| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190621C01000000 | 2019-05-24 11:41AM EDT | 1,000.00 | 1,823.30 | 1,826.60 | 1,829.60 | -31.91 | -1.72% | 600 | 38,413 | 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 | 278.39% |
| SPX190621C01300000 | 2019-01-28 10:32AM EDT | 1,300.00 | 1,328.40 | 1,603.00 | 1,605.30 | 0.00 | - | 0 | 76 | 236.76% |
| SPX190621C01325000 | 2019-03-14 10:33AM EDT | 1,325.00 | 1,478.90 | 1,578.10 | 1,580.50 | 0.00 | - | 0 | 9 | 232.05% |
| SPX190621C01375000 | 2019-02-13 1:28PM EDT | 1,375.00 | 1,021.80 | 1,528.40 | 1,530.80 | 0.00 | - | 0 | 4 | 222.90% |
| SPX190621C01500000 | 2019-04-04 4:51AM EDT | 1,500.00 | 1,366.80 | 1,440.20 | 1,444.70 | 0.00 | - | 1 | 207 | 230.37% |
| SPX190621C01525000 | 2019-05-06 10:21AM EDT | 1,525.00 | 1,388.00 | 1,302.60 | 1,305.70 | 0.00 | - | 15 | 17 | 84.96% |
| SPX190621C01550000 | 2019-02-13 1:28PM EDT | 1,550.00 | 1,123.80 | 1,354.40 | 1,356.80 | 0.00 | - | 0 | 1 | 193.28% |
| SPX190621C01600000 | 2019-03-14 10:36AM EDT | 1,600.00 | 1,205.35 | 1,304.70 | 1,307.10 | 0.00 | - | 0 | 13 | 185.43% |
| SPX190621C01625000 | 2019-03-18 11:58AM EDT | 1,625.00 | 1,197.80 | 1,268.30 | 1,270.70 | 0.00 | - | 0 | 18 | 172.42% |
| SPX190621C01650000 | 2019-02-13 1:28PM EDT | 1,650.00 | 1,083.10 | 1,255.00 | 1,257.40 | 0.00 | - | 0 | 4 | 177.80% |
| SPX190621C01675000 | 2019-02-13 1:28PM EDT | 1,675.00 | 1,089.99 | 1,230.10 | 1,232.60 | 0.00 | - | 0 | 5 | 174.06% |
| SPX190621C01700000 | 2019-02-13 1:28PM EDT | 1,700.00 | 830.81 | 1,205.30 | 1,207.70 | 0.00 | - | 0 | 101 | 170.38% |
| SPX190621C01725000 | 2019-02-13 1:28PM EDT | 1,725.00 | 701.45 | 1,180.40 | 1,182.90 | 0.00 | - | 0 | 9 | 166.74% |
| SPX190621C01750000 | 2019-02-13 1:28PM EDT | 1,750.00 | 678.15 | 1,155.60 | 1,158.00 | 0.00 | - | 0 | 9 | 163.15% |
| SPX190621C01775000 | 2019-02-13 1:28PM EDT | 1,775.00 | 825.55 | 1,130.70 | 1,133.20 | 0.00 | - | 0 | 18 | 159.61% |
| SPX190621C01800000 | 2019-04-24 10:21AM EDT | 1,800.00 | 1,130.98 | 1,024.00 | 1,026.80 | 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 | 152.70% |
| SPX190621C01850000 | 2019-02-13 1:28PM EDT | 1,850.00 | 856.50 | 1,056.20 | 1,058.70 | 0.00 | - | 0 | 21 | 149.24% |
| SPX190621C01875000 | 2019-02-13 1:28PM EDT | 1,875.00 | 737.00 | 1,031.40 | 1,033.90 | 0.00 | - | 0 | 18 | 145.89% |
| SPX190621C01900000 | 2019-04-30 2:59PM EDT | 1,900.00 | 1,040.95 | 928.50 | 931.50 | 0.00 | - | 274 | 1,006 | 61.98% |
| SPX190621C01925000 | 2019-02-13 1:28PM EDT | 1,925.00 | 693.50 | 981.90 | 984.10 | 0.00 | - | 0 | 18 | 139.25% |
| SPX190621C01950000 | 2019-02-13 1:28PM EDT | 1,950.00 | 479.20 | 956.90 | 959.40 | 0.00 | - | 0 | 53 | 135.96% |
| SPX190621C01975000 | 2019-02-13 1:28PM EDT | 1,975.00 | 758.10 | 932.10 | 934.60 | 0.00 | - | 0 | 9 | 132.74% |
| SPX190621C02000000 | 2019-05-24 1:08PM EDT | 2,000.00 | 831.65 | 829.00 | 832.10 | +13.36 | +1.63% | 950 | 45,176 | 57.31% |
| SPX190621C02025000 | 2019-05-17 11:04AM EDT | 2,025.00 | 858.10 | 781.60 | 784.40 | 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 | 123.25% |
| SPX190621C02075000 | 2019-04-25 1:16PM EDT | 2,075.00 | 852.81 | 754.80 | 757.80 | 0.00 | - | 3 | 3 | 54.14% |
| SPX190621C02100000 | 2019-04-25 1:16PM EDT | 2,100.00 | 827.89 | 729.30 | 732.30 | 0.00 | - | 3 | 34 | 50.81% |
| SPX190621C02125000 | 2019-01-28 10:32AM EDT | 2,125.00 | 530.88 | 783.50 | 785.70 | 0.00 | - | 0 | 768 | 113.96% |
| SPX190621C02150000 | 2019-04-26 1:29PM EDT | 2,150.00 | 779.30 | 680.00 | 683.00 | 0.00 | - | 12 | 238 | 49.24% |
| SPX190621C02175000 | 2019-04-26 1:29PM EDT | 2,175.00 | 754.40 | 654.50 | 657.50 | 0.00 | - | 12 | 12 | 46.14% |
| SPX190621C02200000 | 2019-03-28 3:56PM EDT | 2,200.00 | 618.30 | 738.50 | 740.80 | 0.00 | - | 0 | 799 | 119.45% |
| SPX190621C02225000 | 2019-02-13 1:28PM EDT | 2,225.00 | 396.40 | 684.30 | 686.90 | 0.00 | - | 0 | 61 | 101.94% |
| SPX190621C02250000 | 2019-04-23 2:17PM EDT | 2,250.00 | 685.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX190621C02275000 | 2019-05-08 9:58AM EDT | 2,275.00 | 607.37 | 554.50 | 557.50 | 0.00 | - | 2 | 103 | 39.26% |
| SPX190621C02300000 | 2019-05-03 2:43PM EDT | 2,300.00 | 644.45 | 530.00 | 533.00 | 0.00 | - | 3 | 1,779 | 38.69% |
| SPX190621C02325000 | 2019-04-30 2:59PM EDT | 2,325.00 | 618.65 | 505.70 | 508.60 | 0.00 | - | 119 | 184 | 38.14% |
| SPX190621C02350000 | 2019-05-16 11:04AM EDT | 2,350.00 | 536.00 | 479.90 | 482.80 | 0.00 | - | 15 | 2,389 | 34.86% |
| SPX190621C02375000 | 2019-04-01 11:37AM EDT | 2,375.00 | 489.25 | 576.90 | 578.90 | 0.00 | - | 2 | 376 | 101.95% |
| SPX190621C02400000 | 2019-05-09 11:29AM EDT | 2,400.00 | 442.50 | 430.20 | 433.20 | 0.00 | - | 20 | 1,315 | 32.23% |
| SPX190621C02425000 | 2019-03-18 3:09PM EDT | 2,425.00 | 416.80 | 475.80 | 478.30 | 0.00 | - | 0 | 3,268 | 73.76% |
| SPX190621C02450000 | 2019-05-07 9:36AM EDT | 2,450.00 | 464.15 | 380.80 | 383.70 | 0.00 | - | 2 | 5,374 | 29.61% |
| SPX190621C02475000 | 2019-05-13 10:48AM EDT | 2,475.00 | 355.03 | 356.50 | 359.40 | 0.00 | - | 11 | 4,250 | 28.85% |
| SPX190621C02500000 | 2019-05-16 9:36AM EDT | 2,500.00 | 365.80 | 331.90 | 334.80 | 0.00 | - | 1 | 12,800 | 27.57% |
| SPX190621C02525000 | 2019-05-13 1:54PM EDT | 2,525.00 | 296.78 | 307.10 | 310.00 | 0.00 | - | 10 | 6,286 | 26.01% |
| SPX190621C02550000 | 2019-05-23 2:45PM EDT | 2,550.00 | 262.78 | 283.30 | 286.10 | 0.00 | - | 20 | 8,338 | 25.32% |
| SPX190621C02575000 | 2019-03-28 2:15PM EDT | 2,575.00 | 261.21 | 369.50 | 371.70 | 0.00 | - | 0 | 13,494 | 72.58% |
| SPX190621C02600000 | 2019-05-23 3:15PM EDT | 2,600.00 | 216.98 | 235.50 | 237.70 | 0.00 | - | 1 | 21,281 | 22.91% |
| SPX190621C02625000 | 2019-05-14 10:11AM EDT | 2,625.00 | 218.73 | 211.60 | 214.00 | 0.00 | - | 5 | 9,389 | 21.87% |
| SPX190621C02650000 | 2019-05-23 3:15PM EDT | 2,650.00 | 171.63 | 188.60 | 190.50 | 0.00 | - | 18 | 21,426 | 20.79% |
| SPX190621C02665000 | 2019-05-10 11:54AM EDT | 2,665.00 | 189.10 | 175.10 | 177.10 | 0.00 | - | 1 | 7 | 20.44% |
| SPX190621C02675000 | 2019-05-23 1:51PM EDT | 2,675.00 | 151.30 | 165.90 | 167.70 | 0.00 | - | 18 | 14,091 | 19.90% |
| SPX190621C02700000 | 2019-05-23 12:09PM EDT | 2,700.00 | 134.50 | 143.80 | 146.00 | 0.00 | - | 310 | 38,831 | 19.27% |
| SPX190621C02725000 | 2019-05-24 10:07AM EDT | 2,725.00 | 125.50 | 122.50 | 123.90 | +7.97 | +6.78% | 6 | 14,753 | 18.13% |
| SPX190621C02740000 | 2019-05-09 2:16PM EDT | 2,740.00 | 145.70 | 110.20 | 111.90 | 0.00 | - | 2 | 4,506 | 17.81% |
| SPX190621C02745000 | 2019-05-16 10:53AM EDT | 2,745.00 | 157.55 | 106.00 | 107.40 | 0.00 | - | 5 | 2,715 | 17.48% |
| SPX190621C02750000 | 2019-05-23 3:40PM EDT | 2,750.00 | 94.80 | 102.00 | 103.90 | 0.00 | - | 29 | 37,472 | 17.51% |
| SPX190621C02775000 | 2019-05-24 12:45PM EDT | 2,775.00 | 84.25 | 82.90 | 84.50 | +9.46 | +12.65% | 44 | 17,639 | 16.67% |
| SPX190621C02780000 | 2019-05-22 9:34AM EDT | 2,780.00 | 99.45 | 79.00 | 80.40 | 0.00 | - | 2 | 3,495 | 16.37% |
| SPX190621C02795000 | 2019-05-23 3:27PM EDT | 2,795.00 | 64.10 | 68.30 | 69.40 | 0.00 | - | 11 | 7,081 | 15.81% |
| SPX190621C02800000 | 2019-05-24 12:29PM EDT | 2,800.00 | 63.94 | 65.30 | 66.30 | +4.39 | +7.37% | 81 | 41,842 | 15.77% |
| SPX190621C02805000 | 2019-05-24 11:18AM EDT | 2,805.00 | 57.10 | 61.60 | 62.10 | -0.20 | -0.35% | 1 | 9,156 | 15.35% |
| SPX190621C02810000 | 2019-05-24 10:05AM EDT | 2,810.00 | 61.40 | 58.20 | 58.70 | +9.08 | +17.35% | 18 | 22,366 | 15.16% |
| SPX190621C02820000 | 2019-05-24 12:34PM EDT | 2,820.00 | 51.60 | 51.60 | 52.20 | +3.70 | +7.72% | 582 | 15,551 | 14.82% |
| SPX190621C02825000 | 2019-05-24 1:00PM EDT | 2,825.00 | 49.00 | 48.50 | 49.10 | +3.10 | +6.75% | 10,043 | 53,232 | 14.65% |
| SPX190621C02830000 | 2019-05-24 1:11PM EDT | 2,830.00 | 45.70 | 45.40 | 45.90 | +4.70 | +11.46% | 4,542 | 18,363 | 14.43% |
| SPX190621C02835000 | 2019-05-24 1:11PM EDT | 2,835.00 | 43.00 | 42.30 | 42.80 | +6.55 | +17.97% | 3,367 | 22,563 | 14.22% |
| SPX190621C02840000 | 2019-05-24 12:34PM EDT | 2,840.00 | 39.60 | 39.60 | 40.10 | +3.65 | +10.15% | 3,657 | 13,737 | 14.10% |
| SPX190621C02845000 | 2019-05-24 12:01PM EDT | 2,845.00 | 34.90 | 36.70 | 37.20 | +0.40 | +1.16% | 24 | 14,493 | 13.89% |
| SPX190621C02850000 | 2019-05-24 1:10PM EDT | 2,850.00 | 34.00 | 34.00 | 34.40 | +2.10 | +6.58% | 3,668 | 59,661 | 13.68% |
| SPX190621C02860000 | 2019-05-24 12:47PM EDT | 2,860.00 | 29.20 | 28.70 | 29.20 | +2.15 | +7.95% | 8 | 19,929 | 13.30% |
| SPX190621C02870000 | 2019-05-24 12:47PM EDT | 2,870.00 | 24.35 | 23.90 | 24.30 | +1.55 | +6.80% | 153 | 19,097 | 12.88% |
| SPX190621C02875000 | 2019-05-24 1:09PM EDT | 2,875.00 | 22.00 | 21.60 | 22.00 | +1.72 | +8.48% | 10 | 46,364 | 12.66% |
| SPX190621C02885000 | 2019-05-24 12:42PM EDT | 2,885.00 | 18.00 | 17.60 | 18.00 | +0.85 | +4.96% | 434 | 20,715 | 12.32% |
| SPX190621C02890000 | 2019-05-24 12:48PM EDT | 2,890.00 | 16.14 | 15.80 | 16.10 | +1.09 | +7.24% | 341 | 20,945 | 12.12% |
| SPX190621C02900000 | 2019-05-24 1:00PM EDT | 2,900.00 | 13.15 | 12.50 | 12.80 | +1.65 | +14.35% | 2,352 | 74,732 | 11.79% |
| SPX190621C02905000 | 2019-05-24 11:33AM EDT | 2,905.00 | 10.10 | 10.90 | 11.20 | -0.30 | -2.88% | 127 | 20,357 | 11.58% |
| SPX190621C02915000 | 2019-05-24 12:42PM EDT | 2,915.00 | 8.70 | 8.30 | 8.60 | +0.25 | +2.96% | 11 | 17,085 | 11.25% |
| SPX190621C02925000 | 2019-05-24 1:09PM EDT | 2,925.00 | 6.40 | 6.20 | 6.50 | +0.34 | +5.61% | 4,700 | 70,358 | 10.97% |
| SPX190621C02930000 | 2019-05-24 12:48PM EDT | 2,930.00 | 5.61 | 5.40 | 5.60 | +0.61 | +12.20% | 217 | 20,812 | 10.84% |
| SPX190621C02935000 | 2019-05-24 12:30PM EDT | 2,935.00 | 4.50 | 4.60 | 4.80 | +0.20 | +4.65% | 8 | 18,923 | 10.71% |
| SPX190621C02940000 | 2019-05-24 12:01PM EDT | 2,940.00 | 3.60 | 3.80 | 4.10 | -0.30 | -7.69% | 531 | 16,996 | 10.59% |
| SPX190621C02950000 | 2019-05-24 1:11PM EDT | 2,950.00 | 2.90 | 2.80 | 3.00 | +0.10 | +3.57% | 1,231 | 68,673 | 10.41% |
| SPX190621C02960000 | 2019-05-24 12:47PM EDT | 2,960.00 | 2.18 | 2.00 | 2.15 | +0.08 | +3.81% | 75 | 25,692 | 10.24% |
| SPX190621C02975000 | 2019-05-24 1:09PM EDT | 2,975.00 | 1.30 | 1.25 | 1.40 | -0.09 | -6.47% | 59 | 41,973 | 10.22% |
| SPX190621C02980000 | 2019-05-24 12:00PM EDT | 2,980.00 | 1.05 | 1.05 | 1.20 | -0.15 | -12.50% | 99 | 16,118 | 10.20% |
| SPX190621C02990000 | 2019-05-24 9:34AM EDT | 2,990.00 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 1,354 | 4,788 | 10.22% |
| SPX190621C03000000 | 2019-05-24 1:08PM EDT | 3,000.00 | 0.65 | 0.60 | 0.70 | -0.03 | -4.41% | 458 | 104,089 | 10.30% |
| SPX190621C03010000 | 2019-05-24 9:49AM EDT | 3,010.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 1 | 7,032 | 10.41% |
| SPX190621C03020000 | 2019-05-23 2:28PM EDT | 3,020.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 6 | 2,788 | 10.57% |
| SPX190621C03025000 | 2019-05-24 11:28AM EDT | 3,025.00 | 0.35 | 0.30 | 0.45 | -0.07 | -16.67% | 57 | 32,521 | 10.80% |
| SPX190621C03040000 | 2019-05-23 3:30PM EDT | 3,040.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 12 | 4,613 | 11.11% |
| SPX190621C03050000 | 2019-05-24 11:47AM EDT | 3,050.00 | 0.23 | 0.20 | 0.35 | -0.07 | -23.33% | 19 | 0 | 11.55% |
| SPX190621C03060000 | 2019-05-24 10:40AM EDT | 3,060.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 2 | 1,006 | 11.76% |
| SPX190621C03075000 | 2019-05-24 11:25AM EDT | 3,075.00 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 44 | 19,618 | 12.12% |
| SPX190621C03100000 | 2019-05-24 11:27AM EDT | 3,100.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 215 | 117,228 | 12.82% |
| SPX190621C03125000 | 2019-05-24 11:25AM EDT | 3,125.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 240 | 11,757 | 13.38% |
| SPX190621C03150000 | 2019-05-23 1:35PM EDT | 3,150.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 46 | 12,224 | 14.33% |
| SPX190621C03175000 | 2019-05-23 10:12AM EDT | 3,175.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 225 | 0 | 14.67% |
| SPX190621C03200000 | 2019-05-24 12:00PM EDT | 3,200.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 9 | 24,826 | 15.58% |
| SPX190621C03225000 | 2019-05-24 12:42PM EDT | 3,225.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 8 | 806 | 16.46% |
| SPX190621C03250000 | 2019-05-24 12:00PM EDT | 3,250.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 63,482 | 17.31% |
| SPX190621C03275000 | 2019-05-22 3:11PM EDT | 3,275.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 29 | 3,552 | 18.16% |
| SPX190621C03300000 | 2019-05-24 12:49PM EDT | 3,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 22,356 | 19.04% |
| SPX190621C03350000 | 2019-05-17 1:35PM EDT | 3,350.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 100 | 3,394 | 19.48% |
| SPX190621C03400000 | 2019-05-13 12:05PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,243 | 21.05% |
| SPX190621C03500000 | 2019-05-24 10:08AM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,270 | 24.02% |
| SPX190621C03600000 | 2019-04-02 9:54AM EDT | 3,600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 1,800 | 29.57% |
| SPX190621C03700000 | 2019-03-29 1:32PM EDT | 3,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 1,155 | 31.45% |
| SPX190621C03800000 | 2019-03-29 1:02PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 2,351 | 32.42% |
| SPX190621C03900000 | 2019-03-29 11:36AM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 737 | 34.96% |
| SPX190621C04000000 | 2019-05-10 11:18AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 37.50% |
| SPX190621C04100000 | 2019-05-06 1:39PM EDT | 4,100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 124 | 39.94% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190621P01000000 | 2019-05-24 11:41AM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 600 | 42,101 | 104.69% |
| SPX190621P01100000 | 2019-03-18 11:51AM EDT | 1,100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 0 | 1,277 | 99.80% |
| SPX190621P01150000 | 2019-04-18 11:35AM EDT | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 4,741 | 95.31% |
| SPX190621P01200000 | 2019-04-02 1:34PM EDT | 1,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 400 | 8,712 | 93.75% |
| SPX190621P01225000 | 2019-05-14 12:07PM EDT | 1,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 84.77% |
| SPX190621P01250000 | 2019-04-23 1:38PM EDT | 1,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX190621P01275000 | 2019-04-01 1:56PM EDT | 1,275.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 3 | 452 | 92.38% |
| SPX190621P01300000 | 2019-05-13 3:32PM EDT | 1,300.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 497 | 7,497 | 78.91% |
| SPX190621P01325000 | 2019-05-13 3:32PM EDT | 1,325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 76.95% |
| SPX190621P01350000 | 2019-05-13 3:32PM EDT | 1,350.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 480 | 8,534 | 75.39% |
| SPX190621P01375000 | 2019-05-14 11:47AM EDT | 1,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 367 | 73.44% |
| SPX190621P01400000 | 2019-05-17 1:21PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 20,538 | 71.68% |
| SPX190621P01425000 | 2019-05-14 2:13PM EDT | 1,425.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 69.92% |
| SPX190621P01450000 | 2019-05-17 1:13PM EDT | 1,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 1,544 | 68.36% |
| SPX190621P01475000 | 2019-05-14 2:12PM EDT | 1,475.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 2,467 | 66.60% |
| SPX190621P01500000 | 2019-05-16 4:14PM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 71,264 | 64.84% |
| SPX190621P01525000 | 2019-05-15 3:30PM EDT | 1,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 66.60% |
| SPX190621P01550000 | 2019-05-17 1:21PM EDT | 1,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 11,009 | 64.84% |
| SPX190621P01575000 | 2019-05-23 2:28PM EDT | 1,575.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 12,015 | 65.23% |
| SPX190621P01600000 | 2019-05-23 3:09PM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 0 | 58.59% |
| SPX190621P01625000 | 2019-05-23 3:15PM EDT | 1,625.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 163 | 1,885 | 59.96% |
| SPX190621P01650000 | 2019-05-23 3:21PM EDT | 1,650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 5,339 | 58.40% |
| SPX190621P01675000 | 2019-05-23 3:29PM EDT | 1,675.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 56.93% |
| SPX190621P01700000 | 2019-05-23 3:36PM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 15,814 | 52.73% |
| SPX190621P01725000 | 2019-05-23 9:58AM EDT | 1,725.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2,219 | 9,012 | 53.91% |
| SPX190621P01750000 | 2019-05-23 9:59AM EDT | 1,750.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 222 | 0 | 52.44% |
| SPX190621P01775000 | 2019-05-23 3:12PM EDT | 1,775.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 34 | 2,006 | 50.98% |
| SPX190621P01800000 | 2019-05-23 3:33PM EDT | 1,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2,542 | 27,402 | 52.34% |
| SPX190621P01825000 | 2019-05-23 10:16AM EDT | 1,825.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2,048 | 0 | 50.88% |
| SPX190621P01850000 | 2019-05-24 11:50AM EDT | 1,850.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 654 | 14,645 | 49.37% |
| SPX190621P01875000 | 2019-05-24 10:53AM EDT | 1,875.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 250 | 6,312 | 47.95% |
| SPX190621P01900000 | 2019-05-23 4:00PM EDT | 1,900.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8,445 | 0 | 48.15% |
| SPX190621P01925000 | 2019-05-23 11:42AM EDT | 1,925.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1,336 | 4,202 | 46.68% |
| SPX190621P01950000 | 2019-05-22 3:35PM EDT | 1,950.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 997 | 18,153 | 45.22% |
| SPX190621P01975000 | 2019-05-21 3:34PM EDT | 1,975.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 13 | 0 | 43.80% |
| SPX190621P02000000 | 2019-05-24 1:08PM EDT | 2,000.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 953 | 76,938 | 43.51% |
| SPX190621P02020000 | 2019-05-24 10:24AM EDT | 2,020.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 1,661 | 42.36% |
| SPX190621P02025000 | 2019-05-22 10:13AM EDT | 2,025.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 534 | 6,791 | 42.07% |
| SPX190621P02030000 | 2019-05-24 10:53AM EDT | 2,030.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 10 | 1,112 | 41.80% |
| SPX190621P02050000 | 2019-05-23 1:26PM EDT | 2,050.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 5 | 0 | 40.65% |
| SPX190621P02075000 | 2019-05-22 10:19AM EDT | 2,075.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 828 | 4,953 | 40.09% |
| SPX190621P02080000 | 2019-05-13 3:32PM EDT | 2,080.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 574 | 916 | 39.82% |
| SPX190621P02100000 | 2019-05-24 1:02PM EDT | 2,100.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 2,253 | 29,701 | 37.84% |
| SPX190621P02125000 | 2019-05-21 1:15PM EDT | 2,125.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 440 | 0 | 37.28% |
| SPX190621P02150000 | 2019-05-23 3:27PM EDT | 2,150.00 | 2.30 | 0.20 | 0.30 | 0.00 | - | 3,110 | 19,591 | 36.55% |
| SPX190621P02175000 | 2019-05-22 3:28PM EDT | 2,175.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 427 | 26,582 | 35.16% |
| SPX190621P02200000 | 2019-05-23 4:10PM EDT | 2,200.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 73 | 0 | 34.33% |
| SPX190621P02210000 | 2019-05-23 10:21AM EDT | 2,210.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 316 | 748 | 33.77% |
| SPX190621P02225000 | 2019-05-21 9:30AM EDT | 2,225.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 316 | 3,617 | 32.94% |
| SPX190621P02230000 | 2019-05-24 12:26PM EDT | 2,230.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 10 | 426 | 33.13% |
| SPX190621P02235000 | 2019-05-09 2:00PM EDT | 2,235.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 321 | 1,680 | 32.85% |
| SPX190621P02250000 | 2019-05-23 3:27PM EDT | 2,250.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 214 | 26,175 | 32.01% |
| SPX190621P02260000 | 2019-05-22 12:45PM EDT | 2,260.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 317 | 1,684 | 31.87% |
| SPX190621P02275000 | 2019-05-24 9:51AM EDT | 2,275.00 | 0.30 | 0.35 | 0.45 | -0.55 | -64.71% | 8 | 0 | 31.03% |
| SPX190621P02285000 | 2019-05-17 10:51AM EDT | 2,285.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 299 | 1,774 | 30.84% |
| SPX190621P02295000 | 2019-05-21 1:06PM EDT | 2,295.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 298 | 812 | 30.27% |
| SPX190621P02300000 | 2019-05-24 12:12PM EDT | 2,300.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 8 | 37,918 | 29.99% |
| SPX190621P02325000 | 2019-05-24 10:28AM EDT | 2,325.00 | 0.50 | 0.45 | 0.60 | -0.40 | -44.44% | 1,033 | 9,821 | 29.22% |
| SPX190621P02350000 | 2019-05-24 12:57PM EDT | 2,350.00 | 0.60 | 0.55 | 0.70 | -0.69 | -53.49% | 8 | 0 | 28.36% |
| SPX190621P02375000 | 2019-05-24 11:57AM EDT | 2,375.00 | 0.79 | 0.65 | 0.80 | -0.81 | -50.62% | 112 | 10,205 | 27.39% |
| SPX190621P02395000 | 2019-05-23 10:54AM EDT | 2,395.00 | 1.18 | 0.80 | 0.90 | 0.00 | - | 285 | 339 | 26.65% |
| SPX190621P02400000 | 2019-05-24 11:16AM EDT | 2,400.00 | 1.06 | 0.85 | 0.95 | -0.29 | -21.48% | 509 | 42,689 | 26.56% |
| SPX190621P02425000 | 2019-05-24 1:05PM EDT | 2,425.00 | 1.05 | 1.00 | 1.05 | -0.85 | -44.74% | 21 | 0 | 25.45% |
| SPX190621P02450000 | 2019-05-24 1:02PM EDT | 2,450.00 | 1.23 | 1.25 | 1.35 | -1.07 | -46.52% | 140 | 32,355 | 24.88% |
| SPX190621P02470000 | 2019-05-23 11:56AM EDT | 2,470.00 | 2.75 | 1.45 | 1.55 | 0.00 | - | 10 | 1,448 | 24.19% |
| SPX190621P02475000 | 2019-05-24 11:57AM EDT | 2,475.00 | 1.69 | 1.50 | 1.65 | -1.01 | -37.41% | 66 | 18,942 | 24.12% |
| SPX190621P02480000 | 2019-05-23 10:17AM EDT | 2,480.00 | 2.80 | 1.60 | 1.70 | 0.00 | - | 239 | 2,065 | 23.93% |
| SPX190621P02500000 | 2019-05-24 1:02PM EDT | 2,500.00 | 1.92 | 1.90 | 2.00 | -0.98 | -33.79% | 1,321 | 0 | 23.31% |
| SPX190621P02510000 | 2019-05-23 10:18AM EDT | 2,510.00 | 3.60 | 2.05 | 2.20 | 0.00 | - | 249 | 1,407 | 23.06% |
| SPX190621P02520000 | 2019-05-22 1:06PM EDT | 2,520.00 | 3.80 | 2.30 | 2.45 | 0.00 | - | 260 | 712 | 22.85% |
| SPX190621P02525000 | 2019-05-24 12:12PM EDT | 2,525.00 | 2.70 | 2.40 | 2.50 | -0.88 | -24.58% | 54 | 20,274 | 22.61% |
| SPX190621P02530000 | 2019-05-23 2:19PM EDT | 2,530.00 | 4.60 | 2.50 | 2.65 | 0.00 | - | 115 | 5,774 | 22.53% |
| SPX190621P02540000 | 2019-05-24 12:01PM EDT | 2,540.00 | 3.10 | 2.75 | 2.90 | -2.00 | -39.22% | 18 | 2,784 | 22.25% |
| SPX190621P02545000 | 2019-05-23 10:22AM EDT | 2,545.00 | 3.46 | 2.90 | 3.10 | -1.54 | -30.80% | 5 | 6,972 | 22.20% |
| SPX190621P02550000 | 2019-05-24 11:50AM EDT | 2,550.00 | 3.00 | 3.00 | 3.20 | -1.50 | -33.33% | 31 | 33,863 | 22.00% |
| SPX190621P02565000 | 2019-05-24 11:08AM EDT | 2,565.00 | 4.22 | 3.50 | 3.70 | -2.48 | -37.01% | 3 | 1,465 | 21.62% |
| SPX190621P02570000 | 2019-05-24 10:43AM EDT | 2,570.00 | 4.00 | 3.60 | 3.80 | -2.55 | -38.93% | 6 | 780 | 21.40% |
| SPX190621P02575000 | 2019-05-24 12:57PM EDT | 2,575.00 | 4.00 | 3.90 | 4.10 | -1.88 | -31.97% | 1,057 | 0 | 21.39% |
| SPX190621P02590000 | 2019-05-24 11:53AM EDT | 2,590.00 | 4.80 | 4.50 | 4.70 | -1.92 | -28.57% | 75 | 1,556 | 20.97% |
| SPX190621P02600000 | 2019-05-24 1:06PM EDT | 2,600.00 | 5.10 | 4.90 | 5.20 | -2.10 | -29.17% | 1,087 | 78,874 | 20.73% |
| SPX190621P02615000 | 2019-05-24 9:48AM EDT | 2,615.00 | 6.95 | 5.70 | 5.90 | -2.59 | -27.15% | 7 | 12,887 | 20.25% |
| SPX190621P02625000 | 2019-05-24 12:21PM EDT | 2,625.00 | 6.10 | 6.20 | 6.40 | -4.40 | -41.90% | 3,756 | 34,216 | 19.91% |
| SPX190621P02630000 | 2019-05-24 10:53AM EDT | 2,630.00 | 7.60 | 6.50 | 6.80 | -3.45 | -31.22% | 10 | 2,247 | 19.84% |
| SPX190621P02640000 | 2019-05-24 12:47PM EDT | 2,640.00 | 7.42 | 7.20 | 7.40 | -3.78 | -33.75% | 9 | 13,637 | 19.52% |
| SPX190621P02650000 | 2019-05-24 1:06PM EDT | 2,650.00 | 8.10 | 7.90 | 8.20 | -3.50 | -30.17% | 84 | 0 | 19.28% |
| SPX190621P02655000 | 2019-05-24 9:46AM EDT | 2,655.00 | 7.90 | 8.30 | 8.60 | -5.90 | -42.75% | 2 | 1,700 | 19.15% |
| SPX190621P02675000 | 2019-05-24 11:44AM EDT | 2,675.00 | 10.90 | 10.00 | 10.20 | -2.90 | -21.01% | 398 | 37,626 | 18.48% |
| SPX190621P02680000 | 2019-05-24 1:06PM EDT | 2,680.00 | 10.70 | 10.60 | 10.90 | -5.26 | -32.96% | 159 | 11,506 | 18.45% |
| SPX190621P02685000 | 2019-05-24 1:07PM EDT | 2,685.00 | 11.10 | 11.00 | 11.20 | -6.89 | -38.30% | 23 | 595 | 18.18% |
| SPX190621P02700000 | 2019-05-24 1:07PM EDT | 2,700.00 | 12.90 | 12.90 | 13.20 | -4.10 | -24.12% | 655 | 67,227 | 17.89% |
| SPX190621P02705000 | 2019-05-23 11:54AM EDT | 2,705.00 | 12.92 | 13.40 | 13.70 | -8.65 | -40.10% | 5 | 1,550 | 17.68% |
| SPX190621P02710000 | 2019-05-24 12:40PM EDT | 2,710.00 | 14.25 | 13.90 | 14.20 | -7.25 | -33.72% | 131 | 5,840 | 17.46% |
| SPX190621P02720000 | 2019-05-24 12:40PM EDT | 2,720.00 | 15.65 | 15.50 | 15.90 | -4.25 | -21.36% | 55 | 3,463 | 17.30% |
| SPX190621P02725000 | 2019-05-24 11:37AM EDT | 2,725.00 | 17.60 | 16.10 | 16.40 | -4.80 | -21.43% | 3,707 | 0 | 17.04% |
| SPX190621P02740000 | 2019-05-24 12:28PM EDT | 2,740.00 | 19.75 | 18.70 | 19.00 | -6.15 | -23.75% | 18 | 12,214 | 16.63% |
| SPX190621P02745000 | 2019-05-23 4:11PM EDT | 2,745.00 | 25.15 | 19.70 | 20.10 | 0.00 | - | 147 | 3,932 | 16.55% |
| SPX190621P02750000 | 2019-05-24 12:53PM EDT | 2,750.00 | 21.25 | 20.70 | 21.00 | -5.15 | -19.51% | 1,187 | 0 | 16.38% |
| SPX190621P02755000 | 2019-05-24 9:49AM EDT | 2,755.00 | 20.75 | 21.70 | 22.00 | -12.25 | -37.12% | 96 | 6,075 | 16.22% |
| SPX190621P02765000 | 2019-05-24 11:46AM EDT | 2,765.00 | 25.38 | 23.90 | 24.20 | -5.17 | -16.92% | 2 | 3,283 | 15.93% |
| SPX190621P02775000 | 2019-05-24 12:04PM EDT | 2,775.00 | 27.85 | 26.10 | 26.50 | -4.69 | -14.41% | 646 | 29,449 | 15.60% |
| SPX190621P02785000 | 2019-05-24 12:44PM EDT | 2,785.00 | 28.82 | 28.50 | 28.90 | -8.60 | -22.98% | 13 | 13,721 | 15.23% |
| SPX190621P02790000 | 2019-05-24 12:44PM EDT | 2,790.00 | 30.08 | 30.00 | 30.40 | -7.04 | -18.97% | 78 | 5,027 | 15.11% |
| SPX190621P02795000 | 2019-05-24 10:53AM EDT | 2,795.00 | 34.90 | 31.30 | 31.70 | -5.65 | -13.93% | 23 | 8,572 | 14.90% |
| SPX190621P02800000 | 2019-05-24 1:07PM EDT | 2,800.00 | 32.80 | 32.90 | 33.30 | -7.50 | -18.61% | 1,300 | 65,889 | 14.77% |
| SPX190621P02805000 | 2019-05-24 1:07PM EDT | 2,805.00 | 34.30 | 34.40 | 34.80 | -11.40 | -24.95% | 10 | 9,320 | 14.58% |
| SPX190621P02810000 | 2019-05-24 10:16AM EDT | 2,810.00 | 40.50 | 35.80 | 36.30 | -8.50 | -17.35% | 54 | 23,953 | 14.37% |
| SPX190621P02815000 | 2019-05-24 11:16AM EDT | 2,815.00 | 43.70 | 37.70 | 38.20 | -4.30 | -8.96% | 1 | 20,666 | 14.27% |
| SPX190621P02820000 | 2019-05-24 11:55AM EDT | 2,820.00 | 41.25 | 39.50 | 39.90 | -6.65 | -13.88% | 539 | 19,371 | 14.07% |
| SPX190621P02825000 | 2019-05-24 1:00PM EDT | 2,825.00 | 42.00 | 41.40 | 41.80 | -6.90 | -14.11% | 9,744 | 0 | 13.91% |
| SPX190621P02850000 | 2019-05-24 1:00PM EDT | 2,850.00 | 50.70 | 51.50 | 52.10 | -10.16 | -16.69% | 2,286 | 71,719 | 12.93% |
| SPX190621P02875000 | 2019-05-24 11:02AM EDT | 2,875.00 | 70.00 | 63.40 | 65.10 | -6.30 | -8.26% | 66 | 47,315 | 11.99% |
| SPX190621P02885000 | 2019-05-23 3:07PM EDT | 2,885.00 | 91.60 | 69.80 | 71.80 | 0.00 | - | 10 | 20,101 | 11.86% |
| SPX190621P02900000 | 2019-05-24 1:07PM EDT | 2,900.00 | 79.50 | 79.20 | 81.30 | -15.52 | -16.33% | 64 | 0 | 11.15% |
| SPX190621P02925000 | 2019-05-24 9:32AM EDT | 2,925.00 | 93.02 | 97.60 | 99.60 | -28.58 | -23.50% | 30 | 44,952 | 9.83% |
| SPX190621P02950000 | 2019-05-23 9:30AM EDT | 2,950.00 | 122.10 | 119.50 | 121.70 | 0.00 | - | 21 | 30,302 | 9.10% |
| SPX190621P02975000 | 2019-05-17 12:49PM EDT | 2,975.00 | 105.05 | 142.80 | 145.20 | 0.00 | - | 11 | 6,829 | 7.26% |
| SPX190621P03000000 | 2019-05-24 1:08PM EDT | 3,000.00 | 167.20 | 166.90 | 169.60 | -13.38 | -7.41% | 350 | 28,262 | 0.00% |
| SPX190621P03025000 | 2019-05-13 10:48AM EDT | 3,025.00 | 202.33 | 191.50 | 194.30 | 0.00 | - | 11 | 0 | 0.00% |
| SPX190621P03050000 | 2019-05-15 2:17PM EDT | 3,050.00 | 192.38 | 216.40 | 219.10 | 0.00 | - | 2 | 312 | 0.00% |
| SPX190621P03075000 | 2019-05-13 10:52AM EDT | 3,075.00 | 254.87 | 241.10 | 244.10 | 0.00 | - | 30 | 170 | 0.00% |
| SPX190621P03100000 | 2019-05-20 9:56AM EDT | 3,100.00 | 255.00 | 266.20 | 268.90 | 0.00 | - | 10 | 2,304 | 0.00% |
| 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 | 294.90 | 316.30 | 319.30 | 0.00 | - | 30 | 658 | 0.00% |
| SPX190621P03175000 | 2019-05-13 9:45AM EDT | 3,175.00 | 341.77 | 341.20 | 344.20 | 0.00 | - | 30 | 703 | 0.00% |
| SPX190621P03200000 | 2019-05-16 3:12PM EDT | 3,200.00 | 318.36 | 365.20 | 368.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPX190621P03300000 | 2019-05-08 2:06PM EDT | 3,300.00 | 409.10 | 465.90 | 468.90 | 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 | 2019-05-22 1:20PM EDT | 4,000.00 | 1,142.00 | 1,164.50 | 1,167.50 | 0.00 | - | 1 | 553 | 0.00% |
| SPX190621P04100000 | 2019-05-17 2:57PM EDT | 4,100.00 | 1,253.70 | 1,264.30 | 1,267.30 | 0.00 | - | 40 | 414 | 0.00% |