^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPX190621C01000000 2019-05-20 3:06PM EDT 1,000.00 1,832.42 1,859.40 1,862.10 0.00 - 1,800 38,113 0.00%
SPX190621C01100000 2019-02-13 1:28PM EDT 1,100.00 1,673.32 1,801.90 1,804.20 0.00 - 0 256 224.69%
SPX190621C01300000 2019-01-28 10:32AM EDT 1,300.00 1,328.40 1,603.00 1,605.30 0.00 - 0 76 191.18%
SPX190621C01325000 2019-03-14 10:33AM EDT 1,325.00 1,478.90 1,578.10 1,580.50 0.00 - 0 9 187.38%
SPX190621C01375000 2019-02-13 1:28PM EDT 1,375.00 1,021.80 1,528.40 1,530.80 0.00 - 0 4 179.99%
SPX190621C01500000 2019-04-04 4:51AM EDT 1,500.00 1,366.80 1,440.20 1,444.70 0.00 - 1 207 195.72%
SPX190621C01525000 2019-05-06 10:21AM EDT 1,525.00 1,388.00 1,336.20 1,338.80 0.00 - 15 17 0.00%
SPX190621C01550000 2019-02-13 1:28PM EDT 1,550.00 1,123.80 1,354.40 1,356.80 0.00 - 0 1 155.94%
SPX190621C01600000 2019-03-14 10:36AM EDT 1,600.00 1,205.35 1,304.70 1,307.10 0.00 - 0 13 149.54%
SPX190621C01625000 2019-03-18 11:58AM EDT 1,625.00 1,197.80 1,268.30 1,270.70 0.00 - 0 18 134.69%
SPX190621C01650000 2019-02-13 1:28PM EDT 1,650.00 1,083.10 1,255.00 1,257.40 0.00 - 0 4 143.32%
SPX190621C01675000 2019-02-13 1:28PM EDT 1,675.00 1,089.99 1,230.10 1,232.60 0.00 - 0 5 140.28%
SPX190621C01700000 2019-02-13 1:28PM EDT 1,700.00 830.81 1,205.30 1,207.70 0.00 - 0 101 137.27%
SPX190621C01725000 2019-02-13 1:28PM EDT 1,725.00 701.45 1,180.40 1,182.90 0.00 - 0 9 134.30%
SPX190621C01750000 2019-02-13 1:28PM EDT 1,750.00 678.15 1,155.60 1,158.00 0.00 - 0 9 131.36%
SPX190621C01775000 2019-02-13 1:28PM EDT 1,775.00 825.55 1,130.70 1,133.20 0.00 - 0 18 128.46%
SPX190621C01800000 2019-04-24 10:21AM EDT 1,800.00 1,130.98 1,061.90 1,064.40 0.00 - 1 59 0.00%
SPX190621C01825000 2019-03-13 10:59AM EDT 1,825.00 984.55 1,081.30 1,083.40 0.00 - 0 21 122.84%
SPX190621C01850000 2019-02-13 1:28PM EDT 1,850.00 856.50 1,056.20 1,058.70 0.00 - 0 21 119.99%
SPX190621C01875000 2019-02-13 1:28PM EDT 1,875.00 737.00 1,031.40 1,033.90 0.00 - 0 18 117.26%
SPX190621C01900000 2019-04-30 2:59PM EDT 1,900.00 1,040.95 961.90 964.50 0.00 - 274 1,006 0.00%
SPX190621C01925000 2019-02-13 1:28PM EDT 1,925.00 693.50 981.90 984.10 0.00 - 0 18 111.82%
SPX190621C01950000 2019-02-13 1:28PM EDT 1,950.00 479.20 956.90 959.40 0.00 - 0 53 109.12%
SPX190621C01975000 2019-02-13 1:28PM EDT 1,975.00 758.10 932.10 934.60 0.00 - 0 9 106.48%
SPX190621C02000000 2019-05-21 12:08PM EDT 2,000.00 861.75 862.30 865.10 +26.80 +3.21% 1 43,288 43.51%
SPX190621C02025000 2019-05-17 11:04AM EDT 2,025.00 858.10 834.30 837.00 0.00 - 1 27 0.00%
SPX190621C02050000 2019-02-15 2:50PM EDT 2,050.00 719.45 857.90 860.10 0.00 - 0 55 98.73%
SPX190621C02075000 2019-04-25 1:16PM EDT 2,075.00 852.81 787.30 789.80 0.00 - 3 3 0.00%
SPX190621C02100000 2019-04-25 1:16PM EDT 2,100.00 827.89 762.50 765.20 0.00 - 3 34 39.38%
SPX190621C02125000 2019-01-28 10:32AM EDT 2,125.00 530.88 783.50 785.70 0.00 - 0 768 91.11%
SPX190621C02150000 2019-04-26 1:29PM EDT 2,150.00 779.30 712.50 715.30 0.00 - 12 238 37.67%
SPX190621C02175000 2019-04-26 1:29PM EDT 2,175.00 754.40 687.60 690.20 0.00 - 12 12 35.30%
SPX190621C02200000 2019-03-28 3:56PM EDT 2,200.00 618.30 738.50 740.80 0.00 - 0 799 99.75%
SPX190621C02225000 2019-02-13 1:28PM EDT 2,225.00 396.40 684.30 686.90 0.00 - 0 61 81.28%
SPX190621C02250000 2019-04-23 2:17PM EDT 2,250.00 685.30 613.30 615.90 0.00 - 1 117 35.77%
SPX190621C02275000 2019-05-08 9:58AM EDT 2,275.00 607.37 588.40 591.00 0.00 - 2 103 34.74%
SPX190621C02300000 2019-05-03 2:43PM EDT 2,300.00 644.45 563.30 566.10 0.00 - 3 1,779 33.67%
SPX190621C02325000 2019-04-30 2:59PM EDT 2,325.00 618.65 538.30 541.00 0.00 - 119 184 31.84%
SPX190621C02350000 2019-05-16 11:04AM EDT 2,350.00 536.00 513.60 516.40 0.00 - 15 2,389 31.73%
SPX190621C02375000 2019-04-01 11:37AM EDT 2,375.00 489.25 576.90 578.90 0.00 - 2 376 85.69%
SPX190621C02400000 2019-05-09 11:29AM EDT 2,400.00 442.50 463.80 466.50 0.00 - 20 1,315 29.06%
SPX190621C02425000 2019-03-18 3:09PM EDT 2,425.00 416.80 475.80 478.30 0.00 - 0 3,268 56.65%
SPX190621C02450000 2019-05-07 9:36AM EDT 2,450.00 464.15 414.30 416.90 0.00 - 2 5,374 27.05%
SPX190621C02475000 2019-05-13 10:48AM EDT 2,475.00 355.03 389.50 392.20 0.00 - 11 4,250 26.14%
SPX190621C02500000 2019-05-16 9:36AM EDT 2,500.00 365.80 365.10 367.90 0.00 - 1 12,800 25.79%
SPX190621C02525000 2019-05-13 1:54PM EDT 2,525.00 296.78 340.60 343.30 0.00 - 10 6,286 24.80%
SPX190621C02550000 2019-05-15 11:34AM EDT 2,550.00 294.30 316.10 318.90 0.00 - 5 8,358 23.96%
SPX190621C02575000 2019-03-28 2:15PM EDT 2,575.00 261.21 369.50 371.70 0.00 - 0 13,494 59.84%
SPX190621C02600000 2019-05-17 12:26PM EDT 2,600.00 278.15 267.70 269.80 0.00 - 1 21,270 21.62%
SPX190621C02625000 2019-05-14 10:11AM EDT 2,625.00 218.73 244.40 246.60 0.00 - 5 9,389 21.47%
SPX190621C02650000 2019-05-20 3:59PM EDT 2,650.00 201.45 220.80 222.70 0.00 - 122 21,427 20.48%
SPX190621C02665000 2019-05-10 11:54AM EDT 2,665.00 189.10 205.90 208.10 0.00 - 1 7 19.64%
SPX190621C02675000 2019-05-20 1:51PM EDT 2,675.00 182.73 197.20 199.30 0.00 - 4 14,108 19.65%
SPX190621C02700000 2019-05-20 3:54PM EDT 2,700.00 157.50 174.40 175.90 0.00 - 25 39,135 18.61%
SPX190621C02725000 2019-05-21 9:32AM EDT 2,725.00 149.90 151.60 153.50 +10.88 +7.83% 2 14,793 17.87%
SPX190621C02740000 2019-05-09 2:16PM EDT 2,740.00 145.70 139.50 141.00 0.00 - 2 4,506 17.70%
SPX190621C02745000 2019-05-16 10:53AM EDT 2,745.00 157.55 134.40 136.10 0.00 - 5 2,715 17.30%
SPX190621C02750000 2019-05-21 11:29AM EDT 2,750.00 132.10 130.50 131.80 +21.60 +19.55% 19 37,547 17.14%
SPX190621C02775000 2019-05-21 9:50AM EDT 2,775.00 105.35 109.60 111.30 +9.85 +10.31% 19 17,623 16.54%
SPX190621C02780000 2019-05-17 3:34PM EDT 2,780.00 108.80 106.00 107.00 0.00 - 1 3,496 16.30%
SPX190621C02795000 2019-05-16 10:53AM EDT 2,795.00 115.25 93.70 95.20 0.00 - 10 7,077 15.89%
SPX190621C02800000 2019-05-21 11:52AM EDT 2,800.00 88.00 89.80 91.20 +11.88 +15.61% 143 42,447 15.70%
SPX190621C02805000 2019-05-20 12:47PM EDT 2,805.00 77.40 86.40 87.60 0.00 - 150 7,709 15.62%
SPX190621C02810000 2019-05-21 10:20AM EDT 2,810.00 79.50 82.00 83.40 +12.11 +17.97% 4 20,424 15.33%
SPX190621C02820000 2019-05-21 11:59AM EDT 2,820.00 73.34 74.80 76.00 +10.41 +16.54% 1 16,154 15.02%
SPX190621C02825000 2019-05-21 12:09PM EDT 2,825.00 70.50 70.90 72.00 +11.15 +18.79% 48 53,268 14.74%
SPX190621C02830000 2019-05-21 12:21PM EDT 2,830.00 68.10 67.40 68.40 +10.80 +18.85% 9 17,988 14.57%
SPX190621C02835000 2019-05-21 11:56AM EDT 2,835.00 62.50 63.80 64.80 +8.80 +16.39% 81 21,546 14.38%
SPX190621C02840000 2019-05-21 12:52PM EDT 2,840.00 61.40 60.80 61.30 +11.50 +23.05% 25 11,979 14.20%
SPX190621C02845000 2019-05-20 4:16PM EDT 2,845.00 48.00 57.70 58.30 0.00 - 6,935 12,516 14.15%
SPX190621C02850000 2019-05-21 11:56AM EDT 2,850.00 52.80 53.80 54.30 +7.60 +16.81% 4,430 58,962 13.77%
SPX190621C02860000 2019-05-21 12:44PM EDT 2,860.00 47.80 47.40 47.80 +9.30 +24.16% 5,279 17,640 13.41%
SPX190621C02870000 2019-05-21 11:34AM EDT 2,870.00 41.50 41.50 41.90 +3.60 +9.50% 502 18,034 13.12%
SPX190621C02875000 2019-05-21 12:50PM EDT 2,875.00 38.70 38.60 39.10 +7.20 +22.86% 582 44,829 12.97%
SPX190621C02885000 2019-05-21 11:26AM EDT 2,885.00 33.30 33.10 33.50 +5.50 +19.78% 10 20,109 12.61%
SPX190621C02890000 2019-05-21 12:18PM EDT 2,890.00 30.20 30.20 30.60 +7.12 +30.85% 4 20,882 12.35%
SPX190621C02900000 2019-05-21 12:52PM EDT 2,900.00 25.40 25.10 25.40 +5.45 +27.32% 2,190 76,316 11.92%
SPX190621C02905000 2019-05-21 12:31PM EDT 2,905.00 22.93 22.60 22.90 +4.93 +27.39% 45 20,406 11.68%
SPX190621C02915000 2019-05-21 12:29PM EDT 2,915.00 18.73 18.60 18.90 +4.93 +35.72% 32 16,660 11.41%
SPX190621C02925000 2019-05-21 12:14PM EDT 2,925.00 14.94 14.80 15.10 +3.64 +32.21% 808 76,210 11.06%
SPX190621C02930000 2019-05-21 12:10PM EDT 2,930.00 12.95 12.90 13.20 +3.30 +34.20% 195 20,803 10.81%
SPX190621C02935000 2019-05-21 12:44PM EDT 2,935.00 11.60 11.50 11.70 +3.20 +38.10% 146 18,747 10.67%
SPX190621C02940000 2019-05-21 12:43PM EDT 2,940.00 10.08 9.90 10.20 +2.30 +29.56% 393 13,462 10.49%
SPX190621C02950000 2019-05-21 12:52PM EDT 2,950.00 7.80 7.50 7.80 +2.00 +34.48% 3,076 63,086 10.22%
SPX190621C02960000 2019-05-21 12:15PM EDT 2,960.00 6.07 5.70 5.90 +1.76 +40.84% 596 25,869 10.01%
SPX190621C02975000 2019-05-21 12:26PM EDT 2,975.00 3.80 3.60 3.80 +0.90 +31.03% 1,542 48,822 9.76%
SPX190621C02980000 2019-05-21 12:05PM EDT 2,980.00 3.20 3.10 3.30 +0.95 +42.22% 69 10,974 9.72%
SPX190621C02990000 2019-05-21 11:16AM EDT 2,990.00 2.35 2.35 2.50 +0.51 +27.72% 80 5,707 9.67%
SPX190621C03000000 2019-05-21 12:48PM EDT 3,000.00 1.75 1.75 1.85 +0.26 +17.45% 1,247 99,117 9.61%
SPX190621C03010000 2019-05-21 10:52AM EDT 3,010.00 1.40 1.25 1.40 +0.30 +27.27% 116 4,355 9.61%
SPX190621C03020000 2019-05-21 11:09AM EDT 3,020.00 1.05 1.00 1.10 0.00 - 54 2,708 9.70%
SPX190621C03025000 2019-05-21 11:09AM EDT 3,025.00 0.95 0.90 1.00 +0.15 +18.75% 346 32,443 9.78%
SPX190621C03040000 2019-05-20 2:41PM EDT 3,040.00 0.63 0.60 0.75 0.00 - 30 5,527 10.04%
SPX190621C03050000 2019-05-21 11:33AM EDT 3,050.00 0.53 0.50 0.60 -0.02 -3.64% 70 29,126 10.14%
SPX190621C03060000 2019-05-21 9:30AM EDT 3,060.00 0.50 0.45 0.55 -0.03 -5.66% 1 897 10.46%
SPX190621C03075000 2019-05-21 11:59AM EDT 3,075.00 0.40 0.30 0.45 0.00 - 4,111 16,175 10.81%
SPX190621C03100000 2019-05-21 11:20AM EDT 3,100.00 0.35 0.25 0.35 +0.01 +2.94% 14 117,896 11.49%
SPX190621C03125000 2019-05-21 10:48AM EDT 3,125.00 0.25 0.20 0.30 -0.05 -16.67% 10 10,725 12.26%
SPX190621C03150000 2019-05-21 11:33AM EDT 3,150.00 0.23 0.15 0.25 -0.02 -8.00% 58 12,198 12.95%
SPX190621C03175000 2019-05-21 11:35AM EDT 3,175.00 0.19 0.10 0.20 -0.01 -5.00% 151 5,769 13.55%
SPX190621C03200000 2019-05-20 10:51AM EDT 3,200.00 0.17 0.05 0.20 0.00 - 5 24,686 14.47%
SPX190621C03225000 2019-05-21 11:32AM EDT 3,225.00 0.11 0.00 0.15 -0.11 -50.00% 1 803 14.89%
SPX190621C03250000 2019-05-21 12:11PM EDT 3,250.00 0.10 0.05 0.15 0.00 - 102 61,513 15.77%
SPX190621C03275000 2019-05-16 1:50PM EDT 3,275.00 0.20 0.05 0.10 0.00 - 109 3,547 15.97%
SPX190621C03300000 2019-05-21 9:37AM EDT 3,300.00 0.10 0.00 0.10 +0.05 +100.00% 1 22,366 16.80%
SPX190621C03350000 2019-05-17 1:35PM EDT 3,350.00 0.05 0.05 0.10 0.00 - 100 3,394 18.38%
SPX190621C03400000 2019-05-13 12:05PM EDT 3,400.00 0.05 0.00 0.10 0.00 - 1 8,243 19.95%
SPX190621C03500000 2019-05-15 10:47AM EDT 3,500.00 0.02 0.00 0.05 0.00 - 1 4,313 21.68%
SPX190621C03600000 2019-04-02 9:54AM EDT 3,600.00 0.05 0.00 0.15 0.00 - 12 1,800 26.83%
SPX190621C03700000 2019-03-29 1:32PM EDT 3,700.00 0.05 0.00 0.10 0.00 - 130 1,155 28.66%
SPX190621C03800000 2019-03-29 1:02PM EDT 3,800.00 0.05 0.00 0.05 0.00 - 240 2,351 29.64%
SPX190621C03900000 2019-03-29 11:36AM EDT 3,900.00 0.05 0.00 0.05 0.00 - 100 737 32.13%
SPX190621C04000000 2019-05-10 11:18AM EDT 4,000.00 0.05 0.00 0.05 0.00 - 1 380 34.47%
SPX190621C04100000 2019-05-06 1:39PM EDT 4,100.00 0.02 0.00 0.05 0.00 - 10 124 36.82%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPX190621P01000000 2019-05-20 2:55PM EDT 1,000.00 0.05 0.00 0.05 0.00 - 1,000 41,801 100.39%
SPX190621P01100000 2019-03-18 11:51AM EDT 1,100.00 0.15 0.00 0.10 0.00 - 0 1,277 96.09%
SPX190621P01150000 2019-04-18 11:35AM EDT 1,150.00 0.05 0.00 0.10 0.00 - 7 4,741 91.80%
SPX190621P01200000 2019-04-02 1:34PM EDT 1,200.00 0.10 0.00 0.15 0.00 - 400 8,712 90.43%
SPX190621P01225000 2019-05-14 12:07PM EDT 1,225.00 0.05 0.00 0.10 0.00 - 1 682 85.74%
SPX190621P01250000 2019-04-23 1:38PM EDT 1,250.00 0.05 0.00 0.10 0.00 - 2 914 83.79%
SPX190621P01275000 2019-04-01 1:56PM EDT 1,275.00 0.19 0.00 0.30 0.00 - 3 452 89.16%
SPX190621P01300000 2019-05-13 3:32PM EDT 1,300.00 0.20 0.00 0.05 0.00 - 497 7,497 76.17%
SPX190621P01325000 2019-05-13 3:32PM EDT 1,325.00 0.10 0.00 0.10 0.00 - 30 476 78.13%
SPX190621P01350000 2019-05-13 3:32PM EDT 1,350.00 0.20 0.00 0.10 0.00 - 480 8,534 76.37%
SPX190621P01375000 2019-05-14 11:47AM EDT 1,375.00 0.05 0.00 0.10 0.00 - 20 367 74.61%
SPX190621P01400000 2019-05-17 1:21PM EDT 1,400.00 0.05 0.00 0.10 0.00 - 168 20,538 72.85%
SPX190621P01425000 2019-05-14 2:13PM EDT 1,425.00 0.10 0.00 0.10 0.00 - 10 756 71.09%
SPX190621P01450000 2019-05-17 1:13PM EDT 1,450.00 0.05 0.00 0.10 0.00 - 205 1,544 69.34%
SPX190621P01475000 2019-05-14 2:12PM EDT 1,475.00 0.10 0.00 0.10 0.00 - 20 2,467 67.77%
SPX190621P01500000 2019-05-16 4:14PM EDT 1,500.00 0.05 0.00 0.10 0.00 - 54 71,245 66.02%
SPX190621P01525000 2019-05-15 3:30PM EDT 1,525.00 0.10 0.00 0.10 0.00 - 20 3,310 64.45%
SPX190621P01550000 2019-05-17 1:21PM EDT 1,550.00 0.06 0.00 0.10 0.00 - 373 10,997 62.89%
SPX190621P01575000 2019-05-16 12:31PM EDT 1,575.00 0.10 0.05 0.10 0.00 - 150 12,003 63.28%
SPX190621P01600000 2019-05-17 4:10PM EDT 1,600.00 0.10 0.05 0.10 0.00 - 1 26,494 61.72%
SPX190621P01625000 2019-05-17 3:24PM EDT 1,625.00 0.10 0.05 0.05 0.00 - 6 1,709 58.30%
SPX190621P01650000 2019-05-21 11:11AM EDT 1,650.00 0.05 0.00 0.05 -0.05 -50.00% 27 5,321 54.10%
SPX190621P01675000 2019-05-21 11:33AM EDT 1,675.00 0.05 0.05 0.10 -0.05 -50.00% 125 7,433 57.13%
SPX190621P01700000 2019-05-21 10:48AM EDT 1,700.00 0.05 0.05 0.10 -0.10 -66.67% 2 15,588 55.66%
SPX190621P01725000 2019-05-21 9:40AM EDT 1,725.00 0.10 0.05 0.10 0.00 - 8,000 1,251 54.10%
SPX190621P01750000 2019-05-21 9:48AM EDT 1,750.00 0.10 0.05 0.10 +0.05 +100.00% 6 15,640 52.73%
SPX190621P01775000 2019-05-21 10:36AM EDT 1,775.00 0.10 0.05 0.10 0.00 - 12 1,827 51.27%
SPX190621P01800000 2019-05-21 10:56AM EDT 1,800.00 0.10 0.05 0.15 -0.05 -33.33% 11 25,689 51.07%
SPX190621P01825000 2019-05-10 1:48PM EDT 1,825.00 0.15 0.10 0.15 0.00 - 6 3,328 50.59%
SPX190621P01850000 2019-05-20 2:44PM EDT 1,850.00 0.15 0.10 0.15 0.00 - 1,206 12,950 49.90%
SPX190621P01875000 2019-05-21 11:11AM EDT 1,875.00 0.10 0.10 0.15 0.00 - 2,000 2,593 48.49%
SPX190621P01900000 2019-05-21 11:49AM EDT 1,900.00 0.12 0.10 0.15 -0.03 -20.00% 8,954 30,517 47.07%
SPX190621P01925000 2019-05-20 2:14PM EDT 1,925.00 0.15 0.10 0.15 0.00 - 21 3,533 45.70%
SPX190621P01950000 2019-05-21 9:47AM EDT 1,950.00 0.15 0.10 0.20 0.00 - 4 17,385 45.51%
SPX190621P01975000 2019-05-21 11:14AM EDT 1,975.00 0.15 0.15 0.20 -0.10 -40.00% 9 14,840 44.09%
SPX190621P02000000 2019-05-21 10:43AM EDT 2,000.00 0.15 0.10 0.20 -0.05 -25.00% 2 77,784 42.73%
SPX190621P02020000 2019-05-20 1:51PM EDT 2,020.00 0.20 0.10 0.25 0.00 - 2 1,089 42.53%
SPX190621P02025000 2019-05-21 12:18PM EDT 2,025.00 0.20 0.15 0.25 0.00 - 6 6,886 42.24%
SPX190621P02030000 2019-05-17 12:10PM EDT 2,030.00 0.30 0.10 0.25 0.00 - 502 553 41.97%
SPX190621P02050000 2019-05-20 3:51PM EDT 2,050.00 0.20 0.15 0.25 0.00 - 367 13,383 40.87%
SPX190621P02075000 2019-05-20 3:44PM EDT 2,075.00 0.30 0.20 0.25 0.00 - 1 4,451 39.50%
SPX190621P02080000 2019-05-13 3:32PM EDT 2,080.00 1.10 0.15 0.25 0.00 - 39 394 39.23%
SPX190621P02100000 2019-05-21 12:09PM EDT 2,100.00 0.25 0.20 0.30 -0.05 -16.67% 10 26,641 38.87%
SPX190621P02125000 2019-05-20 1:34PM EDT 2,125.00 0.33 0.20 0.30 0.00 - 36 7,261 37.50%
SPX190621P02150000 2019-05-21 12:30PM EDT 2,150.00 0.25 0.25 0.35 -0.10 -28.57% 1 16,949 36.76%
SPX190621P02175000 2019-05-20 3:26PM EDT 2,175.00 0.40 0.25 0.35 0.00 - 152 26,302 35.40%
SPX190621P02200000 2019-05-21 12:30PM EDT 2,200.00 0.35 0.30 0.40 -0.10 -22.22% 612 37,103 34.57%
SPX190621P02210000 2019-05-20 12:13PM EDT 2,210.00 0.45 0.30 0.40 0.00 - 5 505 34.03%
SPX190621P02225000 2019-05-21 9:30AM EDT 2,225.00 0.35 0.30 0.40 -0.14 -28.57% 30 3,369 33.23%
SPX190621P02230000 2019-05-15 1:27PM EDT 2,230.00 1.00 0.30 0.40 0.00 - 10 52 32.96%
SPX190621P02235000 2019-05-09 2:00PM EDT 2,235.00 1.95 0.30 0.40 0.00 - 20 1,413 32.69%
SPX190621P02250000 2019-05-21 12:07PM EDT 2,250.00 0.40 0.35 0.40 -0.18 -31.03% 57 25,691 31.89%
SPX190621P02260000 2019-05-21 11:41AM EDT 2,260.00 0.40 0.30 0.45 -0.25 -38.46% 50 1,390 31.78%
SPX190621P02275000 2019-05-21 10:05AM EDT 2,275.00 0.40 0.35 0.50 -0.28 -41.18% 5 26,730 31.36%
SPX190621P02285000 2019-05-17 10:51AM EDT 2,285.00 0.75 0.35 0.50 0.00 - 100 1,670 30.82%
SPX190621P02295000 2019-05-17 2:56PM EDT 2,295.00 0.86 0.40 0.50 0.00 - 300 537 30.29%
SPX190621P02300000 2019-05-21 12:03PM EDT 2,300.00 0.50 0.45 0.55 -0.35 -41.18% 262 36,701 30.36%
SPX190621P02325000 2019-05-21 10:33AM EDT 2,325.00 0.55 0.50 0.60 -0.31 -36.05% 52 9,613 29.32%
SPX190621P02350000 2019-05-20 3:56PM EDT 2,350.00 0.90 0.60 0.70 0.00 - 95 19,630 28.52%
SPX190621P02375000 2019-05-21 10:05AM EDT 2,375.00 0.80 0.70 0.80 -0.35 -30.43% 8 9,939 27.64%
SPX190621P02395000 2019-05-20 3:41PM EDT 2,395.00 1.25 0.80 0.85 0.00 - 1 82 26.76%
SPX190621P02400000 2019-05-21 12:47PM EDT 2,400.00 0.85 0.85 0.95 -0.45 -34.62% 429 40,993 26.88%
SPX190621P02425000 2019-05-21 10:43AM EDT 2,425.00 0.95 1.00 1.10 -0.60 -38.71% 7 14,619 26.02%
SPX190621P02450000 2019-05-21 12:33PM EDT 2,450.00 1.19 1.20 1.30 -0.60 -33.52% 157 32,234 25.23%
SPX190621P02470000 2019-05-17 12:25PM EDT 2,470.00 2.25 1.35 1.45 0.00 - 51 1,243 24.49%
SPX190621P02475000 2019-05-21 12:44PM EDT 2,475.00 1.45 1.45 1.55 -0.80 -35.56% 24 15,417 24.46%
SPX190621P02480000 2019-05-21 9:57AM EDT 2,480.00 1.65 1.50 1.60 -0.50 -23.26% 1 1,882 24.29%
SPX190621P02500000 2019-05-21 11:51AM EDT 2,500.00 1.86 1.70 1.85 -0.73 -28.19% 3,828 63,745 23.67%
SPX190621P02510000 2019-05-21 11:45AM EDT 2,510.00 2.00 1.90 2.05 -1.00 -33.33% 209 1,208 23.48%
SPX190621P02520000 2019-05-21 11:13AM EDT 2,520.00 2.10 2.05 2.20 -1.48 -41.34% 1 496 23.16%
SPX190621P02525000 2019-05-21 11:57AM EDT 2,525.00 2.25 2.15 2.25 -1.34 -37.33% 898 18,267 22.95%
SPX190621P02530000 2019-05-20 2:52PM EDT 2,530.00 4.00 2.20 2.30 0.00 - 75 5,665 22.74%
SPX190621P02540000 2019-05-21 11:40AM EDT 2,540.00 2.60 2.40 2.50 -1.20 -31.58% 52 2,611 22.46%
SPX190621P02545000 2019-05-21 11:06AM EDT 2,545.00 2.59 2.45 2.60 -1.11 -30.00% 51 6,773 22.32%
SPX190621P02550000 2019-05-21 11:55AM EDT 2,550.00 2.85 2.60 2.70 -1.25 -30.49% 145 34,973 22.16%
SPX190621P02565000 2019-05-21 11:40AM EDT 2,565.00 3.20 3.00 3.20 -1.60 -33.33% 63 1,236 21.93%
SPX190621P02570000 2019-05-21 11:06AM EDT 2,570.00 3.19 3.00 3.20 -1.69 -34.63% 50 557 21.62%
SPX190621P02575000 2019-05-21 12:41PM EDT 2,575.00 3.40 3.30 3.40 -1.60 -32.00% 126 27,214 21.56%
SPX190621P02590000 2019-05-21 12:43PM EDT 2,590.00 3.91 3.70 3.80 -1.99 -33.73% 1,070 2,732 21.08%
SPX190621P02600000 2019-05-21 12:38PM EDT 2,600.00 4.30 4.10 4.30 -2.70 -38.57% 1,415 88,157 20.97%
SPX190621P02615000 2019-05-21 9:00AM EDT 2,615.00 5.00 4.60 4.80 -2.30 -31.51% 16 12,444 20.47%
SPX190621P02625000 2019-05-21 10:52AM EDT 2,625.00 5.00 5.10 5.20 -3.75 -42.86% 1,394 35,122 20.17%
SPX190621P02630000 2019-05-21 11:20AM EDT 2,630.00 5.36 5.30 5.60 -4.54 -45.86% 3 2,116 20.17%
SPX190621P02640000 2019-05-21 12:15PM EDT 2,640.00 5.83 5.80 6.00 -2.87 -32.99% 774 12,608 19.81%
SPX190621P02650000 2019-05-21 12:48PM EDT 2,650.00 6.60 6.30 6.50 -2.95 -30.89% 593 66,495 19.50%
SPX190621P02655000 2019-05-21 12:27PM EDT 2,655.00 6.80 6.70 6.90 -3.40 -33.33% 60 1,607 19.44%
SPX190621P02675000 2019-05-21 12:44PM EDT 2,675.00 8.37 8.00 8.20 -3.70 -30.65% 24 36,557 18.87%
SPX190621P02680000 2019-05-21 10:24AM EDT 2,680.00 9.20 8.40 8.60 -2.95 -24.28% 51 11,401 18.75%
SPX190621P02685000 2019-05-20 3:56PM EDT 2,685.00 13.13 8.70 8.90 0.00 - 23 413 18.56%
SPX190621P02700000 2019-05-21 12:10PM EDT 2,700.00 10.55 10.20 10.40 -4.35 -29.19% 2,026 67,203 18.26%
SPX190621P02705000 2019-05-21 12:27PM EDT 2,705.00 10.80 10.70 10.90 -4.85 -30.99% 3 1,333 18.14%
SPX190621P02710000 2019-05-21 10:24AM EDT 2,710.00 11.29 11.00 11.20 -5.76 -33.78% 53 4,980 17.90%
SPX190621P02720000 2019-05-21 12:48PM EDT 2,720.00 12.50 12.10 12.30 -6.05 -32.61% 326 2,615 17.64%
SPX190621P02725000 2019-05-21 12:51PM EDT 2,725.00 12.91 12.70 13.00 -9.09 -41.32% 97 47,348 17.57%
SPX190621P02740000 2019-05-21 12:43PM EDT 2,740.00 15.13 14.70 14.90 -5.82 -27.78% 1,072 13,029 17.16%
SPX190621P02745000 2019-05-21 10:26AM EDT 2,745.00 16.57 15.10 15.40 -6.68 -28.73% 27 3,893 16.94%
SPX190621P02750000 2019-05-21 12:15PM EDT 2,750.00 15.97 15.80 16.10 -7.83 -32.90% 1,152 85,861 16.79%
SPX190621P02755000 2019-05-21 12:31PM EDT 2,755.00 17.07 16.60 16.90 -7.63 -30.89% 79 5,875 16.67%
SPX190621P02765000 2019-05-21 9:59AM EDT 2,765.00 20.70 18.10 18.40 -8.03 -27.95% 10 2,817 16.35%
SPX190621P02775000 2019-05-21 12:51PM EDT 2,775.00 20.18 19.80 20.10 -7.96 -28.29% 620 30,541 16.05%
SPX190621P02785000 2019-05-21 10:58AM EDT 2,785.00 21.51 21.80 22.10 -10.59 -32.99% 4 8,974 15.79%
SPX190621P02790000 2019-05-21 12:50PM EDT 2,790.00 23.05 22.70 23.00 -9.15 -28.42% 82 4,488 15.60%
SPX190621P02795000 2019-05-21 12:12PM EDT 2,795.00 24.51 24.00 24.30 -9.29 -27.49% 40 8,475 15.54%
SPX190621P02800000 2019-05-21 12:17PM EDT 2,800.00 25.30 25.00 25.30 -9.30 -26.88% 7,164 70,979 15.35%
SPX190621P02805000 2019-05-21 12:12PM EDT 2,805.00 26.71 26.20 26.50 -9.84 -26.92% 7 7,629 15.21%
SPX190621P02810000 2019-05-21 12:50PM EDT 2,810.00 27.50 27.30 27.60 -10.40 -27.44% 33 22,161 15.02%
SPX190621P02815000 2019-05-21 10:31AM EDT 2,815.00 30.90 28.20 28.60 -8.60 -21.77% 2 20,383 14.79%
SPX190621P02820000 2019-05-21 10:33AM EDT 2,820.00 31.50 29.80 30.20 -11.43 -26.62% 270 18,951 14.72%
SPX190621P02825000 2019-05-21 12:29PM EDT 2,825.00 31.52 31.10 31.50 -11.33 -26.44% 581 61,149 14.54%
SPX190621P02850000 2019-05-21 11:53AM EDT 2,850.00 41.20 38.90 39.30 -10.80 -20.77% 6,957 65,024 13.73%
SPX190621P02875000 2019-05-21 12:50PM EDT 2,875.00 48.30 48.10 48.60 -16.50 -25.46% 886 47,676 12.79%
SPX190621P02885000 2019-05-17 12:02PM EDT 2,885.00 50.90 52.00 52.40 0.00 - 2,003 20,094 12.24%
SPX190621P02900000 2019-05-21 12:49PM EDT 2,900.00 60.20 58.60 60.00 -15.80 -20.79% 77 59,176 11.75%
SPX190621P02925000 2019-05-20 3:20PM EDT 2,925.00 97.40 72.80 74.60 0.00 - 208 45,237 10.83%
SPX190621P02950000 2019-05-21 9:53AM EDT 2,950.00 90.00 91.40 93.20 -21.50 -19.28% 5 29,951 10.35%
SPX190621P02975000 2019-05-17 12:49PM EDT 2,975.00 105.05 112.00 114.60 0.00 - 11 6,829 10.20%
SPX190621P03000000 2019-05-21 9:30AM EDT 3,000.00 141.85 134.70 136.80 -16.15 -10.22% 1 26,311 9.41%
SPX190621P03025000 2019-05-13 10:48AM EDT 3,025.00 202.33 158.70 161.40 0.00 - 11 320 10.20%
SPX190621P03050000 2019-05-15 2:17PM EDT 3,050.00 192.38 183.30 186.00 0.00 - 2 312 10.74%
SPX190621P03075000 2019-05-13 10:52AM EDT 3,075.00 254.87 208.00 210.90 0.00 - 30 170 11.68%
SPX190621P03100000 2019-05-20 9:56AM EDT 3,100.00 255.00 232.90 235.60 0.00 - 10 2,304 11.93%
SPX190621P03125000 2019-03-19 3:19PM EDT 3,125.00 286.15 214.30 217.10 0.00 - 0 18 0.00%
SPX190621P03150000 2019-05-13 9:45AM EDT 3,150.00 316.84 282.40 284.80 0.00 - 30 648 0.00%
SPX190621P03175000 2019-05-13 9:45AM EDT 3,175.00 341.77 307.60 310.30 0.00 - 30 703 13.29%
SPX190621P03200000 2019-05-16 3:12PM EDT 3,200.00 318.36 332.70 335.30 0.00 - 3 170 14.20%
SPX190621P03300000 2019-05-08 2:06PM EDT 3,300.00 409.10 432.50 435.00 0.00 - 2 817 0.00%
SPX190621P03400000 2019-02-13 1:29PM EDT 3,400.00 829.00 484.00 486.10 0.00 - 0 7 0.00%
SPX190621P03500000 2019-03-29 11:11AM EDT 3,500.00 666.00 551.40 554.20 0.00 - 2 480 0.00%
SPX190621P04000000 2019-05-21 12:08PM EDT 4,000.00 1,133.65 1,130.40 1,133.10 -20.45 -1.77% 1 550 0.00%
SPX190621P04100000 2019-05-17 2:57PM EDT 4,100.00 1,253.70 1,230.20 1,232.90 0.00 - 40 414 0.00%