^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
SPX171215C001000002017-11-20 11:39AM EST100.002,478.250.000.000.00-200.00%
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%
SPX171215C007500002017-10-27 2:09PM EST750.001,824.221,821.401,827.80+25.10+1.40%12,2510.00%
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 EST925.001,646.371,651.301,657.900.00-1301148.44%
SPX171215C009750002017-10-06 11:38AM EST975.001,564.251,592.001,598.200.00-1521050.00%
SPX171215C010000002017-11-20 3:56PM EST1,000.001,578.600.000.000.00-30000.00%
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 EST1,150.001,421.971,426.701,433.300.00-212124.22%
SPX171215C011750002017-11-02 8:38AM EST1,175.001,397.021,402.201,408.400.00-5833122.31%
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 EST1,250.001,324.001,326.901,333.400.00-121115113.35%
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 EST1,650.00930.40928.20934.300.00-51,24978.32%
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%
SPX171215C018000002017-11-09 9:54AM EST1,800.00775.55775.30781.700.00-95170.00%
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%
SPX171215C019000002017-11-20 12:55PM EST1,900.00681.550.000.000.00-300.00%
SPX171215C019250002017-10-25 10:12AM EST1,925.00625.10649.60655.700.00-101,0200.00%
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%
SPX171215C020000002017-11-20 3:56PM EST2,000.00580.000.000.000.00-30200.00%
SPX171215C020250002017-11-06 12:43PM EST2,025.00561.19550.90557.300.00-66,40733.06%
SPX171215C020450002017-11-10 11:45PM EST2,045.00541.22531.00537.400.00-6633.55%
SPX171215C020500002017-11-20 9:46AM EST2,050.00529.500.000.000.00-400.00%
SPX171215C020700002017-11-10 11:45PM EST2,070.00514.27506.10512.500.00-6633.15%
SPX171215C020750002017-11-02 10:26AM EST2,075.00494.55504.00510.500.00-109,17944.95%
SPX171215C020950002017-11-09 12:03PM EST2,095.00476.80481.20487.600.00-5132.46%
SPX171215C021000002017-11-17 11:22AM EST2,100.00480.42473.10479.50+5.24+1.10%819,4770.00%
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 EST2,150.00436.13426.60432.900.00-113,86330.75%
SPX171215C021550002017-11-16 3:28PM EST2,155.00432.10418.40424.700.00-200.00%
SPX171215C021700002017-11-10 11:45PM EST2,170.00417.35406.70413.000.00-1129.88%
SPX171215C021750002017-10-26 9:19AM EST2,175.00384.70401.50407.500.00-29,57526.40%
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%
SPX171215C022000002017-11-17 11:22AM EST2,200.00381.02373.70380.00+16.02+4.39%916,3470.00%
SPX171215C022100002017-11-02 9:05AM EST2,210.00360.90369.90376.300.00-1235.23%
SPX171215C022200002017-11-03 10:58PM EST2,220.00355.88360.00366.400.00-2234.56%
SPX171215C022250002017-11-16 11:39AM EST2,225.00358.34348.90355.200.00-15,7340.00%
SPX171215C022300002017-11-16 11:36AM EST2,230.00353.36343.90350.200.00-160.00%
SPX171215C022400002017-11-10 11:45PM EST2,240.00347.90337.40343.600.00-1127.14%
SPX171215C022450002017-11-06 3:09PM EST2,245.00345.04332.50338.700.00-3627.06%
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 EST2,260.00319.40320.90326.800.00-2431.78%
SPX171215C022700002017-11-10 1:15PM EST2,270.00308.03307.80314.00-1.06-0.34%31525.98%
SPX171215C022750002017-11-17 10:44AM EST2,275.00306.95299.30305.50-6.85-2.18%320,7500.00%
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%1425.31%
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%
SPX171215C023000002017-11-17 10:36AM EST2,300.00282.00274.60280.80+4.55+1.64%125,4120.00%
SPX171215C023050002017-11-10 11:45PM EST2,305.00285.98273.40279.500.00-47647624.39%
SPX171215C023100002017-11-06 2:02PM EST2,310.00279.49268.50274.500.00-314224.01%
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%
SPX171215C023250002017-11-16 9:59AM EST2,325.00252.50250.00256.000.00-2010,7120.00%
SPX171215C023300002017-11-16 1:58PM EST2,330.00258.55245.00251.100.00-441670.00%
SPX171215C023400002017-11-06 1:40PM EST2,340.00250.35239.20245.100.00-32322.68%
SPX171215C023450002017-11-03 10:58PM EST2,345.00231.35237.30243.000.00-5525.91%
SPX171215C023500002017-11-17 3:24PM EST2,350.00231.09225.40231.40-3.16-1.35%90030,2040.00%
SPX171215C023600002017-11-09 2:06PM EST2,360.00219.38219.80225.600.00-12521.78%
SPX171215C023650002017-10-20 10:53PM EST2,365.00201.35211.40216.900.00-220.00%
SPX171215C023700002017-11-02 1:02PM EST2,370.00206.10212.50218.500.00-101324.19%
SPX171215C023750002017-11-20 4:14PM EST2,375.00208.670.000.000.00-2300.00%
SPX171215C023800002017-11-16 10:57AM EST2,380.00205.76196.10201.900.00-1240.00%
SPX171215C023850002017-11-14 12:53PM EST2,385.00185.85191.20197.000.00-1120.00%
SPX171215C023900002017-11-16 10:57AM EST2,390.00195.98186.30192.100.00-2390.00%
SPX171215C023950002017-11-03 10:58PM EST2,395.00182.05188.30194.100.00-101022.46%
SPX171215C024000002017-11-17 3:45PM EST2,400.00180.00176.60182.30-9.95-5.24%2,65133,49311.16%
SPX171215C024050002017-11-14 9:55AM EST2,405.00173.50171.80177.500.00-11912.12%
SPX171215C024100002017-11-16 1:47PM EST2,410.00179.97167.00172.600.00-376512.23%
SPX171215C024200002017-11-16 10:51AM EST2,420.00167.00157.30162.900.00-2412.54%
SPX171215C024250002017-11-20 12:24PM EST2,425.00157.620.000.000.00-600.00%
SPX171215C024300002017-11-20 11:32AM EST2,430.00153.950.000.000.00-200.00%
SPX171215C024350002017-11-16 2:05PM EST2,435.00157.00143.00148.400.00-41312.60%
SPX171215C024400002017-11-14 10:52AM EST2,440.00143.70138.20143.600.00-314412.59%
SPX171215C024450002017-11-10 1:00PM EST2,445.00138.78138.80143.90+17.78+14.69%38417.64%
SPX171215C024500002017-11-20 12:29PM EST2,450.00134.000.000.000.00-1500.00%
SPX171215C024550002017-11-20 9:30AM EST2,455.00129.000.000.000.00-100.00%
SPX171215C024600002017-11-15 11:21AM EST2,460.00119.14119.40124.500.00-111,98112.29%
SPX171215C024650002017-11-17 4:02PM EST2,465.00118.80114.70119.80-5.86-4.70%176,17612.23%
SPX171215C024700002017-11-15 11:11AM EST2,470.00107.70110.00115.000.00-257812.02%
SPX171215C024750002017-11-20 11:21AM EST2,475.00111.600.000.000.00-1400.00%
SPX171215C024800002017-11-20 12:20PM EST2,480.00105.850.000.000.00-300.00%
SPX171215C024850002017-10-30 12:14PM EST2,485.0099.4094.7098.40-5.27-5.03%464,7758.92%
SPX171215C024900002017-11-16 3:36PM EST2,490.00103.7591.7096.400.00-215,46511.52%
SPX171215C024950002017-11-20 10:51AM EST2,495.0091.000.000.000.00-20500.00%
SPX171215C025000002017-11-20 3:32PM EST2,500.0087.200.000.000.00-62900.00%
SPX171215C025050002017-11-20 11:56AM EST2,505.0083.200.000.000.00-1000.00%
SPX171215C025100002017-11-20 3:28PM EST2,510.0078.300.000.000.00-300.00%
SPX171215C025150002017-11-20 12:51PM EST2,515.0074.100.000.000.00-1100.00%
SPX171215C025200002017-11-20 3:53PM EST2,520.0069.130.000.000.00-2600.00%
SPX171215C025250002017-11-20 3:13PM EST2,525.0065.190.000.000.00-51800.00%
SPX171215C025300002017-11-20 1:57PM EST2,530.0061.900.000.000.00-100.00%
SPX171215C025350002017-11-20 1:57PM EST2,535.0057.550.000.000.00-100.00%
SPX171215C025400002017-11-20 2:39PM EST2,540.0053.500.000.000.00-3200.00%
SPX171215C025450002017-11-20 3:42PM EST2,545.0047.720.000.000.00-1100.00%
SPX171215C025500002017-11-20 3:59PM EST2,550.0044.100.000.000.00-3000.00%
SPX171215C025550002017-11-20 3:59PM EST2,555.0039.700.000.000.00-2100.00%
SPX171215C025600002017-11-20 2:37PM EST2,560.0036.750.000.000.00-5800.00%
SPX171215C025650002017-11-20 2:36PM EST2,565.0032.650.000.000.00-1100.00%
SPX171215C025700002017-11-20 3:50PM EST2,570.0028.080.000.000.00-8200.00%
SPX171215C025750002017-11-20 4:05PM EST2,575.0024.500.000.000.00-4,15500.00%
SPX171215C025800002017-11-20 4:37PM EST2,580.0022.000.000.000.00-19,44600.00%
SPX171215C025850002017-11-20 4:14PM EST2,585.0019.500.000.000.00-7,39300.10%
SPX171215C025900002017-11-20 4:37PM EST2,590.0015.800.000.000.00-2,00800.20%
SPX171215C025950002017-11-20 3:49PM EST2,595.0012.700.000.000.00-38200.39%
SPX171215C026000002017-11-20 4:12PM EST2,600.0010.900.000.000.00-7,54100.78%
SPX171215C026050002017-11-20 4:08PM EST2,605.008.600.000.000.00-84400.78%
SPX171215C026100002017-11-20 4:12PM EST2,610.007.000.000.000.00-16,65300.78%
SPX171215C026150002017-11-20 4:14PM EST2,615.005.350.000.000.00-23800.78%
SPX171215C026200002017-11-20 4:13PM EST2,620.004.300.000.000.00-19701.56%
SPX171215C026250002017-11-20 4:12PM EST2,625.003.370.000.000.00-1,39001.56%
SPX171215C026300002017-11-20 4:13PM EST2,630.002.650.000.000.00-74301.56%
SPX171215C026350002017-11-20 4:14PM EST2,635.002.050.000.000.00-57601.56%
SPX171215C026400002017-11-20 4:14PM EST2,640.001.670.000.000.00-1,05701.56%
SPX171215C026450002017-11-20 4:14PM EST2,645.001.400.000.000.00-40601.56%
SPX171215C026500002017-11-20 4:05PM EST2,650.001.200.000.000.00-65401.56%
SPX171215C026550002017-11-20 4:14PM EST2,655.001.050.000.000.00-23301.56%
SPX171215C026600002017-11-20 3:29PM EST2,660.000.850.000.000.00-28603.13%
SPX171215C026650002017-11-20 3:41PM EST2,665.000.700.000.000.00-20003.13%
SPX171215C026700002017-11-20 3:51PM EST2,670.000.700.000.000.00-30903.13%
SPX171215C026750002017-11-20 3:51PM EST2,675.000.650.000.000.00-3,02403.13%
SPX171215C026800002017-11-20 1:51PM EST2,680.000.600.000.000.00-22403.13%
SPX171215C026850002017-11-20 10:24AM EST2,685.000.500.000.000.00-41603.13%
SPX171215C026900002017-11-20 2:34PM EST2,690.000.530.000.000.00-89603.13%
SPX171215C026950002017-11-20 3:56PM EST2,695.000.480.000.000.00-5703.13%
SPX171215C027000002017-11-20 3:56PM EST2,700.000.450.000.000.00-88403.13%
SPX171215C027050002017-11-20 3:56PM EST2,705.000.420.000.000.00-6703.13%
SPX171215C027100002017-11-20 12:03PM EST2,710.000.370.000.000.00-403.13%
SPX171215C027150002017-11-20 9:31AM EST2,715.000.330.000.000.00-40103.13%
SPX171215C027200002017-11-20 9:30AM EST2,720.000.300.000.000.00-103.13%
SPX171215C027250002017-11-20 1:17PM EST2,725.000.290.000.000.00-65703.13%
SPX171215C027300002017-11-16 12:13PM EST2,730.000.390.200.400.00-101379.94%
SPX171215C027350002017-11-17 3:53PM EST2,735.000.250.200.35-0.02-7.41%111610.03%
SPX171215C027400002017-11-15 9:30AM EST2,740.000.350.200.350.00-11619210.30%
SPX171215C027450002017-11-15 9:30AM EST2,745.000.300.250.350.00-11514110.57%
SPX171215C027500002017-11-20 3:29PM EST2,750.000.250.000.000.00-65706.25%
SPX171215C027550002017-11-17 11:49PM EST2,755.000.300.200.300.00-11411410.89%
SPX171215C027600002017-11-16 11:31AM EST2,760.000.280.150.300.00-216611.15%
SPX171215C027650002017-11-06 2:53PM EST2,765.000.250.200.300.00-11316611.41%
SPX171215C027700002017-11-15 9:30AM EST2,770.000.250.100.300.00-11414611.67%
SPX171215C027750002017-11-15 1:44PM EST2,775.000.200.100.300.00-1,4171,50411.93%
SPX171215C027800002017-11-20 10:29AM EST2,780.000.100.000.000.00-106.25%
SPX171215C027900002017-11-20 9:50AM EST2,790.000.150.000.000.00-8406.25%
SPX171215C028000002017-11-17 2:58PM EST2,800.000.210.100.25-0.04-16.00%9828,35712.92%
SPX171215C028100002017-11-15 10:16AM EST2,810.000.100.050.250.00-23023713.40%
SPX171215C028200002017-11-17 11:49PM EST2,820.000.150.050.200.00-15915913.54%
SPX171215C028250002017-11-17 11:49PM EST2,825.000.150.050.200.00-10810813.78%
SPX171215C028300002017-11-17 11:49PM EST2,830.000.150.050.200.00-16716714.01%
SPX171215C028400002017-11-17 11:49PM EST2,840.000.200.050.200.00-2222014.49%
SPX171215C028500002017-11-17 1:59PM EST2,850.000.150.050.15+0.05+50.00%2001,76814.50%
SPX171215C029000002017-11-20 4:02PM EST2,900.000.050.000.000.00-23006.25%
SPX171215C030000002017-11-17 11:43AM EST3,000.000.050.000.05+0.02+66.67%508,22918.99%
SPX171215C035000002017-11-20 1:38PM EST3,500.000.020.000.000.00-19025.00%
Putsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171215P001000002017-06-02 10:44PM EST100.000.050.000.050.00-09,666354.69%
SPX171215P002000002017-06-02 10:44PM EST200.000.050.000.050.00-17,918276.56%
SPX171215P003000002017-06-15 12:24PM EST300.000.050.000.050.00-5910232.03%
SPX171215P004000002017-10-12 8:59AM EST400.000.050.000.050.00-1837200.78%
SPX171215P005000002017-11-15 11:42AM EST500.000.050.000.050.00-1919,272176.56%
SPX171215P005500002017-06-02 10:44PM EST550.000.050.050.100.00-502,340180.08%
SPX171215P006000002017-06-13 11:58AM EST600.000.050.050.150.00-505,705173.83%
SPX171215P006500002017-08-25 1:30PM EST650.000.050.000.050.00-501,045149.22%
SPX171215P007000002017-09-27 11:07AM EST700.000.040.000.150.00-2,00021,204152.54%
SPX171215P007500002017-09-27 9:40AM EST750.000.080.000.150.00-1,9005,517144.53%
SPX171215P008000002017-09-27 11:07AM EST800.000.070.000.150.00-2,00012,022137.31%
SPX171215P008250002017-09-25 10:23AM EST825.000.050.000.150.00-6399133.79%
SPX171215P008500002017-06-02 10:44PM EST850.000.200.050.250.00-200281137.70%
SPX171215P008750002017-11-08 3:20PM EST875.000.050.000.100.00-3517123.44%
SPX171215P009000002017-11-20 3:21PM EST900.000.060.000.000.00-2050.00%
SPX171215P009250002017-09-11 8:30AM EST925.000.050.000.100.00-5120117.19%
SPX171215P009500002017-11-15 3:58PM EST950.000.080.000.100.00-1677114.26%
SPX171215P009750002017-10-02 11:43AM EST975.000.050.000.050.00-1733106.25%
SPX171215P010000002017-11-20 3:56PM EST1,000.000.050.000.000.00-300050.00%
SPX171215P010250002017-09-21 8:30AM EST1,025.000.050.000.100.00-71,043105.86%
SPX171215P010500002017-09-21 8:31AM EST1,050.000.050.000.100.00-82,835103.13%
SPX171215P010750002017-08-11 9:31AM EST1,075.000.250.050.55+0.10+66.67%8384116.60%
SPX171215P011000002017-10-06 10:39AM EST1,100.000.050.050.100.00-357,534101.17%
SPX171215P011250002017-09-25 10:23AM EST1,125.000.050.000.150.00-2047798.63%
SPX171215P011500002017-09-27 11:07AM EST1,150.000.050.000.150.00-8509,50596.09%
SPX171215P011750002017-08-24 8:54AM EST1,175.000.300.050.350.00-2151101.56%
SPX171215P012000002017-10-20 9:10AM EST1,200.000.050.050.15-0.05-50.00%712,56093.36%
SPX171215P012250002017-08-30 1:29PM EST1,225.000.200.050.300.00-1591695.31%
SPX171215P012500002017-10-26 9:59AM EST1,250.000.050.000.100.00-36,65083.98%
SPX171215P012750002017-10-26 11:31AM EST1,275.000.050.000.150.00-190684.38%
SPX171215P013000002017-10-27 9:17AM EST1,300.000.050.000.15-0.05-50.00%511,06382.23%
SPX171215P013250002017-08-11 8:54AM EST1,325.000.850.651.15-0.25-22.73%32,122100.98%
SPX171215P013500002017-11-15 9:30AM EST1,350.000.050.000.100.00-15,68075.39%
SPX171215P013750002017-11-15 9:30AM EST1,375.000.050.000.100.00-128373.44%
SPX171215P014000002017-11-17 10:35AM EST1,400.000.050.000.050.00-323,28267.97%
SPX171215P014250002017-11-15 9:41AM EST1,425.000.100.000.050.00-1,9635,24866.02%
SPX171215P014500002017-11-15 9:41AM EST1,450.000.100.000.050.00-1,89621,37564.45%
SPX171215P014750002017-11-15 9:37AM EST1,475.000.100.000.150.00-1,8333,85067.77%
SPX171215P015000002017-11-15 11:43AM EST1,500.000.100.000.150.00-5,63944,53265.82%
SPX171215P015250002017-11-15 4:01PM EST1,525.000.100.000.100.00-5,3779,15261.91%
SPX171215P015500002017-11-15 4:01PM EST1,550.000.100.000.100.00-5,26716,77560.16%
SPX171215P015750002017-11-20 2:10PM EST1,575.000.050.000.000.00-10025.00%
SPX171215P016000002017-11-17 10:58AM EST1,600.000.050.000.100.00-1038,96656.64%
SPX171215P016250002017-11-20 9:56AM EST1,625.000.050.000.000.00-10025.00%
SPX171215P016500002017-11-17 12:04PM EST1,650.000.050.050.10-0.10-66.67%527,97354.88%
SPX171215P016750002017-11-20 9:50AM EST1,675.000.050.000.000.00-10025.00%
SPX171215P017000002017-11-17 11:45AM EST1,700.000.100.050.15-0.10-50.00%11932,97352.73%
SPX171215P017250002017-11-17 2:54PM EST1,725.000.100.100.15-0.05-33.33%1208,32752.05%
SPX171215P017400002017-11-15 9:30AM EST1,740.000.300.050.250.00-2,1082,53951.86%
SPX171215P017500002017-11-20 1:11PM EST1,750.000.100.000.000.00-1,546025.00%
SPX171215P017600002017-11-16 10:44AM EST1,760.000.150.100.200.00-2001,88550.44%
SPX171215P017700002017-11-15 9:30AM EST1,770.000.300.100.250.00-1,2271,98250.44%
SPX171215P017750002017-11-20 3:40PM EST1,775.000.100.000.000.00-511025.00%
SPX171215P017800002017-11-20 1:32PM EST1,780.000.100.000.000.00-1025.00%
SPX171215P017900002017-11-20 2:07PM EST1,790.000.100.000.000.00-1025.00%
SPX171215P018000002017-11-20 3:12PM EST1,800.000.100.000.000.00-180025.00%
SPX171215P018100002017-11-15 9:30AM EST1,810.000.350.100.300.00-1,5451,90750.27%
SPX171215P018200002017-11-15 9:36AM EST1,820.000.350.100.300.00-1,3612,34549.56%
SPX171215P018250002017-11-17 4:01PM EST1,825.000.200.200.25-0.05-20.00%5158,26948.29%
SPX171215P018300002017-11-15 1:14PM EST1,830.000.350.150.300.00-1,1611,65248.83%
SPX171215P018400002017-11-15 9:30AM EST1,840.000.400.150.300.00-1,4951,87748.15%
SPX171215P018500002017-11-20 12:21PM EST1,850.000.150.000.000.00-10025.00%
SPX171215P018600002017-11-15 12:51PM EST1,860.000.400.150.350.00-1,5431,77747.49%
SPX171215P018700002017-11-15 1:14PM EST1,870.000.400.150.350.00-1,1171,31746.78%
SPX171215P018750002017-11-14 10:23AM EST1,875.000.400.200.350.00-71910,75846.41%
SPX171215P018800002017-11-15 9:30AM EST1,880.000.400.200.350.00-1,0611,41646.07%
SPX171215P018900002017-11-15 12:54PM EST1,890.000.450.200.350.00-1,4312,02745.36%
SPX171215P019000002017-11-17 4:09PM EST1,900.000.300.200.350.00-86050,08644.65%
SPX171215P019100002017-11-15 9:30AM EST1,910.000.500.200.400.00-1,3871,73544.61%
SPX171215P019200002017-11-15 12:56PM EST1,920.000.500.250.400.00-1,1231,88443.90%
SPX171215P019250002017-11-17 4:03PM EST1,925.000.330.250.35-0.13-28.26%12815,18842.92%
SPX171215P019300002017-11-15 9:30AM EST1,930.000.500.250.400.00-1,0071,17343.21%
SPX171215P019400002017-11-15 9:30AM EST1,940.000.500.250.450.00-1,3451,91943.07%
SPX171215P019500002017-11-20 10:27AM EST1,950.000.230.000.000.00-6025.00%
SPX171215P019600002017-11-15 9:36AM EST1,960.000.600.300.450.00-1,4161,94541.68%
SPX171215P019700002017-11-15 9:30AM EST1,970.000.550.300.500.00-9912,37141.47%
SPX171215P019750002017-11-20 3:32PM EST1,975.000.240.000.000.00-23025.00%
SPX171215P019800002017-11-20 12:32PM EST1,980.000.250.000.000.00-9025.00%
SPX171215P019900002017-11-20 1:12PM EST1,990.000.250.000.000.00-2012.50%
SPX171215P020000002017-11-20 3:56PM EST2,000.000.300.000.000.00-334012.50%
SPX171215P020100002017-11-20 12:30PM EST2,010.000.300.000.000.00-4012.50%
SPX171215P020200002017-11-20 12:46PM EST2,020.000.290.000.000.00-10012.50%
SPX171215P020250002017-11-20 12:57PM EST2,025.000.350.000.000.00-1012.50%
SPX171215P020300002017-11-20 9:42AM EST2,030.000.360.000.000.00-10012.50%
SPX171215P020400002017-11-20 3:47PM EST2,040.000.350.000.000.00-55012.50%
SPX171215P020450002017-11-15 9:30AM EST2,045.000.800.450.650.00-65678037.45%
SPX171215P020500002017-11-20 4:12PM EST2,050.000.350.000.000.00-755012.50%
SPX171215P020550002017-11-20 11:44AM EST2,055.000.350.000.000.00-500012.50%
SPX171215P020600002017-11-15 9:50AM EST2,060.001.000.500.650.00-69669636.40%
SPX171215P020650002017-11-17 11:50PM EST2,065.000.850.500.700.00-64264736.38%
SPX171215P020700002017-11-20 12:40PM EST2,070.000.400.000.000.00-2012.50%
SPX171215P020750002017-11-20 3:50PM EST2,075.000.400.000.000.00-314012.50%
SPX171215P020800002017-11-15 1:05PM EST2,080.000.850.550.750.00-66170635.65%
SPX171215P020850002017-11-17 11:50PM EST2,085.000.900.550.750.00-63163135.29%
SPX171215P020900002017-11-15 9:30AM EST2,090.000.950.600.750.00-62762734.95%
SPX171215P020950002017-11-17 11:50PM EST2,095.001.000.600.750.00-62562534.60%
SPX171215P021000002017-11-20 4:03PM EST2,100.000.450.000.000.00-1,943012.50%
SPX171215P021050002017-11-20 12:42PM EST2,105.000.450.000.000.00-1012.50%
SPX171215P021100002017-11-20 12:01PM EST2,110.000.500.000.000.00-2012.50%
SPX171215P021150002017-11-15 9:30AM EST2,115.001.050.650.850.00-61361333.75%
SPX171215P021200002017-11-20 12:33PM EST2,120.000.500.000.000.00-2012.50%
SPX171215P021250002017-11-20 11:59AM EST2,125.000.550.000.000.00-72012.50%
SPX171215P021300002017-11-20 3:34PM EST2,130.000.550.000.000.00-1012.50%
SPX171215P021350002017-11-20 1:46PM EST2,135.000.500.000.000.00-50012.50%
SPX171215P021400002017-11-20 12:35PM EST2,140.000.550.000.000.00-2012.50%
SPX171215P021450002017-11-20 12:35PM EST2,145.000.550.000.000.00-2012.50%
SPX171215P021500002017-11-20 3:42PM EST2,150.000.630.000.000.00-62012.50%
SPX171215P021550002017-11-20 11:59AM EST2,155.000.650.000.000.00-2012.50%
SPX171215P021600002017-11-20 12:00PM EST2,160.000.650.000.000.00-15012.50%
SPX171215P021650002017-11-20 12:24PM EST2,165.000.650.000.000.00-2012.50%
SPX171215P021700002017-11-20 12:14PM EST2,170.000.650.000.000.00-2012.50%
SPX171215P021750002017-11-20 3:57PM EST2,175.000.660.000.000.00-58012.50%
SPX171215P021800002017-11-20 12:26PM EST2,180.000.650.000.000.00-12012.50%
SPX171215P021850002017-11-20 12:13PM EST2,185.000.700.000.000.00-2012.50%
SPX171215P021900002017-11-20 12:15PM EST2,190.000.700.000.000.00-2012.50%
SPX171215P021950002017-11-20 3:21PM EST2,195.000.710.000.000.00-4012.50%
SPX171215P022000002017-11-20 4:11PM EST2,200.000.750.000.000.00-2,060012.50%
SPX171215P022050002017-11-20 3:57PM EST2,205.000.760.000.000.00-4012.50%
SPX171215P022100002017-11-20 12:22PM EST2,210.000.800.000.000.00-3012.50%
SPX171215P022150002017-11-20 3:53PM EST2,215.000.850.000.000.00-8012.50%
SPX171215P022200002017-11-20 12:23PM EST2,220.000.800.000.000.00-62012.50%
SPX171215P022250002017-11-20 12:21PM EST2,225.000.850.000.000.00-87012.50%
SPX171215P022300002017-11-20 12:14PM EST2,230.000.850.000.000.00-3012.50%
SPX171215P022350002017-11-20 12:21PM EST2,235.000.900.000.000.00-2012.50%
SPX171215P022400002017-11-20 12:14PM EST2,240.000.900.000.000.00-6012.50%
SPX171215P022450002017-11-20 4:01PM EST2,245.000.900.000.000.00-30012.50%
SPX171215P022500002017-11-20 4:11PM EST2,250.000.900.000.000.00-167012.50%
SPX171215P022550002017-11-20 12:22PM EST2,255.001.000.000.000.00-2012.50%
SPX171215P022600002017-11-20 12:13PM EST2,260.001.000.000.000.00-14012.50%
SPX171215P022650002017-11-16 10:20AM EST2,265.001.511.401.600.00-13871925.75%
SPX171215P022700002017-11-20 9:40AM EST2,270.001.250.000.000.00-1012.50%
SPX171215P022750002017-11-20 3:55PM EST2,275.001.070.000.000.00-1,153012.50%
SPX171215P022800002017-11-20 4:00PM EST2,280.001.050.000.000.00-3306.25%
SPX171215P022850002017-11-15 9:38AM EST2,285.003.251.601.750.00-55082424.64%
SPX171215P022900002017-11-20 10:51AM EST2,290.001.250.000.000.00-606.25%
SPX171215P022950002017-11-15 9:30AM EST2,295.002.951.701.850.00-54372524.13%
SPX171215P023000002017-11-20 3:42PM EST2,300.001.250.000.000.00-3,85406.25%
SPX171215P023050002017-11-20 12:14PM EST2,305.001.250.000.000.00-106.25%
SPX171215P023100002017-11-20 4:00PM EST2,310.001.250.000.000.00-77106.25%
SPX171215P023150002017-11-20 12:19PM EST2,315.001.350.000.000.00-106.25%
SPX171215P023200002017-11-20 3:43PM EST2,320.001.400.000.000.00-98406.25%
SPX171215P023250002017-11-20 1:05PM EST2,325.001.340.000.000.00-91006.25%
SPX171215P023300002017-11-20 12:12PM EST2,330.001.460.000.000.00-11206.25%
SPX171215P023350002017-11-20 11:59AM EST2,335.001.500.000.000.00-406.25%
SPX171215P023400002017-11-20 2:51PM EST2,340.001.510.000.000.00-2,11506.25%
SPX171215P023450002017-11-20 2:26PM EST2,345.001.530.000.000.00-306.25%
SPX171215P023500002017-11-20 3:32PM EST2,350.001.690.000.000.00-6,08106.25%
SPX171215P023550002017-11-20 3:27PM EST2,355.001.730.000.000.00-4906.25%
SPX171215P023600002017-11-20 3:34PM EST2,360.001.850.000.000.00-69506.25%
SPX171215P023650002017-11-20 10:34AM EST2,365.002.030.000.000.00-306.25%
SPX171215P023700002017-11-20 4:11PM EST2,370.001.830.000.000.00-2,13106.25%
SPX171215P023750002017-11-20 4:14PM EST2,375.001.920.000.000.00-1,39106.25%
SPX171215P023800002017-11-20 3:58PM EST2,380.002.050.000.000.00-2706.25%
SPX171215P023850002017-11-20 11:35AM EST2,385.002.200.000.000.00-706.25%
SPX171215P023900002017-11-20 4:08PM EST2,390.002.130.000.000.00-7106.25%
SPX171215P023950002017-11-20 3:29PM EST2,395.002.300.000.000.00-3306.25%
SPX171215P024000002017-11-20 3:15PM EST2,400.002.400.000.000.00-11,29806.25%
SPX171215P024050002017-11-20 11:34AM EST2,405.002.550.000.000.00-406.25%
SPX171215P024100002017-11-20 12:27PM EST2,410.002.490.000.000.00-42106.25%
SPX171215P024150002017-11-20 1:15PM EST2,415.002.540.000.000.00-2906.25%
SPX171215P024200002017-11-20 12:24PM EST2,420.002.790.000.000.00-4206.25%
SPX171215P024250002017-11-20 1:35PM EST2,425.002.900.000.000.00-5,42506.25%
SPX171215P024300002017-11-20 3:53PM EST2,430.003.150.000.000.00-84903.13%
SPX171215P024350002017-11-20 3:46PM EST2,435.003.300.000.000.00-14403.13%
SPX171215P024400002017-11-20 3:59PM EST2,440.003.380.000.000.00-19703.13%
SPX171215P024450002017-11-20 3:33PM EST2,445.003.600.000.000.00-10803.13%
SPX171215P024500002017-11-20 3:58PM EST2,450.003.750.000.000.00-4,05803.13%
SPX171215P024550002017-11-20 3:36PM EST2,455.004.050.000.000.00-1103.13%
SPX171215P024600002017-11-20 3:46PM EST2,460.004.350.000.000.00-32503.13%
SPX171215P024650002017-11-20 4:12PM EST2,465.004.300.000.000.00-9903.13%
SPX171215P024700002017-11-20 4:11PM EST2,470.004.490.000.000.00-22603.13%
SPX171215P024750002017-11-20 4:08PM EST2,475.004.730.000.000.00-2,05303.13%
SPX171215P024800002017-11-20 4:14PM EST2,480.005.010.000.000.00-14003.13%
SPX171215P024850002017-11-20 4:14PM EST2,485.005.290.000.000.00-7903.13%
SPX171215P024900002017-11-20 3:58PM EST2,490.005.750.000.000.00-2,31903.13%
SPX171215P024950002017-11-20 3:37PM EST2,495.006.350.000.000.00-33003.13%
SPX171215P025000002017-11-20 4:14PM EST2,500.006.350.000.000.00-2,16803.13%
SPX171215P025050002017-11-20 4:04PM EST2,505.007.050.000.000.00-38403.13%
SPX171215P025100002017-11-20 4:13PM EST2,510.007.150.000.000.00-14001.56%
SPX171215P025150002017-11-20 3:34PM EST2,515.008.050.000.000.00-12401.56%
SPX171215P025200002017-11-20 4:13PM EST2,520.008.100.000.000.00-31101.56%
SPX171215P025250002017-11-20 4:02PM EST2,525.009.150.000.000.00-1,62101.56%
SPX171215P025300002017-11-20 3:51PM EST2,530.009.800.000.000.00-76401.56%
SPX171215P025350002017-11-20 3:36PM EST2,535.0010.450.000.000.00-7301.56%
SPX171215P025400002017-11-20 4:03PM EST2,540.0011.180.000.000.00-48201.56%
SPX171215P025450002017-11-20 4:03PM EST2,545.0011.920.000.000.00-24701.56%
SPX171215P025500002017-11-20 4:14PM EST2,550.0012.200.000.000.00-4,20800.78%
SPX171215P025550002017-11-20 3:51PM EST2,555.0013.750.000.000.00-66600.78%
SPX171215P025600002017-11-20 4:12PM EST2,560.0013.930.000.000.00-7,51200.78%
SPX171215P025650002017-11-20 3:36PM EST2,565.0016.050.000.000.00-13800.78%
SPX171215P025700002017-11-20 3:50PM EST2,570.0017.270.000.000.00-14000.39%
SPX171215P025750002017-11-20 4:07PM EST2,575.0018.000.000.000.00-9,36500.20%
SPX171215P025800002017-11-20 4:37PM EST2,580.0020.000.000.000.00-21,03900.10%
SPX171215P025850002017-11-20 4:14PM EST2,585.0020.500.000.000.00-7,05300.00%
SPX171215P025900002017-11-20 3:44PM EST2,590.0024.700.000.000.00-31300.00%
SPX171215P025950002017-11-20 3:07PM EST2,595.0024.700.000.000.00-6500.00%
SPX171215P026000002017-11-20 4:11PM EST2,600.0028.140.000.000.00-3,20700.00%
SPX171215P026050002017-11-20 3:08PM EST2,605.0030.400.000.000.00-1300.00%
SPX171215P026100002017-11-20 3:35PM EST2,610.0035.800.000.000.00-4600.00%
SPX171215P026150002017-11-20 1:22PM EST2,615.0037.550.000.000.00-900.00%
SPX171215P026200002017-11-20 3:51PM EST2,620.0043.280.000.000.00-9600.00%
SPX171215P026250002017-11-20 3:56PM EST2,625.0046.750.000.000.00-100.00%
SPX171215P026300002017-11-20 1:57PM EST2,630.0049.600.000.000.00-1500.00%
SPX171215P026350002017-10-30 2:55PM EST2,635.0068.4068.4073.70-22.60-24.84%101215.46%
SPX171215P026400002017-11-20 1:20PM EST2,640.0058.550.000.000.00-100.00%
SPX171215P026450002017-11-21 1:07AM EST2,645.0066.760.000.000.00-800.00%
SPX171215P026500002017-11-20 3:38PM EST2,650.0070.600.000.000.00-400.00%
SPX171215P026550002017-11-17 2:09PM EST2,655.0075.4176.6081.10-13.14-14.84%1211.88%
SPX171215P026600002017-11-06 10:32AM EST2,660.0075.5579.2085.200.00-1111.86%
SPX171215P026650002017-10-27 10:52PM EST2,665.00119.0385.8091.500.00-2113.08%
SPX171215P026700002017-10-27 11:06AM EST2,670.0094.5990.4096.20-12.06-11.31%10113.39%
SPX171215P026750002017-11-07 3:05PM EST2,675.0093.5093.4099.600.00-1022912.90%
SPX171215P026900002017-11-17 11:50PM EST2,690.00109.72111.00117.400.00-101015.98%
SPX171215P026950002017-11-10 11:46PM EST2,695.00103.60112.80119.200.00-9914.40%
SPX171215P027000002017-11-15 4:10PM EST2,700.00135.50120.90127.300.00-10056616.84%
SPX171215P027050002017-10-27 10:52PM EST2,705.00137.39124.10130.100.00-1115.87%
SPX171215P027250002017-11-09 12:04PM EST2,725.00155.00142.50148.900.00-5716.68%
SPX171215P027300002017-10-27 10:52PM EST2,730.00161.96148.60154.800.00-1117.77%
SPX171215P027500002017-11-13 10:24AM EST2,750.00169.00170.60177.100.00-24921.06%
SPX171215P028000002017-11-16 12:28PM EST2,800.00213.63220.50226.900.00-229624.95%
SPX171215P029000002017-10-04 10:26AM EST2,900.00365.98322.50328.300.00-11233.58%
SPX171215P030000002017-11-17 11:43AM EST3,000.00420.60420.10426.60-11.20-2.59%503,70538.84%
SPX171215P035000002017-11-20 11:39AM EST3,500.00918.200.000.000.00-200.00%