^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
SPX191220C001000002019-12-13 1:04PM EST100.003,070.003,065.703,074.00+4.00+0.13%5001,5461,053.52%
SPX191220C002000002019-09-10 2:50PM EST200.002,755.002,750.502,763.700.00-252230.00%
SPX191220C003000002019-11-19 3:58PM EST300.002,814.062,865.802,874.100.00-2173704.69%
SPX191220C004000002019-10-31 12:37PM EST400.002,621.962,737.502,744.500.00-2570.00%
SPX191220C005000002019-06-09 11:12PM EST500.001,942.002,437.302,441.200.00-0600.00%
SPX191220C006000002019-11-19 3:58PM EST600.002,514.512,565.902,574.200.00-2144499.71%
SPX191220C007500002019-06-07 10:09AM EST750.002,029.052,215.402,219.700.00-3170.00%
SPX191220C008000002019-06-09 11:12PM EST800.001,626.152,140.702,144.500.00-0100.00%
SPX191220C008500002019-06-07 10:09AM EST850.001,903.152,116.602,120.900.00-40410.00%
SPX191220C009000002019-06-07 10:09AM EST900.001,900.942,067.202,071.400.00-40520.00%
SPX191220C009500002019-11-08 9:36AM EST950.002,126.752,216.002,224.300.00-38367.72%
SPX191220C010000002019-12-12 3:55PM EST1,000.002,169.722,166.002,174.300.00-15141,244352.69%
SPX191220C011000002019-11-12 9:46AM EST1,100.001,989.022,066.102,074.400.00-4112327.44%
SPX191220C011500002019-06-09 11:12PM EST1,150.001,625.601,794.701,798.500.00-0170.00%
SPX191220C012000002019-12-13 1:10PM EST1,200.001,970.491,966.101,974.40+3.45+0.18%512301.86%
SPX191220C012250002019-10-23 10:57AM EST1,225.001,769.951,879.301,888.000.00-2160.00%
SPX191220C012500002019-12-12 3:55PM EST1,250.001,919.921,916.101,924.400.00-14289.89%
SPX191220C013000002019-06-20 10:12AM EST1,300.001,632.051,660.301,666.800.00-110.00%
SPX191220C013250002019-06-09 11:12PM EST1,325.001,530.001,621.801,625.600.00-0470.00%
SPX191220C013750002019-08-30 8:52AM EST1,375.001,551.501,481.801,489.100.00-9360.00%
SPX191220C014000002019-12-02 9:55AM EST1,400.001,719.731,766.201,774.500.00-166258.59%
SPX191220C014250002019-06-09 11:12PM EST1,425.001,298.651,523.001,526.800.00-0440.00%
SPX191220C014500002019-06-09 11:12PM EST1,450.001,327.611,498.301,502.100.00-1240.00%
SPX191220C014750002019-12-10 8:51AM EST1,475.001,664.051,691.201,699.500.00-2591243.19%
SPX191220C015000002019-12-11 11:16AM EST1,500.001,636.051,666.201,674.500.00-24320238.23%
SPX191220C015250002019-06-09 11:12PM EST1,525.001,037.101,424.301,428.100.00-060.00%
SPX191220C015500002019-06-09 11:12PM EST1,550.001,054.401,399.601,403.400.00-100.00%
SPX191220C016000002019-12-02 10:00AM EST1,600.001,525.671,566.201,574.600.00-638219.95%
SPX191220C016250002019-06-09 11:12PM EST1,625.00818.151,325.701,329.400.00-040.00%
SPX191220C016500002019-12-13 12:53PM EST1,650.001,518.261,516.301,524.60+72.18+4.99%221211.60%
SPX191220C016750002019-06-09 11:12PM EST1,675.001,027.791,276.401,280.100.00-120.00%
SPX191220C017000002019-06-04 10:47AM EST1,700.001,083.251,286.901,291.300.00-2500.00%
SPX191220C017250002019-06-09 11:12PM EST1,725.001,059.101,227.201,230.900.00-38200.00%
SPX191220C017500002019-11-15 10:36AM EST1,750.001,355.701,416.301,424.600.00-2023194.02%
SPX191220C017750002019-06-09 11:12PM EST1,775.00809.001,178.001,181.700.00-0110.00%
SPX191220C018000002019-12-11 10:46AM EST1,800.001,337.711,366.301,374.600.00-2163185.57%
SPX191220C018250002019-09-17 12:57PM EST1,825.001,170.301,165.201,172.900.00-100.00%
SPX191220C018500002019-06-20 2:13PM EST1,850.001,095.251,117.401,123.700.00-100.00%
SPX191220C018750002019-06-07 10:09AM EST1,875.00939.631,105.101,109.200.00-1310.00%
SPX191220C019000002019-11-14 12:44PM EST1,900.001,188.131,266.401,274.700.00-2602170.61%
SPX191220C019250002019-08-05 2:20PM EST1,925.00912.501,049.601,055.600.00-22210.00%
SPX191220C019500002019-11-11 1:00PM EST1,950.001,132.661,216.401,224.700.00-211162.74%
SPX191220C019750002019-06-09 11:12PM EST1,975.00733.95982.00985.600.00-0220.00%
SPX191220C020000002019-12-13 3:32PM EST2,000.001,168.541,166.401,174.70+3.23+0.28%2,00145,036155.05%
SPX191220C020250002019-11-27 10:23AM EST2,025.001,117.371,141.401,149.700.00-195151.27%
SPX191220C020500002019-12-13 9:36AM EST2,050.001,115.351,116.401,124.70+64.32+6.12%1378147.53%
SPX191220C020750002019-11-21 3:47PM EST2,075.001,025.981,091.401,099.700.00-035143.85%
SPX191220C021000002019-12-12 1:52PM EST2,100.001,058.351,066.401,074.700.00-10124140.19%
SPX191220C021250002019-12-10 3:57PM EST2,125.001,005.951,041.401,049.800.00-11,443137.06%
SPX191220C021500002019-12-12 1:52PM EST2,150.001,008.301,016.501,024.800.00-10336133.96%
SPX191220C021750002019-11-20 12:34PM EST2,175.00936.09991.50999.800.00-32203130.37%
SPX191220C022000002019-12-05 2:39PM EST2,200.00915.85966.50974.800.00-158126.84%
SPX191220C022250002019-11-20 12:29PM EST2,225.00887.19941.50949.800.00-21,053123.34%
SPX191220C022500002019-11-13 11:46AM EST2,250.00840.89916.50924.800.00-2997119.87%
SPX191220C022750002019-11-20 12:31PM EST2,275.00837.37891.50899.800.00-4230116.43%
SPX191220C023000002019-12-09 9:42AM EST2,300.00846.89866.50874.800.00-22,152113.01%
SPX191220C023250002019-12-04 9:56AM EST2,325.00789.41841.50849.800.00-2256109.63%
SPX191220C023500002019-12-11 11:50AM EST2,350.00787.57816.50824.900.00-2967106.68%
SPX191220C023750002019-12-12 12:37PM EST2,375.00783.90791.50799.900.00-171,362103.35%
SPX191220C024000002019-12-04 2:49PM EST2,400.00717.50766.60774.900.00-1506,918100.40%
SPX191220C024250002019-12-11 12:01PM EST2,425.00710.52741.60749.900.00-23,81697.11%
SPX191220C024500002019-11-11 2:55PM EST2,450.00634.82716.60724.900.00-343,10793.84%
SPX191220C024750002019-11-11 2:56PM EST2,475.00610.40691.60699.900.00-21,62490.59%
SPX191220C025000002019-12-04 2:49PM EST2,500.00617.30666.70674.900.00-10014,71587.68%
SPX191220C025250002019-11-20 4:00PM EST2,525.00581.92641.70650.000.00-254,60384.78%
SPX191220C025500002019-12-06 4:06PM EST2,550.00595.26616.70625.000.00-109,40281.58%
SPX191220C025750002019-11-29 9:39AM EST2,575.00573.92591.80600.000.00-115,08578.69%
SPX191220C026000002019-12-12 3:40PM EST2,600.00568.16566.80575.000.00-524,78575.51%
SPX191220C026250002019-10-30 12:49PM EST2,625.00409.07515.80520.300.00-156,0170.00%
SPX191220C026500002019-12-12 1:32PM EST2,650.00510.31516.90525.100.00-3022,11469.71%
SPX191220C026750002019-11-29 10:55AM EST2,675.00474.90492.00500.100.00-511,97666.81%
SPX191220C027000002019-12-13 11:20AM EST2,700.00461.00467.00475.20+46.60+11.25%319,21163.89%
SPX191220C027250002019-12-02 3:53PM EST2,725.00428.75442.10450.300.00-411,62761.18%
SPX191220C027500002019-12-12 11:41AM EST2,750.00412.00417.20425.30+2.00+0.49%421,69858.24%
SPX191220C027750002019-12-12 10:16AM EST2,775.00396.00392.20400.40-3.90-0.98%2,29911,43155.29%
SPX191220C028000002019-12-11 10:52AM EST2,800.00338.36367.30375.400.00-235,65752.31%
SPX191220C028250002019-12-03 10:51AM EST2,825.00255.58342.40350.500.00-35020,70659.69%
SPX191220C028500002019-12-11 11:42AM EST2,850.00289.40317.50325.600.00-1027,68556.26%
SPX191220C028750002019-12-13 1:29PM EST2,875.00296.36292.60300.70+32.05+12.13%223,36552.80%
SPX191220C029000002019-12-13 1:29PM EST2,900.00271.41267.70275.80+26.90+11.00%1048,50249.31%
SPX191220C029250002019-12-12 11:48AM EST2,925.00242.00242.80250.900.00-7233,77045.79%
SPX191220C029500002019-12-13 9:51AM EST2,950.00217.81218.00226.00+4.70+2.21%5036,56742.23%
SPX191220C029750002019-12-12 12:23PM EST2,975.00179.70193.20201.000.00-643,35338.46%
SPX191220C030000002019-12-13 4:01PM EST3,000.00171.70168.50176.30+3.50+2.08%2,315125,94035.06%
SPX191220C030250002019-12-13 4:01PM EST3,025.00145.70146.10151.20-2.40-1.62%73242,63431.04%
SPX191220C030500002019-12-13 3:44PM EST3,050.00122.74121.60126.60-0.86-0.70%1445,44927.53%
SPX191220C030750002019-12-13 3:44PM EST3,075.0098.4897.40102.20+8.46+9.40%13162,70024.03%
SPX191220C031000002019-12-13 3:45PM EST3,100.0074.3173.5078.40-0.47-0.63%49188,32720.76%
SPX191220C031250002019-12-13 3:45PM EST3,125.0051.1250.5054.90-0.38-0.74%14244,70317.18%
SPX191220C031500002019-12-13 3:58PM EST3,150.0030.4930.8031.50-2.82-8.47%1,53687,37412.84%
SPX191220C031750002019-12-13 4:18PM EST3,175.0012.3013.3013.90-5.59-31.25%15,30942,35010.36%
SPX191220C032000002019-12-13 4:08PM EST3,200.003.503.704.00-3.50-50.00%13,05455,2928.96%
SPX191220C032250002019-12-13 4:03PM EST3,225.000.901.001.15-1.20-57.14%7,33115,6609.24%
SPX191220C032500002019-12-13 3:55PM EST3,250.000.370.350.45-0.53-58.89%8,05755,06610.30%
SPX191220C032750002019-12-13 3:50PM EST3,275.000.200.150.30-0.30-60.00%1,1928,11112.09%
SPX191220C033000002019-12-13 4:03PM EST3,300.000.150.050.20-0.20-57.14%12,782132,95013.67%
SPX191220C033500002019-12-13 4:14PM EST3,350.000.100.050.10-0.15-60.00%114,01516.65%
SPX191220C034000002019-12-13 4:14PM EST3,400.000.050.050.10-0.10-66.67%1,78426,02420.56%
SPX191220C035000002019-11-25 11:15AM EST3,500.000.050.000.050.00-1,38036,86526.27%
SPX191220C036000002019-11-27 4:11PM EST3,600.000.050.000.050.00-105,32032.91%
SPX191220C037000002019-12-13 3:46PM EST3,700.000.050.000.05+0.02+66.67%73,44339.26%
SPX191220C038000002019-12-13 3:46PM EST3,800.000.050.000.100.00-183,59448.15%
SPX191220C039000002019-11-06 9:39AM EST3,900.000.050.000.050.00-38,65151.27%
SPX191220C040000002019-11-06 9:39AM EST4,000.000.050.000.050.00-21,76054.10%
SPX191220C041000002019-12-13 1:04PM EST4,100.000.030.000.050.00-50090459.38%
SPX191220C042000002019-09-30 2:11PM EST4,200.000.040.000.050.00-51,01664.45%
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
SPX191220P001000002019-12-13 1:04PM EST100.000.030.000.050.00-50028,822762.50%
SPX191220P002000002019-06-09 11:13PM EST200.000.050.000.200.00-502,953664.84%
SPX191220P003000002019-06-07 9:55AM EST300.000.050.000.050.00-105,841512.50%
SPX191220P004000002019-10-16 11:48AM EST400.000.050.000.050.00-52,324450.00%
SPX191220P005000002019-10-15 3:14PM EST500.000.050.000.050.00-7864,503400.00%
SPX191220P006000002019-08-08 10:59AM EST600.000.040.000.100.00-2732,985378.13%
SPX191220P006500002019-11-29 11:27AM EST650.000.050.000.050.00-52,984343.75%
SPX191220P007000002019-09-20 2:32PM EST700.000.050.000.050.00-210,197328.13%
SPX191220P007500002019-09-03 8:31AM EST750.000.050.000.100.00-2504,032328.13%
SPX191220P008000002019-08-21 12:14PM EST800.000.050.000.050.00-1737,037300.00%
SPX191220P008500002019-08-21 12:14PM EST850.000.050.000.100.00-521,461300.00%
SPX191220P009000002019-10-17 11:33AM EST900.000.050.000.150.00-5803296.09%
SPX191220P009500002019-10-15 8:30AM EST950.000.050.000.150.00-102,459283.59%
SPX191220P010000002019-12-12 3:55PM EST1,000.000.030.000.050.00-15150,599251.56%
SPX191220P010500002019-09-24 11:09AM EST1,050.000.050.000.050.00-21,449241.41%
SPX191220P011000002019-11-14 9:30AM EST1,100.000.050.000.050.00-15,508231.25%
SPX191220P011500002019-10-16 9:07AM EST1,150.000.050.000.100.00-2384232.81%
SPX191220P011750002019-09-27 8:34AM EST1,175.000.050.000.100.00-5417228.13%
SPX191220P012000002019-12-12 3:40PM EST1,200.000.030.000.050.00-514,245213.28%
SPX191220P012250002019-10-02 10:31AM EST1,225.000.100.000.050.00-1802,182208.59%
SPX191220P012500002019-12-12 3:55PM EST1,250.000.030.000.050.00-13,363204.69%
SPX191220P012750002019-10-04 9:25AM EST1,275.000.030.000.000.00-85,26850.00%
SPX191220P013000002019-10-30 8:32AM EST1,300.000.080.000.050.00-19,897196.09%
SPX191220P013250002019-10-30 8:32AM EST1,325.000.050.000.050.00-1101,247192.19%
SPX191220P013500002019-11-04 8:31AM EST1,350.000.050.000.050.00-2921,699188.28%
SPX191220P013750002019-10-22 1:38PM EST1,375.000.050.000.050.00-15,367184.38%
SPX191220P014000002019-11-15 2:29PM EST1,400.000.030.000.050.00-2116,590180.47%
SPX191220P014250002019-11-04 8:32AM EST1,425.000.050.000.050.00-2533,104176.56%
SPX191220P014500002019-11-18 10:38AM EST1,450.000.030.000.050.00-84421,428173.44%
SPX191220P014750002019-10-04 11:25AM EST1,475.000.150.000.100.00-3181177.73%
SPX191220P015000002019-12-02 10:05AM EST1,500.000.050.000.050.00-5046,964165.63%
SPX191220P015250002019-10-23 12:17PM EST1,525.000.050.000.050.00-14,963162.50%
SPX191220P015500002019-10-29 3:05PM EST1,550.000.050.000.050.00-1045,230158.59%
SPX191220P015750002019-10-31 3:14PM EST1,575.000.050.000.050.00-28,094155.47%
SPX191220P016000002019-11-18 2:30PM EST1,600.000.050.000.050.00-236,024152.34%
SPX191220P016250002019-11-27 2:35PM EST1,625.000.050.000.050.00-11,075148.44%
SPX191220P016500002019-10-31 12:30PM EST1,650.000.080.000.050.00-27,168145.31%
SPX191220P016750002019-11-18 10:38AM EST1,675.000.010.000.050.00-6171,765142.19%
SPX191220P017000002019-12-06 12:08PM EST1,700.000.010.000.050.00-1858,297139.06%
SPX191220P017250002019-12-06 12:08PM EST1,725.000.010.000.050.00-673,539135.94%
SPX191220P017500002019-12-06 12:08PM EST1,750.000.010.000.050.00-1717,744132.81%
SPX191220P017750002019-12-06 12:08PM EST1,775.000.010.000.050.00-884,838129.69%
SPX191220P018000002019-12-10 1:03PM EST1,800.000.050.000.050.00-10036,351126.95%
SPX191220P018250002019-12-06 12:08PM EST1,825.000.010.000.050.00-2624,376124.22%
SPX191220P018500002019-12-06 12:08PM EST1,850.000.010.000.050.00-4065,138121.09%
SPX191220P018750002019-11-20 10:47AM EST1,875.000.050.000.050.00-59,904117.97%
SPX191220P019000002019-12-10 1:03PM EST1,900.000.050.000.050.00-30048,509115.63%
SPX191220P019250002019-11-22 11:08AM EST1,925.000.050.000.050.00-74,339112.50%
SPX191220P019500002019-11-22 11:08AM EST1,950.000.050.000.050.00-637,195109.77%
SPX191220P019750002019-12-06 12:08PM EST1,975.000.010.000.050.00-212,652107.03%
SPX191220P020000002019-12-13 3:28PM EST2,000.000.030.000.050.00-2,000142,877104.30%
SPX191220P020250002019-11-27 10:20AM EST2,025.000.050.000.050.00-114,397101.56%
SPX191220P020500002019-12-10 2:06PM EST2,050.000.050.000.050.00-2721,81799.22%
SPX191220P020750002019-12-10 3:30PM EST2,075.000.050.000.050.00-211,51796.48%
SPX191220P021000002019-12-12 10:17AM EST2,100.000.050.050.05+0.02+66.67%172,81498.83%
SPX191220P021250002019-12-09 3:43PM EST2,125.000.060.000.050.00-1406,00991.41%
SPX191220P021500002019-12-10 10:38AM EST2,150.000.100.000.050.00-2047,21588.67%
SPX191220P021750002019-12-09 3:27PM EST2,175.000.100.000.050.00-809,67986.33%
SPX191220P022000002019-12-13 1:41PM EST2,200.000.050.000.050.00-3150,75483.59%
SPX191220P022250002019-12-13 1:41PM EST2,225.000.050.000.050.00-259,97181.25%
SPX191220P022500002019-12-13 1:53PM EST2,250.000.050.000.05-0.10-66.67%2,76520,12178.91%
SPX191220P022750002019-12-11 4:13PM EST2,275.000.050.000.100.00-1,27420,54480.66%
SPX191220P023000002019-12-13 2:54PM EST2,300.000.050.000.050.00-1356,17174.22%
SPX191220P023250002019-12-13 3:51PM EST2,325.000.050.050.10-0.20-80.00%137,84678.13%
SPX191220P023500002019-12-12 4:03PM EST2,350.000.050.050.100.00-2,18952,47275.59%
SPX191220P023750002019-12-13 9:39AM EST2,375.000.070.000.10-0.13-65.00%40424,29170.70%
SPX191220P024000002019-12-13 4:30PM EST2,400.000.100.050.150.00-7,11487,02972.46%
SPX191220P024250002019-12-13 2:40PM EST2,425.000.100.050.15+0.05+100.00%50528,61569.92%
SPX191220P024500002019-12-13 3:02PM EST2,450.000.100.050.150.00-3334,61167.38%
SPX191220P024750002019-12-13 2:54PM EST2,475.000.150.100.150.00-19016,14766.31%
SPX191220P025000002019-12-13 1:37PM EST2,500.000.210.100.15+0.11+110.00%6182,68063.77%
SPX191220P025250002019-12-13 3:47PM EST2,525.000.140.050.15-0.06-30.00%1326,47260.06%
SPX191220P025500002019-12-13 2:29PM EST2,550.000.200.150.20+0.05+33.33%2,00059,17860.74%
SPX191220P025750002019-12-13 10:41AM EST2,575.000.200.100.200.00-1634,36657.42%
SPX191220P026000002019-12-13 2:22PM EST2,600.000.200.150.250.00-6,01490,92056.54%
SPX191220P026250002019-12-13 3:15PM EST2,625.000.300.150.25+0.05+20.00%3,10130,33954.05%
SPX191220P026500002019-12-13 2:58PM EST2,650.000.300.200.300.00-43465,95152.78%
SPX191220P026750002019-12-13 12:25PM EST2,675.000.350.250.350.00-35026,25551.25%
SPX191220P027000002019-12-13 2:58PM EST2,700.000.400.250.35+0.05+14.29%4,29899,72849.56%
SPX191220P027250002019-12-13 3:51PM EST2,725.000.450.300.40+0.05+12.50%88535,71547.73%
SPX191220P027500002019-12-13 2:42PM EST2,750.000.550.400.45+0.10+22.22%1,06460,13045.78%
SPX191220P027750002019-12-13 4:08PM EST2,775.000.450.450.50-0.10-18.18%6,50026,61943.73%
SPX191220P028000002019-12-13 4:06PM EST2,800.000.500.450.60-0.15-23.08%4,51683,35842.09%
SPX191220P028250002019-12-13 4:08PM EST2,825.000.600.500.65-0.10-14.29%1,06230,31239.84%
SPX191220P028500002019-12-13 4:13PM EST2,850.000.600.550.75-0.32-34.78%3,53147,62437.89%
SPX191220P028750002019-12-13 3:41PM EST2,875.000.750.650.80-0.40-34.78%4,33938,08335.50%
SPX191220P029000002019-12-13 4:13PM EST2,900.000.800.750.90-0.40-33.33%6,91675,17133.34%
SPX191220P029250002019-12-13 3:51PM EST2,925.000.950.851.05-0.35-26.92%2,78043,77831.29%
SPX191220P029500002019-12-13 3:05PM EST2,950.001.001.001.15-0.36-26.47%66063,87028.88%
SPX191220P029750002019-12-13 3:24PM EST2,975.001.221.201.35-0.53-30.29%3,56949,97726.72%
SPX191220P030000002019-12-13 3:58PM EST3,000.001.451.401.55-0.85-36.96%7,046138,96424.37%
SPX191220P030250002019-12-13 3:34PM EST3,025.001.801.701.90-1.20-40.00%20136,24422.20%
SPX191220P030500002019-12-13 4:03PM EST3,050.002.202.152.35-1.60-42.11%7,79832,03219.93%
SPX191220P030750002019-12-13 4:13PM EST3,075.002.902.853.10-2.16-42.69%5,48849,78217.76%
SPX191220P031000002019-12-13 4:16PM EST3,100.003.953.804.10-3.55-47.33%4,76457,09615.35%
SPX191220P031250002019-12-13 4:13PM EST3,125.005.925.506.00-4.58-43.62%3,31531,19413.07%
SPX191220P031500002019-12-13 4:14PM EST3,150.009.458.909.40-6.43-40.49%5,62248,32110.64%
SPX191220P031750002019-12-13 4:15PM EST3,175.0017.0016.3017.00-6.60-27.97%11,4872,8298.43%
SPX191220P032000002019-12-13 3:57PM EST3,200.0033.2529.3034.30-13.87-29.44%201,2878.14%
SPX191220P032250002019-11-06 1:41PM EST3,225.00156.5677.8083.100.00-41230.62%
SPX191220P032500002019-12-11 11:40AM EST3,250.00112.1075.6080.800.00-24580.00%
SPX191220P033000002019-12-06 3:44PM EST3,300.00158.01125.40130.600.00-67380.00%
SPX191220P033500002019-11-22 12:52PM EST3,350.00242.10174.80183.100.00-11525.40%
SPX191220P034000002019-12-06 10:32AM EST3,400.00257.61224.80233.100.00-396330.73%
SPX191220P035000002019-12-13 11:46AM EST3,500.00335.38324.70333.00+9.83+3.02%265940.37%
SPX191220P036000002019-09-12 12:48PM EST3,600.00575.55623.20637.200.00-12218.16%
SPX191220P040000002019-12-11 10:46AM EST4,000.00861.14824.50832.800.00-39781.08%
SPX191220P041000002019-12-13 1:04PM EST4,100.00928.06924.50932.80-3.30-0.35%50012788.33%
SPX191220P042000002019-12-12 1:05PM EST4,200.001,039.901,024.501,032.800.00-314395.34%