^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPX190418C01000000 2019-03-19 3:31PM EDT 1,000.00 1,827.52 1,804.40 1,807.40 0.00 - 1 24,586 0.00%
SPX190418C01500000 2019-02-19 1:05AM EDT 1,500.00 1,270.90 1,323.00 1,326.20 0.00 - 1 1 136.47%
SPX190418C01660000 2019-02-13 1:28PM EDT 1,660.00 892.45 1,163.40 1,166.60 0.00 - 1 1 117.92%
SPX190418C01675000 2019-02-13 1:28PM EDT 1,675.00 877.65 1,148.40 1,151.70 0.00 - 1 1 116.28%
SPX190418C01700000 2019-01-30 4:03PM EDT 1,700.00 984.60 1,123.50 1,126.70 0.00 - 1 1 113.53%
SPX190418C01950000 2019-02-13 1:28PM EDT 1,950.00 642.95 874.20 877.40 0.00 - 2 2 87.90%
SPX190418C02000000 2019-03-22 12:10PM EDT 2,000.00 811.00 808.70 811.80 -44.70 -5.22% 8 24,154 52.16%
SPX190418C02025000 2019-02-06 11:46AM EDT 2,025.00 706.96 799.50 802.70 0.00 - 1 1 80.77%
SPX190418C02050000 2019-02-06 10:55AM EDT 2,050.00 685.38 774.50 777.80 0.00 - 1 4 78.38%
SPX190418C02060000 2019-02-06 10:55AM EDT 2,060.00 675.53 764.60 767.80 0.00 - 1 1 77.46%
SPX190418C02070000 2019-02-06 10:55AM EDT 2,070.00 664.79 754.60 757.80 0.00 - 2 2 76.49%
SPX190418C02090000 2019-02-06 10:55AM EDT 2,090.00 645.12 734.70 737.90 0.00 - 2 2 74.66%
SPX190418C02100000 2019-02-13 1:28PM EDT 2,100.00 505.40 724.70 727.90 0.00 - 1 5 73.70%
SPX190418C02120000 2019-02-13 1:28PM EDT 2,120.00 348.10 704.80 708.00 0.00 - 0 0 71.89%
SPX190418C02140000 2019-02-13 1:28PM EDT 2,140.00 281.70 684.90 688.10 0.00 - 0 10 70.08%
SPX190418C02150000 2019-02-13 1:28PM EDT 2,150.00 379.70 674.90 678.10 0.00 - 0 20 69.13%
SPX190418C02180000 2019-03-21 6:36PM EDT 2,180.00 647.33 677.60 680.10 0.00 - 2 0 90.12%
SPX190418C02200000 2019-03-18 11:28AM EDT 2,200.00 627.37 607.80 611.20 0.00 - 2 2,968 42.52%
SPX190418C02250000 2019-03-21 6:36PM EDT 2,250.00 578.80 607.90 610.40 0.00 - 2 42 82.30%
SPX190418C02260000 2019-02-13 1:28PM EDT 2,260.00 215.50 565.50 568.70 0.00 - 0 0 59.37%
SPX190418C02270000 2019-02-13 1:28PM EDT 2,270.00 367.70 555.50 558.70 0.00 - 6 3 58.44%
SPX190418C02280000 2019-02-13 1:28PM EDT 2,280.00 309.50 545.60 548.80 0.00 - 1 10 57.60%
SPX190418C02300000 2019-03-19 11:05AM EDT 2,300.00 543.95 509.60 512.70 0.00 - 34 174 39.17%
SPX190418C02325000 2019-03-14 11:03AM EDT 2,325.00 485.65 483.40 486.80 0.00 - 1 22 35.54%
SPX190418C02350000 2019-02-13 1:28PM EDT 2,350.00 270.70 476.00 479.20 0.00 - 2 37 51.47%
SPX190418C02365000 2019-02-13 1:28PM EDT 2,365.00 253.82 461.10 464.30 0.00 - 1 2 50.17%
SPX190418C02375000 2019-03-07 11:22AM EDT 2,375.00 356.60 434.00 437.40 0.00 - 10 24 33.29%
SPX190418C02380000 2019-02-13 1:28PM EDT 2,380.00 263.05 446.30 449.50 0.00 - 50 50 50.11%
SPX190418C02395000 2019-02-13 1:28PM EDT 2,395.00 184.80 431.40 434.60 0.00 - 0 25 48.78%
SPX190418C02400000 2019-03-14 11:02AM EDT 2,400.00 412.15 410.10 413.30 0.00 - 1 147 33.02%
SPX190418C02405000 2019-02-13 1:28PM EDT 2,405.00 290.45 421.50 424.70 0.00 - 1 1 47.92%
SPX190418C02410000 2019-02-13 1:28PM EDT 2,410.00 141.60 416.60 419.80 0.00 - 0 16 47.52%
SPX190418C02420000 2019-03-12 12:49PM EDT 2,420.00 378.75 390.60 393.90 0.00 - 30 41 32.44%
SPX190418C02425000 2019-03-14 11:02AM EDT 2,425.00 387.40 385.90 388.90 0.00 - 1 29 32.08%
SPX190418C02430000 2019-02-13 1:28PM EDT 2,430.00 137.80 396.80 399.90 0.00 - 25 204 45.72%
SPX190418C02440000 2019-02-13 1:28PM EDT 2,440.00 107.40 386.90 390.00 0.00 - 0 11 44.85%
SPX190418C02445000 2019-02-13 1:28PM EDT 2,445.00 104.80 381.90 385.10 0.00 - 0 19 44.45%
SPX190418C02450000 2019-03-21 6:36PM EDT 2,450.00 375.00 409.00 411.50 0.00 - 2 2,113 60.43%
SPX190418C02455000 2019-02-13 1:28PM EDT 2,455.00 336.05 372.00 375.20 0.00 - 1 5 43.58%
SPX190418C02465000 2019-02-13 1:28PM EDT 2,465.00 121.50 362.10 365.30 0.00 - 2 73 42.70%
SPX190418C02470000 2019-02-13 1:28PM EDT 2,470.00 133.00 357.20 360.40 0.00 - 1 17 42.30%
SPX190418C02475000 2019-03-22 11:33AM EDT 2,475.00 348.70 337.30 340.50 -22.40 -6.04% 1 281 30.27%
SPX190418C02480000 2019-02-13 1:28PM EDT 2,480.00 161.77 347.30 350.50 0.00 - 60 60 41.42%
SPX190418C02485000 2019-02-13 1:28PM EDT 2,485.00 112.70 342.40 345.50 0.00 - 68 81 40.95%
SPX190418C02490000 2019-02-13 1:28PM EDT 2,490.00 304.60 337.50 340.60 0.00 - 2 12 40.54%
SPX190418C02495000 2019-01-22 11:44AM EDT 2,495.00 194.60 332.50 335.70 0.00 - 16 19 40.13%
SPX190418C02500000 2019-03-20 3:36PM EDT 2,500.00 323.30 311.30 314.20 -7.23 -2.19% 1 1,308 26.95%
SPX190418C02505000 2019-02-20 3:10PM EDT 2,505.00 289.40 322.70 325.80 0.00 - 6 37 39.25%
SPX190418C02510000 2019-03-21 6:36PM EDT 2,510.00 320.72 349.50 352.10 0.00 - 30 33 53.94%
SPX190418C02520000 2019-03-15 12:25PM EDT 2,520.00 312.50 291.90 294.90 0.00 - 3 56 26.23%
SPX190418C02525000 2019-02-21 10:35AM EDT 2,525.00 262.90 303.00 306.10 0.00 - 1 617 37.53%
SPX190418C02530000 2019-03-14 9:41AM EDT 2,530.00 283.99 283.50 286.30 0.00 - 1 48 26.83%
SPX190418C02535000 2019-02-06 3:04PM EDT 2,535.00 216.30 293.20 296.30 0.00 - 2 22 36.69%
SPX190418C02540000 2019-03-01 2:49PM EDT 2,540.00 266.94 288.30 291.40 0.00 - 8 63 36.27%
SPX190418C02545000 2019-02-13 1:28PM EDT 2,545.00 112.40 283.40 286.40 0.00 - 28 28 35.79%
SPX190418C02550000 2019-03-07 10:51AM EDT 2,550.00 215.55 264.30 267.30 0.00 - 3 2,195 26.12%
SPX190418C02555000 2019-03-21 6:36PM EDT 2,555.00 279.25 305.10 307.60 0.00 - 20 25 49.62%
SPX190418C02560000 2019-03-06 11:35AM EDT 2,560.00 228.75 268.70 271.80 0.00 - 1 41 34.57%
SPX190418C02565000 2019-03-21 6:36PM EDT 2,565.00 269.50 295.30 297.80 0.00 - 20 30 48.55%
SPX190418C02570000 2019-03-06 10:51AM EDT 2,570.00 207.20 244.00 246.80 0.00 - 2 53 24.11%
SPX190418C02575000 2019-03-15 3:54PM EDT 2,575.00 249.55 239.30 242.00 0.00 - 5 2,933 23.88%
SPX190418C02580000 2019-02-26 10:49AM EDT 2,580.00 166.00 234.70 237.70 0.00 - 24 667 24.02%
SPX190418C02590000 2019-03-04 12:24PM EDT 2,590.00 188.80 224.80 227.60 0.00 - 2 64 23.13%
SPX190418C02600000 2019-03-22 10:29AM EDT 2,600.00 221.45 215.50 218.40 -42.59 -16.13% 804 7,829 22.90%
SPX190418C02605000 2019-03-13 3:14PM EDT 2,605.00 215.73 210.90 213.70 0.00 - 1 183 22.69%
SPX190418C02610000 2019-02-28 1:21PM EDT 2,610.00 197.30 220.20 223.20 0.00 - 72 92 30.40%
SPX190418C02615000 2019-01-22 4:36PM EDT 2,615.00 95.30 215.40 218.30 0.00 - 6 71 29.95%
SPX190418C02620000 2019-03-11 10:01AM EDT 2,620.00 158.00 198.60 201.30 0.00 - 8 234 23.08%
SPX190418C02625000 2019-03-21 3:42PM EDT 2,625.00 204.00 192.40 195.10 -34.60 -14.50% 2 3,999 21.91%
SPX190418C02630000 2019-03-07 1:35PM EDT 2,630.00 146.69 187.50 190.10 0.00 - 8 131 21.48%
SPX190418C02635000 2019-03-01 4:53PM EDT 2,635.00 183.50 196.30 199.10 0.00 - 3 25 28.32%
SPX190418C02640000 2019-03-12 9:38AM EDT 2,640.00 164.05 178.50 181.10 0.00 - 1 436 21.20%
SPX190418C02650000 2019-03-22 11:38AM EDT 2,650.00 177.00 170.30 173.00 -35.00 -16.51% 72 8,109 21.37%
SPX190418C02660000 2019-03-21 12:25PM EDT 2,660.00 192.15 160.90 163.20 0.00 - 5 946 20.55%
SPX190418C02670000 2019-03-15 4:11PM EDT 2,670.00 163.40 153.40 155.70 0.00 - 3 1,298 20.87%
SPX190418C02675000 2019-03-19 2:16PM EDT 2,675.00 166.00 148.60 151.00 -5.40 -3.15% 3 6,432 20.54%
SPX190418C02690000 2019-03-22 11:36AM EDT 2,690.00 142.90 134.80 137.00 -17.70 -11.02% 30 535 19.53%
SPX190418C02700000 2019-03-21 3:07PM EDT 2,700.00 127.90 127.00 129.20 -38.31 -23.05% 4 13,935 19.49%
SPX190418C02705000 2019-03-18 11:23AM EDT 2,705.00 133.75 121.80 123.90 0.00 - 10 284 18.84%
SPX190418C02710000 2019-03-21 3:05PM EDT 2,710.00 156.78 117.70 119.80 0.00 - 4 2,473 18.70%
SPX190418C02720000 2019-03-21 4:00PM EDT 2,720.00 144.20 109.40 111.40 0.00 - 1 316 18.29%
SPX190418C02725000 2019-03-22 11:09AM EDT 2,725.00 115.40 105.40 107.30 -8.05 -6.52% 12 16,314 18.10%
SPX190418C02730000 2019-03-21 10:43AM EDT 2,730.00 119.00 101.10 103.20 0.00 - 1 666 17.89%
SPX190418C02735000 2019-03-19 10:59AM EDT 2,735.00 117.65 97.50 99.50 0.00 - 1 2,413 17.82%
SPX190418C02740000 2019-03-21 2:58PM EDT 2,740.00 128.00 93.50 95.40 0.00 - 1 459 17.58%
SPX190418C02750000 2019-03-22 12:00PM EDT 2,750.00 86.10 86.00 87.70 -33.70 -28.13% 4,556 24,754 17.24%
SPX190418C02760000 2019-03-22 10:09AM EDT 2,760.00 93.35 78.10 79.80 -17.20 -15.56% 4 2,281 16.75%
SPX190418C02765000 2019-03-22 9:32AM EDT 2,765.00 96.58 74.60 76.30 +2.78 +2.96% 20 1,779 16.63%
SPX190418C02770000 2019-03-21 10:09AM EDT 2,770.00 83.45 71.20 72.80 0.00 - 5 600 16.49%
SPX190418C02775000 2019-03-22 12:00PM EDT 2,775.00 67.80 67.90 69.50 -10.40 -13.30% 43 19,750 16.40%
SPX190418C02800000 2019-03-22 12:12PM EDT 2,800.00 52.25 51.70 52.30 -24.25 -31.70% 327 45,468 15.35%
SPX190418C02810000 2019-03-22 12:11PM EDT 2,810.00 45.55 45.60 46.90 -25.04 -35.47% 124 4,180 15.24%
SPX190418C02825000 2019-03-22 12:15PM EDT 2,825.00 36.90 37.00 37.40 -20.60 -35.83% 295 29,487 14.42%
SPX190418C02835000 2019-03-22 11:52AM EDT 2,835.00 30.60 31.80 32.20 -22.65 -42.54% 89 3,776 14.08%
SPX190418C02840000 2019-03-22 12:15PM EDT 2,840.00 29.88 29.50 30.00 -17.27 -36.63% 261 5,728 14.00%
SPX190418C02845000 2019-03-22 12:08PM EDT 2,845.00 27.40 27.00 27.40 -16.88 -38.12% 62 2,283 13.75%
SPX190418C02850000 2019-03-22 12:13PM EDT 2,850.00 25.03 25.00 25.40 -16.92 -40.33% 1,863 39,879 13.67%
SPX190418C02855000 2019-03-22 11:54AM EDT 2,855.00 22.80 22.90 23.40 -15.80 -40.93% 10 8,395 13.56%
SPX190418C02860000 2019-03-22 12:15PM EDT 2,860.00 21.18 21.30 21.70 -13.34 -38.64% 228 18,624 13.52%
SPX190418C02870000 2019-03-22 12:01PM EDT 2,870.00 17.45 17.40 17.80 -13.00 -42.69% 458 10,191 13.16%
SPX190418C02875000 2019-03-22 12:04PM EDT 2,875.00 15.90 15.70 16.30 -11.17 -41.26% 1,733 23,845 13.09%
SPX190418C02885000 2019-03-22 11:59AM EDT 2,885.00 12.00 12.60 12.90 -10.85 -47.48% 28 1,317 12.67%
SPX190418C02895000 2019-03-22 9:54AM EDT 2,895.00 10.40 10.00 10.40 -8.75 -45.69% 90 1,265 12.46%
SPX190418C02900000 2019-03-22 12:03PM EDT 2,900.00 9.00 8.90 9.20 -8.30 -47.98% 3,148 37,944 12.31%
SPX190418C02905000 2019-03-22 11:57AM EDT 2,905.00 7.90 7.80 8.10 -8.23 -51.02% 123 961 12.17%
SPX190418C02910000 2019-03-22 11:26AM EDT 2,910.00 8.40 7.00 7.30 -5.99 -41.63% 418 1,983 12.14%
SPX190418C02915000 2019-03-22 11:45AM EDT 2,915.00 6.30 6.10 6.30 -5.05 -44.49% 79 1,969 11.96%
SPX190418C02950000 2019-03-22 11:54AM EDT 2,950.00 2.15 2.15 2.35 -2.75 -56.12% 1,157 9,558 11.37%
SPX190418C02955000 2019-03-22 11:39AM EDT 2,955.00 2.18 1.85 2.05 -2.02 -48.10% 51 575 11.34%
SPX190418C02960000 2019-03-22 11:26AM EDT 2,960.00 2.01 1.60 1.75 -1.29 -39.09% 35 1,891 11.27%
SPX190418C02965000 2019-03-22 10:52AM EDT 2,965.00 1.70 1.30 1.50 -1.30 -43.33% 21 2,115 11.23%
SPX190418C02970000 2019-03-22 10:01AM EDT 2,970.00 1.40 1.10 1.25 -1.10 -44.00% 59 749 11.13%
SPX190418C02985000 2019-03-22 10:52AM EDT 2,985.00 0.90 0.65 0.80 -0.91 -50.28% 5 240 11.08%
SPX190418C02990000 2019-03-22 10:14AM EDT 2,990.00 0.85 0.55 0.70 -0.55 -39.29% 193 3,996 11.10%
SPX190418C03000000 2019-03-22 12:15PM EDT 3,000.00 0.35 0.35 0.50 -0.65 -65.00% 2 15,271 11.04%
SPX190418C03020000 2019-03-20 1:46PM EDT 3,020.00 0.23 0.20 0.35 0.00 - 50 282 11.42%
SPX190418C03025000 2019-03-21 12:56PM EDT 3,025.00 0.31 0.15 0.30 0.00 - 2,001 5,783 11.42%
SPX190418C03030000 2019-03-19 9:30AM EDT 3,030.00 0.35 0.15 0.30 0.00 - 314 283 11.65%
SPX190418C03075000 2019-03-21 11:07AM EDT 3,075.00 0.15 0.05 0.15 0.00 - 30 546 12.56%
SPX190418C03100000 2019-03-21 3:52PM EDT 3,100.00 0.10 0.05 0.15 -0.03 -23.08% 100 2,366 13.55%
SPX190418C03150000 2019-03-20 1:57PM EDT 3,150.00 0.07 0.00 0.10 0.00 - 90 1,144 14.87%
SPX190418C03200000 2019-03-21 3:51PM EDT 3,200.00 0.05 0.00 0.05 0.00 - 3,500 6,013 15.67%
SPX190418C03300000 2019-03-21 6:36PM EDT 3,300.00 0.05 0.00 0.05 0.00 - 2 130 19.04%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPX190418P01000000 2019-03-18 4:03PM EDT 1,000.00 0.05 0.00 0.05 0.00 - 2,000 33,607 105.47%
SPX190418P01100000 2019-03-11 12:09PM EDT 1,100.00 0.05 0.00 0.10 0.00 - 100 114 100.78%
SPX190418P01375000 2019-03-11 9:41AM EDT 1,375.00 0.13 0.00 0.05 0.00 - 25 400 74.22%
SPX190418P01400000 2019-03-19 9:30AM EDT 1,400.00 0.05 0.00 0.05 0.00 - 1,331 8,973 72.27%
SPX190418P01450000 2019-03-19 9:30AM EDT 1,450.00 0.05 0.00 0.10 0.00 - 2,005 12,257 72.27%
SPX190418P01475000 2019-03-21 6:37PM EDT 1,475.00 0.05 0.00 0.05 0.00 - 1,937 2,098 67.19%
SPX190418P01525000 2019-03-19 9:30AM EDT 1,525.00 0.05 0.00 0.10 0.00 - 1,813 9,278 66.99%
SPX190418P01550000 2019-03-19 9:30AM EDT 1,550.00 0.05 0.00 0.15 0.00 - 1,754 18,094 67.38%
SPX190418P01575000 2019-03-20 11:34AM EDT 1,575.00 0.05 0.00 0.15 0.00 - 154 8,638 65.63%
SPX190418P01600000 2019-03-22 10:54AM EDT 1,600.00 0.05 0.05 0.15 0.00 - 50 18,522 65.43%
SPX190418P01625000 2019-03-19 9:30AM EDT 1,625.00 0.05 0.05 0.15 0.00 - 1,889 2,083 63.77%
SPX190418P01650000 2019-03-21 11:32AM EDT 1,650.00 0.05 0.05 0.15 0.00 - 50 13,349 62.01%
SPX190418P01660000 2019-03-19 9:30AM EDT 1,660.00 0.05 0.00 0.15 0.00 - 723 2,005 59.96%
SPX190418P01670000 2019-03-19 9:30AM EDT 1,670.00 0.05 0.00 0.15 0.00 - 536 651 59.38%
SPX190418P01675000 2019-03-19 9:30AM EDT 1,675.00 0.05 0.00 0.15 0.00 - 356 558 58.98%
SPX190418P01700000 2019-03-19 9:30AM EDT 1,700.00 0.05 0.05 0.15 0.00 - 1,654 5,711 58.79%
SPX190418P01710000 2019-03-19 9:30AM EDT 1,710.00 0.05 0.05 0.15 0.00 - 1,654 1,524 58.11%
SPX190418P01720000 2019-03-19 9:30AM EDT 1,720.00 0.05 0.05 0.15 0.00 - 1,219 1,101 57.52%
SPX190418P01725000 2019-03-19 9:30AM EDT 1,725.00 0.05 0.05 0.15 0.00 - 804 1,144 57.13%
SPX190418P01730000 2019-03-19 9:30AM EDT 1,730.00 0.05 0.05 0.15 0.00 - 1,213 1,104 56.84%
SPX190418P01740000 2019-03-19 9:30AM EDT 1,740.00 0.05 0.05 0.20 0.00 - 1,580 2,595 57.32%
SPX190418P01750000 2019-03-19 9:30AM EDT 1,750.00 0.05 0.05 0.10 0.00 - 1,424 24,130 54.30%
SPX190418P01760000 2019-03-19 9:30AM EDT 1,760.00 0.05 0.05 0.20 0.00 - 1,391 1,363 56.01%
SPX190418P01770000 2019-03-19 9:30AM EDT 1,770.00 0.05 0.05 0.20 0.00 - 1,049 1,141 55.37%
SPX190418P01775000 2019-03-19 9:30AM EDT 1,775.00 0.10 0.05 0.20 +0.05 +100.00% 2 665 55.08%
SPX190418P01800000 2019-03-22 11:48AM EDT 1,800.00 0.10 0.05 0.15 +0.01 +11.11% 1 50,773 52.49%
SPX190418P01810000 2019-03-19 9:30AM EDT 1,810.00 0.05 0.10 0.20 0.00 - 960 1,438 53.71%
SPX190418P01825000 2019-03-21 1:48PM EDT 1,825.00 0.10 0.10 0.20 0.00 - 600 6,884 52.78%
SPX190418P01830000 2019-03-19 9:30AM EDT 1,830.00 0.05 0.10 0.20 0.00 - 1,016 1,658 52.44%
SPX190418P01850000 2019-03-19 3:32PM EDT 1,850.00 0.15 0.10 0.25 0.00 - 1,996 7,561 51.95%
SPX190418P01875000 2019-03-20 10:07AM EDT 1,875.00 0.15 0.10 0.25 0.00 - 21 1,007 50.39%
SPX190418P01885000 2019-03-19 9:30AM EDT 1,885.00 0.05 0.10 0.25 0.00 - 607 601 51.47%
SPX190418P01900000 2019-03-21 3:18PM EDT 1,900.00 0.15 0.10 0.20 0.00 - 354 27,317 49.46%
SPX190418P01905000 2019-03-21 6:37PM EDT 1,905.00 0.15 0.05 0.15 0.00 - 226 581 47.85%
SPX190418P01910000 2019-03-19 9:30AM EDT 1,910.00 0.05 0.10 0.25 0.00 - 601 917 49.90%
SPX190418P01925000 2019-03-21 3:32PM EDT 1,925.00 0.10 0.10 0.25 0.00 - 5 9,551 48.98%
SPX190418P01930000 2019-03-19 9:30AM EDT 1,930.00 0.05 0.15 0.25 0.00 - 588 944 48.66%
SPX190418P01935000 2019-03-19 9:30AM EDT 1,935.00 0.05 0.15 0.25 0.00 - 591 677 48.34%
SPX190418P01940000 2019-03-19 9:30AM EDT 1,940.00 0.05 0.15 0.25 0.00 - 572 575 48.05%
SPX190418P01945000 2019-03-21 6:37PM EDT 1,945.00 0.10 0.05 0.15 0.00 - 685 641 45.51%
SPX190418P01950000 2019-03-22 12:14PM EDT 1,950.00 0.20 0.15 0.30 +0.05 +33.33% 23 6,262 48.29%
SPX190418P01965000 2019-03-21 6:37PM EDT 1,965.00 0.05 0.10 0.15 0.00 - 573 2,124 44.34%
SPX190418P01975000 2019-03-19 9:30AM EDT 1,975.00 0.10 0.15 0.30 0.00 - 553 1,004 46.73%
SPX190418P01985000 2019-03-19 11:50AM EDT 1,985.00 0.16 0.15 0.30 0.00 - 571 1,314 46.12%
SPX190418P01990000 2019-03-19 1:59PM EDT 1,990.00 0.15 0.20 0.30 0.00 - 615 1,191 45.80%
SPX190418P01995000 2019-03-21 12:28PM EDT 1,995.00 0.15 0.20 0.30 0.00 - 7 1,248 45.51%
SPX190418P02000000 2019-03-22 10:09AM EDT 2,000.00 0.10 0.20 0.35 0.00 - 3 58,439 45.92%
SPX190418P02010000 2019-03-19 9:40AM EDT 2,010.00 0.15 0.20 0.35 0.00 - 586 1,142 45.31%
SPX190418P02020000 2019-03-22 10:52AM EDT 2,020.00 0.16 0.20 0.35 +0.01 +6.67% 105 1,146 44.68%
SPX190418P02025000 2019-03-22 11:37AM EDT 2,025.00 0.20 0.20 0.35 +0.05 +33.33% 5,631 1,563 44.39%
SPX190418P02030000 2019-03-21 1:46PM EDT 2,030.00 0.15 0.20 0.35 0.00 - 1 1,031 44.07%
SPX190418P02035000 2019-03-21 1:46PM EDT 2,035.00 0.15 0.25 0.40 0.00 - 7 688 44.39%
SPX190418P02045000 2019-03-21 1:35PM EDT 2,045.00 0.15 0.25 0.40 0.00 - 11 527 43.77%
SPX190418P02050000 2019-03-21 11:44AM EDT 2,050.00 0.20 0.25 0.40 0.00 - 304 16,315 43.46%
SPX190418P02055000 2019-03-21 6:37PM EDT 2,055.00 0.20 0.15 0.20 0.00 - 1 603 40.23%
SPX190418P02060000 2019-03-19 9:30AM EDT 2,060.00 0.10 0.30 0.40 0.00 - 449 1,218 42.85%
SPX190418P02070000 2019-03-19 9:30AM EDT 2,070.00 0.15 0.30 0.45 0.00 - 513 6,693 42.80%
SPX190418P02075000 2019-03-20 10:01AM EDT 2,075.00 0.31 0.30 0.45 0.00 - 1 3,108 42.48%
SPX190418P02085000 2019-03-19 9:30AM EDT 2,085.00 0.15 0.35 0.45 0.00 - 505 500 41.87%
SPX190418P02090000 2019-03-19 9:56AM EDT 2,090.00 0.20 0.35 0.45 0.00 - 502 822 41.57%
SPX190418P02100000 2019-03-22 12:13PM EDT 2,100.00 0.40 0.35 0.45 +0.20 +100.00% 12 7,583 40.96%
SPX190418P02105000 2019-03-19 9:30AM EDT 2,105.00 0.15 0.35 0.50 0.00 - 497 545 41.14%
SPX190418P02110000 2019-03-19 9:30AM EDT 2,110.00 0.15 0.35 0.50 0.00 - 435 1,788 40.82%
SPX190418P02115000 2019-03-21 1:15PM EDT 2,115.00 0.20 0.40 0.50 0.00 - 2 1,751 40.53%
SPX190418P02120000 2019-03-21 1:13PM EDT 2,120.00 0.20 0.40 0.55 0.00 - 1 1,064 40.65%
SPX190418P02125000 2019-03-19 1:12PM EDT 2,125.00 0.45 0.45 0.50 +0.15 +50.00% 1 6,874 39.92%
SPX190418P02130000 2019-03-19 9:30AM EDT 2,130.00 0.20 0.40 0.55 0.00 - 488 621 40.04%
SPX190418P02140000 2019-03-19 9:30AM EDT 2,140.00 0.20 0.45 0.55 0.00 - 471 962 39.43%
SPX190418P02145000 2019-03-22 10:04AM EDT 2,145.00 0.30 0.45 0.60 +0.10 +50.00% 2 623 39.53%
SPX190418P02150000 2019-03-21 2:13PM EDT 2,150.00 0.35 0.50 0.60 +0.05 +16.67% 5 8,846 39.21%
SPX190418P02155000 2019-03-22 10:02AM EDT 2,155.00 0.30 0.50 0.60 +0.05 +20.00% 1 5,046 38.90%
SPX190418P02160000 2019-03-22 11:26AM EDT 2,160.00 0.38 0.50 0.60 +0.13 +52.00% 20 499 38.60%
SPX190418P02165000 2019-03-21 1:15PM EDT 2,165.00 0.25 0.50 0.65 0.00 - 6 932 38.66%
SPX190418P02170000 2019-03-21 1:14PM EDT 2,170.00 0.25 0.50 0.65 0.00 - 2 568 38.36%
SPX190418P02175000 2019-03-21 1:13PM EDT 2,175.00 0.25 0.55 0.60 0.00 - 2 18,496 37.68%
SPX190418P02180000 2019-03-19 9:30AM EDT 2,180.00 0.25 0.55 0.65 0.00 - 455 838 37.74%
SPX190418P02185000 2019-03-19 9:30AM EDT 2,185.00 0.25 0.55 0.70 0.00 - 413 508 37.77%
SPX190418P02200000 2019-03-22 11:42AM EDT 2,200.00 0.50 0.55 0.70 +0.15 +42.86% 84 36,251 36.85%
SPX190418P02205000 2019-03-22 11:58AM EDT 2,205.00 0.60 0.60 0.75 +0.25 +71.43% 10 5,039 36.85%
SPX190418P02215000 2019-03-21 6:37PM EDT 2,215.00 0.30 0.30 0.40 0.00 - 391 548 33.67%
SPX190418P02220000 2019-03-20 3:35PM EDT 2,220.00 0.40 0.65 0.80 0.00 - 25 928 36.23%
SPX190418P02225000 2019-03-22 12:14PM EDT 2,225.00 0.70 0.65 0.70 +0.20 +40.00% 60 3,254 35.33%
SPX190418P02230000 2019-03-19 9:30AM EDT 2,230.00 0.30 0.70 0.80 0.00 - 391 1,286 35.61%
SPX190418P02240000 2019-03-22 11:26AM EDT 2,240.00 0.56 0.70 0.80 +0.11 +24.44% 10 515 35.00%
SPX190418P02245000 2019-03-19 12:02PM EDT 2,245.00 0.40 0.75 0.85 0.00 - 499 543 34.96%
SPX190418P02250000 2019-03-22 11:52AM EDT 2,250.00 0.70 0.75 0.85 +0.25 +55.56% 170 11,151 34.65%
SPX190418P02255000 2019-03-19 9:30AM EDT 2,255.00 0.35 0.75 0.85 0.00 - 385 1,179 34.34%
SPX190418P02260000 2019-03-20 2:30PM EDT 2,260.00 0.50 0.80 0.90 0.00 - 10 2,356 34.29%
SPX190418P02265000 2019-03-21 10:12AM EDT 2,265.00 0.45 0.80 0.95 0.00 - 115 1,620 34.22%
SPX190418P02270000 2019-03-20 2:33PM EDT 2,270.00 0.50 0.80 0.95 0.00 - 130 2,980 33.91%
SPX190418P02275000 2019-03-22 10:17AM EDT 2,275.00 0.50 0.85 1.00 0.00 - 10 6,992 33.83%
SPX190418P02280000 2019-03-19 10:44AM EDT 2,280.00 0.45 0.90 1.00 0.00 - 423 535 33.52%
SPX190418P02285000 2019-03-21 1:47PM EDT 2,285.00 0.50 0.90 1.05 0.00 - 125 680 33.43%
SPX190418P02290000 2019-03-22 10:08AM EDT 2,290.00 0.80 0.95 1.05 +0.30 +60.00% 205 1,197 33.12%
SPX190418P02295000 2019-03-21 6:37PM EDT 2,295.00 0.50 0.45 0.55 0.00 - 100 1,236 30.21%
SPX190418P02300000 2019-03-22 12:14PM EDT 2,300.00 1.10 1.00 1.10 +0.60 +120.00% 1,403 21,565 32.70%
SPX190418P02305000 2019-03-19 9:30AM EDT 2,305.00 0.50 1.00 1.15 0.00 - 427 599 32.59%
SPX190418P02310000 2019-03-21 1:24PM EDT 2,310.00 0.50 1.05 1.20 0.00 - 60 483 32.47%
SPX190418P02315000 2019-03-20 3:53PM EDT 2,315.00 0.65 1.05 1.20 0.00 - 10 474 32.16%
SPX190418P02320000 2019-03-19 9:54AM EDT 2,320.00 0.65 1.10 1.25 0.00 - 5 2,003 32.03%
SPX190418P02325000 2019-03-22 10:48AM EDT 2,325.00 0.80 1.10 1.25 -0.05 -5.88% 5 4,103 31.71%
SPX190418P02330000 2019-03-19 9:30AM EDT 2,330.00 0.60 1.10 1.25 0.00 - 407 419 31.40%
SPX190418P02340000 2019-03-19 2:36PM EDT 2,340.00 0.80 1.20 1.35 +0.05 +6.67% 5 1,655 31.12%
SPX190418P02345000 2019-03-22 9:32AM EDT 2,345.00 0.60 1.30 1.45 -0.35 -36.84% 1 1,995 31.13%
SPX190418P02350000 2019-03-22 12:15PM EDT 2,350.00 1.45 1.30 1.45 +0.80 +123.08% 9 18,176 30.81%
SPX190418P02355000 2019-03-20 3:41PM EDT 2,355.00 0.85 1.35 1.50 0.00 - 148 1,831 30.65%
SPX190418P02360000 2019-03-19 9:30AM EDT 2,360.00 0.70 1.35 1.50 0.00 - 378 816 30.32%
SPX190418P02365000 2019-03-19 9:30AM EDT 2,365.00 0.70 1.40 1.55 0.00 - 430 553 30.16%
SPX190418P02370000 2019-03-19 9:30AM EDT 2,370.00 0.70 1.45 1.60 0.00 - 393 654 29.98%
SPX190418P02375000 2019-03-20 1:39PM EDT 2,375.00 1.00 1.50 1.65 0.00 - 5 10,304 29.80%
SPX190418P02380000 2019-03-19 2:39PM EDT 2,380.00 1.00 1.60 1.75 0.00 - 1,218 1,158 29.75%
SPX190418P02385000 2019-03-19 9:57AM EDT 2,385.00 0.77 1.60 1.80 0.00 - 1,220 924 29.56%
SPX190418P02390000 2019-03-21 2:02PM EDT 2,390.00 0.95 1.65 1.80 +0.19 +25.00% 5 1,423 29.23%
SPX190418P02395000 2019-03-19 10:45AM EDT 2,395.00 0.75 1.70 1.85 0.00 - 1 541 29.04%
SPX190418P02400000 2019-03-22 12:13PM EDT 2,400.00 1.84 1.75 1.90 +0.99 +116.47% 160 39,981 28.83%
SPX190418P02405000 2019-03-19 9:30AM EDT 2,405.00 0.85 1.85 1.95 0.00 - 392 646 28.63%
SPX190418P02410000 2019-03-21 12:09PM EDT 2,410.00 0.83 1.85 2.00 0.00 - 5 2,719 28.42%
SPX190418P02415000 2019-03-20 10:07AM EDT 2,415.00 1.23 1.90 2.05 0.00 - 6 790 28.21%
SPX190418P02420000 2019-03-19 9:30AM EDT 2,420.00 0.90 2.00 2.20 0.00 - 367 1,336 28.21%
SPX190418P02425000 2019-03-21 2:17PM EDT 2,425.00 0.94 2.05 2.20 0.00 - 145 5,021 27.88%
SPX190418P02430000 2019-03-22 11:59AM EDT 2,430.00 2.20 2.15 2.35 +1.30 +144.44% 20 810 27.86%
SPX190418P02435000 2019-03-22 11:44AM EDT 2,435.00 1.95 2.20 2.35 +0.45 +30.00% 10 1,121 27.52%
SPX190418P02440000 2019-03-21 4:01PM EDT 2,440.00 1.01 2.30 2.45 0.00 - 6 2,189 27.39%
SPX190418P02445000 2019-03-19 9:30AM EDT 2,445.00 1.00 2.35 2.50 0.00 - 384 820 27.15%
SPX190418P02450000 2019-03-22 11:35AM EDT 2,450.00 2.00 2.40 2.55 +0.95 +90.48% 65 24,751 26.91%
SPX190418P02460000 2019-03-21 3:08PM EDT 2,460.00 1.10 2.60 2.75 0.00 - 1 626 26.60%
SPX190418P02465000 2019-03-22 11:51AM EDT 2,465.00 2.51 2.75 2.90 +0.76 +43.43% 75 2,654 26.51%
SPX190418P02470000 2019-03-21 4:01PM EDT 2,470.00 1.21 2.75 2.95 0.00 - 1 1,036 26.26%
SPX190418P02475000 2019-03-22 10:14AM EDT 2,475.00 1.86 2.90 3.10 +0.64 +52.46% 1,002 10,074 26.15%
SPX190418P02480000 2019-03-21 1:46PM EDT 2,480.00 1.15 2.95 3.20 0.00 - 5 1,144 25.97%
SPX190418P02485000 2019-03-19 9:30AM EDT 2,485.00 1.20 3.20 3.40 0.00 - 376 2,447 25.92%
SPX190418P02490000 2019-03-21 1:47PM EDT 2,490.00 1.35 3.10 3.40 0.00 - 9 4,770 25.57%
SPX190418P02495000 2019-03-19 3:57PM EDT 2,495.00 2.40 3.30 3.60 +0.80 +50.00% 2 1,660 25.51%
SPX190418P02500000 2019-03-22 12:12PM EDT 2,500.00 3.35 3.50 3.70 +1.95 +139.29% 699 31,852 25.29%
SPX190418P02505000 2019-03-19 1:48PM EDT 2,505.00 1.69 3.60 3.80 0.00 - 374 1,943 25.08%
SPX190418P02510000 2019-03-21 2:34PM EDT 2,510.00 2.40 3.60 3.80 +0.95 +65.52% 2 8,715 24.72%
SPX190418P02515000 2019-03-22 9:33AM EDT 2,515.00 1.80 3.90 4.10 -0.45 -20.00% 79 2,888 24.75%
SPX190418P02520000 2019-03-22 9:33AM EDT 2,520.00 1.85 3.90 4.10 +0.25 +15.62% 46 903 24.39%
SPX190418P02525000 2019-03-22 12:14PM EDT 2,525.00 4.25 4.20 4.40 +2.70 +174.19% 1,007 5,863 24.40%
SPX190418P02530000 2019-03-21 1:39PM EDT 2,530.00 1.59 4.30 4.50 0.00 - 63 1,297 24.15%
SPX190418P02535000 2019-03-22 11:46AM EDT 2,535.00 3.90 4.40 4.60 +1.95 +100.00% 43 1,057 23.90%
SPX190418P02540000 2019-03-21 1:48PM EDT 2,540.00 1.75 4.50 4.80 0.00 - 139 2,410 23.76%
SPX190418P02545000 2019-03-19 3:42PM EDT 2,545.00 4.80 4.80 5.10 +2.15 +81.13% 1 3,079 23.71%
SPX190418P02550000 2019-03-22 11:59AM EDT 2,550.00 5.00 4.90 5.20 +3.15 +170.27% 2,884 35,986 23.44%
SPX190418P02555000 2019-03-21 1:39PM EDT 2,555.00 1.91 5.20 5.50 0.00 - 5 1,939 23.37%
SPX190418P02560000 2019-03-22 10:28AM EDT 2,560.00 3.40 5.40 5.70 +1.47 +76.17% 34 943 23.19%
SPX190418P02565000 2019-03-21 3:41PM EDT 2,565.00 2.04 5.60 5.80 0.00 - 38 731 22.91%
SPX190418P02570000 2019-03-22 12:08PM EDT 2,570.00 5.40 5.80 6.10 +3.27 +153.52% 39 5,034 22.81%
SPX190418P02575000 2019-03-22 12:12PM EDT 2,575.00 5.85 6.20 6.40 +3.68 +169.59% 134 15,473 22.69%
SPX190418P02580000 2019-03-22 12:07PM EDT 2,580.00 5.75 6.20 6.40 +3.45 +150.00% 68 1,008 22.30%
SPX190418P02585000 2019-03-22 11:50AM EDT 2,585.00 5.68 6.60 6.80 +3.40 +149.12% 14 738 22.25%
SPX190418P02590000 2019-03-22 12:02PM EDT 2,590.00 6.30 6.90 7.10 +3.86 +158.20% 16 1,530 22.11%
SPX190418P02595000 2019-03-21 11:37AM EDT 2,595.00 5.20 7.20 7.50 +2.20 +73.33% 10 1,327 22.03%
SPX190418P02600000 2019-03-22 12:08PM EDT 2,600.00 6.80 7.40 7.70 +4.04 +146.38% 20,343 41,602 21.78%
SPX190418P02605000 2019-03-22 12:09PM EDT 2,605.00 7.10 7.70 7.90 +3.60 +102.86% 55 1,912 21.53%
SPX190418P02610000 2019-03-22 12:09PM EDT 2,610.00 7.40 8.10 8.40 +4.60 +164.29% 4 4,204 21.49%
SPX190418P02615000 2019-03-21 1:43PM EDT 2,615.00 6.10 8.40 8.70 +3.00 +96.77% 1 600 21.29%
SPX190418P02620000 2019-03-22 10:18AM EDT 2,620.00 8.10 8.70 9.00 +5.01 +162.14% 54 1,718 21.09%
SPX190418P02625000 2019-03-22 12:14PM EDT 2,625.00 9.25 9.00 9.40 +6.00 +184.62% 16,996 20,555 20.94%
SPX190418P02630000 2019-03-22 10:52AM EDT 2,630.00 8.00 9.40 9.80 +4.69 +141.69% 33 1,124 20.78%
SPX190418P02635000 2019-03-22 9:48AM EDT 2,635.00 7.20 10.10 10.30 +3.55 +97.26% 66 2,746 20.66%
SPX190418P02645000 2019-03-22 11:51AM EDT 2,645.00 10.01 10.70 11.00 +6.31 +170.54% 129 8,023 20.22%
SPX190418P02650000 2019-03-22 12:10PM EDT 2,650.00 10.50 11.00 11.20 +6.45 +159.26% 5,700 48,775 19.90%
SPX190418P02655000 2019-03-22 10:54AM EDT 2,655.00 8.25 11.70 12.10 +3.97 +92.76% 10 2,994 19.97%
SPX190418P02670000 2019-03-22 12:17PM EDT 2,670.00 13.20 13.40 13.70 +8.51 +181.45% 128 4,856 19.46%
SPX190418P02675000 2019-03-22 12:17PM EDT 2,675.00 13.80 13.60 13.90 +8.80 +176.00% 1,681 26,887 19.10%
SPX190418P02695000 2019-03-22 11:25AM EDT 2,695.00 12.12 16.70 17.00 +5.87 +93.92% 372 2,638 18.66%
SPX190418P02700000 2019-03-22 12:13PM EDT 2,700.00 17.13 17.60 17.90 +10.43 +155.67% 9,200 46,083 18.56%
SPX190418P02705000 2019-03-22 10:51AM EDT 2,705.00 12.45 17.90 18.20 +5.55 +80.43% 8 1,481 18.19%
SPX190418P02720000 2019-03-22 12:01PM EDT 2,720.00 19.33 20.20 20.50 +11.33 +141.62% 430 8,687 17.59%
SPX190418P02730000 2019-03-22 11:56AM EDT 2,730.00 21.20 22.50 22.90 +12.10 +132.97% 117 3,198 17.46%
SPX190418P02755000 2019-03-22 12:16PM EDT 2,755.00 28.20 27.50 27.80 +17.30 +158.72% 4 2,575 16.37%
SPX190418P02770000 2019-03-22 12:15PM EDT 2,770.00 32.15 32.10 32.50 +19.30 +150.19% 54 2,419 16.11%
SPX190418P02780000 2019-03-22 12:03PM EDT 2,780.00 33.50 35.10 35.50 +18.15 +118.24% 168 3,392 15.77%
SPX190418P02785000 2019-03-22 12:08PM EDT 2,785.00 34.60 36.70 37.20 +18.25 +111.62% 48 3,013 15.64%
SPX190418P02800000 2019-03-22 12:15PM EDT 2,800.00 42.50 41.70 42.30 +24.00 +129.73% 4,617 39,120 15.09%
SPX190418P02805000 2019-03-22 12:09PM EDT 2,805.00 41.80 43.90 44.40 +22.36 +115.02% 68 821 14.98%
SPX190418P02820000 2019-03-22 11:56AM EDT 2,820.00 48.15 49.80 50.30 +24.96 +107.63% 53 3,416 14.37%
SPX190418P02830000 2019-03-22 12:14PM EDT 2,830.00 54.75 54.50 55.30 +28.25 +106.60% 31 817 14.16%
SPX190418P02835000 2019-03-22 10:21AM EDT 2,835.00 37.60 56.70 57.30 +9.05 +31.70% 5 1,171 13.84%
SPX190418P02840000 2019-03-22 11:56AM EDT 2,840.00 56.60 58.80 60.60 +26.50 +88.04% 353 2,925 13.93%
SPX190418P02850000 2019-03-22 12:14PM EDT 2,850.00 65.25 64.20 66.10 +31.25 +91.91% 88 8,536 13.63%
SPX190418P02855000 2019-03-22 11:54AM EDT 2,855.00 65.70 67.20 69.30 +30.65 +87.45% 86 770 13.59%
SPX190418P02860000 2019-03-22 10:28AM EDT 2,860.00 52.90 70.00 72.20 +15.00 +39.58% 2 506 13.41%
SPX190418P02865000 2019-03-21 6:37PM EDT 2,865.00 39.13 38.10 38.80 0.00 - 67 24 0.00%
SPX190418P02885000 2019-03-21 3:45PM EDT 2,885.00 66.80 85.80 88.00 +18.75 +39.02% 2 17 12.36%
SPX190418P02900000 2019-03-22 12:03PM EDT 2,900.00 96.60 97.40 100.30 +38.70 +66.84% 9 6,117 12.45%
SPX190418P02940000 2019-03-21 11:01AM EDT 2,940.00 99.85 131.50 134.70 0.00 - 37 1,493 12.11%
SPX190418P02950000 2019-03-15 4:01PM EDT 2,950.00 127.67 141.10 143.90 0.00 - 10 1,503 12.09%
SPX190418P02980000 2019-02-28 2:12PM EDT 2,980.00 186.15 151.20 154.30 0.00 - 1 0 0.00%
SPX190418P03010000 2019-02-19 1:05AM EDT 3,010.00 238.86 180.70 183.90 0.00 - 2 2 0.00%
SPX190418P03020000 2019-03-21 6:37PM EDT 3,020.00 200.95 159.00 161.40 0.00 - 8 11 0.00%
SPX190418P03050000 2019-03-08 1:33PM EDT 3,050.00 317.00 238.10 241.20 0.00 - 100 60 12.92%
SPX190418P03100000 2019-03-14 3:30PM EDT 3,100.00 287.20 287.80 291.20 0.00 - 1 21 15.10%
SPX190418P03500000 2019-02-25 4:01PM EDT 3,500.00 692.64 669.00 672.20 0.00 - 2 2 0.00%