^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
SPX171117C010000002017-11-09 10:40AM EST1,000.001,578.151,576.501,582.900.00-315,037641.02%
SPX171117C011000002017-11-15 12:30PM EST1,100.001,470.600.000.000.00-660.00%
SPX171117C012500002017-08-25 10:58PM EST1,250.001,176.001,320.201,326.200.00-220.00%
SPX171117C012750002017-08-25 10:58PM EST1,275.001,151.101,295.101,301.300.00-220.00%
SPX171117C013000002017-07-28 10:52PM EST1,300.001,169.901,270.301,276.200.00-100.00%
SPX171117C013500002017-10-04 2:27PM EST1,350.001,184.851,220.201,226.400.00-100.00%
SPX171117C015000002017-07-28 10:52PM EST1,500.00970.951,070.401,076.600.00-100.00%
SPX171117C018000002017-11-09 9:54AM EST1,800.00778.05776.80783.200.00-90278.22%
SPX171117C018750002017-11-15 11:19AM EST1,875.00695.000.000.000.00-250.00%
SPX171117C019000002017-11-16 9:53AM EST1,900.00675.750.000.000.00-4100.00%
SPX171117C019250002017-11-16 1:16PM EST1,925.00663.800.000.000.00-230.00%
SPX171117C019750002017-11-16 1:46PM EST1,975.00611.870.000.000.00-710.00%
SPX171117C019850002017-11-06 9:34AM EST1,985.00599.80591.90598.300.00-11212.89%
SPX171117C020000002017-11-16 10:55AM EST2,000.00583.000.000.000.00-10014,8270.00%
SPX171117C020250002017-11-14 10:20AM EST2,025.00545.550.000.000.00-1050.00%
SPX171117C020450002017-11-06 12:43PM EST2,045.00542.29531.90538.300.00-66191.31%
SPX171117C020500002017-11-08 10:17AM EST2,050.00535.16526.90533.300.00-60189.55%
SPX171117C020600002017-09-15 10:51PM EST2,060.00434.00511.70517.600.00-110.00%
SPX171117C020650002017-10-30 11:37AM EST2,065.00504.11500.70506.70+16.66+3.42%550.00%
SPX171117C020700002017-11-08 10:17AM EST2,070.00515.14506.90513.300.00-60182.42%
SPX171117C020750002017-11-09 9:49AM EST2,075.00500.00501.90508.300.00-11180.66%
SPX171117C020950002017-10-25 12:32PM EST2,095.00455.00480.80486.900.00-540.00%
SPX171117C021000002017-11-03 8:40AM EST2,100.00476.10479.80486.30+4.35+0.92%160163.67%
SPX171117C021100002017-11-01 2:15PM EST2,110.00469.00469.80476.300.00-2020160.35%
SPX171117C021150002017-10-20 10:53PM EST2,115.00433.15456.90462.800.00-30300.00%
SPX171117C021200002017-11-09 12:27PM EST2,120.00448.50456.90463.300.00-1536164.94%
SPX171117C021400002017-10-27 1:11PM EST2,140.00439.39435.90442.00+66.45+17.82%220.00%
SPX171117C021500002017-11-14 11:58AM EST2,150.00427.840.000.000.00-2230.00%
SPX171117C021550002017-10-27 1:11PM EST2,155.00424.31420.90427.00+66.14+18.47%220.00%
SPX171117C021700002017-11-06 10:26AM EST2,170.00417.90407.00413.300.00-11147.66%
SPX171117C021750002017-10-31 2:42PM EST2,175.00398.58404.80411.300.00-1151138.72%
SPX171117C021800002017-11-16 11:39AM EST2,180.00403.260.000.000.00-240.00%
SPX171117C021850002017-10-18 1:45PM EST2,185.00377.27387.10393.200.00-200.00%
SPX171117C021900002017-11-14 10:34AM EST2,190.00379.800.000.000.00-110.00%
SPX171117C022000002017-11-14 3:48PM EST2,200.00375.850.000.000.00-1220.00%
SPX171117C022100002017-11-16 12:41PM EST2,210.00376.750.000.000.00-340.00%
SPX171117C022200002017-11-10 11:17AM EST2,220.00354.000.000.000.00-1220.00%
SPX171117C022300002017-11-16 11:39AM EST2,230.00353.240.000.000.00-2200.00%
SPX171117C022350002017-11-06 10:26AM EST2,235.00331.800.000.000.00-120.00%
SPX171117C022450002017-11-06 3:09PM EST2,245.00345.16332.00338.400.00-30124.19%
SPX171117C022500002017-11-16 10:36AM EST2,250.00332.050.000.000.00-2170.00%
SPX171117C022550002017-11-15 2:39PM EST2,255.00312.200.000.000.00-120.00%
SPX171117C022600002017-11-02 9:38AM EST2,260.00309.17320.00326.400.00-37114.80%
SPX171117C022650002017-11-16 12:01PM EST2,265.00319.700.000.000.00-200.00%
SPX171117C022700002017-11-15 3:58PM EST2,270.00293.100.000.000.00-140.00%
SPX171117C022750002017-11-16 10:36AM EST2,275.00307.050.000.000.00-2470.00%
SPX171117C022800002017-11-16 2:00PM EST2,280.00307.780.000.000.00-865920.00%
SPX171117C022850002017-11-15 9:56AM EST2,285.00274.550.000.000.00-40530.00%
SPX171117C022900002017-11-16 3:04PM EST2,290.00296.930.000.000.00-48520.00%
SPX171117C022950002017-11-15 3:57PM EST2,295.00268.900.000.000.00-230.00%
SPX171117C023000002017-11-16 3:04PM EST2,300.00286.980.000.000.00-1381260.00%
SPX171117C023050002017-11-13 4:00PM EST2,305.00278.350.000.000.00-596020.00%
SPX171117C023100002017-11-06 10:14AM EST2,310.00275.61267.10273.500.00-218103.66%
SPX171117C023150002017-11-16 2:00PM EST2,315.00272.740.000.000.00-52530.00%
SPX171117C023200002017-11-16 2:00PM EST2,320.00267.720.000.000.00-32310.00%
SPX171117C023250002017-11-16 11:40AM EST2,325.00257.850.000.000.00-60620.00%
SPX171117C023300002017-11-16 1:58PM EST2,330.00257.450.000.000.00-44510.00%
SPX171117C023400002017-11-15 10:14AM EST2,340.00222.350.000.000.00-1870.00%
SPX171117C023450002017-11-02 1:11PM EST2,345.00229.35235.20241.700.00-5590.87%
SPX171117C023500002017-11-16 2:29PM EST2,350.00238.450.000.000.00-441790.00%
SPX171117C023550002017-11-16 2:18PM EST2,355.00234.300.000.000.00-660.00%
SPX171117C023600002017-11-14 9:44AM EST2,360.00215.270.000.000.00-2150.00%
SPX171117C023650002017-10-27 9:15AM EST2,365.00207.15212.30218.20+7.65+3.83%5980.03%
SPX171117C023700002017-11-15 9:39AM EST2,370.00186.500.000.000.00-180.00%
SPX171117C023750002017-11-16 2:05PM EST2,375.00213.000.000.000.00-42330.00%
SPX171117C023800002017-11-16 10:57AM EST2,380.00203.740.000.000.00-190.00%
SPX171117C023850002017-11-16 2:29PM EST2,385.00203.450.000.000.00-1260.00%
SPX171117C023900002017-11-16 3:46PM EST2,390.00196.410.000.000.00-11920.00%
SPX171117C023950002017-11-02 1:02PM EST2,395.00178.65185.90192.000.00-10179.35%
SPX171117C024000002017-11-16 3:16PM EST2,400.00187.250.000.000.00-435480.00%
SPX171117C024050002017-11-10 1:21PM EST2,405.00172.84172.50178.90-4.11-2.32%67579075.22%
SPX171117C024100002017-10-26 2:53PM EST2,410.00154.61168.00173.800.00-209772.41%
SPX171117C024150002017-11-16 1:50PM EST2,415.00172.050.000.000.00-120.00%
SPX171117C024200002017-11-16 10:51AM EST2,420.00163.950.000.000.00-56780.00%
SPX171117C024250002017-11-16 3:16PM EST2,425.00161.850.000.000.00-316,3910.00%
SPX171117C024300002017-11-14 11:47AM EST2,430.00147.080.000.000.00-87600.00%
SPX171117C024350002017-11-16 2:05PM EST2,435.00153.000.000.000.00-480.00%
SPX171117C024400002017-11-16 3:38PM EST2,440.00146.640.000.000.00-66190.00%
SPX171117C024450002017-10-30 12:52PM EST2,445.00128.25123.90129.30+19.50+17.93%201300.00%
SPX171117C024500002017-11-16 3:04PM EST2,450.00137.000.000.000.00-2118,2420.00%
SPX171117C024550002017-11-09 10:24AM EST2,455.00128.92123.00129.200.00-22059.18%
SPX171117C024600002017-11-16 2:02PM EST2,460.00128.750.000.000.00-1381,7440.00%
SPX171117C024650002017-11-16 11:36AM EST2,465.00118.300.000.000.00-1130.00%
SPX171117C024700002017-11-16 12:21PM EST2,470.00115.290.000.000.00-31470.00%
SPX171117C024750002017-11-16 3:43PM EST2,475.00112.360.000.000.00-26116,3100.00%
SPX171117C024800002017-11-16 3:46PM EST2,480.00106.310.000.000.00-1,5452,7980.00%
SPX171117C024850002017-11-16 12:00PM EST2,485.0099.350.000.000.00-11240.00%
SPX171117C024900002017-11-16 12:21PM EST2,490.0095.290.000.000.00-71,2500.00%
SPX171117C024950002017-11-16 2:02PM EST2,495.0094.730.000.000.00-2462980.00%
SPX171117C025000002017-11-16 3:48PM EST2,500.0086.800.000.000.00-5116,9610.00%
SPX171117C025050002017-11-16 2:02PM EST2,505.0084.740.000.000.00-2001,0700.00%
SPX171117C025100002017-11-16 3:13PM EST2,510.0077.580.000.000.00-1912,5430.00%
SPX171117C025150002017-11-16 3:35PM EST2,515.0072.100.000.000.00-924510.00%
SPX171117C025200002017-11-16 3:38PM EST2,520.0066.550.000.000.00-3072,6370.00%
SPX171117C025250002017-11-16 4:11PM EST2,525.0060.270.000.000.00-3310,7190.00%
SPX171117C025300002017-11-16 4:11PM EST2,530.0055.370.000.000.00-2061,4410.00%
SPX171117C025350002017-11-16 1:04PM EST2,535.0053.450.000.000.00-71,7000.00%
SPX171117C025400002017-11-16 3:20PM EST2,540.0047.080.000.000.00-12418,4180.00%
SPX171117C025450002017-11-16 4:11PM EST2,545.0040.470.000.000.00-701,9760.00%
SPX171117C025500002017-11-16 4:06PM EST2,550.0035.450.000.000.00-29137,4430.00%
SPX171117C025550002017-11-16 3:04PM EST2,555.0032.230.000.000.00-7312,7820.00%
SPX171117C025600002017-11-16 3:43PM EST2,560.0027.470.000.000.00-2349,0200.00%
SPX171117C025650002017-11-16 3:56PM EST2,565.0021.750.000.000.00-1672,4490.00%
SPX171117C025700002017-11-16 4:01PM EST2,570.0015.700.000.000.00-7639,6730.00%
SPX171117C025750002017-11-16 4:14PM EST2,575.0011.800.000.000.00-40,66756,3690.00%
SPX171117C025800002017-11-16 4:00PM EST2,580.006.300.000.000.00-12,35016,2680.00%
SPX171117C025850002017-11-16 4:14PM EST2,585.003.700.000.000.00-6,77611,5550.39%
SPX171117C025900002017-11-16 4:14PM EST2,590.001.600.000.000.00-12,0519,7921.56%
SPX171117C025950002017-11-16 4:11PM EST2,595.000.500.000.000.00-9,35210,8101.56%
SPX171117C026000002017-11-16 4:11PM EST2,600.000.350.000.000.00-17,09830,9333.13%
SPX171117C026050002017-11-16 4:11PM EST2,605.000.200.000.000.00-4,6954,9973.13%
SPX171117C026100002017-11-16 4:16PM EST2,610.000.100.000.000.00-3,8299,0833.13%
SPX171117C026150002017-11-16 4:09PM EST2,615.000.080.000.000.00-1,5046,2986.25%
SPX171117C026200002017-11-16 4:14PM EST2,620.000.050.000.000.00-2,4235,0016.25%
SPX171117C026250002017-11-16 4:11PM EST2,625.000.050.000.000.00-99017,0656.25%
SPX171117C026300002017-11-16 4:13PM EST2,630.000.050.000.000.00-7864,3686.25%
SPX171117C026350002017-11-16 4:14PM EST2,635.000.050.000.000.00-1,1828,2256.25%
SPX171117C026400002017-11-16 3:40PM EST2,640.000.050.000.000.00-2753,9856.25%
SPX171117C026450002017-11-16 2:51PM EST2,645.000.030.000.000.00-381,33712.50%
SPX171117C026500002017-11-16 3:59PM EST2,650.000.050.000.000.00-1,10915,51712.50%
SPX171117C026550002017-11-16 4:03PM EST2,655.000.030.000.000.00-7765912.50%
SPX171117C026600002017-11-16 4:04PM EST2,660.000.030.000.000.00-1472,18512.50%
SPX171117C026650002017-11-16 4:02PM EST2,665.000.050.000.000.00-82,31412.50%
SPX171117C026700002017-11-16 4:01PM EST2,670.000.050.000.000.00-531,03912.50%
SPX171117C026750002017-11-16 4:02PM EST2,675.000.030.000.000.00-563,10212.50%
SPX171117C026800002017-11-16 3:53PM EST2,680.000.050.000.000.00-482912.50%
SPX171117C026850002017-11-16 3:53PM EST2,685.000.050.000.000.00-23,34312.50%
SPX171117C026900002017-11-03 10:22AM EST2,690.000.050.100.25-0.25-83.33%204,91935.65%
SPX171117C026950002017-11-16 3:53PM EST2,695.000.030.000.000.00-5394712.50%
SPX171117C027000002017-11-10 3:46PM EST2,700.000.050.000.050.00-31713,89231.74%
SPX171117C027050002017-11-02 9:18AM EST2,705.000.150.050.200.00-116638.62%
SPX171117C027100002017-11-10 1:09PM EST2,710.000.050.000.050.00-10044534.08%
SPX171117C027150002017-11-10 10:33AM EST2,715.000.050.000.05-0.25-83.33%4,83045535.25%
SPX171117C027200002017-11-09 3:09PM EST2,720.000.050.000.050.00-60086836.43%
SPX171117C027250002017-11-01 8:44AM EST2,725.000.160.050.200.00-151,49843.90%
SPX171117C027300002017-11-08 2:42PM EST2,730.000.050.000.050.00-3060438.67%
SPX171117C027350002017-11-15 3:50PM EST2,735.000.050.000.000.00-365025.00%
SPX171117C027400002017-10-18 8:30AM EST2,740.000.250.150.300.00-24337550.34%
SPX171117C027500002017-11-10 11:34AM EST2,750.000.050.000.050.00-13,06143.26%
SPX171117C027550002017-11-03 10:58PM EST2,755.000.100.000.150.00-20049.90%
SPX171117C027700002017-10-27 10:51PM EST2,770.000.100.050.200.00-8852.44%
SPX171117C027800002017-10-27 10:51PM EST2,780.000.100.050.200.00-7754.88%
SPX171117C027900002017-11-03 10:58PM EST2,790.000.050.000.150.00-71054.30%
SPX171117C028000002017-11-03 2:19PM EST2,800.000.050.000.05-0.01-16.67%5391,89251.17%
SPX171117C028100002017-10-27 10:51PM EST2,810.000.100.000.150.00-14058.69%
SPX171117C028200002017-10-30 12:21PM EST2,820.000.050.000.10-0.05-50.00%12058.59%
SPX171117C028250002017-11-03 10:58PM EST2,825.000.050.000.050.00-21056.25%
SPX171117C029000002017-10-20 3:05PM EST2,900.000.050.000.05-0.01-16.67%35325571.09%
SPX171117C030000002017-09-15 10:52PM EST3,000.000.050.000.150.00-2098.44%
SPX171117C031000002017-10-18 10:08AM EST3,100.000.020.000.100.00-1419113.67%
Putsfor17 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX171117P010000002017-10-25 2:37PM EST1,000.000.030.000.050.00-1,04015,137518.75%
SPX171117P012000002017-08-21 12:24PM EST1,200.000.300.000.250.00-4,0004,020475.39%
SPX171117P013000002017-09-19 2:59PM EST1,300.000.090.000.150.00-3843410.94%
SPX171117P013500002017-09-05 12:15PM EST1,350.000.250.000.250.00-525665405.86%
SPX171117P014000002017-10-19 12:58PM EST1,400.000.050.000.050.00-100311340.63%
SPX171117P014250002017-09-05 12:01PM EST1,425.000.350.100.300.00-3040389.65%
SPX171117P014500002017-09-29 11:35AM EST1,450.000.050.000.20-0.30-85.71%6010357.03%
SPX171117P014750002017-10-10 12:20PM EST1,475.000.050.000.150.00-105,120339.06%
SPX171117P015000002017-10-19 11:25AM EST1,500.000.050.000.100.00-121,545318.75%
SPX171117P015250002017-10-30 11:09AM EST1,525.000.010.000.10-0.04-80.00%1884,446310.16%
SPX171117P015500002017-10-20 1:41PM EST1,550.000.050.000.100.00-1654,121300.78%
SPX171117P015750002017-10-20 9:10AM EST1,575.000.050.000.100.00-104,158292.19%
SPX171117P016000002017-10-18 8:30AM EST1,600.000.050.000.150.00-1,2869,915292.19%
SPX171117P016250002017-10-18 1:49PM EST1,625.000.100.000.200.00-1,2522,916290.23%
SPX171117P016500002017-10-26 2:08PM EST1,650.000.050.000.050.00-156,910253.13%
SPX171117P016750002017-10-26 1:46PM EST1,675.000.050.000.050.00-252,183245.31%
SPX171117P017000002017-10-30 12:00PM EST1,700.000.070.000.10-0.03-30.00%1488,654249.22%
SPX171117P017100002017-10-20 12:48PM EST1,710.000.100.050.15-0.10-50.00%120846260.55%
SPX171117P017200002017-10-20 9:52AM EST1,720.000.100.050.25-0.10-50.00%10613266.41%
SPX171117P017250002017-11-01 12:12PM EST1,725.000.020.000.050.00-51,067229.69%
SPX171117P017300002017-10-20 9:55AM EST1,730.000.100.050.25-0.10-50.00%10670262.89%
SPX171117P017400002017-10-27 2:09PM EST1,740.000.050.000.10-0.10-66.67%11,162236.72%
SPX171117P017500002017-10-30 11:09AM EST1,750.000.040.000.05-0.11-73.33%18815,673221.88%
SPX171117P017600002017-10-27 10:40AM EST1,760.000.100.000.10-0.15-60.00%31,342229.69%
SPX171117P017700002017-10-18 8:30AM EST1,770.000.250.100.250.00-5801,192252.34%
SPX171117P017750002017-10-30 11:10AM EST1,775.000.050.000.05-0.10-66.67%2866,281214.06%
SPX171117P017800002017-10-30 10:53AM EST1,780.000.050.000.10-0.20-80.00%11,879223.44%
SPX171117P017900002017-11-10 12:03PM EST1,790.000.050.000.05-0.25-83.33%62,562209.38%
SPX171117P018000002017-10-26 10:11AM EST1,800.000.050.050.100.00-5012,641224.61%
SPX171117P018100002017-10-27 10:44AM EST1,810.000.100.050.10-0.20-66.67%31,745221.48%
SPX171117P018200002017-10-30 11:10AM EST1,820.000.060.000.10-0.24-80.00%1862,299210.94%
SPX171117P018250002017-10-27 10:43AM EST1,825.000.100.050.10-0.10-50.00%32,547216.41%
SPX171117P018300002017-10-18 8:30AM EST1,830.000.300.150.300.00-5411,366237.31%
SPX171117P018400002017-10-18 9:08AM EST1,840.000.200.150.250.00-7341,357231.25%
SPX171117P018500002017-11-01 2:09PM EST1,850.000.050.000.050.00-36,778191.41%
SPX171117P018600002017-10-18 8:30AM EST1,860.000.350.150.350.00-7001,942229.49%
SPX171117P018700002017-10-27 11:10AM EST1,870.000.100.050.15-0.25-71.43%31,426207.42%
SPX171117P018750002017-11-01 1:50PM EST1,875.000.050.000.050.00-37,343184.38%
SPX171117P018800002017-11-01 2:45PM EST1,880.000.100.000.100.00-21,120192.97%
SPX171117P018900002017-10-18 8:30AM EST1,890.000.400.200.350.00-678712221.29%
SPX171117P019000002017-11-09 12:53PM EST1,900.000.050.000.050.00-259,969176.56%
SPX171117P019100002017-10-27 1:38PM EST1,910.000.100.050.10-0.10-50.00%32,356189.84%
SPX171117P019200002017-11-10 12:04PM EST1,920.000.050.000.05-0.15-75.00%31,720171.88%
SPX171117P019250002017-10-30 11:42AM EST1,925.000.050.050.10-0.05-50.00%16,804185.55%
SPX171117P019300002017-10-27 2:57PM EST1,930.000.100.050.15-0.10-50.00%201,144188.67%
SPX171117P019400002017-10-27 10:58AM EST1,940.000.150.050.15-0.30-66.67%7972185.55%
SPX171117P019500002017-11-03 10:00AM EST1,950.000.050.000.10+0.01+25.00%1818,044171.88%
SPX171117P019600002017-10-30 8:30AM EST1,960.000.100.050.15-0.35-77.78%10977179.30%
SPX171117P019700002017-11-01 1:07PM EST1,970.000.100.000.100.00-1786166.41%
SPX171117P019750002017-11-09 1:46PM EST1,975.000.050.000.050.00-511,230156.25%
SPX171117P019800002017-10-18 8:30AM EST1,980.000.500.250.450.00-309569196.00%
SPX171117P019850002017-10-18 8:30AM EST1,985.000.500.250.450.00-306355194.34%
SPX171117P019900002017-10-25 10:13AM EST1,990.000.400.050.150.00-401,201170.31%
SPX171117P019950002017-10-23 11:42AM EST1,995.000.350.050.200.00-2,5003,159172.27%
SPX171117P020000002017-11-10 10:16AM EST2,000.000.050.000.050.00-631,280149.22%
SPX171117P020050002017-11-09 10:42AM EST2,005.000.050.000.100.00-12570156.25%
SPX171117P020100002017-10-25 12:42PM EST2,010.000.450.050.200.00-561,102167.58%
SPX171117P020150002017-10-25 9:19AM EST2,015.000.400.050.200.00-20574166.02%
SPX171117P020200002017-11-01 9:02AM EST2,020.000.080.000.100.00-1901,076151.95%
SPX171117P020250002017-11-01 8:59AM EST2,025.000.050.000.100.00-504,905150.39%
SPX171117P020300002017-10-18 10:13AM EST2,030.000.500.350.550.00-295989184.38%
SPX171117P020350002017-10-18 8:30AM EST2,035.000.600.350.550.00-293298182.71%
SPX171117P020400002017-10-18 12:52PM EST2,040.000.500.350.550.00-301808180.96%
SPX171117P020450002017-11-10 11:24AM EST2,045.000.050.000.05-0.55-91.67%10330136.72%
SPX171117P020500002017-11-10 3:24PM EST2,050.000.050.000.050.00-3,0005,510135.94%
SPX171117P020550002017-10-20 10:53PM EST2,055.000.650.400.600.00-316316178.13%
SPX171117P020600002017-10-30 8:57AM EST2,060.000.150.050.25-0.40-72.73%3779155.08%
SPX171117P020650002017-11-15 3:01PM EST2,065.000.050.000.000.00-1037650.00%
SPX171117P020700002017-10-31 9:06AM EST2,070.000.130.000.150.00-121,285142.58%
SPX171117P020750002017-11-15 9:44AM EST2,075.000.040.000.000.00-2405,79050.00%
SPX171117P020800002017-11-10 2:21PM EST2,080.000.050.000.05-0.40-88.89%10725127.34%
SPX171117P020850002017-10-18 9:01AM EST2,085.000.650.450.650.00-348589169.92%
SPX171117P020900002017-11-03 10:39AM EST2,090.000.050.000.20-0.10-66.67%1398140.63%
SPX171117P020950002017-10-18 8:30AM EST2,095.000.750.500.700.00-341355168.26%
SPX171117P021000002017-11-15 2:34PM EST2,100.000.050.000.000.00-29015,33350.00%
SPX171117P021050002017-11-08 4:09PM EST2,105.000.040.000.100.00-300603128.13%
SPX171117P021100002017-11-08 4:09PM EST2,110.000.060.000.100.00-300649126.56%
SPX171117P021150002017-10-23 11:32AM EST2,115.000.550.150.300.00-3511144.34%
SPX171117P021200002017-11-07 12:52PM EST2,120.000.100.000.100.00-41,029123.83%
SPX171117P021250002017-11-10 11:06AM EST2,125.000.050.050.100.00-1003,176126.95%
SPX171117P021300002017-11-02 11:41AM EST2,130.000.150.050.200.00-1618131.64%
SPX171117P021350002017-10-24 8:43AM EST2,135.000.700.200.350.00-3313141.21%
SPX171117P021400002017-11-13 3:10PM EST2,140.000.050.000.000.00-1038750.00%
SPX171117P021450002017-10-27 9:03AM EST2,145.000.450.200.35-0.20-30.77%21,205138.09%
SPX171117P021500002017-11-16 3:04PM EST2,150.000.050.000.000.00-5026,62650.00%
SPX171117P021550002017-11-03 1:50PM EST2,155.000.100.050.20-0.65-86.67%10340124.41%
SPX171117P021600002017-11-06 1:45PM EST2,160.000.050.000.150.00-4915117.19%
SPX171117P021650002017-10-27 10:45AM EST2,165.000.420.250.40-0.28-40.00%29331134.38%
SPX171117P021700002017-11-10 2:38PM EST2,170.000.050.000.15-0.06-54.55%2101,462114.45%
SPX171117P021750002017-11-15 10:02AM EST2,175.000.050.000.000.00-112,39850.00%
SPX171117P021800002017-11-15 3:35PM EST2,180.000.040.000.000.00-15,84250.00%
SPX171117P021850002017-11-07 9:30AM EST2,185.000.100.000.150.00-40317110.16%
SPX171117P021900002017-11-15 3:35PM EST2,190.000.060.000.000.00-15,14050.00%
SPX171117P021950002017-10-18 8:30AM EST2,195.001.200.801.050.00-282292142.63%
SPX171117P022000002017-11-15 10:15AM EST2,200.000.050.000.000.00-538,78250.00%
SPX171117P022050002017-11-03 2:58PM EST2,205.000.150.050.25-0.83-84.69%500384111.91%
SPX171117P022100002017-11-09 2:43PM EST2,210.000.150.050.200.00-11,210108.59%
SPX171117P022150002017-11-06 10:43AM EST2,215.000.060.050.200.00-138410107.03%
SPX171117P022200002017-11-07 2:34PM EST2,220.000.100.050.150.00-151,637103.32%
SPX171117P022250002017-11-15 4:03PM EST2,225.000.050.000.000.00-85330,14150.00%
SPX171117P022300002017-11-13 4:11PM EST2,230.000.050.000.000.00-21,02150.00%
SPX171117P022350002017-11-10 1:20PM EST2,235.000.100.050.20+0.03+42.86%311,005101.37%
SPX171117P022400002017-11-10 1:20PM EST2,240.000.100.050.25-0.05-33.33%32727101.86%
SPX171117P022450002017-11-03 10:02AM EST2,245.000.160.100.25-0.12-42.86%532882102.05%
SPX171117P022500002017-11-16 9:37AM EST2,250.000.050.000.000.00-85338,67550.00%
SPX171117P022550002017-11-15 3:05PM EST2,255.000.050.000.000.00-31,35550.00%
SPX171117P022600002017-11-15 3:23PM EST2,260.000.050.000.000.00-121,08150.00%
SPX171117P022650002017-10-30 10:33AM EST2,265.000.600.500.70-0.10-14.29%26391111.48%
SPX171117P022700002017-11-15 1:56PM EST2,270.000.050.000.000.00-590350.00%
SPX171117P022750002017-11-16 10:39AM EST2,275.000.030.000.000.00-229,90750.00%
SPX171117P022800002017-11-15 1:56PM EST2,280.000.050.000.000.00-681850.00%
SPX171117P022850002017-11-10 12:01PM EST2,285.000.200.100.30+0.09+81.82%1,00054791.70%
SPX171117P022900002017-11-16 1:57PM EST2,290.000.050.000.000.00-32,64850.00%
SPX171117P022950002017-11-16 3:43PM EST2,295.000.050.000.000.00-11,86250.00%
SPX171117P023000002017-11-16 3:43PM EST2,300.000.030.000.000.00-5354,53950.00%
SPX171117P023050002017-11-14 9:30AM EST2,305.000.150.000.000.00-12,28350.00%
SPX171117P023100002017-11-14 12:52PM EST2,310.000.150.000.000.00-56,44250.00%
SPX171117P023150002017-11-15 11:14AM EST2,315.000.060.000.000.00-62,32850.00%
SPX171117P023200002017-11-14 12:55PM EST2,320.000.150.000.000.00-69,19950.00%
SPX171117P023250002017-11-16 1:51PM EST2,325.000.020.000.000.00-2033,63750.00%
SPX171117P023300002017-11-16 12:43PM EST2,330.000.050.000.000.00-12,71550.00%
SPX171117P023350002017-11-10 3:34PM EST2,335.000.200.200.35-0.18-47.37%5,0033,74480.03%
SPX171117P023400002017-11-15 2:54PM EST2,340.000.100.000.000.00-5810,95325.00%
SPX171117P023450002017-11-15 9:36AM EST2,345.000.100.000.000.00-584825.00%
SPX171117P023500002017-11-16 1:53PM EST2,350.000.050.000.000.00-1631,98725.00%
SPX171117P023550002017-11-15 4:04PM EST2,355.000.150.000.000.00-1031,00425.00%
SPX171117P023600002017-11-16 11:31AM EST2,360.000.050.000.000.00-861,00625.00%
SPX171117P023650002017-11-16 2:09PM EST2,365.000.050.000.000.00-585,04625.00%
SPX171117P023700002017-11-16 10:37AM EST2,370.000.050.000.000.00-304,09525.00%
SPX171117P023750002017-11-16 3:21PM EST2,375.000.050.000.000.00-8426,30725.00%
SPX171117P023800002017-11-16 1:52PM EST2,380.000.050.000.000.00-3307,75425.00%
SPX171117P023850002017-11-16 12:12PM EST2,385.000.050.000.000.00-4362,86925.00%
SPX171117P023900002017-11-16 12:45PM EST2,390.000.050.000.000.00-2624,35625.00%
SPX171117P023950002017-11-16 10:57AM EST2,395.000.050.000.000.00-185,25125.00%
SPX171117P024000002017-11-16 4:10PM EST2,400.000.050.000.000.00-3,72747,51525.00%
SPX171117P024050002017-11-15 3:13PM EST2,405.000.080.000.000.00-42,69225.00%
SPX171117P024100002017-11-15 3:27PM EST2,410.000.200.000.000.00-2253,83425.00%
SPX171117P024150002017-11-16 3:08PM EST2,415.000.050.000.000.00-5113,82225.00%
SPX171117P024200002017-11-16 3:08PM EST2,420.000.050.000.000.00-696,74525.00%
SPX171117P024250002017-11-16 2:38PM EST2,425.000.050.000.000.00-12632,30825.00%
SPX171117P024300002017-11-16 3:32PM EST2,430.000.050.000.000.00-6758,02225.00%
SPX171117P024350002017-11-16 3:48PM EST2,435.000.100.000.000.00-135,57525.00%
SPX171117P024400002017-11-16 4:11PM EST2,440.000.050.000.000.00-24210,11225.00%
SPX171117P024450002017-11-16 3:37PM EST2,445.000.050.000.000.00-1,1037,40225.00%
SPX171117P024500002017-11-16 4:10PM EST2,450.000.050.000.000.00-48537,63625.00%
SPX171117P024550002017-11-16 12:29PM EST2,455.000.100.000.000.00-4310,46625.00%
SPX171117P024600002017-11-16 3:48PM EST2,460.000.050.000.000.00-1174,30425.00%
SPX171117P024650002017-11-16 3:36PM EST2,465.000.100.000.000.00-4589,61012.50%
SPX171117P024700002017-11-16 3:33PM EST2,470.000.050.000.000.00-2368,86512.50%
SPX171117P024750002017-11-16 4:01PM EST2,475.000.050.000.000.00-86029,08512.50%
SPX171117P024800002017-11-16 4:04PM EST2,480.000.050.000.000.00-25112,86612.50%
SPX171117P024850002017-11-16 4:10PM EST2,485.000.050.000.000.00-78510,05512.50%
SPX171117P024900002017-11-16 3:57PM EST2,490.000.100.000.000.00-1,0357,36212.50%
SPX171117P024950002017-11-16 4:13PM EST2,495.000.100.000.000.00-4656,06012.50%
SPX171117P025000002017-11-16 3:57PM EST2,500.000.100.000.000.00-2,86050,98912.50%
SPX171117P025050002017-11-16 3:25PM EST2,505.000.100.000.000.00-8704,99712.50%
SPX171117P025100002017-11-16 4:14PM EST2,510.000.100.000.000.00-1,5707,72912.50%
SPX171117P025150002017-11-16 4:03PM EST2,515.000.150.000.000.00-8598,95412.50%
SPX171117P025200002017-11-16 4:13PM EST2,520.000.150.000.000.00-2,2497,08712.50%
SPX171117P025250002017-11-16 3:53PM EST2,525.000.200.000.000.00-5,20125,7626.25%
SPX171117P025300002017-11-16 4:00PM EST2,530.000.150.000.000.00-2,5855,3286.25%
SPX171117P025350002017-11-16 4:12PM EST2,535.000.250.000.000.00-2,0555,1086.25%
SPX171117P025400002017-11-16 4:12PM EST2,540.000.200.000.000.00-4,54837,8896.25%
SPX171117P025450002017-11-16 4:03PM EST2,545.000.240.000.000.00-2,3846,8826.25%
SPX171117P025500002017-11-16 4:13PM EST2,550.000.300.000.000.00-9,74534,7976.25%
SPX171117P025550002017-11-16 4:13PM EST2,555.000.350.000.000.00-4,3397,5953.13%
SPX171117P025600002017-11-16 4:13PM EST2,560.000.470.000.000.00-6,23314,0063.13%
SPX171117P025650002017-11-16 4:13PM EST2,565.000.560.000.000.00-2,9157,4643.13%
SPX171117P025700002017-11-16 4:14PM EST2,570.000.700.000.000.00-7,6009,9061.56%
SPX171117P025750002017-11-16 4:14PM EST2,575.001.000.000.000.00-40,10361,4631.56%
SPX171117P025800002017-11-16 4:13PM EST2,580.001.540.000.000.00-8,78812,9770.39%
SPX171117P025850002017-11-16 4:11PM EST2,585.003.100.000.000.00-4,0969,3440.00%
SPX171117P025900002017-11-16 4:00PM EST2,590.006.800.000.000.00-1,5842,0590.00%
SPX171117P025950002017-11-16 4:00PM EST2,595.0010.410.000.000.00-3121,8480.00%
SPX171117P026000002017-11-16 4:00PM EST2,600.0015.390.000.000.00-1,8742,7620.00%
SPX171117P026050002017-11-16 4:00PM EST2,605.0020.370.000.000.00-1451740.00%
SPX171117P026100002017-11-16 4:00PM EST2,610.0025.350.000.000.00-122030.00%
SPX171117P026150002017-11-16 1:14PM EST2,615.0027.490.000.000.00-22460.00%
SPX171117P026200002017-11-15 10:02AM EST2,620.0061.050.000.000.00-1440.00%
SPX171117P026250002017-11-16 3:18PM EST2,625.0038.050.000.000.00-3800.00%
SPX171117P026300002017-11-16 11:04AM EST2,630.0045.480.000.000.00-2400.00%
SPX171117P026350002017-11-16 11:04AM EST2,635.0050.430.000.000.00-2150.00%
SPX171117P026400002017-11-16 11:46AM EST2,640.0056.900.000.000.00-350.00%
SPX171117P026450002017-11-09 3:21PM EST2,645.0064.6061.6067.900.00-2246.34%
SPX171117P026500002017-11-16 10:15AM EST2,650.0071.350.000.000.00-1330.00%
SPX171117P026550002017-11-03 10:58PM EST2,655.0071.1268.8075.200.00-8041.48%
SPX171117P026600002017-11-10 11:45PM EST2,660.0087.2576.6082.90+12.55+14.38%101053.29%
SPX171117P026700002017-11-07 1:27PM EST2,670.0084.6086.5092.900.00-11657.76%
SPX171117P026750002017-11-08 3:24PM EST2,675.0083.4291.5097.800.00-1659.62%
SPX171117P026800002017-11-14 3:31PM EST2,680.00103.950.000.000.00-1480.00%
SPX171117P026900002017-10-20 10:53PM EST2,690.00134.68112.60118.500.00-1105575.24%
SPX171117P026950002017-10-20 10:53PM EST2,695.00139.61117.50123.400.00-381977.17%
SPX171117P027000002017-11-03 12:51PM EST2,700.00115.60113.60120.10-11.05-8.72%106058.47%
SPX171117P027250002017-08-07 2:17PM EST2,725.00248.96147.40153.300.00-10289.87%
SPX171117P027500002017-11-09 12:34PM EST2,750.00185.90166.50172.900.00-51073.69%
SPX171117P028000002017-11-16 12:28PM EST2,800.00213.080.000.000.00-200.00%
SPX171117P030000002017-10-30 9:14AM EST3,000.00424.33427.80433.80+1.12+0.26%1,3007215.06%
SPX171117P031000002017-11-09 10:40AM EST3,100.00520.85516.40522.800.00-321173.68%