^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 EST100.002,495.132,493.802,496.400.00-14250.00%
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 EST750.001,846.601,844.701,847.30+22.38+1.23%22,251168.55%
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 EST1,000.001,595.001,594.901,597.50-1.00-0.06%1,31278,876138.87%
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 EST1,800.00795.93795.50798.10+20.38+2.63%950863.14%
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 EST1,900.00692.05695.90698.500.00-18,34957.17%
SPX171215C019250002017-11-22 11:16AM EST1,925.00671.35670.90673.50+46.25+7.40%101,01055.04%
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 EST2,000.00596.00596.00598.60+0.97+0.16%1,31080,88049.27%
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 EST2,050.00529.50546.10548.700.00-49,34345.59%
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 EST2,100.00495.28496.20498.500.00-3,00019,53440.72%
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 EST2,200.00397.00396.30398.900.00-1,50516,35634.17%
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 EST2,225.00371.50371.40374.00+13.16+3.67%55,73432.47%
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 EST2,270.00329.30326.90329.20+21.27+6.91%21129.37%
SPX171215C022750002017-11-21 3:07PM EST2,275.00323.00321.90324.500.00-520,74529.65%
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 EST2,300.00297.00296.80299.400.00-9,58025,41227.39%
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 EST2,325.00275.00272.40274.800.00-510,70726.12%
SPX171215C023300002017-11-22 10:37AM EST2,330.00266.10267.20269.50+7.55+2.92%116725.14%
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 EST2,350.00245.00247.10249.70-5.20-2.08%330,20323.87%
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 EST2,375.00221.80222.50225.10-0.21-0.09%219,52822.43%
SPX171215C023800002017-11-21 11:04AM EST2,380.00219.19217.80220.400.00-51922.45%
SPX171215C023850002017-11-21 12:48PM EST2,385.00216.50212.60215.200.00-41221.73%
SPX171215C023900002017-11-21 1:34PM EST2,390.00210.50207.90210.200.00-113121.30%
SPX171215C023950002017-11-03 10:58PM EST2,395.00182.05188.30194.100.00-10100.00%
SPX171215C024000002017-11-22 12:57PM EST2,400.00197.00198.00200.30+0.30+0.15%135,47620.58%
SPX171215C024050002017-11-21 11:04AM EST2,405.00194.67192.80195.100.00-51419.87%
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 EST2,425.00175.54173.10175.300.00-64421,19518.42%
SPX171215C024300002017-11-21 2:41PM EST2,430.00170.32168.10170.400.00-4021618.11%
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 EST2,445.00153.55153.40155.80+14.77+10.64%18617.25%
SPX171215C024500002017-11-22 12:20PM EST2,450.00146.50148.40150.90-4.41-2.92%70431,96816.91%
SPX171215C024550002017-11-20 9:30AM EST2,455.00129.00143.50146.000.00-144316.57%
SPX171215C024600002017-11-15 11:21AM EST2,460.00119.14119.40124.500.00-111,9810.00%
SPX171215C024650002017-11-21 10:28AM EST2,465.00134.87133.80136.200.00-16,17715.85%
SPX171215C024700002017-11-15 11:11AM EST2,470.00107.70110.00115.000.00-25780.00%
SPX171215C024750002017-11-22 11:47AM EST2,475.00122.68124.00126.50-3.82-3.02%76959,64215.21%
SPX171215C024800002017-11-20 12:20PM EST2,480.00105.85119.20121.600.00-310,25014.83%
SPX171215C024850002017-11-21 11:11AM EST2,485.00115.62114.40116.800.00-14,72914.52%
SPX171215C024900002017-11-16 3:36PM EST2,490.00103.7591.7096.400.00-215,4650.00%
SPX171215C024950002017-11-22 11:11AM EST2,495.00105.80104.80107.10+0.80+0.76%1,21528,10013.80%
SPX171215C025000002017-11-22 4:14PM EST2,500.0098.60100.00102.30-3.60-3.52%36575,08413.47%
SPX171215C025050002017-11-22 3:09PM EST2,505.0095.4095.2097.50-2.90-2.95%1523,32413.12%
SPX171215C025100002017-11-22 1:09PM EST2,510.0089.7590.5092.80-2.18-2.37%66,07012.83%
SPX171215C025150002017-11-22 3:09PM EST2,515.0085.9585.8088.10+11.85+15.99%167,94512.52%
SPX171215C025200002017-11-22 9:30AM EST2,520.0083.0081.1083.30-0.10-0.12%23,94712.13%
SPX171215C025250002017-11-22 1:35PM EST2,525.0076.0776.4078.60-2.93-3.71%750,50011.79%
SPX171215C025300002017-11-22 10:18AM EST2,530.0071.9571.9074.00-2.33-3.14%312,95611.49%
SPX171215C025350002017-11-21 3:29PM EST2,535.0068.4567.5069.400.00-67,76611.17%
SPX171215C025400002017-11-22 2:50PM EST2,540.0063.3062.9064.80-2.20-3.36%2310,90310.83%
SPX171215C025450002017-11-21 1:45PM EST2,545.0061.6158.2060.300.00-618,13110.52%
SPX171215C025500002017-11-22 12:25PM EST2,550.0052.7554.0055.70-2.17-3.95%8796,46610.13%
SPX171215C025550002017-11-22 2:06PM EST2,555.0049.3149.6051.30-1.21-2.40%2621,3149.82%
SPX171215C025600002017-11-22 3:36PM EST2,560.0045.7945.3047.00-0.41-0.89%828,9369.52%
SPX171215C025650002017-11-22 4:03PM EST2,565.0039.7340.9042.70-2.25-5.36%51029,2689.18%
SPX171215C025700002017-11-22 2:22PM EST2,570.0037.2037.0038.50-1.40-3.63%2727,7278.85%
SPX171215C025750002017-11-22 4:03PM EST2,575.0031.7332.8034.40-1.32-3.99%2,053139,9758.52%
SPX171215C025800002017-11-22 4:01PM EST2,580.0028.0028.9030.50-1.50-5.08%1,00336,7838.22%
SPX171215C025850002017-11-22 3:44PM EST2,585.0026.0025.5026.70-0.50-1.89%1,05939,9777.91%
SPX171215C025900002017-11-22 3:47PM EST2,590.0022.2522.0023.10-0.25-1.11%10220,8177.62%
SPX171215C025950002017-11-22 4:14PM EST2,595.0018.0018.7019.60-1.50-7.69%16,44522,2357.29%
SPX171215C026000002017-11-22 4:00PM EST2,600.0015.8515.8016.70-0.65-3.94%15,62676,6147.12%
SPX171215C026050002017-11-22 3:19PM EST2,605.0013.4013.0013.90-0.40-2.90%435,7896.90%
SPX171215C026100002017-11-22 3:59PM EST2,610.0010.4010.6011.50-1.00-8.77%3,23116,0996.74%
SPX171215C026150002017-11-22 3:58PM EST2,615.008.508.609.40-0.60-6.59%2497,7146.61%
SPX171215C026200002017-11-22 3:27PM EST2,620.007.156.807.50-0.15-2.05%19220,3376.45%
SPX171215C026250002017-11-22 4:14PM EST2,625.005.235.406.00-0.25-4.56%7,06760,6076.37%
SPX171215C026300002017-11-22 4:14PM EST2,630.004.224.204.80-0.16-3.65%23414,1296.33%
SPX171215C026350002017-11-22 3:53PM EST2,635.003.533.403.90+0.13+3.82%1,1316,7476.36%
SPX171215C026400002017-11-22 4:09PM EST2,640.002.752.703.10-0.25-8.33%4,76316,9486.36%
SPX171215C026450002017-11-22 1:31PM EST2,645.002.342.252.55-0.10-4.10%782,5346.45%
SPX171215C026500002017-11-22 4:14PM EST2,650.001.921.852.20-0.08-4.00%2,42240,5286.62%
SPX171215C026550002017-11-22 3:09PM EST2,655.001.701.551.90-0.04-2.30%1,6633,1446.79%
SPX171215C026600002017-11-22 3:36PM EST2,660.001.491.301.60+0.04+2.76%825,8176.91%
SPX171215C026650002017-11-22 3:30PM EST2,665.001.251.101.45-0.11-8.09%651,0127.15%
SPX171215C026700002017-11-22 4:12PM EST2,670.001.081.001.30-0.07-6.09%7910,5487.36%
SPX171215C026750002017-11-22 4:12PM EST2,675.000.980.851.15-0.02-2.00%30325,7767.55%
SPX171215C026800002017-11-22 4:12PM EST2,680.000.880.751.000.00-2582,8217.70%
SPX171215C026850002017-11-22 12:22PM EST2,685.000.710.650.95-0.18-20.22%411,3377.98%
SPX171215C026900002017-11-22 2:40PM EST2,690.000.750.550.85-0.08-9.64%1,52310,7768.16%
SPX171215C026950002017-11-22 10:40AM EST2,695.000.630.500.80+0.03+5.00%11,8568.42%
SPX171215C027000002017-11-22 3:57PM EST2,700.000.600.450.75-0.10-14.29%273121,4068.66%
SPX171215C027050002017-11-22 3:15PM EST2,705.000.450.400.70-0.20-30.77%22,0158.89%
SPX171215C027100002017-11-22 10:46AM EST2,710.000.470.350.65-0.05-9.62%18,6919.11%
SPX171215C027150002017-11-20 9:31AM EST2,715.000.330.300.600.00-4011,6489.31%
SPX171215C027200002017-11-22 11:00AM EST2,720.000.400.300.55-0.05-11.11%71,2559.50%
SPX171215C027250002017-11-22 3:45PM EST2,725.000.350.250.50-0.07-16.67%15,04217,6749.67%
SPX171215C027300002017-11-21 10:36AM EST2,730.000.350.200.500.00-21379.97%
SPX171215C027350002017-11-17 3:53PM EST2,735.000.250.200.35-0.02-7.41%11169.76%
SPX171215C027400002017-11-15 9:30AM EST2,740.000.350.200.350.00-11619210.05%
SPX171215C027450002017-11-15 9:30AM EST2,745.000.300.250.350.00-11514110.35%
SPX171215C027500002017-11-22 10:08AM EST2,750.000.200.150.40-0.13-39.39%2216,15110.84%
SPX171215C027550002017-11-17 11:49PM EST2,755.000.300.200.300.00-11411410.69%
SPX171215C027600002017-11-16 11:31AM EST2,760.000.280.150.300.00-216610.98%
SPX171215C027650002017-11-06 2:53PM EST2,765.000.250.200.300.00-11316611.27%
SPX171215C027700002017-11-15 9:30AM EST2,770.000.250.100.300.00-11414611.54%
SPX171215C027750002017-11-15 1:44PM EST2,775.000.200.100.300.00-1,4171,50411.82%
SPX171215C027800002017-11-20 10:29AM EST2,780.000.100.050.300.00-128012.10%
SPX171215C027900002017-11-21 10:09AM EST2,790.000.150.050.300.00-163712.65%
SPX171215C028000002017-11-22 9:49AM EST2,800.000.200.000.25+0.05+33.33%2,38830,61212.90%
SPX171215C028100002017-11-15 10:16AM EST2,810.000.100.050.250.00-23023713.43%
SPX171215C028200002017-11-17 11:49PM EST2,820.000.150.050.200.00-15915913.60%
SPX171215C028250002017-11-17 11:49PM EST2,825.000.150.050.200.00-10810813.84%
SPX171215C028300002017-11-17 11:49PM EST2,830.000.150.050.200.00-16716714.11%
SPX171215C028400002017-11-17 11:49PM EST2,840.000.200.050.200.00-2222014.61%
SPX171215C028500002017-11-22 9:48AM EST2,850.000.100.000.20-0.03-23.08%701,86815.11%
SPX171215C029000002017-11-22 11:57AM EST2,900.000.050.000.15-0.04-44.44%107,65117.04%
SPX171215C030000002017-11-17 11:43AM EST3,000.000.050.000.05+0.02+66.67%508,22919.53%
SPX171215C035000002017-11-22 10:19AM EST3,500.000.050.000.150.00-22,50641.50%
Putsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171215P001000002017-06-02 10:44PM EST100.000.050.000.050.00-09,666378.13%
SPX171215P002000002017-06-02 10:44PM EST200.000.050.000.050.00-17,918295.31%
SPX171215P003000002017-06-15 12:24PM EST300.000.050.000.050.00-5910248.44%
SPX171215P004000002017-10-12 8:59AM EST400.000.050.000.050.00-1837214.84%
SPX171215P005000002017-11-15 11:42AM EST500.000.050.000.050.00-1919,272189.06%
SPX171215P005500002017-06-02 10:44PM EST550.000.050.050.100.00-502,340192.58%
SPX171215P006000002017-06-13 11:58AM EST600.000.050.050.150.00-505,705185.94%
SPX171215P006500002017-08-25 1:30PM EST650.000.050.000.050.00-501,045159.38%
SPX171215P007000002017-09-27 11:07AM EST700.000.040.000.150.00-2,00021,204163.28%
SPX171215P007500002017-09-27 9:40AM EST750.000.080.000.150.00-1,9005,517154.69%
SPX171215P008000002017-09-27 11:07AM EST800.000.070.000.150.00-2,00012,022146.88%
SPX171215P008250002017-09-25 10:23AM EST825.000.050.000.150.00-6399143.36%
SPX171215P008500002017-06-02 10:44PM EST850.000.200.050.250.00-200281147.46%
SPX171215P008750002017-11-08 3:20PM EST875.000.050.000.100.00-3517132.03%
SPX171215P009000002017-11-20 3:21PM EST900.000.060.000.150.00-26,047132.81%
SPX171215P009250002017-09-11 8:30AM EST925.000.050.000.100.00-5120125.59%
SPX171215P009500002017-11-15 3:58PM EST950.000.080.000.100.00-1677122.46%
SPX171215P009750002017-10-02 11:43AM EST975.000.050.000.050.00-1733114.06%
SPX171215P010000002017-11-22 11:28AM EST1,000.000.050.000.150.00-1,31095,644119.92%
SPX171215P010250002017-09-21 8:30AM EST1,025.000.050.000.100.00-71,043113.67%
SPX171215P010500002017-09-21 8:31AM EST1,050.000.050.000.100.00-82,835110.55%
SPX171215P010750002017-08-11 9:31AM EST1,075.000.250.050.55+0.10+66.67%8384125.00%
SPX171215P011000002017-10-06 10:39AM EST1,100.000.050.050.100.00-357,534108.40%
SPX171215P011250002017-09-25 10:23AM EST1,125.000.050.000.150.00-20477105.66%
SPX171215P011500002017-09-27 11:07AM EST1,150.000.050.000.150.00-8509,505103.13%
SPX171215P011750002017-08-24 8:54AM EST1,175.000.300.050.350.00-2151108.98%
SPX171215P012000002017-10-20 9:10AM EST1,200.000.050.050.15-0.05-50.00%712,560100.20%
SPX171215P012250002017-08-30 1:29PM EST1,225.000.200.050.300.00-15916102.34%
SPX171215P012500002017-10-26 9:59AM EST1,250.000.050.000.100.00-36,65090.23%
SPX171215P012750002017-10-26 11:31AM EST1,275.000.050.000.150.00-190690.63%
SPX171215P013000002017-10-27 9:17AM EST1,300.000.050.000.15-0.05-50.00%511,06388.28%
SPX171215P013250002017-08-11 8:54AM EST1,325.000.850.651.15-0.25-22.73%32,122108.42%
SPX171215P013500002017-11-15 9:30AM EST1,350.000.050.000.100.00-15,68081.25%
SPX171215P013750002017-11-15 9:30AM EST1,375.000.050.000.100.00-128378.91%
SPX171215P014000002017-11-17 10:35AM EST1,400.000.050.000.050.00-323,28273.05%
SPX171215P014250002017-11-15 9:41AM EST1,425.000.100.000.050.00-1,9635,24871.09%
SPX171215P014500002017-11-15 9:41AM EST1,450.000.100.000.050.00-1,89621,37569.14%
SPX171215P014750002017-11-15 9:37AM EST1,475.000.100.000.150.00-1,8333,85072.85%
SPX171215P015000002017-11-15 11:43AM EST1,500.000.100.000.150.00-5,63944,53270.90%
SPX171215P015250002017-11-15 4:01PM EST1,525.000.100.000.100.00-5,3779,15266.80%
SPX171215P015500002017-11-15 4:01PM EST1,550.000.100.000.100.00-5,26716,77564.84%
SPX171215P015750002017-11-20 2:10PM EST1,575.000.050.000.150.00-106,70564.94%
SPX171215P016000002017-11-17 10:58AM EST1,600.000.050.000.100.00-1038,96661.04%
SPX171215P016250002017-11-20 9:56AM EST1,625.000.050.000.150.00-109,47461.13%
SPX171215P016500002017-11-17 12:04PM EST1,650.000.050.050.10-0.10-66.67%527,97359.28%
SPX171215P016750002017-11-20 9:50AM EST1,675.000.050.000.150.00-1011,09457.42%
SPX171215P017000002017-11-21 9:44AM EST1,700.000.050.000.150.00-2132,97955.57%
SPX171215P017250002017-11-17 2:54PM EST1,725.000.100.100.15-0.05-33.33%1208,32756.15%
SPX171215P017400002017-11-15 9:30AM EST1,740.000.300.050.250.00-2,1082,53955.96%
SPX171215P017500002017-11-21 1:54PM EST1,750.000.050.000.150.00-15532,56552.05%
SPX171215P017600002017-11-16 10:44AM EST1,760.000.150.100.200.00-2001,88554.49%
SPX171215P017700002017-11-15 9:30AM EST1,770.000.300.100.250.00-1,2271,98254.49%
SPX171215P017750002017-11-21 3:19PM EST1,775.000.050.000.200.00-3210,62151.47%
SPX171215P017800002017-11-20 1:32PM EST1,780.000.100.000.200.00-12,49151.17%
SPX171215P017900002017-11-20 2:07PM EST1,790.000.100.000.200.00-12,69450.49%
SPX171215P018000002017-11-22 10:02AM EST1,800.000.100.000.200.00-1056,48052.98%
SPX171215P018100002017-11-15 9:30AM EST1,810.000.350.100.300.00-1,5451,90752.25%
SPX171215P018200002017-11-15 9:36AM EST1,820.000.350.100.300.00-1,3612,34551.47%
SPX171215P018250002017-11-21 11:16AM EST1,825.000.100.000.200.00-118,68651.12%
SPX171215P018300002017-11-21 10:11AM EST1,830.000.100.000.200.00-41,64850.78%
SPX171215P018400002017-11-15 9:30AM EST1,840.000.400.150.300.00-1,4951,87750.59%
SPX171215P018500002017-11-21 11:59AM EST1,850.000.100.000.200.00-7529,70549.32%
SPX171215P018600002017-11-21 10:38AM EST1,860.000.100.000.200.00-61,77748.58%
SPX171215P018700002017-11-15 1:14PM EST1,870.000.400.150.350.00-1,1171,31750.64%
SPX171215P018750002017-11-14 10:23AM EST1,875.000.400.200.350.00-71910,75850.27%
SPX171215P018800002017-11-15 9:30AM EST1,880.000.400.200.350.00-1,0611,41649.90%
SPX171215P018900002017-11-15 12:54PM EST1,890.000.450.200.350.00-1,4312,02749.15%
SPX171215P019000002017-11-21 2:17PM EST1,900.000.100.000.200.00-45349,91745.73%
SPX171215P019100002017-11-15 9:30AM EST1,910.000.500.200.400.00-1,3871,73548.34%
SPX171215P019200002017-11-15 12:56PM EST1,920.000.500.250.400.00-1,1231,88447.61%
SPX171215P019250002017-11-17 4:03PM EST1,925.000.330.250.35-0.13-28.26%12815,18846.56%
SPX171215P019300002017-11-15 9:30AM EST1,930.000.500.250.400.00-1,0071,17346.85%
SPX171215P019400002017-11-15 9:30AM EST1,940.000.500.250.450.00-1,3451,91946.72%
SPX171215P019500002017-11-22 4:29AM EST1,950.000.050.000.25-0.10-66.67%350,30643.16%
SPX171215P019600002017-11-15 9:36AM EST1,960.000.600.300.450.00-1,4161,94545.23%
SPX171215P019700002017-11-21 9:38AM EST1,970.000.150.000.250.00-102,36141.77%
SPX171215P019750002017-11-22 2:34PM EST1,975.000.100.000.25-0.05-33.33%516,36441.43%
SPX171215P019800002017-11-20 12:32PM EST1,980.000.250.000.250.00-91,96541.07%
SPX171215P019900002017-11-20 1:12PM EST1,990.000.250.000.300.00-22,65641.16%
SPX171215P020000002017-11-22 2:35PM EST2,000.000.150.000.30-0.05-25.00%1,789129,58340.45%
SPX171215P020100002017-11-20 12:30PM EST2,010.000.300.000.300.00-41,81139.75%
SPX171215P020200002017-11-20 12:46PM EST2,020.000.290.000.300.00-101,62039.04%
SPX171215P020250002017-11-21 1:55PM EST2,025.000.200.000.300.00-12017,97938.70%
SPX171215P020300002017-11-20 9:42AM EST2,030.000.360.000.300.00-101,77138.36%
SPX171215P020400002017-11-20 3:47PM EST2,040.000.350.050.350.00-552,17938.28%
SPX171215P020450002017-11-15 9:30AM EST2,045.000.800.450.650.00-65678040.77%
SPX171215P020500002017-11-22 3:28PM EST2,050.000.200.050.350.00-1,06444,83237.60%
SPX171215P020550002017-11-21 2:05PM EST2,055.000.250.050.350.00-203,17037.23%
SPX171215P020600002017-11-21 10:10AM EST2,060.000.250.050.350.00-669636.89%
SPX171215P020650002017-11-17 11:50PM EST2,065.000.850.500.700.00-64264739.65%
SPX171215P020700002017-11-20 12:40PM EST2,070.000.400.050.350.00-21,00936.21%
SPX171215P020750002017-11-22 12:53PM EST2,075.000.250.100.35-0.05-16.67%6020,78435.84%
SPX171215P020800002017-11-22 2:41PM EST2,080.000.230.100.35-0.62-72.94%270635.50%
SPX171215P020850002017-11-17 11:50PM EST2,085.000.900.550.750.00-63163138.50%
SPX171215P020900002017-11-15 9:30AM EST2,090.000.950.600.750.00-62762738.12%
SPX171215P020950002017-11-17 11:50PM EST2,095.001.000.600.750.00-62562537.74%
SPX171215P021000002017-11-22 4:05PM EST2,100.000.300.100.40-0.05-14.29%1,48470,93334.64%
SPX171215P021050002017-11-22 4:05PM EST2,105.000.300.150.40-0.05-14.29%1,2502,36734.29%
SPX171215P021100002017-11-20 12:01PM EST2,110.000.500.150.450.00-21,88534.41%
SPX171215P021150002017-11-15 9:30AM EST2,115.001.050.650.850.00-61361336.87%
SPX171215P021200002017-11-20 12:33PM EST2,120.000.500.150.450.00-274033.72%
SPX171215P021250002017-11-22 1:34PM EST2,125.000.350.150.45-0.05-12.50%49847,13933.36%
SPX171215P021300002017-11-20 3:34PM EST2,130.000.550.200.450.00-178833.01%
SPX171215P021350002017-11-20 1:46PM EST2,135.000.500.200.450.00-5063932.67%
SPX171215P021400002017-11-21 3:48AM EST2,140.000.530.200.500.00-52,90132.72%
SPX171215P021450002017-11-20 12:35PM EST2,145.000.550.200.500.00-264632.37%
SPX171215P021500002017-11-22 4:05PM EST2,150.000.400.200.50-0.05-11.11%40661,29732.02%
SPX171215P021550002017-11-22 3:37PM EST2,155.000.400.250.50-0.05-11.11%7263531.67%
SPX171215P021600002017-11-20 12:00PM EST2,160.000.650.250.550.00-1594731.69%
SPX171215P021650002017-11-20 12:24PM EST2,165.000.650.250.550.00-259531.34%
SPX171215P021700002017-11-21 9:34AM EST2,170.000.500.250.550.00-101,28130.98%
SPX171215P021750002017-11-21 2:05PM EST2,175.000.500.300.600.00-97040,09330.97%
SPX171215P021800002017-11-21 9:55AM EST2,180.000.450.300.550.00-583830.27%
SPX171215P021850002017-11-21 10:16AM EST2,185.000.400.300.600.00-172730.26%
SPX171215P021900002017-11-20 12:15PM EST2,190.000.700.350.600.00-265429.91%
SPX171215P021950002017-11-20 3:21PM EST2,195.000.710.350.600.00-460429.55%
SPX171215P022000002017-11-22 4:13PM EST2,200.000.500.350.65-0.06-10.71%32495,88129.51%
SPX171215P022050002017-11-20 3:57PM EST2,205.000.760.350.650.00-480029.14%
SPX171215P022100002017-11-21 10:17AM EST2,210.000.450.400.650.00-92,55628.78%
SPX171215P022150002017-11-20 3:53PM EST2,215.000.850.400.700.00-897528.71%
SPX171215P022200002017-11-21 3:48AM EST2,220.000.830.400.700.00-581328.36%
SPX171215P022250002017-11-22 3:54PM EST2,225.000.560.450.75-0.09-13.85%1020,64128.26%
SPX171215P022300002017-11-21 4:02PM EST2,230.000.650.450.750.00-1867927.90%
SPX171215P022350002017-11-20 12:21PM EST2,235.000.900.450.750.00-258227.54%
SPX171215P022400002017-11-21 11:43AM EST2,240.000.650.500.800.00-152,28427.42%
SPX171215P022450002017-11-21 9:48AM EST2,245.000.600.500.800.00-279727.06%
SPX171215P022500002017-11-22 2:29PM EST2,250.000.750.500.80+0.04+5.63%2575,03126.70%
SPX171215P022550002017-11-20 12:22PM EST2,255.001.000.550.850.00-259726.56%
SPX171215P022600002017-11-20 12:13PM EST2,260.001.000.550.850.00-1479526.20%
SPX171215P022650002017-11-16 10:20AM EST2,265.001.511.401.600.00-13871928.44%
SPX171215P022700002017-11-21 12:33PM EST2,270.000.750.600.900.00-201,12525.69%
SPX171215P022750002017-11-22 1:22PM EST2,275.000.800.600.900.00-1951,83725.32%
SPX171215P022800002017-11-21 10:47AM EST2,280.000.660.650.950.00-201,36425.16%
SPX171215P022850002017-11-22 3:06PM EST2,285.000.850.650.95-2.40-73.85%182424.79%
SPX171215P022900002017-11-21 10:39AM EST2,290.000.750.701.000.00-1086624.62%
SPX171215P022950002017-11-21 3:48PM EST2,295.000.900.701.000.00-20092524.24%
SPX171215P023000002017-11-22 4:07PM EST2,300.001.000.751.00+0.09+9.89%64682,15823.88%
SPX171215P023050002017-11-22 11:36AM EST2,305.000.890.751.05-0.09-9.18%11,23523.69%
SPX171215P023100002017-11-21 10:38AM EST2,310.000.800.751.050.00-206,34023.32%
SPX171215P023150002017-11-22 12:12PM EST2,315.000.970.801.10-0.38-28.15%181,05623.11%
SPX171215P023200002017-11-21 1:39PM EST2,320.001.050.851.150.00-2002,49422.90%
SPX171215P023250002017-11-22 1:20PM EST2,325.001.040.851.15-0.01-0.95%4,99950,43522.53%
SPX171215P023300002017-11-21 1:28PM EST2,330.001.090.901.200.00-211,61422.30%
SPX171215P023350002017-11-22 12:12PM EST2,335.001.060.901.20+0.11+11.58%2289421.93%
SPX171215P023400002017-11-22 3:55PM EST2,340.001.100.951.25-0.08-6.78%253,67721.70%
SPX171215P023450002017-11-21 12:45PM EST2,345.001.110.951.250.00-764,10321.32%
SPX171215P023500002017-11-22 3:41PM EST2,350.001.181.001.30-0.07-5.60%22,600103,19521.08%
SPX171215P023550002017-11-21 9:30AM EST2,355.001.351.051.350.00-61,80920.83%
SPX171215P023600002017-11-22 11:48AM EST2,360.001.181.051.35-0.15-11.28%3023,74020.45%
SPX171215P023650002017-11-21 3:20PM EST2,365.001.381.101.400.00-1056020.19%
SPX171215P023700002017-11-22 2:04PM EST2,370.001.351.151.45-0.03-2.17%2112,30119.93%
SPX171215P023750002017-11-22 3:32PM EST2,375.001.301.151.45-0.06-4.41%6650,88119.55%
SPX171215P023800002017-11-22 1:49PM EST2,380.001.461.201.50-0.04-2.67%483,28919.28%
SPX171215P023850002017-11-22 12:34PM EST2,385.001.381.251.55+0.03+2.22%6280619.00%
SPX171215P023900002017-11-22 3:09PM EST2,390.001.491.251.55+0.01+0.68%352,48418.61%
SPX171215P023950002017-11-22 9:30AM EST2,395.001.401.301.60-0.22-13.58%503,37518.33%
SPX171215P024000002017-11-22 3:38PM EST2,400.001.501.351.65-0.09-5.66%74388,06718.04%
SPX171215P024050002017-11-22 12:53PM EST2,405.001.551.401.70-0.05-3.13%343,80517.74%
SPX171215P024100002017-11-22 2:28PM EST2,410.001.651.451.75-0.06-3.51%995,58517.44%
SPX171215P024150002017-11-21 11:48AM EST2,415.001.751.451.800.00-2998017.14%
SPX171215P024200002017-11-22 3:32PM EST2,420.001.701.501.80-0.10-5.56%663,37216.74%
SPX171215P024250002017-11-22 3:38PM EST2,425.001.751.551.85-0.09-4.89%50883,62016.43%
SPX171215P024300002017-11-22 1:59PM EST2,430.001.901.601.95-0.10-5.00%324,13916.19%
SPX171215P024350002017-11-22 3:32PM EST2,435.001.901.702.00-0.20-9.52%569,13415.87%
SPX171215P024400002017-11-22 3:33PM EST2,440.001.951.752.05-0.16-7.58%2424,07215.54%
SPX171215P024450002017-11-22 2:09PM EST2,445.002.151.802.15-0.06-2.71%713,76615.28%
SPX171215P024500002017-11-22 4:05PM EST2,450.002.251.902.25-0.11-4.66%5,26870,74315.01%
SPX171215P024550002017-11-22 3:31PM EST2,455.002.302.002.35-0.16-6.50%2,2326,14814.73%
SPX171215P024600002017-11-22 1:37PM EST2,460.002.462.102.45-0.03-1.20%4314,71314.44%
SPX171215P024650002017-11-22 1:33PM EST2,465.002.582.202.50-0.23-8.19%5110,63114.08%
SPX171215P024700002017-11-22 3:55PM EST2,470.002.502.302.60-0.39-13.49%75820,47513.77%
SPX171215P024750002017-11-22 3:36PM EST2,475.002.702.452.75-0.20-6.90%6,39575,89813.51%
SPX171215P024800002017-11-22 3:33PM EST2,480.002.802.552.95-0.28-9.09%26713,46013.30%
SPX171215P024850002017-11-22 2:27PM EST2,485.003.152.753.10-0.10-3.08%1577,80513.01%
SPX171215P024900002017-11-22 4:14PM EST2,490.003.392.903.30-0.09-2.59%61418,98112.76%
SPX171215P024950002017-11-22 3:56PM EST2,495.003.353.103.50-0.30-8.22%1,42534,84812.49%
SPX171215P025000002017-11-22 3:49PM EST2,500.003.503.303.80-0.50-12.50%6,00781,75512.30%
SPX171215P025050002017-11-22 3:58PM EST2,505.003.773.504.00-0.38-9.16%5430,57212.00%
SPX171215P025100002017-11-22 4:12PM EST2,510.004.333.704.20-0.03-0.69%3139,57111.68%
SPX171215P025150002017-11-22 3:56PM EST2,515.004.304.004.50-0.53-10.97%17611,54011.43%
SPX171215P025200002017-11-22 3:58PM EST2,520.004.574.304.80-0.40-8.05%3498,52411.15%
SPX171215P025250002017-11-22 4:11PM EST2,525.005.504.605.200.00-3,09963,56710.92%
SPX171215P025300002017-11-22 4:14PM EST2,530.005.754.905.50-0.20-3.36%34114,80210.60%
SPX171215P025350002017-11-22 1:23PM EST2,535.006.405.305.90+0.30+4.92%2,41711,19610.32%
SPX171215P025400002017-11-22 4:14PM EST2,540.006.655.806.30+0.20+3.10%25221,87310.02%
SPX171215P025450002017-11-22 3:28PM EST2,545.006.646.206.80-0.71-9.66%21530,7669.74%
SPX171215P025500002017-11-22 4:13PM EST2,550.007.706.707.40-0.20-2.53%3,98396,8019.49%
SPX171215P025550002017-11-22 3:28PM EST2,555.007.867.308.00-0.42-5.07%10220,5479.21%
SPX171215P025600002017-11-22 4:14PM EST2,560.009.228.108.70+0.26+2.90%21120,7428.93%
SPX171215P025650002017-11-22 3:59PM EST2,565.009.458.709.40-0.55-5.50%22630,0158.62%
SPX171215P025700002017-11-22 3:53PM EST2,570.0010.189.5010.20-0.63-5.83%40630,8928.31%
SPX171215P025750002017-11-22 4:06PM EST2,575.0011.8510.5011.10+0.20+1.72%6,170118,8898.00%
SPX171215P025800002017-11-22 4:00PM EST2,580.0012.8011.6012.40-0.35-2.66%19539,8037.80%
SPX171215P025850002017-11-22 3:44PM EST2,585.0013.3012.8013.70-0.70-5.00%67240,3457.54%
SPX171215P025900002017-11-22 3:59PM EST2,590.0015.8014.3015.20-0.10-0.63%17814,1537.30%
SPX171215P025950002017-11-22 4:14PM EST2,595.0018.0016.0016.80+0.50+2.86%16,18613,1747.01%
SPX171215P026000002017-11-22 4:11PM EST2,600.0020.4018.0018.90+1.50+7.94%11,96222,4226.84%
SPX171215P026050002017-11-22 12:20PM EST2,605.0022.7520.2021.20+1.40+6.56%111,1936.66%
SPX171215P026100002017-11-22 3:12PM EST2,610.0024.7422.7024.00+0.74+3.08%1324496.57%
SPX171215P026150002017-11-22 3:12PM EST2,615.0027.6925.4027.00+1.17+4.41%36626.48%
SPX171215P026200002017-11-22 3:17PM EST2,620.0030.5528.6030.30+0.61+2.04%758336.40%
SPX171215P026250002017-11-22 3:46PM EST2,625.0033.1632.0033.90+0.01+0.03%52,5736.37%
SPX171215P026300002017-11-22 11:14AM EST2,630.0037.1035.8037.80-2.10-5.36%52106.38%
SPX171215P026350002017-11-22 10:13AM EST2,635.0040.6239.8041.90-27.78-40.61%246.42%
SPX171215P026400002017-11-21 1:46PM EST2,640.0043.3244.0046.300.00-14976.56%
SPX171215P026450002017-11-22 11:52PM EST2,645.0066.7648.5050.800.00-886.70%
SPX171215P026500002017-11-22 3:59PM EST2,650.0056.5053.0055.40+2.25+4.15%149356.86%
SPX171215P026550002017-11-21 12:58PM EST2,655.0058.3557.7060.100.00-237.06%
SPX171215P026600002017-11-22 9:42AM EST2,660.0063.6862.4064.90+0.68+1.08%50567.31%
SPX171215P026650002017-10-27 10:52PM EST2,665.00119.0385.8091.500.00-2119.58%
SPX171215P026700002017-10-27 11:06AM EST2,670.0094.5990.4096.20-12.06-11.31%10120.08%
SPX171215P026750002017-11-22 3:59PM EST2,675.0080.5076.9079.50-13.00-13.90%12298.11%
SPX171215P026900002017-11-17 11:50PM EST2,690.00109.72111.00117.400.00-101023.11%
SPX171215P026950002017-11-10 11:46PM EST2,695.00103.60112.80119.200.00-9922.18%
SPX171215P027000002017-11-22 3:57PM EST2,700.00104.00101.70104.10-31.50-23.25%1504169.45%
SPX171215P027050002017-10-27 10:52PM EST2,705.00137.39124.10130.100.00-1123.78%
SPX171215P027250002017-11-09 12:04PM EST2,725.00155.00142.50148.900.00-5725.41%
SPX171215P027300002017-10-27 10:52PM EST2,730.00161.96148.60154.800.00-1126.42%
SPX171215P027500002017-11-13 10:24AM EST2,750.00169.00170.60177.100.00-24929.77%
SPX171215P028000002017-11-16 12:28PM EST2,800.00213.63220.50226.900.00-229634.82%
SPX171215P029000002017-10-04 10:26AM EST2,900.00365.98322.50328.300.00-11245.06%
SPX171215P030000002017-11-17 11:43AM EST3,000.00420.60420.10426.60-11.20-2.59%503,70550.17%
SPX171215P035000002017-11-21 11:46AM EST3,500.00901.02900.30902.700.00-22,0850.00%