^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for February 15, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPX190215C01000000 2019-01-18 12:36PM EST 1,000.00 1,670.53 1,665.10 1,670.60 +86.37 +5.45% 1,000 8,091 0.00%
SPX190215C01100000 2019-01-18 12:38PM EST 1,100.00 1,570.83 1,565.30 1,570.80 +45.90 +3.01% 1 251 101.37%
SPX190215C01500000 2018-10-23 2:30PM EST 1,500.00 1,246.22 1,166.60 1,172.10 0.00 - 1 1 89.01%
SPX190215C01890000 2018-11-29 3:40PM EST 1,890.00 857.89 777.40 783.00 0.00 - 1 1 60.12%
SPX190215C01925000 2018-11-29 3:40PM EST 1,925.00 823.11 742.50 748.10 0.00 - 1 1 57.67%
SPX190215C01970000 2018-11-16 1:02PM EST 1,970.00 771.70 697.70 703.20 0.00 - 4 4 54.43%
SPX190215C02000000 2019-01-18 12:36PM EST 2,000.00 672.98 667.80 673.40 +51.48 +8.28% 1,796 18,699 52.70%
SPX190215C02025000 2018-12-24 12:14PM EST 2,025.00 365.50 643.50 649.00 0.00 - 10 11 52.40%
SPX190215C02030000 2018-12-24 12:14PM EST 2,030.00 361.00 638.20 643.80 0.00 - 10 10 51.47%
SPX190215C02040000 2019-01-18 10:06AM EST 2,040.00 610.60 629.10 632.50 +172.60 +39.41% 4 23 46.58%
SPX190215C02050000 2019-01-16 2:07PM EST 2,050.00 572.20 619.20 622.50 0.00 - 4 27 45.84%
SPX190215C02060000 2018-11-09 11:56PM EST 2,060.00 689.39 609.20 612.60 0.00 - 1 1 45.47%
SPX190215C02070000 2018-12-26 2:28PM EST 2,070.00 354.10 599.30 602.60 0.00 - 34 34 44.73%
SPX190215C02090000 2018-11-09 11:56PM EST 2,090.00 725.15 579.40 582.80 0.00 - 2 2 43.92%
SPX190215C02100000 2019-01-10 10:19AM EST 2,100.00 470.33 569.50 572.80 0.00 - 2 286 43.17%
SPX190215C02140000 2018-12-31 11:34AM EST 2,140.00 356.17 529.70 533.10 0.00 - 1 1 41.09%
SPX190215C02145000 2018-12-31 11:34AM EST 2,145.00 351.57 524.80 528.10 0.00 - 1 1 40.72%
SPX190215C02150000 2018-12-21 4:48PM EST 2,150.00 330.50 520.10 523.40 0.00 - 12 0 41.13%
SPX190215C02155000 2018-12-27 11:35AM EST 2,155.00 305.80 514.90 518.20 0.00 - 47 47 40.24%
SPX190215C02190000 2019-01-17 3:57PM EST 2,190.00 442.90 480.50 483.80 0.00 - 1 1 39.04%
SPX190215C02200000 2019-01-17 3:22PM EST 2,200.00 431.77 470.60 473.90 0.00 - 8 19 38.50%
SPX190215C02225000 2019-01-17 2:33PM EST 2,225.00 398.70 445.50 448.90 0.00 - 8 23 36.60%
SPX190215C02230000 2018-12-31 12:00AM EST 2,230.00 236.50 440.60 443.90 0.00 - 19 19 36.22%
SPX190215C02240000 2018-12-27 9:33AM EST 2,240.00 228.40 430.70 434.00 0.00 - 22 22 35.66%
SPX190215C02250000 2019-01-17 3:31PM EST 2,250.00 385.95 421.00 424.40 0.00 - 16 25 35.65%
SPX190215C02255000 2018-12-26 9:38AM EST 2,255.00 272.70 416.20 419.50 0.00 - 46 56 35.44%
SPX190215C02260000 2018-12-31 3:41PM EST 2,260.00 262.00 411.20 414.30 0.00 - 15 95 34.71%
SPX190215C02265000 2018-12-31 12:00AM EST 2,265.00 264.20 406.00 409.60 0.00 - 9 9 34.85%
SPX190215C02270000 2018-12-24 9:46AM EST 2,270.00 206.00 401.10 404.40 0.00 - 16 33 34.12%
SPX190215C02280000 2018-12-26 3:56PM EST 2,280.00 219.70 391.40 394.60 0.00 - 10 10 33.69%
SPX190215C02290000 2018-12-26 12:54PM EST 2,290.00 172.40 381.40 384.70 0.00 - 16 16 33.08%
SPX190215C02295000 2018-12-26 12:56PM EST 2,295.00 168.70 376.80 380.00 0.00 - 32 32 33.16%
SPX190215C02300000 2019-01-18 11:15AM EST 2,300.00 366.18 371.90 375.10 +29.23 +8.67% 11 156 32.92%
SPX190215C02305000 2019-01-11 12:27PM EST 2,305.00 292.28 366.90 370.00 0.00 - 1 72 32.38%
SPX190215C02310000 2018-12-31 12:00AM EST 2,310.00 220.00 362.10 365.30 0.00 - 16 16 32.43%
SPX190215C02315000 2018-12-27 9:49AM EST 2,315.00 165.70 357.10 360.50 0.00 - 46 16 32.32%
SPX190215C02320000 2019-01-15 9:30AM EST 2,320.00 270.80 352.20 355.60 0.00 - 3 52 32.06%
SPX190215C02325000 2019-01-18 11:15AM EST 2,325.00 341.68 347.30 350.70 +124.93 +57.64% 8 39 31.80%
SPX190215C02330000 2018-12-27 2:10PM EST 2,330.00 141.39 342.40 345.80 0.00 - 24 24 31.53%
SPX190215C02340000 2019-01-08 10:35AM EST 2,340.00 231.70 332.70 335.90 0.00 - 12 113 30.87%
SPX190215C02345000 2019-01-04 3:42PM EST 2,345.00 202.00 327.50 330.70 0.00 - 2 69 30.21%
SPX190215C02350000 2019-01-16 1:24PM EST 2,350.00 275.20 322.90 326.10 0.00 - 1 732 30.32%
SPX190215C02355000 2018-12-27 10:57AM EST 2,355.00 140.50 317.90 321.00 0.00 - 2 4 29.79%
SPX190215C02360000 2019-01-03 12:17PM EST 2,360.00 151.00 312.80 316.10 0.00 - 217 220 29.51%
SPX190215C02365000 2019-01-16 2:31PM EST 2,365.00 266.20 308.00 311.20 0.00 - 1 298 29.23%
SPX190215C02370000 2019-01-08 10:45AM EST 2,370.00 220.25 303.40 306.50 0.00 - 3 383 29.17%
SPX190215C02375000 2019-01-17 2:03PM EST 2,375.00 255.15 298.20 301.40 0.00 - 5 1,252 28.65%
SPX190215C02380000 2019-01-07 3:44PM EST 2,380.00 192.65 293.40 296.60 0.00 - 9 36 28.47%
SPX190215C02385000 2019-01-10 12:49PM EST 2,385.00 218.65 288.50 291.70 0.00 - 1 56 28.17%
SPX190215C02390000 2019-01-09 10:18AM EST 2,390.00 208.82 283.90 287.20 0.00 - 10 49 28.29%
SPX190215C02395000 2019-01-10 12:14PM EST 2,395.00 203.75 278.80 282.00 0.00 - 2 100 27.67%
SPX190215C02400000 2019-01-18 9:31AM EST 2,400.00 258.05 274.20 277.50 +32.47 +14.39% 5 2,352 27.76%
SPX190215C02405000 2019-01-11 12:30PM EST 2,405.00 198.43 269.40 272.30 0.00 - 1 123 27.15%
SPX190215C02410000 2019-01-11 3:20PM EST 2,410.00 193.22 264.50 267.50 0.00 - 3 336 26.93%
SPX190215C02415000 2018-12-27 2:47PM EST 2,415.00 132.40 259.60 262.60 0.00 - 13 1,800 26.61%
SPX190215C02420000 2019-01-11 3:20PM EST 2,420.00 184.00 254.90 257.80 0.00 - 3 334 26.38%
SPX190215C02425000 2019-01-18 11:59AM EST 2,425.00 250.15 250.10 253.00 +42.41 +20.41% 4 807 26.14%
SPX190215C02430000 2019-01-08 10:35AM EST 2,430.00 154.40 245.20 248.20 0.00 - 12 84 25.89%
SPX190215C02435000 2019-01-11 3:22PM EST 2,435.00 171.23 240.40 243.40 0.00 - 3 328 25.64%
SPX190215C02440000 2019-01-16 3:12PM EST 2,440.00 192.68 235.70 238.60 0.00 - 1 358 25.38%
SPX190215C02445000 2019-01-03 3:45PM EST 2,445.00 81.00 230.90 233.80 0.00 - 453 450 25.12%
SPX190215C02450000 2019-01-18 11:59AM EST 2,450.00 226.15 226.20 229.00 +46.15 +25.64% 3 4,111 24.85%
SPX190215C02455000 2019-01-08 9:47AM EST 2,455.00 145.90 221.60 224.60 0.00 - 5 530 24.89%
SPX190215C02460000 2019-01-04 12:31PM EST 2,460.00 110.10 216.60 219.50 0.00 - 17 360 24.37%
SPX190215C02465000 2019-01-18 11:00AM EST 2,465.00 203.65 211.90 214.80 +35.25 +20.93% 7 113 24.16%
SPX190215C02470000 2019-01-18 9:37AM EST 2,470.00 192.00 207.20 210.00 +28.00 +17.07% 513 876 23.86%
SPX190215C02475000 2019-01-16 9:41AM EST 2,475.00 157.60 202.90 205.30 0.00 - 2 4,523 23.63%
SPX190215C02480000 2019-01-16 9:35AM EST 2,480.00 151.80 197.70 200.60 0.00 - 2 258 23.39%
SPX190215C02485000 2019-01-14 9:30AM EST 2,485.00 115.85 193.00 195.90 0.00 - 2 125 23.15%
SPX190215C02490000 2019-01-18 1:32PM EST 2,490.00 186.41 188.50 191.40 +39.46 +26.85% 1 174 23.03%
SPX190215C02495000 2019-01-10 9:33AM EST 2,495.00 109.20 183.60 186.70 0.00 - 2 1,405 22.76%
SPX190215C02505000 2019-01-18 11:16AM EST 2,505.00 168.90 174.30 177.40 +22.30 +15.21% 22 141 22.27%
SPX190215C02510000 2019-01-18 10:33AM EST 2,510.00 156.88 169.90 172.70 +27.03 +20.82% 2 943 21.97%
SPX190215C02515000 2019-01-14 3:51PM EST 2,515.00 95.50 165.10 167.90 0.00 - 4 66 21.62%
SPX190215C02520000 2019-01-15 1:59PM EST 2,520.00 109.60 160.60 163.30 0.00 - 147 793 21.37%
SPX190215C02525000 2019-01-18 12:49PM EST 2,525.00 159.50 156.20 158.90 +57.40 +56.22% 4,433 11,585 21.23%
SPX190215C02535000 2019-01-18 2:20PM EST 2,535.00 144.25 147.10 149.80 +35.40 +32.52% 13 768 20.73%
SPX190215C02540000 2019-01-18 2:55PM EST 2,540.00 139.90 142.60 145.30 +56.90 +68.55% 7 164 20.50%
SPX190215C02545000 2019-01-18 11:26AM EST 2,545.00 134.40 137.90 140.80 +35.83 +36.35% 1 1,106 20.25%
SPX190215C02555000 2019-01-18 3:11PM EST 2,555.00 124.78 129.10 131.70 +34.74 +38.58% 1 1,586 19.67%
SPX190215C02560000 2019-01-18 12:20PM EST 2,560.00 126.10 124.90 127.60 +46.12 +57.66% 5 552 19.58%
SPX190215C02565000 2019-01-15 10:08AM EST 2,565.00 73.05 120.30 123.10 0.00 - 1 846 19.28%
SPX190215C02570000 2019-01-18 12:51PM EST 2,570.00 118.13 116.00 118.50 +41.18 +53.52% 18 1,153 18.92%
SPX190215C02575000 2019-01-18 3:36PM EST 2,575.00 109.35 111.70 114.40 +34.65 +46.39% 21 13,791 18.78%
SPX190215C02580000 2019-01-18 12:30PM EST 2,580.00 110.40 107.70 110.10 +32.95 +42.54% 13 4,095 18.54%
SPX190215C02585000 2019-01-18 2:20PM EST 2,585.00 100.80 103.30 105.70 +25.65 +34.13% 21 1,417 18.23%
SPX190215C02590000 2019-01-18 2:53PM EST 2,590.00 95.85 99.10 101.70 +24.45 +34.24% 17 2,537 18.08%
SPX190215C02595000 2019-01-16 3:27PM EST 2,595.00 61.77 95.00 97.60 0.00 - 5 1,496 17.87%
SPX190215C02600000 2019-01-18 3:59PM EST 2,600.00 89.70 91.00 93.30 +26.60 +42.16% 1,544 48,028 17.56%
SPX190215C02605000 2019-01-18 1:37PM EST 2,605.00 84.97 87.20 89.40 +24.97 +41.62% 2 603 17.40%
SPX190215C02610000 2019-01-18 12:12PM EST 2,610.00 83.10 83.30 85.40 +25.60 +44.52% 6 8,709 17.17%
SPX190215C02615000 2019-01-18 3:55PM EST 2,615.00 76.00 79.20 81.40 +23.30 +44.21% 2 1,164 16.93%
SPX190215C02620000 2019-01-18 2:46PM EST 2,620.00 70.70 75.60 77.70 +20.10 +39.72% 215 5,007 16.77%
SPX190215C02625000 2019-01-18 2:32PM EST 2,625.00 68.35 71.70 73.70 +19.85 +40.93% 51 13,601 16.49%
SPX190215C02630000 2019-01-18 2:23PM EST 2,630.00 66.10 68.20 70.10 +21.10 +46.89% 40 1,909 16.33%
SPX190215C02635000 2019-01-18 3:54PM EST 2,635.00 60.40 64.60 66.50 +18.35 +43.64% 18 1,373 16.14%
SPX190215C02640000 2019-01-18 3:54PM EST 2,640.00 56.90 60.90 62.80 +17.55 +44.60% 222 1,526 15.90%
SPX190215C02645000 2019-01-18 12:15PM EST 2,645.00 58.00 57.50 59.30 +21.40 +58.47% 16 947 15.70%
SPX190215C02650000 2019-01-18 3:59PM EST 2,650.00 53.80 54.50 55.70 +19.80 +58.24% 9,309 48,095 15.44%
SPX190215C02655000 2019-01-18 1:46PM EST 2,655.00 49.64 51.30 52.40 +23.19 +87.67% 68 1,358 15.26%
SPX190215C02660000 2019-01-18 3:59PM EST 2,660.00 48.00 48.10 49.20 +21.05 +78.11% 901 4,737 15.09%
SPX190215C02665000 2019-01-18 3:59PM EST 2,665.00 43.00 45.00 46.10 +17.50 +68.63% 5,809 8,449 14.92%
SPX190215C02670000 2019-01-18 4:12PM EST 2,670.00 41.90 42.10 43.10 +19.00 +82.97% 1,733 4,144 14.75%
SPX190215C02675000 2019-01-18 4:14PM EST 2,675.00 39.85 39.30 40.30 +18.35 +85.35% 6,178 18,109 14.62%
SPX190215C02680000 2019-01-18 3:55PM EST 2,680.00 33.95 36.60 37.50 +14.24 +72.25% 666 1,351 14.46%
SPX190215C02685000 2019-01-18 3:34PM EST 2,685.00 31.80 34.00 34.90 +14.60 +84.88% 424 710 14.33%
SPX190215C02690000 2019-01-18 4:13PM EST 2,690.00 32.30 31.50 32.40 +15.32 +90.22% 270 4,281 14.21%
SPX190215C02695000 2019-01-18 3:20PM EST 2,695.00 28.28 29.20 30.00 +14.03 +98.46% 153 1,110 14.08%
SPX190215C02700000 2019-01-18 3:58PM EST 2,700.00 25.50 27.00 27.80 +12.10 +90.30% 12,158 24,594 13.99%
SPX190215C02705000 2019-01-18 4:02PM EST 2,705.00 24.65 24.90 25.60 +11.90 +93.33% 263 1,926 13.87%
SPX190215C02710000 2019-01-18 3:51PM EST 2,710.00 20.70 22.90 23.60 +9.70 +88.18% 318 6,235 13.78%
SPX190215C02715000 2019-01-18 4:14PM EST 2,715.00 21.10 21.00 21.70 +10.90 +106.86% 253 2,333 13.69%
SPX190215C02720000 2019-01-18 4:12PM EST 2,720.00 19.17 19.20 19.90 +10.47 +120.34% 1,968 951 13.60%
SPX190215C02725000 2019-01-18 4:14PM EST 2,725.00 18.20 17.60 18.20 +9.90 +119.28% 6,627 17,872 13.51%
SPX190215C02730000 2019-01-18 4:12PM EST 2,730.00 16.07 16.10 16.60 +8.77 +120.14% 1,372 4,526 13.43%
SPX190215C02735000 2019-01-18 3:59PM EST 2,735.00 13.90 14.60 15.20 +7.40 +113.85% 113 6,944 13.38%
SPX190215C02740000 2019-01-18 4:14PM EST 2,740.00 13.30 13.30 13.80 +7.45 +127.35% 688 1,025 13.30%
SPX190215C02745000 2019-01-18 4:03PM EST 2,745.00 11.82 12.00 12.60 +7.07 +148.84% 429 951 13.27%
SPX190215C02750000 2019-01-18 4:08PM EST 2,750.00 10.75 10.90 11.40 +6.15 +133.70% 4,379 25,862 13.20%
SPX190215C02755000 2019-01-18 4:03PM EST 2,755.00 9.77 9.80 10.30 +5.37 +122.05% 555 1,290 13.14%
SPX190215C02760000 2019-01-18 4:00PM EST 2,760.00 8.90 8.90 9.30 +5.15 +137.33% 22,069 23,451 13.09%
SPX190215C02765000 2019-01-18 3:59PM EST 2,765.00 7.95 8.00 8.40 +3.70 +87.06% 565 797 13.06%
SPX190215C02770000 2019-01-18 4:14PM EST 2,770.00 7.30 7.30 7.60 +4.22 +137.01% 120 7,004 13.04%
SPX190215C02775000 2019-01-18 3:59PM EST 2,775.00 6.10 6.40 6.80 +2.70 +79.41% 582 11,644 12.98%
SPX190215C02785000 2019-01-18 2:14PM EST 2,785.00 5.05 5.20 5.50 +3.10 +158.97% 43 362 12.95%
SPX190215C02790000 2019-01-18 4:08PM EST 2,790.00 4.60 4.60 4.90 +2.50 +119.05% 1,123 1,986 12.91%
SPX190215C02795000 2019-01-18 1:56PM EST 2,795.00 4.10 4.20 4.40 +2.20 +115.79% 301 533 12.90%
SPX190215C02800000 2019-01-18 4:01PM EST 2,800.00 3.65 3.70 4.00 +2.03 +125.31% 25,112 24,633 12.94%
SPX190215C02805000 2019-01-18 4:13PM EST 2,805.00 3.45 3.30 3.60 +2.15 +165.38% 413 727 12.96%
SPX190215C02810000 2019-01-18 1:55PM EST 2,810.00 2.85 3.00 3.20 +1.75 +159.09% 457 1,933 12.94%
SPX190215C02820000 2019-01-18 3:37PM EST 2,820.00 2.25 2.40 2.55 +1.25 +125.00% 18,801 1,067 12.94%
SPX190215C02825000 2019-01-18 4:13PM EST 2,825.00 2.20 2.10 2.30 +1.15 +109.52% 589 13,606 12.98%
SPX190215C02835000 2019-01-18 1:01PM EST 2,835.00 1.80 1.70 1.90 +0.90 +100.00% 20 9,752 13.10%
SPX190215C02840000 2019-01-18 3:25PM EST 2,840.00 1.55 1.55 1.70 +0.80 +106.67% 267 877 13.12%
SPX190215C02845000 2019-01-18 12:16PM EST 2,845.00 1.40 1.40 1.55 +0.70 +100.00% 13 676 13.19%
SPX190215C02850000 2019-01-18 4:12PM EST 2,850.00 1.30 1.25 1.40 +0.58 +80.56% 3,557 16,738 13.23%
SPX190215C02860000 2019-01-18 11:05AM EST 2,860.00 1.00 1.05 1.20 +0.37 +58.73% 5 3,398 13.45%
SPX190215C02865000 2019-01-18 11:13AM EST 2,865.00 0.84 0.95 1.10 +0.24 +40.00% 551 489 13.53%
SPX190215C02870000 2019-01-18 1:01PM EST 2,870.00 1.00 0.85 1.05 +0.47 +88.68% 1 3,243 13.70%
SPX190215C02875000 2019-01-18 12:56PM EST 2,875.00 0.85 0.75 0.95 +0.40 +88.89% 594 7,972 13.75%
SPX190215C02880000 2019-01-18 11:05AM EST 2,880.00 0.75 0.70 0.90 +0.30 +66.67% 5 1,510 13.90%
SPX190215C02885000 2019-01-16 9:30AM EST 2,885.00 0.45 0.65 0.85 0.00 - 272 527 14.04%
SPX190215C02895000 2019-01-17 1:31PM EST 2,895.00 0.40 0.55 0.70 0.00 - 1 395 14.15%
SPX190215C02900000 2019-01-18 3:59PM EST 2,900.00 0.55 0.50 0.70 +0.10 +22.22% 385 11,734 14.40%
SPX190215C02905000 2019-01-18 10:11AM EST 2,905.00 0.40 0.45 0.65 +0.05 +14.29% 1 606 14.50%
SPX190215C02910000 2019-01-18 10:10AM EST 2,910.00 0.40 0.40 0.60 +0.02 +5.26% 2 765 14.59%
SPX190215C02920000 2019-01-17 11:57AM EST 2,920.00 0.35 0.35 0.55 0.00 - 1 1,345 14.90%
SPX190215C02925000 2019-01-18 11:11AM EST 2,925.00 0.40 0.35 0.50 +0.05 +14.29% 26 6,151 14.95%
SPX190215C02930000 2019-01-17 11:57AM EST 2,930.00 0.35 0.30 0.45 0.00 - 1 1,145 14.98%
SPX190215C02935000 2019-01-17 11:57AM EST 2,935.00 0.35 0.30 0.45 0.00 - 2 370 15.22%
SPX190215C02945000 2019-01-18 12:11PM EST 2,945.00 0.35 0.25 0.40 +0.05 +16.67% 158 318 15.45%
SPX190215C02950000 2019-01-18 12:39PM EST 2,950.00 0.29 0.25 0.30 +0.06 +26.09% 99 8,482 15.14%
SPX190215C02955000 2019-01-16 9:46AM EST 2,955.00 0.25 0.20 0.35 0.00 - 303 316 15.65%
SPX190215C02960000 2019-01-18 11:11AM EST 2,960.00 0.25 0.20 0.35 0.00 - 2 1,167 15.88%
SPX190215C02965000 2019-01-16 11:29AM EST 2,965.00 0.25 0.20 0.35 0.00 - 298 391 16.11%
SPX190215C02970000 2019-01-17 10:14AM EST 2,970.00 0.20 0.15 0.30 0.00 - 2 258 16.03%
SPX190215C02975000 2019-01-18 1:25PM EST 2,975.00 0.25 0.15 0.25 +0.05 +25.00% 101 7,394 15.92%
SPX190215C02980000 2019-01-16 2:28PM EST 2,980.00 0.20 0.15 0.30 0.00 - 423 982 16.48%
SPX190215C02985000 2019-01-16 10:01AM EST 2,985.00 0.20 0.15 0.30 0.00 - 349 716 16.70%
SPX190215C02990000 2019-01-16 9:33AM EST 2,990.00 0.20 0.10 0.30 0.00 - 252 6,098 16.92%
SPX190215C02995000 2019-01-16 9:46AM EST 2,995.00 0.20 0.10 0.25 0.00 - 252 400 16.77%
SPX190215C03000000 2019-01-18 2:31PM EST 3,000.00 0.18 0.10 0.25 -0.02 -10.00% 708 26,192 16.99%
SPX190215C03005000 2019-01-18 2:11PM EST 3,005.00 0.15 0.10 0.25 0.00 - 240 699 17.21%
SPX190215C03010000 2019-01-16 2:32PM EST 3,010.00 0.17 0.10 0.25 0.00 - 143 283 17.42%
SPX190215C03015000 2019-01-16 9:30AM EST 3,015.00 0.20 0.10 0.25 0.00 - 137 229 17.63%
SPX190215C03020000 2019-01-18 3:11PM EST 3,020.00 0.10 0.10 0.25 -0.10 -50.00% 5 417 17.85%
SPX190215C03025000 2019-01-18 1:02PM EST 3,025.00 0.15 0.05 0.20 -0.05 -25.00% 250 252 17.63%
SPX190215C03030000 2019-01-16 9:30AM EST 3,030.00 0.15 0.05 0.20 0.00 - 45 349 17.82%
SPX190215C03040000 2019-01-16 9:30AM EST 3,040.00 0.15 0.05 0.20 0.00 - 59 79 18.24%
SPX190215C03050000 2019-01-16 9:30AM EST 3,050.00 0.10 0.05 0.10 0.00 - 59 1,102 17.38%
SPX190215C03060000 2019-01-16 9:30AM EST 3,060.00 0.15 0.05 0.20 0.00 - 59 192 19.06%
SPX190215C03070000 2019-01-16 3:46PM EST 3,070.00 0.10 0.05 0.15 0.00 - 51 53 18.90%
SPX190215C03075000 2019-01-17 9:56AM EST 3,075.00 0.10 0.05 0.10 0.00 - 25 202 18.36%
SPX190215C03080000 2019-01-16 12:07PM EST 3,080.00 0.10 0.05 0.10 0.00 - 45 289 18.53%
SPX190215C03090000 2019-01-16 9:30AM EST 3,090.00 0.10 0.00 0.10 0.00 - 57 100 18.90%
SPX190215C03100000 2019-01-16 9:30AM EST 3,100.00 0.10 0.00 0.10 0.00 - 101 2,213 19.29%
SPX190215C03125000 2018-12-06 3:13AM EST 3,125.00 0.45 0.00 0.10 0.00 - 30 44 20.22%
SPX190215C03150000 2019-01-17 11:58AM EST 3,150.00 0.05 0.00 0.05 0.00 - 350 413 19.92%
SPX190215C03200000 2018-12-18 2:44PM EST 3,200.00 0.05 0.00 0.05 0.00 - 4 2,007 21.58%
SPX190215C03300000 2018-12-21 4:12PM EST 3,300.00 0.05 0.00 0.10 0.00 - 100 522 26.47%
SPX190215C03500000 2018-11-09 11:56PM EST 3,500.00 0.15 0.00 0.10 0.00 - 2 2 33.01%
SPX190215C03600000 2019-01-18 3:11PM EST 3,600.00 0.05 0.00 0.10 0.00 - 4 7 36.08%
Puts for February 15, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPX190215P00700000 2019-01-02 11:42AM EST 700.00 0.05 0.00 0.05 0.00 - 20 20 139.06%
SPX190215P00900000 2019-01-16 11:52AM EST 900.00 0.05 0.00 0.05 0.00 - 35 257 113.28%
SPX190215P01000000 2019-01-18 4:08PM EST 1,000.00 0.05 0.00 0.05 -0.05 -50.00% 1,001 13,107 102.73%
SPX190215P01100000 2019-01-18 10:16AM EST 1,100.00 0.10 0.05 0.15 0.00 - 12 11,317 103.03%
SPX190215P01200000 2019-01-18 11:45AM EST 1,200.00 0.10 0.05 0.10 0.00 - 574 13,992 91.21%
SPX190215P01225000 2019-01-18 2:09PM EST 1,225.00 0.10 0.05 0.10 -0.05 -33.33% 49 5,445 89.06%
SPX190215P01250000 2019-01-18 4:14PM EST 1,250.00 0.10 0.10 0.15 -0.09 -47.37% 47 8,075 90.43%
SPX190215P01275000 2019-01-18 1:47PM EST 1,275.00 0.10 0.05 0.15 -0.05 -33.33% 8 4,967 86.62%
SPX190215P01300000 2019-01-18 10:09AM EST 1,300.00 0.15 0.10 0.15 0.00 - 24 21,471 85.94%
SPX190215P01325000 2019-01-18 11:36AM EST 1,325.00 0.13 0.05 0.15 -0.02 -13.33% 2,344 6,817 82.32%
SPX190215P01375000 2019-01-18 1:10PM EST 1,375.00 0.15 0.05 0.20 -0.05 -25.00% 24 6,845 79.59%
SPX190215P01400000 2019-01-17 4:06PM EST 1,400.00 0.25 0.15 0.20 0.00 - 175 10,177 79.88%
SPX190215P01425000 2019-01-16 12:50PM EST 1,425.00 0.20 0.15 0.20 0.00 - 3,951 4,327 77.83%
SPX190215P01450000 2019-01-18 12:07PM EST 1,450.00 0.20 0.15 0.20 -0.05 -20.00% 200 4,056 75.78%
SPX190215P01475000 2019-01-16 9:30AM EST 1,475.00 0.30 0.10 0.25 0.00 - 3,686 4,008 73.78%
SPX190215P01500000 2019-01-18 3:02PM EST 1,500.00 0.15 0.15 0.20 -0.10 -40.00% 202 41,024 71.78%
SPX190215P01525000 2019-01-18 12:19PM EST 1,525.00 0.20 0.15 0.30 -0.10 -33.33% 22 11,595 71.48%
SPX190215P01550000 2019-01-18 3:19PM EST 1,550.00 0.20 0.15 0.25 -0.10 -33.33% 51 11,803 68.80%
SPX190215P01575000 2019-01-16 9:30AM EST 1,575.00 0.35 0.15 0.30 0.00 - 3,918 5,384 67.63%
SPX190215P01600000 2019-01-18 3:04PM EST 1,600.00 0.25 0.15 0.30 -0.10 -28.57% 774 18,318 65.77%
SPX190215P01625000 2019-01-18 12:19PM EST 1,625.00 0.25 0.15 0.30 -0.05 -16.67% 22 4,030 63.92%
SPX190215P01675000 2019-01-18 1:10PM EST 1,675.00 0.30 0.20 0.35 -0.06 -16.67% 5 5,073 61.43%
SPX190215P01690000 2019-01-16 9:30AM EST 1,690.00 0.40 0.20 0.35 0.00 - 1,361 3,962 60.35%
SPX190215P01700000 2019-01-18 3:45PM EST 1,700.00 0.30 0.30 0.35 -0.15 -33.33% 128 34,173 60.60%
SPX190215P01710000 2019-01-18 12:01PM EST 1,710.00 0.35 0.25 0.40 -0.05 -12.50% 2,000 1,392 59.86%
SPX190215P01725000 2019-01-18 1:10PM EST 1,725.00 0.40 0.25 0.40 -0.05 -11.11% 5 1,662 58.79%
SPX190215P01730000 2019-01-16 9:30AM EST 1,730.00 0.45 0.25 0.40 0.00 - 973 994 58.45%
SPX190215P01740000 2019-01-16 9:30AM EST 1,740.00 0.45 0.25 0.40 0.00 - 1,283 1,296 57.72%
SPX190215P01750000 2019-01-18 3:30PM EST 1,750.00 0.33 0.25 0.40 -0.12 -26.67% 3,600 10,432 57.01%
SPX190215P01760000 2019-01-16 9:30AM EST 1,760.00 0.45 0.25 0.40 0.00 - 1,278 1,316 56.30%
SPX190215P01770000 2019-01-16 9:30AM EST 1,770.00 0.50 0.25 0.40 0.00 - 932 934 55.59%
SPX190215P01780000 2019-01-16 3:32PM EST 1,780.00 0.50 0.30 0.45 0.00 - 967 1,128 55.71%
SPX190215P01790000 2019-01-18 10:36AM EST 1,790.00 0.30 0.30 0.45 -0.20 -40.00% 269 1,309 54.98%
SPX190215P01800000 2019-01-18 4:13PM EST 1,800.00 0.35 0.30 0.35 -0.15 -30.00% 139 9,756 53.52%
SPX190215P01810000 2019-01-16 10:19AM EST 1,810.00 0.50 0.30 0.45 0.00 - 1,205 1,217 53.59%
SPX190215P01820000 2019-01-16 4:00PM EST 1,820.00 0.60 0.35 0.50 0.00 - 1,328 1,339 53.59%
SPX190215P01825000 2019-01-16 9:30AM EST 1,825.00 0.55 0.35 0.50 0.00 - 595 1,656 53.25%
SPX190215P01830000 2019-01-16 9:30AM EST 1,830.00 0.60 0.35 0.50 0.00 - 868 877 52.88%
SPX190215P01840000 2019-01-16 4:05PM EST 1,840.00 0.65 0.35 0.50 0.00 - 1,661 1,650 52.20%
SPX190215P01850000 2019-01-18 12:19PM EST 1,850.00 0.40 0.40 0.50 -0.10 -20.00% 111 9,316 51.81%
SPX190215P01875000 2019-01-18 3:27PM EST 1,875.00 0.50 0.40 0.55 -0.14 -21.87% 253 4,387 50.39%
SPX190215P01890000 2019-01-18 10:37AM EST 1,890.00 0.40 0.40 0.55 -0.25 -38.46% 241 565 50.15%
SPX190215P01895000 2019-01-16 9:30AM EST 1,895.00 0.70 0.40 0.60 0.00 - 551 625 50.29%
SPX190215P01900000 2019-01-18 3:45PM EST 1,900.00 0.50 0.45 0.55 -0.10 -16.67% 855 18,867 49.46%
SPX190215P01910000 2019-01-16 3:13PM EST 1,910.00 0.65 0.45 0.60 0.00 - 662 1,249 49.24%
SPX190215P01920000 2019-01-16 9:30AM EST 1,920.00 0.75 0.45 0.60 0.00 - 603 681 48.56%
SPX190215P01925000 2019-01-18 9:40AM EST 1,925.00 0.55 0.45 0.55 -0.20 -26.67% 50 3,892 47.73%
SPX190215P01930000 2019-01-16 9:30AM EST 1,930.00 0.80 0.45 0.60 0.00 - 598 778 47.86%
SPX190215P01935000 2019-01-16 10:19AM EST 1,935.00 0.80 0.50 0.65 0.00 - 604 651 47.96%
SPX190215P01940000 2019-01-17 12:43PM EST 1,940.00 0.75 0.50 0.65 0.00 - 200 947 47.61%
SPX190215P01945000 2019-01-16 9:43AM EST 1,945.00 0.80 0.50 0.65 0.00 - 687 710 47.27%
SPX190215P01950000 2019-01-18 3:27PM EST 1,950.00 0.60 0.50 0.60 -0.10 -14.29% 240 5,494 46.48%
SPX190215P01955000 2019-01-17 12:21PM EST 1,955.00 0.80 0.50 0.65 0.00 - 200 1,153 46.58%
SPX190215P01960000 2019-01-17 11:27AM EST 1,960.00 0.80 0.50 0.65 0.00 - 300 1,039 46.24%
SPX190215P01965000 2019-01-16 9:30AM EST 1,965.00 0.90 0.55 0.70 0.00 - 576 873 46.29%
SPX190215P01970000 2019-01-16 9:30AM EST 1,970.00 0.90 0.55 0.70 0.00 - 581 621 45.95%
SPX190215P01985000 2019-01-17 3:58PM EST 1,985.00 0.75 0.55 0.70 0.00 - 200 771 44.92%
SPX190215P01990000 2019-01-18 11:12AM EST 1,990.00 0.60 0.55 0.70 -0.40 -40.00% 718 988 44.58%
SPX190215P01995000 2019-01-16 3:32PM EST 1,995.00 0.95 0.60 0.70 0.00 - 1,005 692 44.24%
SPX190215P02000000 2019-01-18 4:11PM EST 2,000.00 0.65 0.60 0.70 -0.15 -18.75% 2,376 28,562 43.90%
SPX190215P02005000 2019-01-18 9:13AM EST 2,005.00 0.65 0.60 0.75 -0.40 -38.10% 1 1,540 43.92%
SPX190215P02010000 2019-01-18 10:26AM EST 2,010.00 0.70 0.60 0.75 -0.25 -26.32% 501 1,100 43.58%
SPX190215P02015000 2019-01-18 2:16PM EST 2,015.00 0.70 0.65 0.80 -0.40 -36.36% 201 683 43.58%
SPX190215P02020000 2019-01-18 11:26AM EST 2,020.00 0.70 0.65 0.75 -0.30 -30.00% 201 1,438 42.90%
SPX190215P02025000 2019-01-18 4:13PM EST 2,025.00 0.70 0.65 0.75 -0.45 -39.13% 2,922 4,899 42.55%
SPX190215P02030000 2019-01-18 12:01PM EST 2,030.00 0.65 0.65 0.80 -0.50 -43.48% 501 766 42.55%
SPX190215P02035000 2019-01-18 10:28AM EST 2,035.00 0.75 0.65 0.85 -0.30 -28.57% 501 648 42.53%
SPX190215P02040000 2019-01-18 12:01PM EST 2,040.00 0.70 0.70 0.85 -0.55 -44.00% 501 752 42.19%
SPX190215P02045000 2019-01-18 9:13AM EST 2,045.00 0.80 0.70 0.85 -0.45 -36.00% 501 532 41.85%
SPX190215P02050000 2019-01-18 4:15PM EST 2,050.00 0.80 0.75 0.85 -0.30 -27.27% 3,280 9,606 41.50%
SPX190215P02055000 2019-01-18 1:34PM EST 2,055.00 0.85 0.75 0.90 -0.45 -34.62% 502 537 41.46%
SPX190215P02060000 2019-01-18 12:32PM EST 2,060.00 0.77 0.75 0.90 -0.53 -40.77% 3,433 3,839 41.11%
SPX190215P02065000 2019-01-18 12:01PM EST 2,065.00 0.75 0.75 0.90 -0.25 -25.00% 501 555 40.77%
SPX190215P02070000 2019-01-18 9:13AM EST 2,070.00 0.85 0.80 0.95 -0.30 -26.09% 1 1,070 40.72%
SPX190215P02075000 2019-01-18 4:10PM EST 2,075.00 0.90 0.80 0.95 -0.20 -18.18% 1,507 7,823 40.38%
SPX190215P02080000 2019-01-18 9:13AM EST 2,080.00 0.90 0.80 1.00 -0.50 -35.71% 1 583 40.30%
SPX190215P02085000 2019-01-18 9:13AM EST 2,085.00 0.90 0.85 1.00 -0.55 -37.93% 1 657 39.96%
SPX190215P02090000 2019-01-18 10:39AM EST 2,090.00 0.90 0.85 1.00 -0.55 -37.93% 207 971 39.61%
SPX190215P02095000 2019-01-18 9:33AM EST 2,095.00 1.00 0.90 1.05 -0.50 -33.33% 7 692 39.53%
SPX190215P02100000 2019-01-18 3:34PM EST 2,100.00 1.05 0.90 1.05 -0.30 -22.22% 2,585 11,264 39.19%
SPX190215P02105000 2019-01-18 9:13AM EST 2,105.00 1.00 0.90 1.10 -0.60 -37.50% 1 798 39.09%
SPX190215P02110000 2019-01-16 9:30AM EST 2,110.00 1.60 0.95 1.10 0.00 - 507 875 38.75%
SPX190215P02115000 2019-01-18 12:34PM EST 2,115.00 1.00 0.95 1.15 -0.60 -37.50% 25 620 38.64%
SPX190215P02120000 2019-01-16 3:24PM EST 2,120.00 1.55 1.00 1.15 0.00 - 1,882 1,909 38.29%
SPX190215P02125000 2019-01-18 12:34PM EST 2,125.00 1.05 1.00 1.15 -0.70 -40.00% 283 8,398 37.94%
SPX190215P02130000 2019-01-17 3:50PM EST 2,130.00 1.41 1.05 1.20 0.00 - 190 1,563 37.82%
SPX190215P02135000 2019-01-18 9:13AM EST 2,135.00 1.15 1.05 1.20 -0.65 -36.11% 1 517 37.48%
SPX190215P02140000 2019-01-18 10:01AM EST 2,140.00 1.39 1.10 1.25 -0.12 -7.95% 223 944 37.34%
SPX190215P02145000 2019-01-18 10:01AM EST 2,145.00 1.39 1.10 1.25 -0.51 -26.84% 210 1,055 37.00%
SPX190215P02150000 2019-01-18 4:15PM EST 2,150.00 1.25 1.15 1.30 -0.40 -24.24% 9,462 23,441 36.85%
SPX190215P02155000 2019-01-16 11:32AM EST 2,155.00 1.83 1.15 1.35 0.00 - 1,341 937 36.71%
SPX190215P02160000 2019-01-18 10:07AM EST 2,160.00 1.42 1.20 1.35 -0.38 -21.11% 468 1,119 36.36%
SPX190215P02165000 2019-01-16 9:30AM EST 2,165.00 2.10 1.20 1.40 0.00 - 480 846 36.21%
SPX190215P02170000 2019-01-18 2:43PM EST 2,170.00 1.50 1.25 1.40 -0.64 -29.91% 10 1,685 35.86%
SPX190215P02175000 2019-01-18 2:58PM EST 2,175.00 1.50 1.30 1.45 -0.70 -31.82% 1,103 3,523 35.69%
SPX190215P02180000 2019-01-18 1:00PM EST 2,180.00 1.41 1.30 1.50 -0.49 -25.79% 7 733 35.52%
SPX190215P02185000 2019-01-16 9:30AM EST 2,185.00 2.30 1.35 1.50 0.00 - 471 3,162 35.17%
SPX190215P02190000 2019-01-18 3:58PM EST 2,190.00 1.55 1.40 1.55 -0.64 -29.22% 193 6,416 34.99%
SPX190215P02195000 2019-01-18 11:14AM EST 2,195.00 1.49 1.45 1.60 -0.71 -32.27% 1,018 1,688 34.81%
SPX190215P02200000 2019-01-18 3:30PM EST 2,200.00 1.70 1.45 1.60 -0.45 -20.93% 440 24,809 34.46%
SPX190215P02205000 2019-01-18 9:30AM EST 2,205.00 1.65 1.50 1.65 -0.95 -36.54% 12 536 34.27%
SPX190215P02210000 2019-01-18 8:23AM EST 2,210.00 1.95 1.55 1.70 -0.70 -26.42% 1 1,064 34.08%
SPX190215P02215000 2019-01-18 3:59PM EST 2,215.00 1.70 1.60 1.75 -1.00 -37.04% 3 1,644 33.88%
SPX190215P02220000 2019-01-18 2:43PM EST 2,220.00 2.00 1.65 1.80 -0.25 -11.11% 102 698 33.67%
SPX190215P02230000 2019-01-18 3:20PM EST 2,230.00 1.97 1.70 1.90 -0.63 -24.23% 1,838 2,365 33.25%
SPX190215P02235000 2019-01-18 3:20PM EST 2,235.00 2.03 1.75 1.95 -0.80 -28.27% 160 681 33.03%
SPX190215P02240000 2019-01-18 3:56PM EST 2,240.00 2.00 1.80 2.00 -0.55 -21.57% 22 631 32.81%
SPX190215P02245000 2019-01-16 9:37AM EST 2,245.00 3.10 1.85 2.05 0.00 - 449 745 32.58%
SPX190215P02255000 2019-01-16 2:11PM EST 2,255.00 3.01 1.95 2.15 0.00 - 467 521 32.12%
SPX190215P02260000 2019-01-18 12:33PM EST 2,260.00 1.98 2.00 2.20 -1.40 -41.42% 274 744 31.88%
SPX190215P02265000 2019-01-18 11:38AM EST 2,265.00 2.12 2.05 2.25 -1.18 -35.76% 2 820 31.64%
SPX190215P02275000 2019-01-18 3:59PM EST 2,275.00 2.29 2.20 2.35 -0.66 -22.37% 2,836 12,323 31.15%
SPX190215P02280000 2019-01-18 9:59AM EST 2,280.00 2.80 2.25 2.45 -0.80 -22.22% 1,020 942 31.01%
SPX190215P02285000 2019-01-18 1:41PM EST 2,285.00 2.43 2.30 2.50 -1.07 -30.57% 1 5,816 30.76%
SPX190215P02290000 2019-01-18 3:27PM EST 2,290.00 2.69 2.40 2.60 -1.11 -29.21% 165 715 30.60%
SPX190215P02295000 2019-01-18 11:24AM EST 2,295.00 2.43 2.45 2.65 -1.77 -42.14% 10 724 30.34%
SPX190215P02300000 2019-01-18 4:10PM EST 2,300.00 2.70 2.55 2.75 -0.80 -22.86% 1,329 29,348 30.17%
SPX190215P02305000 2019-01-16 11:01AM EST 2,305.00 4.30 2.60 2.85 0.00 - 426 1,169 29.99%
SPX190215P02310000 2019-01-17 10:31AM EST 2,310.00 2.75 2.70 2.90 -1.97 -41.74% 7 1,332 29.72%
SPX190215P02315000 2019-01-18 1:37PM EST 2,315.00 2.90 2.80 3.00 -1.30 -30.95% 20 2,090 29.54%
SPX190215P02320000 2019-01-18 11:32AM EST 2,320.00 2.95 2.85 3.10 -1.43 -32.65% 1,661 3,234 29.34%
SPX190215P02325000 2019-01-18 3:14PM EST 2,325.00 3.29 2.95 3.20 -0.64 -16.28% 5,606 27,536 29.14%
SPX190215P02330000 2019-01-17 2:17PM EST 2,330.00 4.20 3.00 3.30 0.00 - 10 1,825 28.94%
SPX190215P02335000 2019-01-18 1:37PM EST 2,335.00 3.30 3.10 3.40 -1.45 -30.53% 169 2,308 28.73%
SPX190215P02340000 2019-01-18 10:30AM EST 2,340.00 3.54 3.20 3.50 -1.06 -23.04% 6 950 28.51%
SPX190215P02345000 2019-01-18 10:04AM EST 2,345.00 4.00 3.30 3.60 -0.90 -18.37% 25 708 28.29%
SPX190215P02350000 2019-01-18 3:59PM EST 2,350.00 3.59 3.50 3.70 -1.11 -23.62% 715 34,874 28.06%
SPX190215P02355000 2019-01-18 12:52PM EST 2,355.00 3.58 3.50 3.80 -2.42 -40.33% 5 471 27.83%
SPX190215P02360000 2019-01-18 10:26AM EST 2,360.00 3.70 3.60 3.90 -1.30 -26.00% 47 5,017 27.59%
SPX190215P02365000 2019-01-18 3:16PM EST 2,365.00 4.20 3.80 4.00 -0.90 -17.65% 23 575 27.34%
SPX190215P02370000 2019-01-18 3:31PM EST 2,370.00 4.20 3.90 4.10 -1.50 -26.32% 12 2,181 27.10%
SPX190215P02375000 2019-01-18 3:40PM EST 2,375.00 4.40 4.00 4.30 -1.10 -20.00% 1,087 34,407 26.98%
SPX190215P02380000 2019-01-18 10:15AM EST 2,380.00 4.82 4.10 4.40 -0.91 -15.88% 323 2,962 26.72%
SPX190215P02385000 2019-01-18 12:09PM EST 2,385.00 4.00 4.30 4.50 -1.80 -31.03% 451 970 26.46%
SPX190215P02390000 2019-01-18 12:08PM EST 2,390.00 4.20 4.40 4.70 -1.80 -30.00% 197 5,054 26.31%
SPX190215P02395000 2019-01-18 1:05PM EST 2,395.00 4.60 4.50 4.80 -1.85 -28.68% 48 680 26.04%
SPX190215P02400000 2019-01-18 4:20PM EST 2,400.00 4.81 4.70 5.00 -1.74 -26.56% 9,657 44,284 25.88%
SPX190215P02405000 2019-01-18 2:01PM EST 2,405.00 4.80 4.80 5.10 -3.50 -42.17% 37 3,676 25.59%
SPX190215P02410000 2019-01-18 4:02PM EST 2,410.00 5.15 5.00 5.30 -1.70 -24.82% 640 1,476 25.41%
SPX190215P02420000 2019-01-18 3:27PM EST 2,420.00 5.80 5.30 5.60 -1.52 -20.77% 377 3,800 24.93%
SPX190215P02425000 2019-01-18 3:45PM EST 2,425.00 5.77 5.50 5.80 -1.83 -24.08% 4,280 18,891 24.72%
SPX190215P02430000 2019-01-18 3:42PM EST 2,430.00 6.00 5.70 6.00 -2.25 -27.27% 137 6,895 24.52%
SPX190215P02435000 2019-01-18 10:28AM EST 2,435.00 5.60 5.80 6.20 -2.70 -32.53% 14 427 24.30%
SPX190215P02440000 2019-01-18 3:57PM EST 2,440.00 6.40 6.00 6.40 -2.13 -24.97% 759 5,557 24.07%
SPX190215P02445000 2019-01-18 3:27PM EST 2,445.00 6.80 6.20 6.60 -1.95 -22.29% 313 2,837 23.84%
SPX190215P02450000 2019-01-18 3:57PM EST 2,450.00 6.85 6.40 6.80 -2.30 -25.14% 3,922 26,179 23.60%
SPX190215P02455000 2019-01-18 4:12PM EST 2,455.00 6.90 6.70 7.00 -2.90 -29.59% 14 2,433 23.35%
SPX190215P02460000 2019-01-18 3:07PM EST 2,460.00 7.71 6.90 7.20 -2.04 -20.92% 334 2,483 23.10%
SPX190215P02470000 2019-01-18 2:52PM EST 2,470.00 8.10 7.40 7.70 -1.90 -19.00% 71 710 22.65%
SPX190215P02475000 2019-01-18 3:53PM EST 2,475.00 8.40 7.60 8.00 -2.20 -20.75% 1,568 30,252 22.45%
SPX190215P02480000 2019-01-18 3:59PM EST 2,480.00 8.25 7.90 8.10 -3.63 -30.56% 287 1,599 22.09%
SPX190215P02485000 2019-01-18 1:33PM EST 2,485.00 8.65 8.20 8.60 -2.95 -25.43% 50 804 22.03%
SPX190215P02490000 2019-01-18 2:47PM EST 2,490.00 9.45 8.50 8.80 -2.65 -21.90% 346 9,712 21.73%
SPX190215P02495000 2019-01-18 3:24PM EST 2,495.00 9.65 8.80 9.20 -3.05 -24.02% 16 1,146 21.56%
SPX190215P02500000 2019-01-18 4:11PM EST 2,500.00 9.43 9.10 9.50 -3.67 -28.02% 9,158 37,932 21.32%
SPX190215P02505000 2019-01-18 2:48PM EST 2,505.00 10.40 9.50 9.80 -3.20 -23.53% 237 801 21.06%
SPX190215P02510000 2019-01-18 3:43PM EST 2,510.00 10.38 9.80 10.20 -3.97 -27.67% 541 2,169 20.86%
SPX190215P02515000 2019-01-18 3:43PM EST 2,515.00 10.79 10.20 10.60 -4.11 -27.58% 211 739 20.65%
SPX190215P02520000 2019-01-18 3:51PM EST 2,520.00 11.55 10.60 11.00 -3.90 -25.24% 628 4,097 20.43%
SPX190215P02525000 2019-01-18 3:49PM EST 2,525.00 11.75 11.00 11.40 -4.35 -27.02% 7,736 17,618 20.19%
SPX190215P02530000 2019-01-18 3:51PM EST 2,530.00 12.45 11.40 11.90 -4.35 -25.89% 1,292 2,893 20.01%
SPX190215P02535000 2019-01-18 3:25PM EST 2,535.00 13.05 11.90 12.30 -4.40 -25.21% 193 1,266 19.75%
SPX190215P02540000 2019-01-18 3:41PM EST 2,540.00 13.10 12.40 12.80 -4.80 -26.82% 84 952 19.54%
SPX190215P02545000 2019-01-18 2:32PM EST 2,545.00 13.90 12.80 13.30 -4.83 -25.79% 949 1,411 19.31%
SPX190215P02550000 2019-01-18 4:14PM EST 2,550.00 13.60 13.40 13.80 -6.20 -31.31% 4,713 17,202 19.07%
SPX190215P02555000 2019-01-18 3:48PM EST 2,555.00 14.70 13.90 14.40 -5.80 -28.29% 55 1,071 18.87%
SPX190215P02560000 2019-01-18 3:24PM EST 2,560.00 15.65 14.50 15.00 -5.40 -25.65% 293 3,045 18.66%
SPX190215P02565000 2019-01-18 3:43PM EST 2,565.00 15.86 15.10 15.60 -6.64 -29.51% 242 1,274 18.43%
SPX190215P02570000 2019-01-18 4:01PM EST 2,570.00 15.93 15.80 16.30 -8.67 -35.24% 1,842 1,019 18.23%
SPX190215P02575000 2019-01-18 4:01PM EST 2,575.00 16.65 16.50 17.00 -7.65 -31.48% 4,056 30,388 18.02%
SPX190215P02580000 2019-01-18 3:53PM EST 2,580.00 18.70 17.20 17.70 -6.59 -26.06% 2,983 2,803 17.79%
SPX190215P02585000 2019-01-18 3:23PM EST 2,585.00 19.40 17.90 18.50 -7.00 -26.52% 420 7,936 17.59%
SPX190215P02590000 2019-01-18 3:50PM EST 2,590.00 20.20 18.80 19.30 -7.20 -26.28% 278 3,077 17.37%
SPX190215P02595000 2019-01-18 3:50PM EST 2,595.00 21.10 19.60 20.20 -8.65 -29.08% 310 1,423 17.17%
SPX190215P02600000 2019-01-18 4:11PM EST 2,600.00 21.05 20.50 21.00 -9.00 -29.95% 6,054 48,373 16.91%
SPX190215P02605000 2019-01-18 4:06PM EST 2,605.00 22.30 21.50 22.10 -9.70 -30.31% 13 537 16.76%
SPX190215P02610000 2019-01-18 4:10PM EST 2,610.00 23.20 22.50 23.10 -10.10 -30.33% 2,633 1,955 16.55%
SPX190215P02615000 2019-01-18 3:56PM EST 2,615.00 26.00 23.60 24.20 -9.60 -26.97% 186 1,060 16.35%
SPX190215P02620000 2019-01-18 4:06PM EST 2,620.00 25.59 24.70 25.40 -10.41 -28.92% 47 1,244 16.18%
SPX190215P02625000 2019-01-18 4:10PM EST 2,625.00 26.80 26.00 26.60 -11.70 -30.39% 3,028 7,204 15.97%
SPX190215P02635000 2019-01-18 3:36PM EST 2,635.00 29.95 28.60 29.30 -11.45 -27.66% 95 1,080 15.61%
SPX190215P02640000 2019-01-18 3:36PM EST 2,640.00 31.45 30.00 30.80 -13.35 -29.80% 131 790 15.44%
SPX190215P02645000 2019-01-18 1:10PM EST 2,645.00 32.00 31.50 32.30 -15.10 -32.06% 2 137 15.25%
SPX190215P02650000 2019-01-18 4:09PM EST 2,650.00 34.28 33.20 34.00 -17.32 -33.57% 7,112 26,160 15.10%
SPX190215P02655000 2019-01-18 3:48PM EST 2,655.00 37.00 34.90 35.70 -16.10 -30.32% 52 240 14.92%
SPX190215P02660000 2019-01-18 3:52PM EST 2,660.00 40.03 36.60 37.50 -14.17 -26.14% 8,067 2,641 14.75%
SPX190215P02675000 2019-01-18 4:14PM EST 2,675.00 43.10 42.70 43.70 -19.90 -31.59% 5,083 2,978 14.32%
SPX190215P02680000 2019-01-18 3:08PM EST 2,680.00 44.95 45.00 46.00 -19.25 -29.98% 48 445 14.19%
SPX190215P02685000 2019-01-17 3:08PM EST 2,685.00 70.70 47.30 48.40 0.00 - 1 123 14.07%
SPX190215P02700000 2019-01-18 3:49PM EST 2,700.00 57.20 54.90 56.70 -23.95 -29.51% 174 10,106 13.86%
SPX190215P02705000 2019-01-14 9:34AM EST 2,705.00 138.09 57.90 59.60 0.00 - 10 156 13.77%
SPX190215P02710000 2019-01-18 10:54AM EST 2,710.00 65.64 60.70 62.70 -23.31 -26.21% 1,299 1,622 13.72%
SPX190215P02715000 2019-01-09 1:48PM EST 2,715.00 133.92 63.60 65.80 0.00 - 5 2,051 13.63%
SPX190215P02720000 2019-01-15 3:39PM EST 2,720.00 118.60 66.90 69.00 0.00 - 3 1,519 13.54%
SPX190215P02725000 2019-01-18 12:59PM EST 2,725.00 69.64 70.20 72.40 -48.81 -41.21% 34 10,254 13.49%
SPX190215P02730000 2019-01-16 10:31AM EST 2,730.00 115.45 73.70 76.10 0.00 - 2 404 13.52%
SPX190215P02735000 2019-01-18 3:08PM EST 2,735.00 83.57 77.20 79.60 -42.38 -33.65% 2 2,315 13.44%
SPX190215P02740000 2019-01-18 12:59PM EST 2,740.00 80.16 80.80 83.10 -48.62 -37.75% 2 378 13.32%
SPX190215P02745000 2019-01-18 3:08PM EST 2,745.00 91.28 84.30 86.90 -39.12 -30.00% 82 528 13.29%
SPX190215P02750000 2019-01-18 4:03PM EST 2,750.00 89.75 88.30 90.70 -49.75 -35.66% 125 11,759 13.22%
SPX190215P02755000 2018-12-18 3:31PM EST 2,755.00 223.50 92.30 94.70 0.00 - 13 16 13.21%
SPX190215P02760000 2019-01-18 12:53PM EST 2,760.00 97.31 96.00 98.70 -57.92 -37.31% 2 174 13.16%
SPX190215P02765000 2019-01-11 11:58AM EST 2,765.00 176.01 100.10 102.90 0.00 - 1 165 13.18%
SPX190215P02770000 2019-01-18 12:06PM EST 2,770.00 106.95 104.50 107.30 -69.35 -39.34% 2 575 13.28%
SPX190215P02775000 2019-01-18 12:16PM EST 2,775.00 106.13 108.70 111.30 -48.25 -31.25% 10 2,118 13.12%
SPX190215P02780000 2019-01-15 10:37AM EST 2,780.00 183.25 112.70 115.60 0.00 - 2 68 13.10%
SPX190215P02785000 2019-01-15 12:12PM EST 2,785.00 174.55 117.30 120.00 0.00 - 10 42 13.10%
SPX190215P02790000 2019-01-08 11:45AM EST 2,790.00 237.40 121.40 124.60 0.00 - 1 70 13.21%
SPX190215P02795000 2019-01-09 1:07PM EST 2,795.00 205.73 126.00 129.00 0.00 - 16 127 13.16%
SPX190215P02800000 2019-01-18 11:02AM EST 2,800.00 138.00 130.40 133.50 -34.25 -19.88% 2 1,936 13.13%
SPX190215P02810000 2019-01-17 10:46AM EST 2,810.00 195.65 140.00 143.20 0.00 - 2 75 13.60%
SPX190215P02815000 2018-10-25 3:01PM EST 2,815.00 156.10 144.60 147.60 0.00 - 95 95 13.40%
SPX190215P02825000 2019-01-18 1:19PM EST 2,825.00 157.03 153.80 156.90 -49.97 -24.14% 27 77 13.36%
SPX190215P02830000 2019-01-17 10:46AM EST 2,830.00 215.25 158.80 162.10 0.00 - 2 35 13.90%
SPX190215P02840000 2019-01-17 11:23AM EST 2,840.00 219.60 168.40 171.70 0.00 - 6 67 14.09%
SPX190215P02845000 2019-01-17 1:03PM EST 2,845.00 224.90 173.20 176.30 0.00 - 3 27 13.89%
SPX190215P02850000 2019-01-17 1:03PM EST 2,850.00 229.90 178.10 181.40 0.00 - 8 2,053 14.33%
SPX190215P02860000 2019-01-17 2:45PM EST 2,860.00 217.70 187.80 191.10 0.00 - 249 259 14.51%
SPX190215P02870000 2019-01-09 10:08AM EST 2,870.00 284.59 197.60 200.90 0.00 - 47 113 14.78%
SPX190215P02875000 2019-01-09 9:41AM EST 2,875.00 292.00 202.50 205.80 0.00 - 45 60 14.90%
SPX190215P02880000 2019-01-17 1:05PM EST 2,880.00 259.87 207.40 210.80 0.00 - 2 19 15.19%
SPX190215P02890000 2019-01-17 2:29PM EST 2,890.00 266.90 217.00 220.30 0.00 - 16 403 14.75%
SPX190215P02895000 2019-01-17 11:08AM EST 2,895.00 274.91 221.90 225.20 0.00 - 28 164 14.77%
SPX190215P02900000 2019-01-17 2:37PM EST 2,900.00 277.45 227.10 230.50 0.00 - 4 1,541 15.73%
SPX190215P02905000 2018-11-09 11:56PM EST 2,905.00 125.46 231.80 235.10 0.00 - 2 1 15.04%
SPX190215P02910000 2019-01-09 10:03AM EST 2,910.00 322.00 236.70 241.50 0.00 - 2 2 18.06%
SPX190215P02925000 2018-11-19 11:12AM EST 2,925.00 214.10 251.60 254.90 0.00 - 2 32 15.44%
SPX190215P02935000 2018-12-10 12:10PM EST 2,935.00 333.90 261.50 265.30 0.00 - 12 12 17.12%
SPX190215P02950000 2018-12-28 10:11AM EST 2,950.00 455.00 275.20 280.60 0.00 - 1 21 18.63%
SPX190215P02960000 2018-12-24 9:32AM EST 2,960.00 491.00 286.40 289.70 0.00 - 2 2 16.31%
SPX190215P02990000 2019-01-02 3:54PM EST 2,990.00 483.25 315.40 320.90 0.00 - 141 1,287 21.39%
SPX190215P02995000 2019-01-04 10:34AM EST 2,995.00 480.45 320.20 325.60 0.00 - 3 614 20.96%
SPX190215P03000000 2019-01-18 12:07PM EST 3,000.00 329.42 325.40 330.90 -47.98 -12.71% 702 21,513 21.91%
SPX190215P03005000 2019-01-04 10:34AM EST 3,005.00 490.45 331.20 334.50 0.00 - 3 2 17.07%
SPX190215P03010000 2019-01-04 10:34AM EST 3,010.00 495.45 336.10 340.60 0.00 - 3 2 21.72%
SPX190215P03100000 2018-12-04 10:51AM EST 3,100.00 321.00 425.90 429.20 0.00 - 1 5 0.00%
SPX190215P03300000 2018-12-04 3:29PM EST 3,300.00 585.70 624.60 630.10 0.00 - 2 3 33.06%
SPX190215P03400000 2018-12-31 3:42PM EST 3,400.00 893.18 725.20 729.90 0.00 - 15 335 35.86%
SPX190215P03600000 2019-01-18 3:11PM EST 3,600.00 932.85 924.00 929.40 -73.05 -7.26% 4 342 37.06%