050.000.100.00-5,1299,363148.05%
SPX171020P015750002017-09-20 3:39PM EDT1,575.000.050.000.100.00-4,9704,976143.36%
SPX171020P016000002017-09-21 1:34PM EDT1,600.000.050.000.100.00-117,793139.06%
SPX171020P016250002017-09-20 9:48AM EDT1,625.000.050.050.100.00-4,4654,752139.06%
SPX171020P016500002017-09-21 1:25PM EDT1,650.000.050.050.100.00-16,548134.77%
SPX171020P016750002017-09-20 9:30AM EDT1,675.000.100.050.100.00-4,2455,076130.47%
SPX171020P017000002017-09-29 11:29AM EDT1,700.000.050.000.15-0.05-50.00%1012,195126.17%
SPX171020P017100002017-10-06 10:37AM EDT1,710.000.050.000.10-0.05-50.00%53,480120.31%
SPX171020P017200002017-09-20 9:30AM EDT1,720.000.100.050.150.00-1,5281,621125.78%
SPX171020P017250002017-09-20 4:03PM EDT1,725.000.100.050.100.00-1,0722,266121.88%
SPX171020P017300002017-09-29 3:55PM EDT1,730.000.050.000.20-0.05-50.00%11,549124.02%
SPX171020P017400002017-09-29 3:40PM EDT1,740.000.050.000.20-0.05-50.00%102,214122.27%
SPX171020P017500002017-09-29 3:40PM EDT1,750.000.050.000.200.00-209,604120.70%
SPX171020P017600002017-09-29 3:40PM EDT1,760.000.050.000.20-0.05-50.00%102,955118.95%
SPX171020P017700002017-09-29 3:10PM EDT1,770.000.050.000.20-0.05-50.00%101,508117.19%
SPX171020P017750002017-10-02 10:44AM EDT1,775.000.030.000.100.00-303,348109.96%
SPX171020P017800002017-09-25 12:00PM EDT1,780.000.140.000.200.00-881,887115.63%
SPX171020P017900002017-09-29 3:55PM EDT1,790.000.050.000.20-0.08-61.54%102,359113.87%
SPX171020P018000002017-10-03 12:20PM EDT1,800.000.050.000.100.00-1216,720105.86%
SPX171020P018100002017-09-29 3:46PM EDT1,810.000.100.000.20+0.05+100.00%2,0003,168110.55%
SPX171020P018200002017-09-29 3:49PM EDT1,820.000.100.000.20-0.05-33.33%6002,254108.98%
SPX171020P018250002017-10-02 10:44AM EDT1,825.000.080.000.100.00-304,003101.95%
SPX171020P018300002017-09-20 9:30AM EDT1,830.000.150.000.200.00-1,0511,673107.42%
SPX171020P018400002017-09-27 1:45PM EDT1,840.000.100.000.200.00-12,053105.66%
SPX171020P018500002017-09-29 11:14AM EDT1,850.000.050.000.20-0.03-37.50%259,565104.10%
SPX171020P018600002017-09-27 1:52PM EDT1,860.000.100.000.200.00-41,864102.54%
SPX171020P018700002017-09-27 1:52PM EDT1,870.000.100.000.200.00-31,977100.98%
SPX171020P018750002017-10-06 3:40PM EDT1,875.000.050.000.100.00-2011,02694.53%
SPX171020P018800002017-10-11 10:00AM EDT1,880.000.050.000.050.00-64,13189.06%
SPX171020P018900002017-09-29 4:05PM EDT1,890.000.100.000.250.00-52,13299.71%
SPX171020P019000002017-10-06 3:35PM EDT1,900.000.050.050.100.00-1,51112,66293.75%
SPX171020P019100002017-10-06 10:28AM EDT1,910.000.050.000.10-0.15-75.00%302,33189.26%
SPX171020P019200002017-10-02 9:52AM EDT1,920.000.140.000.100.00-12,52487.70%
SPX171020P019250002017-10-05 12:34PM EDT1,925.000.050.000.100.00-83,15487.11%
SPX171020P019300002017-09-27 11:31AM EDT1,930.000.100.000.250.00-1241,40193.36%
SPX171020P019400002017-10-05 12:28PM EDT1,940.000.050.000.100.00-52,62184.77%
SPX171020P019500002017-10-13 10:36AM EDT1,950.000.030.000.05-0.02-40.00%210,13778.91%
SPX171020P019550002017-09-20 9:30AM EDT1,955.000.250.100.300.00-62371093.55%
SPX171020P019600002017-10-10 9:30AM EDT1,960.000.050.000.050.00-68,87477.34%
SPX171020P019650002017-10-02 1:38PM EDT1,965.000.090.000.100.00-5164681.05%
SPX171020P019700002017-10-02 1:58PM EDT1,970.000.110.000.100.00-401,31580.47%
SPX171020P019750002017-10-09 3:04PM EDT1,975.000.050.000.050.00-466,38975.39%
SPX171020P019800002017-10-02 2:17PM EDT1,980.000.100.000.100.00-361,43578.91%
SPX171020P019850002017-10-02 1:56PM EDT1,985.000.120.000.150.00-860880.86%
SPX171020P019900002017-10-02 1:55PM EDT1,990.000.110.000.150.00-791280.27%
SPX171020P019950002017-10-02 2:17PM EDT1,995.000.130.000.100.00-3890076.76%
SPX171020P020000002017-10-13 3:32PM EDT2,000.000.050.000.050.00-1,93767,85171.88%
SPX171020P020050002017-10-13 1:37PM EDT2,005.000.020.000.05-0.13-86.67%3280371.48%
SPX171020P020100002017-10-13 1:37PM EDT2,010.000.060.000.10-0.04-40.00%321,88974.61%
SPX171020P020150002017-09-20 3:34PM EDT2,015.000.430.200.450.00-66666288.23%
SPX171020P020200002017-10-06 2:10PM EDT2,020.000.100.000.150.00-501,40275.78%
SPX171020P020250002017-10-11 10:04AM EDT2,025.000.050.000.100.00-102,65272.46%
SPX171020P020300002017-10-06 10:48AM EDT2,030.000.050.000.15-0.10-66.67%11,27774.22%
SPX171020P020350002017-09-20 9:30AM EDT2,035.000.450.250.450.00-62694485.64%
SPX171020P020400002017-09-29 11:15AM EDT2,040.000.180.050.30-0.02-10.00%11,48878.81%
SPX171020P020450002017-10-04 12:19PM EDT2,045.000.100.000.200.00-1378474.02%
SPX171020P020500002017-10-13 4:04PM EDT2,050.000.050.050.100.00-3006,26971.39%
SPX171020P020550002017-10-02 11:24AM EDT2,055.000.120.050.200.00-8081,41974.02%
SPX171020P020600002017-10-12 1:52PM EDT2,060.000.050.000.100.00-461,15167.58%
SPX171020P020650002017-10-12 10:53AM EDT2,065.000.050.000.100.00-8088566.80%
SPX171020P020700002017-10-12 3:37PM EDT2,070.000.050.000.100.00-3521,57966.21%
SPX171020P020750002017-10-06 4:03PM EDT2,075.000.100.100.15-0.03-23.08%1,0904,92271.00%
SPX171020P020800002017-10-09 10:19AM EDT2,080.000.050.000.100.00-21,06364.84%
SPX171020P020850002017-10-02 10:20AM EDT2,085.000.200.050.200.00-1383769.53%
SPX171020P020900002017-10-03 10:53AM EDT2,090.000.250.050.200.00-2001,65168.75%
SPX171020P020950002017-10-10 1:20PM EDT2,095.000.100.000.100.00-251,03862.70%
SPX171020P021000002017-10-16 9:30AM EDT2,100.000.050.000.05-0.05-50.00%824,70558.59%
SPX171020P021050002017-10-10 1:20PM EDT2,105.000.100.000.150.00-251,22963.48%
SPX171020P021100002017-10-02 9:36AM EDT2,110.000.290.050.250.00-131,02566.99%
SPX171020P021150002017-10-02 10:02AM EDT2,115.000.230.050.250.00-1369666.26%
SPX171020P021200002017-10-11 2:47PM EDT2,120.000.050.000.150.00-71,46961.33%
SPX171020P021250002017-10-13 3:15PM EDT2,125.000.050.000.15-0.18-78.26%1,0104,12960.64%
SPX171020P021300002017-10-02 10:22AM EDT2,130.000.240.050.250.00-152,19064.01%
SPX171020P021350002017-10-05 11:58AM EDT2,135.000.150.050.250.00-131,24463.28%
SPX171020P021400002017-10-11 2:51PM EDT2,140.000.060.000.150.00-61,15958.59%
SPX171020P021450002017-10-13 4:15PM EDT2,145.000.100.000.15-0.04-28.57%3003,59257.81%
SPX171020P021500002017-10-16 11:12AM EDT2,150.000.040.000.05-0.06-60.00%1331,68351.95%
SPX171020P021550002017-10-02 9:46AM EDT2,155.000.330.100.300.00-151,01462.11%
SPX171020P021600002017-10-13 3:53PM EDT2,160.000.100.000.15+0.01+11.11%51,08155.66%
SPX171020P021650002017-10-05 12:19PM EDT2,165.000.220.100.300.00-1367960.60%
SPX171020P021700002017-10-06 3:56PM EDT2,170.000.190.150.30-0.04-17.39%1101,19260.60%
SPX171020P021750002017-10-16 10:10AM EDT2,175.000.050.000.05-0.05-50.00%156,52551.76%
SPX171020P021800002017-10-11 11:08AM EDT2,180.000.100.000.150.00-41,79952.93%
SPX171020P021850002017-10-13 12:20PM EDT2,185.000.050.000.15-0.05-50.00%192852.25%
SPX171020P021900002017-10-11 2:51PM EDT2,190.000.140.000.150.00-72,17051.56%
SPX171020P021950002017-10-11 11:08AM EDT2,195.000.100.000.150.00-163150.88%
SPX171020P022000002017-10-16 4:08PM EDT2,200.000.050.000.10-0.05-50.00%52249,91651.56%
SPX171020P022050002017-10-06 3:04PM EDT2,205.000.260.200.35-0.13-33.33%131,90856.52%
SPX171020P022100002017-10-13 2:15PM EDT2,210.000.100.000.20+0.01+11.11%1002,50750.10%
SPX171020P022150002017-10-13 3:32PM EDT2,215.000.080.050.20-0.07-46.67%21,67550.49%
SPX171020P022200002017-10-13 4:06PM EDT2,220.000.100.000.20-0.05-33.33%1,8259,37252.30%
SPX171020P022250002017-10-13 3:32PM EDT2,225.000.070.050.20-0.08-53.33%10229,07351.56%
SPX171020P022300002017-10-13 2:15PM EDT2,230.000.150.050.200.00-1012,18350.83%
SPX171020P022350002017-10-16 10:52AM EDT2,235.000.050.000.15-0.05-50.00%15,82348.54%
SPX171020P022400002017-10-13 2:41PM EDT2,240.000.110.050.20-0.04-26.67%503,46849.32%
SPX171020P022450002017-10-10 2:32PM EDT2,245.000.250.050.200.00-151,00148.58%
SPX171020P022500002017-10-16 10:16AM EDT2,250.000.070.050.10-0.03-30.00%253,89244.53%
SPX171020P022550002017-10-09 11:21AM EDT2,255.000.300.050.200.00-42,11247.07%
SPX171020P022600002017-10-16 11:11AM EDT2,260.000.060.000.20-0.04-40.00%139,35146.34%
SPX171020P022650002017-10-16 9:30AM EDT2,265.000.100.000.20-0.10-50.00%283945.61%
SPX171020P022700002017-10-10 2:27PM EDT2,270.000.300.050.250.00-4508,67146.02%
SPX171020P022750002017-10-16 3:50PM EDT2,275.000.100.050.10-0.10-50.00%3,05119,55441.02%
SPX171020P022800002017-10-16 11:11AM EDT2,280.000.110.050.20-0.04-26.67%81,91243.36%
SPX171020P022850002017-10-16 9:30AM EDT2,285.000.150.050.20-0.24-61.54%299442.63%
SPX171020P022900002017-10-13 10:53AM EDT2,290.000.050.050.25-0.16-76.19%5059,00542.99%
SPX171020P022950002017-10-13 3:58PM EDT2,295.000.140.050.25-0.11-44.00%72,09842.24%
SPX171020P023000002017-10-16 11:16AM EDT2,300.000.100.050.15-0.10-50.00%2258,74539.16%
SPX171020P023050002017-10-16 12:10PM EDT2,305.000.080.050.20-0.11-57.89%391,53439.70%
SPX171020P023100002017-10-16 1:26PM EDT2,310.000.090.050.25-0.12-57.14%327,91039.99%
SPX171020P023150002017-10-16 12:02PM EDT2,315.000.100.100.25-0.05-33.33%666839.21%
SPX171020P023200002017-10-16 12:19PM EDT2,320.000.200.050.25+0.01+5.26%486,30238.48%
SPX171020P023250002017-10-16 3:00PM EDT2,325.000.100.050.15-0.10-50.00%1,12732,39735.55%
SPX171020P023300002017-10-16 12:40PM EDT2,330.000.110.050.20-0.06-35.29%1143,28235.99%
SPX171020P023350002017-10-16 1:05PM EDT2,335.000.100.100.25-0.09-47.37%1081936.21%
SPX171020P023400002017-10-16 3:53PM EDT2,340.000.150.100.20-0.10-40.00%21915,18434.52%
SPX171020P023450002017-10-16 3:53PM EDT2,345.000.180.100.25-0.03-14.29%1386434.72%
SPX171020P023500002017-10-16 4:07PM EDT2,350.000.150.150.20-0.07-31.82%8,27541,56033.06%
SPX171020P023550002017-10-16 1:53PM EDT2,355.000.150.100.30-0.10-40.00%562,20333.96%
SPX171020P023600002017-10-16 1:53PM EDT2,360.000.200.100.30-0.08-28.57%7413,87033.20%
SPX171020P023650002017-10-13 1:09PM EDT2,365.000.260.200.40-0.12-31.58%1334,57433.69%
SPX171020P023700002017-10-16 3:52PM EDT2,370.000.180.150.25-0.14-43.75%1910,57230.93%
SPX171020P023750002017-10-16 4:13PM EDT2,375.000.200.150.25-0.10-33.33%31326,69530.18%
SPX171020P023800002017-10-16 3:08PM EDT2,380.000.200.150.25-0.11-35.48%8109,94929.44%
SPX171020P023850002017-10-16 11:23AM EDT2,385.000.200.150.25-0.18-47.37%43,10028.66%
SPX171020P023900002017-10-16 3:59PM EDT2,390.000.250.150.25-0.12-32.43%4,60921,70027.93%
SPX171020P023950002017-10-16 10:09AM EDT2,395.000.230.150.35-0.10-30.30%18,80028.41%
SPX171020P024000002017-10-16 3:46PM EDT2,400.000.210.200.30-0.19-47.50%1,24670,36527.05%
SPX171020P024050002017-10-16 12:48PM EDT2,405.000.220.200.35-0.18-45.00%2110,97526.83%
SPX171020P024100002017-10-16 3:44PM EDT2,410.000.300.200.40-0.16-34.78%2815,73426.55%
SPX171020P024150002017-10-16 12:48PM EDT2,415.000.260.200.40-0.14-35.00%114,01625.76%
SPX171020P024200002017-10-16 3:46PM EDT2,420.000.310.250.40-0.15-32.61%1239,36124.95%
SPX171020P024250002017-10-16 3:42PM EDT2,425.000.300.250.45-0.22-42.31%56524,06924.57%
SPX171020P024300002017-10-16 3:52PM EDT2,430.000.330.250.45-0.17-34.00%3516,60123.76%
SPX171020P024350002017-10-16 12:34PM EDT2,435.000.350.250.45-0.21-37.50%53,21822.95%
SPX171020P024400002017-10-16 3:59PM EDT2,440.000.400.300.45-0.07-14.89%16920,16922.13%
SPX171020P024450002017-10-16 3:32PM EDT2,445.000.380.300.50-0.28-42.42%323,70721.67%
SPX171020P024500002017-10-16 4:12PM EDT2,450.000.440.350.50-0.15-25.42%2,60646,22220.84%
SPX171020P024550002017-10-16 4:13PM EDT2,455.000.450.350.50-0.20-30.77%533,12020.00%
SPX171020P024600002017-10-16 4:14PM EDT2,460.000.480.350.55-0.22-31.43%12815,59019.46%
SPX171020P024650002017-10-16 4:14PM EDT2,465.000.480.350.55-0.22-31.43%166,73318.62%
SPX171020P024700002017-10-16 4:14PM EDT2,470.000.500.500.60-0.28-35.90%39917,45418.03%
SPX171020P024750002017-10-16 4:14PM EDT2,475.000.520.400.60-0.28-35.00%1,19545,45217.16%
SPX171020P024800002017-10-16 4:14PM EDT2,480.000.520.400.60-0.28-35.00%2146,26516.29%
SPX171020P024850002017-10-16 4:14PM EDT2,485.000.500.500.60-0.35-41.18%1347,29315.41%
SPX171020P024900002017-10-16 4:12PM EDT2,490.000.560.450.65-0.39-41.05%1068,22514.73%
SPX171020P024950002017-10-16 4:04PM EDT2,495.000.650.500.70-0.33-33.67%2717,60714.04%
SPX171020P025000002017-10-16 4:07PM EDT2,500.000.660.550.75-0.42-38.89%3,05739,42713.31%
SPX171020P025050002017-10-16 3:15PM EDT2,505.000.760.600.80-0.54-41.54%3577,03812.54%
SPX171020P025100002017-10-16 4:14PM EDT2,510.000.800.650.90-0.45-36.00%7739,18311.88%
SPX171020P025150002017-10-16 4:10PM EDT2,515.000.900.750.95-0.50-35.71%3,1963,05211.04%
SPX171020P025200002017-10-16 4:14PM EDT2,520.001.000.801.050.00-3,6897,19710.27%
SPX171020P025250002017-10-16 4:05PM EDT2,525.001.130.851.200.00-6,97522,0689.56%
SPX171020P025300002017-10-16 4:13PM EDT2,530.001.251.051.400.00-1,21712,0948.85%
SPX171020P025350002017-10-16 4:14PM EDT2,535.001.401.301.650.00-8,4028,3298.12%
SPX171020P025400002017-10-16 4:09PM EDT2,540.001.851.602.050.00-2,5309,5287.46%
SPX171020P025450002017-10-16 4:14PM EDT2,545.002.202.152.600.00-1,23210,3996.78%
SPX171020P025500002017-10-16 4:08PM EDT2,550.003.272.853.500.00-14,71127,4536.22%
SPX171020P025550002017-10-16 4:03PM EDT2,555.004.604.205.000.00-1,2161,3515.84%
SPX171020P025600002017-10-16 4:08PM EDT2,560.006.676.307.300.00-2,6172,6585.66%
SPX171020P025650002017-10-16 11:36AM EDT2,565.0011.069.3010.900.00-15656.15%
SPX171020P025700002017-10-16 3:57PM EDT2,570.0013.6513.0015.000.00-12696.72%
SPX171020P025750002017-10-16 3:57PM EDT2,575.0017.9517.2019.400.00-2613577.33%
SPX171020P025800002017-10-16 3:59PM EDT2,580.0022.7021.3023.900.00-20267.81%
SPX171020P025850002017-10-16 11:40AM EDT2,585.0029.1026.6029.000.00-2029.13%
SPX171020P025900002017-10-16 2:22PM EDT2,590.0034.4531.1033.700.00-5159.67%
SPX171020P025950002017-10-13 11:31AM EDT2,595.0039.7036.5038.900.00-31111.14%
SPX171020P026000002017-10-16 10:31AM EDT2,600.0044.9041.5043.900.00-118812.20%
SPX171020P026200002017-09-29 1:26PM EDT2,620.00103.7561.5063.800.00-51115.95%
SPX171020P026250002017-10-13 3:48PM EDT2,625.0070.8066.0068.600.00-191516.34%
SPX171020P026300002017-07-28 11:53PM EDT2,630.00167.1970.9073.600.00-5517.26%
SPX171020P026400002017-07-17 10:07AM EDT2,640.00181.8280.9083.600.00-2219.07%
SPX171020P026500002017-09-27 2:15PM EDT2,650.00142.0091.4093.800.00-51021.51%
SPX171020P026750002017-07-28 11:53PM EDT2,675.00211.76116.40118.800.00-5525.89%
SPX171020P027000002017-10-13 1:35PM EDT2,700.00142.45141.40143.800.00-181830.09%
SPX171020P027500002017-09-18 12:04PM EDT2,750.00242.85191.40193.700.00-3337.62%
SPX171020P027750002017-10-13 11:49PM EDT2,775.00217.35216.40218.700.00-9941.43%
SPX171020P028000002017-07-14 11:52PM EDT2,800.00360.00240.90243.500.00-151543.97%
SPX171020P030000002017-09-27 10:56AM EDT3,000.00502.60441.30443.700.00-1555.37%
SPX171020P031000002017-09-22 11:48PM EDT3,100.00598.02541.30543.700.00-2265.43%