^GSPC - 標普500指數

SNP - SNP 即時價格。貨幣為 USD。
價內期權
認購期權範圍2019年12月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SPX191220C001000002019-10-16 3:06PM EDT100.002,879.972,884.302,891.800.00-400.00%
SPX191220C002000002019-09-10 3:50PM EDT200.002,755.002,750.502,763.700.00-252230.00%
SPX191220C003000002019-07-10 3:39PM EDT300.002,669.702,594.702,602.200.00-81730.00%
SPX191220C004000002019-06-07 11:09AM EDT400.002,412.352,561.502,565.900.00-1570.00%
SPX191220C005000002019-06-10 12:12AM EDT500.001,942.002,437.302,441.200.00-0600.00%
SPX191220C006000002019-10-08 12:57PM EDT600.002,299.482,385.802,393.800.00-100.00%
SPX191220C007500002019-06-07 11:09AM EDT750.002,029.052,215.402,219.700.00-3170.00%
SPX191220C008000002019-06-10 12:12AM EDT800.001,626.152,140.702,144.500.00-0100.00%
SPX191220C008500002019-06-07 11:09AM EDT850.001,903.152,116.602,120.900.00-40410.00%
SPX191220C009000002019-06-07 11:09AM EDT900.001,900.942,067.202,071.400.00-40520.00%
SPX191220C009500002019-10-15 2:54PM EDT950.002,042.802,037.402,044.700.00-280.00%
SPX191220C010000002019-10-17 12:14PM EDT1,000.001,986.201,987.301,995.20-4.90-0.25%1000.00%
SPX191220C011000002019-10-17 1:07PM EDT1,100.001,888.501,888.001,895.30+26.90+1.44%41080.00%
SPX191220C011500002019-06-10 12:12AM EDT1,150.001,625.601,794.701,798.500.00-0170.00%
SPX191220C012000002019-09-18 2:53PM EDT1,200.001,779.421,788.101,795.900.00-100.00%
SPX191220C012250002019-10-10 12:38PM EDT1,225.001,703.851,763.401,770.700.00-400.00%
SPX191220C012500002019-07-25 10:57AM EDT1,250.001,750.941,591.101,598.500.00-230.00%
SPX191220C013000002019-06-20 11:12AM EDT1,300.001,632.051,660.301,666.800.00-110.00%
SPX191220C013250002019-06-10 12:12AM EDT1,325.001,530.001,621.801,625.600.00-0470.00%
SPX191220C013750002019-08-30 9:52AM EDT1,375.001,551.501,481.801,489.100.00-9360.00%
SPX191220C014000002019-10-10 12:38PM EDT1,400.001,529.551,588.801,596.100.00-2400.00%
SPX191220C014250002019-06-10 12:12AM EDT1,425.001,298.651,523.001,526.800.00-0440.00%
SPX191220C014500002019-06-10 12:12AM EDT1,450.001,327.611,498.301,502.100.00-1240.00%
SPX191220C014750002019-07-01 9:30AM EDT1,475.001,488.700.000.000.00-10910.00%
SPX191220C015000002019-10-16 3:21PM EDT1,500.001,483.201,489.401,496.700.00-13210.00%
SPX191220C015250002019-06-10 12:12AM EDT1,525.001,037.101,424.301,428.100.00-060.00%
SPX191220C015500002019-06-10 12:12AM EDT1,550.001,054.401,399.601,403.400.00-100.00%
SPX191220C016000002019-09-24 9:30AM EDT1,600.001,397.201,389.601,396.800.00-3000.00%
SPX191220C016250002019-06-10 12:12AM EDT1,625.00818.151,325.701,329.400.00-040.00%
SPX191220C016500002019-09-18 2:46PM EDT1,650.001,328.051,339.401,347.100.00-2210.00%
SPX191220C016750002019-06-10 12:12AM EDT1,675.001,027.791,276.401,280.100.00-120.00%
SPX191220C017000002019-06-04 11:47AM EDT1,700.001,083.251,286.901,291.300.00-2500.00%
SPX191220C017250002019-06-10 12:12AM EDT1,725.001,059.101,227.201,230.900.00-38200.00%
SPX191220C017500002019-09-13 12:25PM EDT1,750.001,256.701,210.201,216.600.00-20230.00%
SPX191220C017750002019-06-10 12:12AM EDT1,775.00809.001,178.001,181.700.00-0110.00%
SPX191220C018000002019-10-07 1:32PM EDT1,800.001,144.681,190.601,198.300.00-516543.48%
SPX191220C018250002019-09-17 1:57PM EDT1,825.001,170.301,165.201,172.900.00-100.00%
SPX191220C018500002019-06-20 3:13PM EDT1,850.001,095.251,117.401,123.700.00-100.00%
SPX191220C018750002019-06-07 11:09AM EDT1,875.00939.631,105.101,109.200.00-1310.00%
SPX191220C019000002019-10-09 1:56PM EDT1,900.001,017.151,090.601,098.200.00-2060037.79%
SPX191220C019250002019-08-05 3:20PM EDT1,925.00912.501,049.601,055.600.00-22210.00%
SPX191220C019500002019-06-10 12:12AM EDT1,950.00491.901,006.401,010.100.00-0100.00%
SPX191220C019750002019-06-10 12:12AM EDT1,975.00733.95982.00985.600.00-0220.00%
SPX191220C020000002019-10-17 12:14PM EDT2,000.00990.40991.80999.00-5.05-0.51%411039.81%
SPX191220C020250002019-10-10 12:10PM EDT2,025.00915.26964.90976.600.00-19645.96%
SPX191220C020500002019-10-11 11:32AM EDT2,050.00939.10941.40949.100.00-1038.03%
SPX191220C020750002019-06-10 12:12AM EDT2,075.00710.37884.60888.300.00-0350.00%
SPX191220C021000002019-09-19 3:37PM EDT2,100.00906.10892.00899.100.00-4035.85%
SPX191220C021250002019-10-14 10:02AM EDT2,125.00839.81867.50874.700.00-1036.77%
SPX191220C021500002019-08-20 9:30AM EDT2,150.00767.75835.50838.700.00-13240.00%
SPX191220C021750002019-08-01 2:19PM EDT2,175.00786.25748.20754.200.00-4102070.00%
SPX191220C022000002019-10-15 11:00AM EDT2,200.00798.48791.00802.700.00-105239.04%
SPX191220C022250002019-10-17 3:46PM EDT2,225.00772.79754.80760.70+55.79+7.78%21,0550.00%
SPX191220C022500002019-10-17 3:46PM EDT2,250.00747.97741.40753.10+11.87+1.61%299137.12%
SPX191220C022750002019-10-17 3:47PM EDT2,275.00723.36718.70726.30+46.94+6.94%1033.37%
SPX191220C023000002019-10-04 12:47PM EDT2,300.00637.40693.90701.100.00-22,18831.91%
SPX191220C023250002019-09-20 10:20AM EDT2,325.00690.60668.50676.100.00-225630.79%
SPX191220C023500002019-10-17 4:11PM EDT2,350.00646.68644.40651.60+0.66+0.10%197030.41%
SPX191220C023750002019-10-17 3:44PM EDT2,375.00624.14619.60627.40+45.12+7.79%2030.30%
SPX191220C024000002019-10-17 3:45PM EDT2,400.00599.47594.80602.40+57.40+10.59%287,21729.15%
SPX191220C024250002019-10-17 4:02PM EDT2,425.00572.94569.80577.40+54.61+10.54%23,81428.00%
SPX191220C024500002019-10-17 3:46PM EDT2,450.00550.36545.30552.80+56.28+11.39%1027.29%
SPX191220C024750002019-10-04 4:05PM EDT2,475.00483.17521.50528.500.00-4026.83%
SPX191220C025000002019-10-11 11:00AM EDT2,500.00488.55496.70504.200.00-3015,45826.29%
SPX191220C025250002019-10-01 12:49PM EDT2,525.00439.03472.40479.800.00-384025.59%
SPX191220C025500002019-10-10 3:53PM EDT2,550.00399.84448.50455.400.00-756024.84%
SPX191220C025750002019-10-04 4:06PM EDT2,575.00389.64424.20431.000.00-1024.05%
SPX191220C026000002019-10-15 11:00AM EDT2,600.00406.24399.80406.900.00-2026,38623.40%
SPX191220C026250002019-10-07 9:43AM EDT2,625.00332.00377.00382.800.00-100022.69%
SPX191220C026500002019-10-17 2:20PM EDT2,650.00355.32352.90359.20-2.20-0.62%10022.18%
SPX191220C026750002019-10-11 11:02AM EDT2,675.00326.30330.00335.600.00-2021.57%
SPX191220C027000002019-10-17 2:20PM EDT2,700.00308.77306.80313.50+6.04+2.00%1021.51%
SPX191220C027250002019-10-17 10:19AM EDT2,725.00291.40283.80289.40+34.17+13.28%1020.49%
SPX191220C027500002019-10-17 2:20PM EDT2,750.00263.27261.40267.20+21.27+8.79%3,09021,70620.12%
SPX191220C027750002019-10-16 12:33PM EDT2,775.00235.32239.10244.200.00-212,97119.34%
SPX191220C028000002019-10-15 1:58PM EDT2,800.00222.40217.50222.600.00-836,27518.90%
SPX191220C028250002019-10-10 10:54AM EDT2,825.00193.00195.90200.000.00-821,25818.03%
SPX191220C028500002019-10-16 2:23PM EDT2,850.00170.13175.20179.000.00-1028,36117.48%
SPX191220C028750002019-10-17 11:18AM EDT2,875.00158.00153.90158.60+39.60+33.45%10623,39016.93%
SPX191220C029000002019-10-17 2:43PM EDT2,900.00136.90133.90137.20+6.74+5.18%10015.98%
SPX191220C029250002019-10-17 9:52AM EDT2,925.00123.00115.80118.60+3.00+2.50%300015.49%
SPX191220C029500002019-10-17 3:51PM EDT2,950.0098.4296.80100.20+4.24+4.50%177014.84%
SPX191220C029750002019-10-17 4:07PM EDT2,975.0079.8580.3081.00+4.16+5.50%144013.81%
SPX191220C030000002019-10-17 4:26PM EDT3,000.0064.8063.8064.40+5.02+8.40%8,387100,96813.05%
SPX191220C030250002019-10-17 4:10PM EDT3,025.0048.9649.0049.60+3.22+7.04%3033,01412.36%
SPX191220C030500002019-10-17 4:04PM EDT3,050.0036.2036.4036.90+2.70+8.06%349011.74%
SPX191220C030750002019-10-17 1:14PM EDT3,075.0025.6025.9026.40+1.75+7.34%412011.20%
SPX191220C031000002019-10-17 3:13PM EDT3,100.0018.2017.6018.00+2.34+14.75%657,72510.70%
SPX191220C031250002019-10-17 2:52PM EDT3,125.0011.9711.7012.00+0.32+2.75%1,50533,08210.36%
SPX191220C031500002019-10-17 3:53PM EDT3,150.007.707.608.00+0.75+10.79%150010.19%
SPX191220C031750002019-10-17 1:09PM EDT3,175.005.055.005.30+0.33+6.99%1,264010.12%
SPX191220C032000002019-10-17 3:36PM EDT3,200.003.423.303.60+0.13+3.95%1150,58010.17%
SPX191220C032250002019-10-15 12:54PM EDT3,225.002.282.252.450.00-5377,86710.26%
SPX191220C032500002019-10-17 1:09PM EDT3,250.001.571.501.70+0.02+1.29%132010.41%
SPX191220C032750002019-10-17 10:52AM EDT3,275.001.221.051.20-0.05-3.94%2,4051,83910.59%
SPX191220C033000002019-10-17 2:50PM EDT3,300.000.880.800.95+0.03+3.53%2,04053,10110.95%
SPX191220C033500002019-10-17 10:26AM EDT3,350.000.500.350.50-0.07-12.28%2,0406,91611.36%
SPX191220C034000002019-10-17 10:20AM EDT3,400.000.250.150.30+0.05+25.00%1625,30311.93%
SPX191220C035000002019-10-04 3:44PM EDT3,500.000.100.050.200.00-8013.72%
SPX191220C036000002019-10-03 9:30AM EDT3,600.000.100.050.150.00-15,32015.48%
SPX191220C037000002019-10-08 10:47AM EDT3,700.000.050.000.100.00-4016.92%
SPX191220C038000002019-09-24 11:46AM EDT3,800.000.050.000.050.00-3093,59417.77%
SPX191220C039000002019-09-30 3:11PM EDT3,900.000.040.000.100.00-1,232020.70%
SPX191220C040000002019-09-18 3:02PM EDT4,000.000.020.000.050.00-11,75821.29%
SPX191220C041000002019-09-24 12:12PM EDT4,100.000.050.000.100.00-3024.22%
SPX191220C042000002019-09-30 3:11PM EDT4,200.000.040.000.050.00-51,01624.51%
認沽盤範圍2019年12月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SPX191220P001000002019-09-27 1:28PM EDT100.000.020.000.050.00-1,14828,525229.69%
SPX191220P002000002019-06-10 12:13AM EDT200.000.050.000.200.00-502,953200.39%
SPX191220P003000002019-06-07 10:55AM EDT300.000.050.000.050.00-105,841153.91%
SPX191220P004000002019-10-16 12:48PM EDT400.000.050.000.050.00-52,259134.38%
SPX191220P005000002019-10-15 4:14PM EDT500.000.050.000.050.00-7864,503119.53%
SPX191220P006000002019-08-08 11:59AM EDT600.000.040.000.100.00-2732,985112.50%
SPX191220P006500002019-08-05 12:49PM EDT650.000.050.000.050.00-503,016101.95%
SPX191220P007000002019-09-20 3:32PM EDT700.000.050.000.050.00-210,19797.27%
SPX191220P007500002019-09-03 9:31AM EDT750.000.050.000.100.00-2504,03297.07%
SPX191220P008000002019-08-21 1:14PM EDT800.000.050.000.050.00-1737,03788.28%
SPX191220P008500002019-08-21 1:14PM EDT850.000.050.000.100.00-521,46188.48%
SPX191220P009000002019-10-17 12:33PM EDT900.000.050.000.100.00-580484.57%
SPX191220P009500002019-10-15 9:30AM EDT950.000.050.000.100.00-102,45980.86%
SPX191220P010000002019-10-17 12:14PM EDT1,000.000.050.000.050.00-6073.83%
SPX191220P010500002019-09-24 12:09PM EDT1,050.000.050.000.100.00-21,44974.02%
SPX191220P011000002019-10-16 10:07AM EDT1,100.000.050.000.100.00-35,50870.90%
SPX191220P011500002019-10-16 10:07AM EDT1,150.000.050.000.100.00-238467.77%
SPX191220P011750002019-09-27 9:34AM EDT1,175.000.050.000.100.00-541766.41%
SPX191220P012000002019-10-16 10:06AM EDT1,200.000.050.000.100.00-3064.84%
SPX191220P012250002019-10-02 11:31AM EDT1,225.000.100.000.100.00-1802,18263.48%
SPX191220P012500002019-10-16 9:51AM EDT1,250.000.050.000.100.00-13,19562.11%
SPX191220P012750002019-10-04 10:25AM EDT1,275.000.030.000.100.00-85,26860.74%
SPX191220P013000002019-10-03 2:01PM EDT1,300.000.050.000.100.00-4059.38%
SPX191220P013250002019-10-16 11:49AM EDT1,325.000.050.050.100.00-10059.96%
SPX191220P013500002019-10-16 1:16PM EDT1,350.000.050.050.100.00-11,46958.59%
SPX191220P013750002019-10-03 2:45PM EDT1,375.000.050.050.100.00-65,36857.32%
SPX191220P014000002019-10-15 11:03AM EDT1,400.000.050.050.150.00-216,58257.32%
SPX191220P014250002019-10-16 10:07AM EDT1,425.000.050.000.100.00-5053.13%
SPX191220P014500002019-10-16 10:07AM EDT1,450.000.050.000.150.00-222,35553.61%
SPX191220P014750002019-10-04 12:25PM EDT1,475.000.150.050.150.00-3053.61%
SPX191220P015000002019-10-08 11:07AM EDT1,500.000.300.050.150.00-1052.34%
SPX191220P015250002019-09-24 10:24AM EDT1,525.000.250.050.150.00-504,96251.17%
SPX191220P015500002019-10-16 4:06PM EDT1,550.000.100.000.150.00-1045,37451.71%
SPX191220P015750002019-10-15 11:46AM EDT1,575.000.090.050.150.00-20050.54%
SPX191220P016000002019-10-15 11:39AM EDT1,600.000.140.050.200.00-236,26450.59%
SPX191220P016250002019-10-17 11:14AM EDT1,625.000.120.100.20-0.03-20.00%1198349.41%
SPX191220P016500002019-10-08 11:26AM EDT1,650.000.420.100.200.00-107,28748.24%
SPX191220P016750002019-10-17 3:32PM EDT1,675.000.100.100.25-0.40-80.00%6182,03848.07%
SPX191220P017000002019-10-15 11:19AM EDT1,700.000.200.100.300.00-1558,17747.73%
SPX191220P017250002019-10-15 3:48PM EDT1,725.000.250.150.250.00-153,46545.80%
SPX191220P017500002019-10-14 3:57PM EDT1,750.000.250.200.300.00-10018,03145.46%
SPX191220P017750002019-10-04 10:03AM EDT1,775.000.700.250.350.00-16045.00%
SPX191220P018000002019-10-16 4:14PM EDT1,800.000.400.250.350.00-2043.87%
SPX191220P018250002019-10-16 4:14PM EDT1,825.000.400.300.400.00-724,38143.34%
SPX191220P018500002019-10-16 4:14PM EDT1,850.000.400.350.400.00-10042.24%
SPX191220P018750002019-10-17 4:14PM EDT1,875.000.400.350.500.00-79,99942.11%
SPX191220P019000002019-10-17 2:27PM EDT1,900.000.450.400.500.00-10049,35341.02%
SPX191220P019250002019-10-17 11:14AM EDT1,925.000.420.400.50-0.08-16.00%22039.93%
SPX191220P019500002019-10-17 12:28PM EDT1,950.000.500.500.55-0.05-9.09%1117,34639.26%
SPX191220P019750002019-10-17 4:02PM EDT1,975.000.500.500.60-0.07-12.28%612,90238.55%
SPX191220P020000002019-10-17 12:56PM EDT2,000.000.620.600.65+0.02+3.33%474,45437.82%
SPX191220P020250002019-10-17 1:02PM EDT2,025.000.650.600.75-0.15-18.75%114,41437.35%
SPX191220P020500002019-10-17 3:32PM EDT2,050.000.650.650.80-0.05-7.14%50036.56%
SPX191220P020750002019-10-16 2:14PM EDT2,075.000.800.700.850.00-5035.76%
SPX191220P021000002019-10-17 1:02PM EDT2,100.000.850.750.90+0.05+6.25%174,57034.94%
SPX191220P021250002019-10-17 3:27PM EDT2,125.000.850.851.00-0.08-8.60%154,85134.32%
SPX191220P021500002019-10-17 10:20AM EDT2,150.000.960.901.05-0.04-4.00%3033.47%
SPX191220P021750002019-10-17 3:27PM EDT2,175.001.001.001.100.00-11032.61%
SPX191220P022000002019-10-17 1:24PM EDT2,200.001.171.101.25-0.08-6.40%347,13832.09%
SPX191220P022250002019-10-17 9:50AM EDT2,225.001.101.201.30-0.15-12.00%19,15531.21%
SPX191220P022500002019-10-17 2:54PM EDT2,250.001.301.301.50-0.15-10.34%2216,17230.74%
SPX191220P022750002019-10-16 10:26AM EDT2,275.001.451.401.550.00-1009,89829.83%
SPX191220P023000002019-10-17 2:29PM EDT2,300.001.601.551.75-0.05-3.03%12029.28%
SPX191220P023250002019-10-17 10:20AM EDT2,325.001.751.751.90-0.05-2.78%112028.56%
SPX191220P023500002019-10-17 12:42PM EDT2,350.002.051.952.10-0.10-4.65%183027.92%
SPX191220P023750002019-10-15 4:22PM EDT2,375.002.322.152.350.00-2015,10827.33%
SPX191220P024000002019-10-17 1:47PM EDT2,400.002.502.402.60-0.20-7.41%16026.68%
SPX191220P024250002019-10-17 1:58PM EDT2,425.002.772.702.85-0.18-6.10%2025.99%
SPX191220P024500002019-10-17 1:26PM EDT2,450.003.203.003.30-0.15-4.48%530,44225.53%
SPX191220P024750002019-10-17 10:20AM EDT2,475.003.383.403.60-0.32-8.65%811,43624.81%
SPX191220P025000002019-10-17 3:36PM EDT2,500.003.933.904.10-0.42-9.66%94024.27%
SPX191220P025250002019-10-17 11:55AM EDT2,525.004.834.504.70+0.05+1.05%821,24423.76%
SPX191220P025500002019-10-17 1:18PM EDT2,550.005.235.105.40-0.25-4.56%2,04241,79023.26%
SPX191220P025750002019-10-17 3:12PM EDT2,575.005.906.006.20-0.40-6.35%4022.75%
SPX191220P026000002019-10-17 3:58PM EDT2,600.006.706.807.10-0.51-7.07%3,397022.23%
SPX191220P026250002019-10-17 3:10PM EDT2,625.007.828.008.20-0.53-6.35%1,32529,91021.74%
SPX191220P026500002019-10-17 3:49PM EDT2,650.009.159.209.50-0.50-5.18%1,058021.27%
SPX191220P026750002019-10-17 11:21AM EDT2,675.0010.5510.7011.00-0.60-5.38%223,81120.79%
SPX191220P027000002019-10-17 3:58PM EDT2,700.0012.4012.4012.60-1.00-7.46%84020.25%
SPX191220P027250002019-10-17 3:39PM EDT2,725.0014.1014.3014.60-1.84-11.54%633,59519.77%
SPX191220P027500002019-10-17 3:07PM EDT2,750.0016.2216.4016.80-2.13-11.61%11152,83219.25%
SPX191220P027750002019-10-17 12:08PM EDT2,775.0020.3119.0019.40-1.24-5.75%2,000018.74%
SPX191220P028000002019-10-17 3:56PM EDT2,800.0022.1222.0022.40-1.58-6.67%12864,62918.23%
SPX191220P028250002019-10-17 3:46PM EDT2,825.0024.9025.2025.60-2.05-7.61%36027,83917.64%
SPX191220P028500002019-10-17 4:04PM EDT2,850.0029.3029.0029.40-1.85-5.94%765017.06%
SPX191220P028750002019-10-17 3:58PM EDT2,875.0033.6533.4033.90-3.16-8.58%52029,95416.51%
SPX191220P029000002019-10-17 3:46PM EDT2,900.0037.6538.3038.80-2.47-6.16%290015.88%
SPX191220P029250002019-10-17 3:37PM EDT2,925.0043.3743.7044.30-3.36-7.19%3240,91515.21%
SPX191220P029500002019-10-17 3:58PM EDT2,950.0050.4349.8050.40-2.37-4.49%668014.47%
SPX191220P029750002019-10-17 4:10PM EDT2,975.0057.9157.1057.70-3.08-5.05%8641,79013.75%
SPX191220P030000002019-10-17 4:32PM EDT3,000.0064.8065.9066.60-4.45-6.43%8,010013.10%
SPX191220P030250002019-10-17 3:38PM EDT3,025.0075.2076.2076.80-9.20-10.90%1216,20912.40%
SPX191220P030500002019-10-17 1:59PM EDT3,050.0087.6486.5089.40-2.34-2.60%23,84311.85%
SPX191220P030750002019-10-17 9:52AM EDT3,075.0097.90100.70104.50-10.92-10.03%30063611.45%
SPX191220P031000002019-10-17 10:02AM EDT3,100.00114.24116.90121.80-97.86-46.14%21,21411.16%
SPX191220P031250002019-09-27 3:39PM EDT3,125.00183.99135.60141.000.00-1010.96%
SPX191220P031500002019-10-16 12:56PM EDT3,150.00167.84156.10161.600.00-2010.78%
SPX191220P031750002019-09-10 9:40AM EDT3,175.00221.20203.50208.600.00-215118.44%
SPX191220P032000002019-10-16 3:06PM EDT3,200.00211.57201.40208.300.00-15011.63%
SPX191220P032250002019-08-19 12:08PM EDT3,225.00304.00219.80227.900.00-1108.63%
SPX191220P032500002019-10-15 12:40PM EDT3,250.00252.58249.10256.700.00-1542412.72%
SPX191220P033000002019-10-17 12:18PM EDT3,300.00307.00295.20307.00-1.33-0.43%1512014.74%
SPX191220P033500002019-10-16 3:00PM EDT3,350.00352.28347.60355.20-5.38-1.50%2015.11%
SPX191220P034000002019-10-11 10:20AM EDT3,400.00415.32396.70404.300.00-294515.78%
SPX191220P035000002019-10-01 3:41PM EDT3,500.00555.48493.80505.500.00-165820.09%
SPX191220P036000002019-09-12 1:48PM EDT3,600.00575.55623.20637.200.00-1238.98%
SPX191220P040000002019-09-27 10:01AM EDT4,000.001,017.43994.601,001.700.00-1920.00%
SPX191220P041000002019-09-24 12:12PM EDT4,100.001,106.751,091.501,103.200.00-37731.09%
SPX191220P042000002019-10-16 3:21PM EDT4,200.001,206.901,191.101,202.900.00-5032.07%