^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171117C010000002017-10-20 11:25AM EDT1,000.001,565.501,569.901,575.90+7.65+0.49%2,72011,267130.81%
SPX171117C011000002017-10-20 11:53PM EDT1,100.001,458.001,469.901,476.100.00-66121.63%
SPX171117C012500002017-08-25 11:58PM EDT1,250.001,176.001,320.201,326.200.00-22105.71%
SPX171117C012750002017-08-25 11:58PM EDT1,275.001,151.101,295.101,301.300.00-22104.18%
SPX171117C013000002017-07-28 11:52PM EDT1,300.001,169.901,270.301,276.200.00-10100.37%
SPX171117C013500002017-10-04 3:27PM EDT1,350.001,184.851,220.201,226.400.00-1097.31%
SPX171117C015000002017-07-28 11:52PM EDT1,500.00970.951,070.401,076.600.00-1084.25%
SPX171117C018000002017-10-13 11:48PM EDT1,800.00745.97770.90777.100.00-9960.64%
SPX171117C018750002017-09-15 11:51PM EDT1,875.00618.00696.10702.200.00-1154.91%
SPX171117C019000002017-10-18 10:21AM EDT1,900.00658.55671.10677.300.00-81853.27%
SPX171117C019750002017-10-19 1:38PM EDT1,975.00581.80596.40602.300.00-7847.30%
SPX171117C019850002017-10-06 11:45PM EDT1,985.00553.45586.40592.400.00-1146.85%
SPX171117C020000002017-10-20 1:41PM EDT2,000.00572.45571.40577.50+11.15+1.99%2,72111,36245.99%
SPX171117C020250002017-10-18 10:30AM EDT2,025.00534.85546.60552.500.00-101744.03%
SPX171117C020450002017-10-06 11:45PM EDT2,045.00490.50526.60532.500.00-6642.47%
SPX171117C020500002017-10-06 11:45PM EDT2,050.00485.89521.60527.600.00-6642.38%
SPX171117C020600002017-09-15 11:51PM EDT2,060.00434.00511.70517.600.00-1141.60%
SPX171117C020650002017-10-13 11:48PM EDT2,065.00487.45506.70512.600.00-5541.21%
SPX171117C020700002017-10-06 11:45PM EDT2,070.00466.02501.60507.700.00-6641.10%
SPX171117C020750002017-08-18 11:53PM EDT2,075.00394.00496.70502.600.00-1140.44%
SPX171117C020950002017-10-13 11:48PM EDT2,095.00453.90476.70482.800.00-5539.42%
SPX171117C021000002017-10-17 11:36AM EDT2,100.00454.60471.70477.800.00-116539.03%
SPX171117C021100002017-10-06 11:45PM EDT2,110.00421.15461.80467.800.00-202038.25%
SPX171117C021150002017-10-20 11:53PM EDT2,115.00433.15456.90462.800.00-303037.87%
SPX171117C021200002017-10-19 10:03AM EDT2,120.00427.00451.80457.900.00-154837.72%
SPX171117C021400002017-09-29 11:55PM EDT2,140.00372.94432.00437.900.00-2236.17%
SPX171117C021500002017-10-17 3:14PM EDT2,150.00406.87422.00427.900.00-12235.40%
SPX171117C021550002017-09-29 11:55PM EDT2,155.00358.17417.00423.000.00-2235.24%
SPX171117C021700002017-10-13 11:48PM EDT2,170.00379.45402.00408.100.00-1134.29%
SPX171117C021750002017-10-17 3:39PM EDT2,175.00383.15397.10403.100.00-115133.91%
SPX171117C021800002017-10-18 2:45PM EDT2,180.00382.23392.20398.100.00-2733.52%
SPX171117C021850002017-10-18 2:45PM EDT2,185.00377.27387.10393.200.00-2033.34%
SPX171117C021900002017-08-18 11:53PM EDT2,190.00273.75382.20388.100.00-1132.75%
SPX171117C022000002017-10-19 3:54PM EDT2,200.00360.00372.20378.300.00-32732.37%
SPX171117C022100002017-10-18 9:40AM EDT2,210.00351.65362.30368.200.00-1831.40%
SPX171117C022200002017-10-20 3:21PM EDT2,220.00353.20352.30358.40+10.70+3.12%216631.00%
SPX171117C022300002017-10-18 10:09AM EDT2,230.00329.85342.50348.400.00-116230.22%
SPX171117C022350002017-10-18 2:39PM EDT2,235.00327.65337.40343.500.00-1330.01%
SPX171117C022450002017-10-16 5:34PM EDT2,245.00312.89327.60333.500.00-3329.22%
SPX171117C022500002017-10-19 3:55PM EDT2,250.00310.00322.50328.600.00-22229.00%
SPX171117C022550002017-10-16 3:54PM EDT2,255.00302.05317.70323.500.00-4428.44%
SPX171117C022600002017-10-19 1:01PM EDT2,260.00296.31312.60318.700.00-41228.38%
SPX171117C022700002017-10-03 11:04AM EDT2,270.00260.27302.80308.600.00-23227.44%
SPX171117C022750002017-10-16 3:54PM EDT2,275.00282.25297.70303.800.00-15627.35%
SPX171117C022800002017-10-17 3:39PM EDT2,280.00279.05292.70298.800.00-170026.96%
SPX171117C022850002017-10-03 11:07AM EDT2,285.00246.19287.80293.900.00-35326.71%
SPX171117C022900002017-10-16 9:42AM EDT2,290.00268.43282.80288.900.00-35826.32%
SPX171117C022950002017-09-19 3:32PM EDT2,295.00217.00277.90284.000.00-2626.07%
SPX171117C023000002017-10-20 1:20PM EDT2,300.00273.00272.90279.00+10.00+3.80%716425.67%
SPX171117C023050002017-10-13 1:31PM EDT2,305.00252.71268.00274.100.00-160725.41%
SPX171117C023100002017-10-19 1:01PM EDT2,310.00246.94263.00269.100.00-42925.01%
SPX171117C023150002017-10-16 10:52AM EDT2,315.00240.50258.10264.200.00-15324.74%
SPX171117C023200002017-10-13 11:21AM EDT2,320.00238.00253.10259.200.00-318324.34%
SPX171117C023250002017-10-03 1:32PM EDT2,325.00208.47248.20254.200.00-27223.94%
SPX171117C023300002017-10-13 11:21AM EDT2,330.00227.60243.20249.300.00-1115723.67%
SPX171117C023400002017-10-05 10:09AM EDT2,340.00204.32233.40239.400.00-312822.98%
SPX171117C023450002017-09-15 11:52PM EDT2,345.00150.48228.40234.500.00-5522.70%
SPX171117C023500002017-10-20 10:28AM EDT2,350.00220.52223.50229.50+13.72+6.63%1322122.29%
SPX171117C023600002017-10-19 10:11AM EDT2,360.00190.57213.80219.500.00-22121.47%
SPX171117C023650002017-09-28 12:55PM EDT2,365.00149.40208.70214.700.00-71121.29%
SPX171117C023700002017-10-03 9:30AM EDT2,370.00164.00203.80209.800.00-32220.98%
SPX171117C023750002017-10-18 9:59AM EDT2,375.00188.10198.90204.900.00-123620.68%
SPX171117C023800002017-10-16 2:54PM EDT2,380.00177.40194.00199.900.00-42820.26%
SPX171117C023850002017-10-19 10:53AM EDT2,385.00172.08189.10195.000.00-42719.95%
SPX171117C023900002017-10-20 1:06PM EDT2,390.00183.87184.20190.10+16.42+9.81%315519.63%
SPX171117C023950002017-09-15 11:52PM EDT2,395.00107.10179.30185.200.00-101019.30%
SPX171117C024000002017-10-20 10:39AM EDT2,400.00171.10174.40180.30+8.95+5.52%21,38718.98%
SPX171117C024050002017-10-17 12:35PM EDT2,405.00154.05169.50175.400.00-297018.64%
SPX171117C024100002017-10-20 9:32AM EDT2,410.00160.70164.60170.50+11.30+7.56%3714418.31%
SPX171117C024150002017-10-18 1:24PM EDT2,415.00150.25159.70165.600.00-2317.96%
SPX171117C024200002017-10-18 10:54AM EDT2,420.00144.35154.90160.700.00-1571217.62%
SPX171117C024250002017-10-20 12:24PM EDT2,425.00148.44150.00155.80+10.59+7.68%1326,54517.26%
SPX171117C024300002017-10-18 9:32AM EDT2,430.00136.25145.10150.900.00-878216.91%
SPX171117C024350002017-10-18 9:35AM EDT2,435.00131.40140.30146.100.00-49416.63%
SPX171117C024400002017-10-18 10:55AM EDT2,440.00124.86135.50141.200.00-371016.26%
SPX171117C024450002017-10-19 10:13AM EDT2,445.00108.75130.60136.400.00-113015.96%
SPX171117C024500002017-10-20 12:24PM EDT2,450.00123.62125.80131.50+17.62+16.62%1258,66715.58%
SPX171117C024550002017-10-05 11:53AM EDT2,455.0099.95121.00126.700.00-82015.27%
SPX171117C024600002017-10-20 3:00PM EDT2,460.00116.67116.20121.80+21.98+23.21%172,38714.88%
SPX171117C024650002017-10-19 11:09AM EDT2,465.0095.14111.50117.000.00-12514.55%
SPX171117C024700002017-10-20 2:06PM EDT2,470.00107.20106.70112.20+19.75+22.58%319814.22%
SPX171117C024750002017-10-20 3:53PM EDT2,475.00100.80101.90107.40+11.10+12.37%4,71517,50813.87%
SPX171117C024800002017-10-20 3:12PM EDT2,480.0098.0097.20102.70+16.06+19.60%73,13913.57%
SPX171117C024850002017-10-20 3:54PM EDT2,485.0091.3592.5097.90+12.84+16.35%2826613.21%
SPX171117C024900002017-10-20 3:44PM EDT2,490.0086.8087.8093.20+10.20+13.32%291,74412.89%
SPX171117C024950002017-10-20 3:57PM EDT2,495.0082.3083.2088.50+8.84+12.03%20155812.55%
SPX171117C025000002017-10-20 3:59PM EDT2,500.0079.4078.6083.80+12.27+18.28%33619,63712.21%
SPX171117C025050002017-10-20 3:47PM EDT2,505.0073.0074.0079.10+11.15+18.03%1161,24211.85%
SPX171117C025100002017-10-20 3:22PM EDT2,510.0069.7069.4074.40+9.30+15.40%124,29211.47%
SPX171117C025150002017-10-20 3:23PM EDT2,515.0065.0064.9069.80+11.15+20.71%1574811.14%
SPX171117C025200002017-10-20 4:00PM EDT2,520.0061.3060.5065.10+9.70+18.80%583,42310.73%
SPX171117C025250002017-10-20 4:11PM EDT2,525.0057.9056.1060.60+12.35+27.11%5711,37210.40%
SPX171117C025300002017-10-20 3:50PM EDT2,530.0051.0051.7056.10+9.70+23.49%623,20110.05%
SPX171117C025350002017-10-20 3:53PM EDT2,535.0046.2347.4051.70+9.61+26.24%631,7969.72%
SPX171117C025400002017-10-20 3:50PM EDT2,540.0042.2543.2047.30+7.00+19.86%13219,4289.36%
SPX171117C025450002017-10-20 4:08PM EDT2,545.0039.9039.1043.00+8.55+27.27%4671,9329.01%
SPX171117C025500002017-10-20 4:07PM EDT2,550.0035.8535.0038.80+8.55+31.32%3,97829,5768.67%
SPX171117C025550002017-10-20 4:00PM EDT2,555.0031.5031.5034.40+8.55+37.25%3683,1078.22%
SPX171117C025600002017-10-20 4:14PM EDT2,560.0028.9027.6030.00+8.87+44.28%1,5219,2437.73%
SPX171117C025650002017-10-20 4:11PM EDT2,565.0024.7724.8025.90+7.67+44.85%1462,7337.31%
SPX171117C025700002017-10-20 4:04PM EDT2,570.0020.9521.6022.40+6.85+48.58%5,3344,0617.05%
SPX171117C025750002017-10-20 4:11PM EDT2,575.0018.2518.1019.10+7.75+73.81%5,11931,5336.79%
SPX171117C025800002017-10-20 4:14PM EDT2,580.0015.5515.2016.10+6.15+65.43%15,00824,2746.57%
SPX171117C025850002017-10-20 4:09PM EDT2,585.0012.3012.5013.40+4.87+65.55%9451,7576.38%
SPX171117C025900002017-10-20 4:10PM EDT2,590.0010.2310.2011.00+4.38+74.87%13,9532,9946.21%
SPX171117C025950002017-10-20 4:04PM EDT2,595.007.918.208.80+3.38+74.61%1,0264,5286.02%
SPX171117C026000002017-10-20 4:11PM EDT2,600.006.406.507.10+3.00+88.24%20,81334,8565.92%
SPX171117C026050002017-10-20 4:14PM EDT2,605.005.355.305.60+2.65+98.15%6331,7045.82%
SPX171117C026100002017-10-20 4:11PM EDT2,610.004.104.004.40+1.95+90.70%1,18110,6235.75%
SPX171117C026150002017-10-20 2:51PM EDT2,615.002.833.103.50+1.28+82.58%3109305.74%
SPX171117C026200002017-10-20 3:54PM EDT2,620.002.102.452.75+0.75+55.56%8561,3915.73%
SPX171117C026250002017-10-20 4:14PM EDT2,625.002.152.002.25+1.20+126.32%14,91412,2865.81%
SPX171117C026300002017-10-20 3:57PM EDT2,630.001.401.601.85+0.65+86.67%4862,1795.90%
SPX171117C026350002017-10-20 4:11PM EDT2,635.001.401.301.55+0.40+40.00%1,0105356.01%
SPX171117C026400002017-10-20 4:11PM EDT2,640.001.201.101.30+0.45+60.00%1,1102,6966.13%
SPX171117C026450002017-10-20 4:10PM EDT2,645.001.050.951.15+0.45+75.00%3893306.31%
SPX171117C026500002017-10-20 4:09PM EDT2,650.000.850.801.00+0.40+88.89%5396,4346.46%
SPX171117C026550002017-10-20 3:45PM EDT2,655.000.700.700.90+0.29+70.73%462216.66%
SPX171117C026600002017-10-20 11:12AM EDT2,660.000.650.650.80+0.29+80.56%24,0876.83%
SPX171117C026650002017-10-20 12:37PM EDT2,665.000.650.550.75+0.23+54.76%72307.07%
SPX171117C026700002017-10-20 1:21PM EDT2,670.000.600.500.70+0.30+100.00%4085417.29%
SPX171117C026750002017-10-20 3:50PM EDT2,675.000.500.450.550.00-292,4737.29%
SPX171117C026800002017-10-20 9:33AM EDT2,680.000.400.400.55+0.05+14.29%187637.59%
SPX171117C026850002017-10-18 9:30AM EDT2,685.000.450.350.550.00-1673377.88%
SPX171117C026900002017-10-19 4:07PM EDT2,690.000.300.300.500.00-1614,9098.05%
SPX171117C026950002017-10-20 1:29PM EDT2,695.000.420.300.45+0.02+5.00%4853848.20%
SPX171117C027000002017-10-20 12:56PM EDT2,700.000.350.300.45+0.05+16.67%167,9028.48%
SPX171117C027050002017-10-18 9:30AM EDT2,705.000.350.250.450.00-1661678.76%
SPX171117C027100002017-10-19 11:23AM EDT2,710.000.200.250.400.00-812378.88%
SPX171117C027150002017-10-18 9:30AM EDT2,715.000.300.200.400.00-1644529.16%
SPX171117C027200002017-10-18 9:40AM EDT2,720.000.230.200.400.00-1662689.42%
SPX171117C027250002017-10-20 3:38PM EDT2,725.000.270.200.35-0.03-10.00%28619.52%
SPX171117C027300002017-10-20 1:23PM EDT2,730.000.260.150.35-0.04-13.33%904709.78%
SPX171117C027350002017-10-20 11:53PM EDT2,735.000.300.150.350.00-16216210.04%
SPX171117C027400002017-10-18 9:30AM EDT2,740.000.250.150.300.00-24337510.09%
SPX171117C027500002017-10-20 4:00PM EDT2,750.000.200.150.250.00-2531,94610.35%
SPX171117C028000002017-10-20 2:34PM EDT2,800.000.150.100.150.00-2811,53212.06%
SPX171117C029000002017-10-20 4:05PM EDT2,900.000.050.000.05-0.01-16.67%35325514.80%
SPX171117C030000002017-09-15 11:52PM EDT3,000.000.050.000.150.00-2020.58%
SPX171117C031000002017-10-18 11:08AM EDT3,100.000.020.000.100.00-141923.56%
Putsfor17 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171117P010000002017-10-20 11:26AM EDT1,000.000.050.000.05+0.03+150.00%2,72011,36799.22%
SPX171117P012000002017-08-21 1:24PM EDT1,200.000.300.000.250.00-4,0004,02091.21%
SPX171117P013000002017-09-19 3:59PM EDT1,300.000.090.000.150.00-384378.71%
SPX171117P013500002017-09-05 1:15PM EDT1,350.000.250.000.250.00-52566577.83%
SPX171117P014000002017-10-19 1:58PM EDT1,400.000.050.000.050.00-10031165.23%
SPX171117P014250002017-09-05 1:01PM EDT1,425.000.350.100.300.00-304074.66%
SPX171117P014500002017-09-29 12:35PM EDT1,450.000.050.000.20-0.30-85.71%601068.36%
SPX171117P014750002017-10-10 1:20PM EDT1,475.000.050.000.150.00-105,12064.94%
SPX171117P015000002017-10-19 12:25PM EDT1,500.000.050.000.100.00-121,54561.13%
SPX171117P015250002017-10-20 2:24PM EDT1,525.000.050.000.10-0.05-50.00%104,34159.38%
SPX171117P015500002017-10-20 2:41PM EDT1,550.000.050.000.100.00-1654,12157.62%
SPX171117P015750002017-10-20 10:10AM EDT1,575.000.050.000.100.00-104,15855.86%
SPX171117P016000002017-10-18 9:30AM EDT1,600.000.050.000.150.00-1,2869,91555.96%
SPX171117P016250002017-10-18 2:49PM EDT1,625.000.100.000.200.00-1,2522,91655.57%
SPX171117P016500002017-10-19 12:39PM EDT1,650.000.100.050.150.00-6206,85753.81%
SPX171117P016750002017-10-20 2:38PM EDT1,675.000.100.050.150.00-202,16152.15%
SPX171117P017000002017-10-20 2:36PM EDT1,700.000.100.050.15-0.10-50.00%3678,47450.49%
SPX171117P017100002017-10-20 1:48PM EDT1,710.000.100.050.15-0.10-50.00%12084651.61%
SPX171117P017200002017-10-20 10:52AM EDT1,720.000.100.050.25-0.10-50.00%1061350.93%
SPX171117P017250002017-10-20 10:55AM EDT1,725.000.100.050.25-0.05-33.33%1043450.59%
SPX171117P017300002017-10-20 10:55AM EDT1,730.000.100.050.25-0.10-50.00%1067050.24%
SPX171117P017400002017-10-20 10:55AM EDT1,740.000.100.100.25-0.15-60.00%101,15250.29%
SPX171117P017500002017-10-20 2:29PM EDT1,750.000.150.100.200.00-1,68913,17450.20%
SPX171117P017600002017-10-18 9:30AM EDT1,760.000.250.100.250.00-7801,34250.61%
SPX171117P017700002017-10-18 9:30AM EDT1,770.000.250.100.250.00-5801,19249.90%
SPX171117P017750002017-10-19 10:26AM EDT1,775.000.200.100.200.00-651,79148.54%
SPX171117P017800002017-10-18 9:30AM EDT1,780.000.250.100.300.00-5701,87950.12%
SPX171117P017900002017-10-18 9:30AM EDT1,790.000.300.100.300.00-7542,56249.44%
SPX171117P018000002017-10-20 4:18PM EDT1,800.000.200.150.200.00-5,6073,85246.83%
SPX171117P018100002017-10-18 9:30AM EDT1,810.000.300.150.300.00-7381,74548.05%
SPX171117P018200002017-10-18 9:30AM EDT1,820.000.300.150.300.00-5512,29947.36%
SPX171117P018250002017-10-20 3:57PM EDT1,825.000.200.150.20-0.10-33.33%752,45445.17%
SPX171117P018300002017-10-18 9:30AM EDT1,830.000.300.150.300.00-5411,36646.68%
SPX171117P018400002017-10-18 10:08AM EDT1,840.000.200.150.250.00-7341,35745.17%
SPX171117P018500002017-10-20 3:32PM EDT1,850.000.200.150.25-0.05-20.00%566,65444.48%
SPX171117P018600002017-10-18 9:30AM EDT1,860.000.350.150.350.00-7001,94245.36%
SPX171117P018700002017-10-11 12:21PM EDT1,870.000.350.150.350.00-394444.68%
SPX171117P018750002017-10-20 3:58PM EDT1,875.000.220.150.25-0.03-12.00%507,06742.82%
SPX171117P018800002017-10-18 9:30AM EDT1,880.000.400.150.350.00-5121,12043.99%
SPX171117P018900002017-10-18 9:30AM EDT1,890.000.400.200.350.00-67871243.31%
SPX171117P019000002017-10-20 3:59PM EDT1,900.000.250.200.25-0.05-16.67%4557,30041.19%
SPX171117P019100002017-10-18 1:45PM EDT1,910.000.300.200.300.00-7472,35541.31%
SPX171117P019200002017-10-20 3:56PM EDT1,920.000.250.200.30-0.15-37.50%111,70840.65%
SPX171117P019250002017-10-20 3:58PM EDT1,925.000.270.200.30-0.03-10.00%626,41540.31%
SPX171117P019300002017-10-20 9:34AM EDT1,930.000.300.200.300.00-21690039.99%
SPX171117P019400002017-10-18 9:30AM EDT1,940.000.450.200.400.00-64497240.58%
SPX171117P019500002017-10-20 3:58PM EDT1,950.000.300.250.30-0.05-14.29%35517,02338.67%
SPX171117P019600002017-10-18 9:30AM EDT1,960.000.450.250.400.00-63097739.23%
SPX171117P019700002017-10-18 1:49PM EDT1,970.000.350.250.450.00-51278639.09%
SPX171117P019750002017-10-20 10:46AM EDT1,975.000.300.250.35-0.05-14.29%53911,11637.70%
SPX171117P019800002017-10-18 9:30AM EDT1,980.000.500.250.450.00-30956938.42%
SPX171117P019850002017-10-18 9:30AM EDT1,985.000.500.250.450.00-30635538.09%
SPX171117P019900002017-10-18 1:50PM EDT1,990.000.400.300.450.00-3821,16137.74%
SPX171117P019950002017-10-18 2:48PM EDT1,995.000.360.300.450.00-1,00865937.43%
SPX171117P020000002017-10-20 2:46PM EDT2,000.000.350.300.40-0.05-12.50%3,49322,32636.60%
SPX171117P020050002017-10-18 1:37PM EDT2,005.000.450.300.500.00-30255937.21%
SPX171117P020100002017-10-20 11:33AM EDT2,010.000.400.300.400.00-6596235.95%
SPX171117P020150002017-10-20 11:29AM EDT2,015.000.400.300.450.00-2051436.11%
SPX171117P020200002017-10-18 1:51PM EDT2,020.000.450.300.500.00-3591,03636.21%
SPX171117P020250002017-10-20 12:26PM EDT2,025.000.380.350.45-0.17-30.91%794,81035.45%
SPX171117P020300002017-10-18 11:13AM EDT2,030.000.500.350.550.00-29598935.95%
SPX171117P020350002017-10-18 9:30AM EDT2,035.000.600.350.550.00-29329835.62%
SPX171117P020400002017-10-18 1:52PM EDT2,040.000.500.350.550.00-30180835.29%
SPX171117P020450002017-10-18 9:30AM EDT2,045.000.600.350.550.00-28833034.96%
SPX171117P020500002017-10-20 3:28PM EDT2,050.000.450.400.50-0.10-18.18%2574,24734.23%
SPX171117P020550002017-10-20 11:53PM EDT2,055.000.650.400.600.00-31631634.66%
SPX171117P020600002017-10-18 1:54PM EDT2,060.000.550.400.600.00-34877934.33%
SPX171117P020650002017-10-20 1:20PM EDT2,065.000.490.400.60-0.16-24.62%338433.99%
SPX171117P020700002017-10-18 9:30AM EDT2,070.000.700.450.600.00-3471,28533.66%
SPX171117P020750002017-10-19 9:45AM EDT2,075.000.640.450.650.00-43,58733.66%
SPX171117P020800002017-10-18 9:30AM EDT2,080.000.750.450.650.00-31572533.33%
SPX171117P020850002017-10-18 10:01AM EDT2,085.000.650.450.650.00-34858933.00%
SPX171117P020900002017-10-20 1:20PM EDT2,090.000.580.450.65-0.02-3.33%240732.67%
SPX171117P020950002017-10-18 9:30AM EDT2,095.000.750.500.700.00-34135532.63%
SPX171117P021000002017-10-20 4:01PM EDT2,100.000.600.550.60-0.10-14.29%76711,99031.68%
SPX171117P021050002017-10-18 9:30AM EDT2,105.000.800.500.700.00-33633931.96%
SPX171117P021100002017-10-13 4:11PM EDT2,110.000.800.650.90-0.25-23.81%38232.69%
SPX171117P021150002017-10-18 9:30AM EDT2,115.000.800.550.750.00-50150831.58%
SPX171117P021200002017-10-18 1:56PM EDT2,120.000.750.550.750.00-3322,04731.24%
SPX171117P021250002017-10-20 12:32PM EDT2,125.000.680.550.75-0.02-2.86%22,29130.91%
SPX171117P021300002017-10-18 9:30AM EDT2,130.000.850.600.800.00-49861730.84%
SPX171117P021350002017-10-18 9:58AM EDT2,135.000.750.600.800.00-30331030.51%
SPX171117P021400002017-10-18 9:30AM EDT2,140.000.900.600.800.00-29739830.16%
SPX171117P021450002017-10-18 9:30AM EDT2,145.000.950.650.850.00-29530630.08%
SPX171117P021500002017-10-20 2:56PM EDT2,150.000.760.650.85-0.14-15.56%1,51421,27129.74%
SPX171117P021550002017-10-20 1:23PM EDT2,155.000.740.650.85-0.11-12.94%1536829.40%
SPX171117P021600002017-10-18 9:30AM EDT2,160.001.000.700.900.00-2931,17929.30%
SPX171117P021650002017-10-20 1:23PM EDT2,165.000.780.700.90-0.27-25.71%3035328.96%
SPX171117P021700002017-10-19 9:56AM EDT2,170.001.150.700.900.00-201,49728.62%
SPX171117P021750002017-10-20 12:48PM EDT2,175.000.800.800.95-0.15-15.79%208,20928.50%
SPX171117P021800002017-10-20 9:55AM EDT2,180.000.750.750.95-0.36-32.43%303,30728.16%
SPX171117P021850002017-10-18 9:30AM EDT2,185.001.150.751.000.00-28531528.02%
SPX171117P021900002017-10-20 9:55AM EDT2,190.000.830.801.00-0.37-30.83%25,63127.69%
SPX171117P021950002017-10-18 9:30AM EDT2,195.001.200.801.050.00-28229227.54%
SPX171117P022000002017-10-20 4:01PM EDT2,200.001.000.851.05-0.10-9.09%2,74016,59627.20%
SPX171117P022050002017-10-20 12:58PM EDT2,205.000.980.851.10-0.15-13.27%1538427.04%
SPX171117P022100002017-10-18 9:34AM EDT2,210.001.150.901.100.00-3501,22226.70%
SPX171117P022150002017-10-20 3:29PM EDT2,215.001.050.901.15-0.10-8.70%148526.53%
SPX171117P022200002017-10-18 9:34AM EDT2,220.001.200.951.150.00-3471,54026.18%
SPX171117P022250002017-10-20 3:50PM EDT2,225.001.050.951.20-0.15-12.50%52515,56626.01%
SPX171117P022300002017-10-19 1:00PM EDT2,230.001.471.001.200.00-41,15425.67%
SPX171117P022350002017-10-18 3:11PM EDT2,235.001.251.001.250.00-3721,47725.48%
SPX171117P022400002017-10-20 3:30PM EDT2,240.001.151.051.25-0.60-34.29%463325.14%
SPX171117P022450002017-10-20 9:55AM EDT2,245.001.081.051.30-0.27-20.00%287424.94%
SPX171117P022500002017-10-20 2:20PM EDT2,250.001.181.101.30-0.17-12.59%4,09315,26824.59%
SPX171117P022550002017-10-20 3:59PM EDT2,255.001.251.101.35-0.19-13.19%3696824.39%
SPX171117P022600002017-10-20 10:18AM EDT2,260.001.151.151.40-0.70-37.84%51,32624.18%
SPX171117P022650002017-10-18 3:22PM EDT2,265.001.451.201.400.00-36641823.83%
SPX171117P022700002017-10-20 10:19AM EDT2,270.001.201.201.45-0.50-29.41%951,18523.62%
SPX171117P022750002017-10-20 2:25PM EDT2,275.001.321.251.45-0.48-26.67%10118,37323.27%
SPX171117P022800002017-10-20 1:52PM EDT2,280.001.401.301.50-0.30-17.65%9594923.04%
SPX171117P022850002017-10-20 3:08PM EDT2,285.001.451.301.55-0.25-14.71%3555122.82%
SPX171117P022900002017-10-20 10:32AM EDT2,290.001.451.351.60-0.55-27.50%462,22022.58%
SPX171117P022950002017-10-20 4:09PM EDT2,295.001.501.401.65-0.24-13.79%8783122.34%
SPX171117P023000002017-10-20 3:31PM EDT2,300.001.551.451.70-0.33-17.55%14,85150,82922.10%
SPX171117P023050002017-10-20 4:09PM EDT2,305.001.601.451.70-0.24-13.04%1074,39221.74%
SPX171117P023100002017-10-20 3:58PM EDT2,310.001.701.501.75-0.85-33.33%1671,07121.49%
SPX171117P023150002017-10-20 3:59PM EDT2,315.001.701.551.80-1.00-37.04%12361121.24%
SPX171117P023200002017-10-20 3:31PM EDT2,320.001.751.601.85-0.30-14.63%289,32920.98%
SPX171117P023250002017-10-20 3:59PM EDT2,325.001.801.651.90-0.30-14.29%59821,97920.72%
SPX171117P023300002017-10-20 3:30PM EDT2,330.001.831.701.95-0.42-18.67%5441,33920.45%
SPX171117P023350002017-10-20 11:23AM EDT2,335.001.951.752.00-1.05-35.00%141620.18%
SPX171117P023400002017-10-20 1:07PM EDT2,340.002.011.802.05-0.49-19.60%428,99519.91%
SPX171117P023450002017-10-20 1:23PM EDT2,345.002.071.852.10-0.29-12.29%5163819.63%
SPX171117P023500002017-10-20 4:00PM EDT2,350.002.001.902.15-0.56-21.87%36726,21619.35%
SPX171117P023550002017-10-20 3:27PM EDT2,355.002.151.952.20-0.48-18.25%3391219.06%
SPX171117P023600002017-10-20 3:23PM EDT2,360.002.152.002.30-0.50-18.87%731,17218.85%
SPX171117P023650002017-10-20 12:59PM EDT2,365.002.392.052.35-0.71-22.90%13,29913,57118.56%
SPX171117P023700002017-10-20 2:42PM EDT2,370.002.352.152.40-0.50-17.54%5832,97218.26%
SPX171117P023750002017-10-20 3:58PM EDT2,375.002.452.202.50-0.60-19.67%11,80927,29918.03%
SPX171117P023800002017-10-20 3:30PM EDT2,380.002.522.302.55-0.57-18.45%13,3052,56217.73%
SPX171117P023850002017-10-20 3:04PM EDT2,385.002.572.352.65-0.58-18.41%1,60361117.48%
SPX171117P023900002017-10-20 4:02PM EDT2,390.002.552.452.70-0.61-19.30%5655,18717.17%
SPX171117P023950002017-10-20 4:02PM EDT2,395.002.652.502.80-1.10-29.33%5821,90116.91%
SPX171117P024000002017-10-20 4:00PM EDT2,400.002.702.602.90-0.90-25.00%3,91737,52016.65%
SPX171117P024050002017-10-20 3:45PM EDT2,405.002.882.703.00-1.27-30.60%21,38716.38%
SPX171117P024100002017-10-20 3:47PM EDT2,410.003.062.803.10-0.99-24.44%444,87716.11%
SPX171117P024150002017-10-20 3:36PM EDT2,415.003.102.903.20-1.05-25.30%3211,37515.83%
SPX171117P024200002017-10-20 4:09PM EDT2,420.003.153.003.40-1.02-24.46%3,8973,28115.65%
SPX171117P024250002017-10-20 3:56PM EDT2,425.003.403.103.50-0.86-20.19%44025,29015.35%
SPX171117P024300002017-10-20 4:09PM EDT2,430.003.403.203.60-1.09-24.28%3076,97115.04%
SPX171117P024350002017-10-20 4:14PM EDT2,435.003.603.403.70-0.95-20.88%7635,20714.73%
SPX171117P024400002017-10-20 3:58PM EDT2,440.003.853.503.90-0.75-16.30%1,01110,06814.51%
SPX171117P024450002017-10-20 3:17PM EDT2,445.003.883.604.00-1.07-21.62%1956,48414.18%
SPX171117P024500002017-10-20 4:04PM EDT2,450.004.003.804.20-1.15-22.33%20,07437,42613.94%
SPX171117P024550002017-10-20 2:08PM EDT2,455.004.204.004.40-1.87-30.81%1,45010,25013.68%
SPX171117P024600002017-10-20 4:14PM EDT2,460.004.444.204.60-0.95-17.63%6453,88413.41%
SPX171117P024650002017-10-20 3:45PM EDT2,465.004.654.404.80-1.25-21.19%1279,32413.14%
SPX171117P024700002017-10-20 3:47PM EDT2,470.004.954.605.00-1.15-18.85%9878,19212.84%
SPX171117P024750002017-10-20 4:14PM EDT2,475.005.104.805.30-1.25-19.69%1,48132,46712.61%
SPX171117P024800002017-10-20 3:57PM EDT2,480.005.405.105.50-1.20-18.18%8547,60412.30%
SPX171117P024850002017-10-20 2:41PM EDT2,485.005.605.305.80-1.30-18.84%1,5248,75412.04%
SPX171117P024900002017-10-20 4:02PM EDT2,490.005.755.606.10-1.74-23.23%6756,08211.76%
SPX171117P024950002017-10-20 4:02PM EDT2,495.006.055.906.40-1.55-20.39%5843,17711.47%
SPX171117P025000002017-10-20 4:18PM EDT2,500.006.506.206.60-1.45-18.24%30,28341,52711.10%
SPX171117P025050002017-10-20 3:43PM EDT2,505.007.006.607.10-1.80-20.45%5661,55110.89%
SPX171117P025100002017-10-20 3:57PM EDT2,510.007.407.007.50-1.57-17.50%2749,33210.60%
SPX171117P025150002017-10-20 3:57PM EDT2,515.007.907.407.90-1.70-17.71%13,3552,82410.29%
SPX171117P025200002017-10-20 3:57PM EDT2,520.008.457.908.40-1.65-16.34%1,1243,21610.01%
SPX171117P025250002017-10-20 4:00PM EDT2,525.008.308.409.00-2.30-21.70%3,79215,9559.76%
SPX171117P025300002017-10-20 4:14PM EDT2,530.009.248.909.60-2.30-19.93%1,0453,3089.48%
SPX171117P025350002017-10-20 4:13PM EDT2,535.009.809.6010.20-2.77-22.04%8633,9489.17%
SPX171117P025400002017-10-20 4:13PM EDT2,540.0010.5010.2010.90-2.87-21.47%2,3906,1678.87%
SPX171117P025450002017-10-20 3:50PM EDT2,545.0011.5011.0011.70-4.95-30.09%5791,3738.58%
SPX171117P025500002017-10-20 4:00PM EDT2,550.0011.7511.8012.60-3.85-24.68%7,50425,4388.29%
SPX171117P025550002017-10-20 4:06PM EDT2,555.0013.2012.8013.60-3.83-22.49%1,4184,2378.00%
SPX171117P025600002017-10-20 3:58PM EDT2,560.0015.2013.9014.70-3.50-18.72%9843,5237.70%
SPX171117P025650002017-10-20 4:01PM EDT2,565.0015.2015.2016.10-7.00-31.53%5,4861287.46%
SPX171117P025700002017-10-20 3:54PM EDT2,570.0018.2016.7017.60-5.35-22.72%8535037.20%
SPX171117P025750002017-10-20 3:56PM EDT2,575.0020.2018.4019.40-6.72-24.96%2241,6266.98%
SPX171117P025800002017-10-20 3:48PM EDT2,580.0022.4020.4021.50-7.00-23.81%1,6841626.80%
SPX171117P025850002017-10-20 4:12PM EDT2,585.0023.0022.6023.80-9.00-28.12%1291386.61%
SPX171117P025900002017-10-20 3:48PM EDT2,590.0027.9024.5027.30-7.95-22.18%120486.78%
SPX171117P025950002017-10-20 3:00PM EDT2,595.0030.0727.2030.40-18.06-37.52%53916.74%
SPX171117P026000002017-10-20 4:00PM EDT2,600.0032.0030.3033.80-12.00-27.27%783546.73%
SPX171117P026050002017-10-20 3:43PM EDT2,605.0037.4833.5037.70-10.28-21.52%12126.86%
SPX171117P026100002017-10-20 3:48PM EDT2,610.0042.5037.2041.70-8.00-15.84%18226.97%
SPX171117P026150002017-10-20 11:53PM EDT2,615.0044.3041.1046.000.00-157.17%
SPX171117P026200002017-10-20 11:06AM EDT2,620.0054.0045.3050.40-4.95-8.40%30137.37%
SPX171117P026250002017-10-20 12:57PM EDT2,625.0055.9049.7055.00-10.30-15.56%19367.65%
SPX171117P026300002017-10-20 11:53PM EDT2,630.0059.1554.2059.700.00-6207.95%
SPX171117P026350002017-10-20 10:16AM EDT2,635.0066.3658.9064.40-19.89-23.06%868.23%
SPX171117P026400002017-10-09 11:43AM EDT2,640.0093.9563.6069.200.00-128.55%
SPX171117P026450002017-10-20 11:53PM EDT2,645.0085.2068.4074.000.00-118.86%
SPX171117P026500002017-10-20 10:42AM EDT2,650.0082.6073.2078.90-8.90-9.73%10229.21%
SPX171117P026700002017-10-20 11:53PM EDT2,670.00109.2092.8098.600.00-131110.63%
SPX171117P026750002017-10-06 3:46PM EDT2,675.00128.8597.70103.600.00-1511.02%
SPX171117P026800002017-10-20 11:53PM EDT2,680.00107.98102.70108.500.00-14711.33%
SPX171117P026900002017-10-20 11:53PM EDT2,690.00134.68112.60118.500.00-1105512.09%
SPX171117P026950002017-10-20 11:53PM EDT2,695.00139.61117.50123.400.00-381912.38%
SPX171117P027000002017-10-19 1:48PM EDT2,700.00142.53122.50128.400.00-36112.75%
SPX171117P027250002017-08-07 3:17PM EDT2,725.00248.96147.40153.300.00-10214.47%
SPX171117P027500002017-10-17 2:15PM EDT2,750.00195.56172.30178.200.00-1516.11%
SPX171117P028000002017-09-14 11:24AM EDT2,800.00303.40222.20228.100.00-2219.31%
SPX171117P030000002017-10-20 1:41PM EDT3,000.00426.70421.80427.70-10.75-2.46%1330.43%
SPX171117P031000002017-10-18 11:08AM EDT3,100.00539.59521.70527.600.00-141935.46%