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 |
|---|
| SPX191220C00100000 | 2019-12-13 1:04PM EST | 100.00 | 3,070.00 | 3,065.70 | 3,074.00 | +4.00 | +0.13% | 500 | 1,546 | 1,053.52% |
| SPX191220C00200000 | 2019-09-10 2:50PM EST | 200.00 | 2,755.00 | 2,750.50 | 2,763.70 | 0.00 | - | 25 | 223 | 0.00% |
| SPX191220C00300000 | 2019-11-19 3:58PM EST | 300.00 | 2,814.06 | 2,865.80 | 2,874.10 | 0.00 | - | 2 | 173 | 704.69% |
| SPX191220C00400000 | 2019-10-31 12:37PM EST | 400.00 | 2,621.96 | 2,737.50 | 2,744.50 | 0.00 | - | 2 | 57 | 0.00% |
| SPX191220C00500000 | 2019-06-09 11:12PM EST | 500.00 | 1,942.00 | 2,437.30 | 2,441.20 | 0.00 | - | 0 | 60 | 0.00% |
| SPX191220C00600000 | 2019-11-19 3:58PM EST | 600.00 | 2,514.51 | 2,565.90 | 2,574.20 | 0.00 | - | 2 | 144 | 499.71% |
| SPX191220C00750000 | 2019-06-07 10:09AM EST | 750.00 | 2,029.05 | 2,215.40 | 2,219.70 | 0.00 | - | 3 | 17 | 0.00% |
| SPX191220C00800000 | 2019-06-09 11:12PM EST | 800.00 | 1,626.15 | 2,140.70 | 2,144.50 | 0.00 | - | 0 | 10 | 0.00% |
| SPX191220C00850000 | 2019-06-07 10:09AM EST | 850.00 | 1,903.15 | 2,116.60 | 2,120.90 | 0.00 | - | 40 | 41 | 0.00% |
| SPX191220C00900000 | 2019-06-07 10:09AM EST | 900.00 | 1,900.94 | 2,067.20 | 2,071.40 | 0.00 | - | 40 | 52 | 0.00% |
| SPX191220C00950000 | 2019-11-08 9:36AM EST | 950.00 | 2,126.75 | 2,216.00 | 2,224.30 | 0.00 | - | 3 | 8 | 367.72% |
| SPX191220C01000000 | 2019-12-12 3:55PM EST | 1,000.00 | 2,169.72 | 2,166.00 | 2,174.30 | 0.00 | - | 151 | 41,244 | 352.69% |
| SPX191220C01100000 | 2019-11-12 9:46AM EST | 1,100.00 | 1,989.02 | 2,066.10 | 2,074.40 | 0.00 | - | 4 | 112 | 327.44% |
| SPX191220C01150000 | 2019-06-09 11:12PM EST | 1,150.00 | 1,625.60 | 1,794.70 | 1,798.50 | 0.00 | - | 0 | 17 | 0.00% |
| SPX191220C01200000 | 2019-12-13 1:10PM EST | 1,200.00 | 1,970.49 | 1,966.10 | 1,974.40 | +3.45 | +0.18% | 5 | 12 | 301.86% |
| SPX191220C01225000 | 2019-10-23 10:57AM EST | 1,225.00 | 1,769.95 | 1,879.30 | 1,888.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPX191220C01250000 | 2019-12-12 3:55PM EST | 1,250.00 | 1,919.92 | 1,916.10 | 1,924.40 | 0.00 | - | 1 | 4 | 289.89% |
| SPX191220C01300000 | 2019-06-20 10:12AM EST | 1,300.00 | 1,632.05 | 1,660.30 | 1,666.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX191220C01325000 | 2019-06-09 11:12PM EST | 1,325.00 | 1,530.00 | 1,621.80 | 1,625.60 | 0.00 | - | 0 | 47 | 0.00% |
| SPX191220C01375000 | 2019-08-30 8:52AM EST | 1,375.00 | 1,551.50 | 1,481.80 | 1,489.10 | 0.00 | - | 9 | 36 | 0.00% |
| SPX191220C01400000 | 2019-12-02 9:55AM EST | 1,400.00 | 1,719.73 | 1,766.20 | 1,774.50 | 0.00 | - | 1 | 66 | 258.59% |
| SPX191220C01425000 | 2019-06-09 11:12PM EST | 1,425.00 | 1,298.65 | 1,523.00 | 1,526.80 | 0.00 | - | 0 | 44 | 0.00% |
| SPX191220C01450000 | 2019-06-09 11:12PM EST | 1,450.00 | 1,327.61 | 1,498.30 | 1,502.10 | 0.00 | - | 1 | 24 | 0.00% |
| SPX191220C01475000 | 2019-12-10 8:51AM EST | 1,475.00 | 1,664.05 | 1,691.20 | 1,699.50 | 0.00 | - | 25 | 91 | 243.19% |
| SPX191220C01500000 | 2019-12-11 11:16AM EST | 1,500.00 | 1,636.05 | 1,666.20 | 1,674.50 | 0.00 | - | 24 | 320 | 238.23% |
| SPX191220C01525000 | 2019-06-09 11:12PM EST | 1,525.00 | 1,037.10 | 1,424.30 | 1,428.10 | 0.00 | - | 0 | 6 | 0.00% |
| SPX191220C01550000 | 2019-06-09 11:12PM EST | 1,550.00 | 1,054.40 | 1,399.60 | 1,403.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01600000 | 2019-12-02 10:00AM EST | 1,600.00 | 1,525.67 | 1,566.20 | 1,574.60 | 0.00 | - | 6 | 38 | 219.95% |
| SPX191220C01625000 | 2019-06-09 11:12PM EST | 1,625.00 | 818.15 | 1,325.70 | 1,329.40 | 0.00 | - | 0 | 4 | 0.00% |
| SPX191220C01650000 | 2019-12-13 12:53PM EST | 1,650.00 | 1,518.26 | 1,516.30 | 1,524.60 | +72.18 | +4.99% | 2 | 21 | 211.60% |
| SPX191220C01675000 | 2019-06-09 11:12PM EST | 1,675.00 | 1,027.79 | 1,276.40 | 1,280.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX191220C01700000 | 2019-06-04 10:47AM EST | 1,700.00 | 1,083.25 | 1,286.90 | 1,291.30 | 0.00 | - | 2 | 50 | 0.00% |
| SPX191220C01725000 | 2019-06-09 11:12PM EST | 1,725.00 | 1,059.10 | 1,227.20 | 1,230.90 | 0.00 | - | 38 | 20 | 0.00% |
| SPX191220C01750000 | 2019-11-15 10:36AM EST | 1,750.00 | 1,355.70 | 1,416.30 | 1,424.60 | 0.00 | - | 20 | 23 | 194.02% |
| SPX191220C01775000 | 2019-06-09 11:12PM EST | 1,775.00 | 809.00 | 1,178.00 | 1,181.70 | 0.00 | - | 0 | 11 | 0.00% |
| SPX191220C01800000 | 2019-12-11 10:46AM EST | 1,800.00 | 1,337.71 | 1,366.30 | 1,374.60 | 0.00 | - | 2 | 163 | 185.57% |
| SPX191220C01825000 | 2019-09-17 12:57PM EST | 1,825.00 | 1,170.30 | 1,165.20 | 1,172.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01850000 | 2019-06-20 2:13PM EST | 1,850.00 | 1,095.25 | 1,117.40 | 1,123.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01875000 | 2019-06-07 10:09AM EST | 1,875.00 | 939.63 | 1,105.10 | 1,109.20 | 0.00 | - | 1 | 31 | 0.00% |
| SPX191220C01900000 | 2019-11-14 12:44PM EST | 1,900.00 | 1,188.13 | 1,266.40 | 1,274.70 | 0.00 | - | 2 | 602 | 170.61% |
| SPX191220C01925000 | 2019-08-05 2:20PM EST | 1,925.00 | 912.50 | 1,049.60 | 1,055.60 | 0.00 | - | 22 | 21 | 0.00% |
| SPX191220C01950000 | 2019-11-11 1:00PM EST | 1,950.00 | 1,132.66 | 1,216.40 | 1,224.70 | 0.00 | - | 2 | 11 | 162.74% |
| SPX191220C01975000 | 2019-06-09 11:12PM EST | 1,975.00 | 733.95 | 982.00 | 985.60 | 0.00 | - | 0 | 22 | 0.00% |
| SPX191220C02000000 | 2019-12-13 3:32PM EST | 2,000.00 | 1,168.54 | 1,166.40 | 1,174.70 | +3.23 | +0.28% | 2,001 | 45,036 | 155.05% |
| SPX191220C02025000 | 2019-11-27 10:23AM EST | 2,025.00 | 1,117.37 | 1,141.40 | 1,149.70 | 0.00 | - | 1 | 95 | 151.27% |
| SPX191220C02050000 | 2019-12-13 9:36AM EST | 2,050.00 | 1,115.35 | 1,116.40 | 1,124.70 | +64.32 | +6.12% | 1 | 378 | 147.53% |
| SPX191220C02075000 | 2019-11-21 3:47PM EST | 2,075.00 | 1,025.98 | 1,091.40 | 1,099.70 | 0.00 | - | 0 | 35 | 143.85% |
| SPX191220C02100000 | 2019-12-12 1:52PM EST | 2,100.00 | 1,058.35 | 1,066.40 | 1,074.70 | 0.00 | - | 10 | 124 | 140.19% |
| SPX191220C02125000 | 2019-12-10 3:57PM EST | 2,125.00 | 1,005.95 | 1,041.40 | 1,049.80 | 0.00 | - | 1 | 1,443 | 137.06% |
| SPX191220C02150000 | 2019-12-12 1:52PM EST | 2,150.00 | 1,008.30 | 1,016.50 | 1,024.80 | 0.00 | - | 10 | 336 | 133.96% |
| SPX191220C02175000 | 2019-11-20 12:34PM EST | 2,175.00 | 936.09 | 991.50 | 999.80 | 0.00 | - | 32 | 203 | 130.37% |
| SPX191220C02200000 | 2019-12-05 2:39PM EST | 2,200.00 | 915.85 | 966.50 | 974.80 | 0.00 | - | 1 | 58 | 126.84% |
| SPX191220C02225000 | 2019-11-20 12:29PM EST | 2,225.00 | 887.19 | 941.50 | 949.80 | 0.00 | - | 2 | 1,053 | 123.34% |
| SPX191220C02250000 | 2019-11-13 11:46AM EST | 2,250.00 | 840.89 | 916.50 | 924.80 | 0.00 | - | 2 | 997 | 119.87% |
| SPX191220C02275000 | 2019-11-20 12:31PM EST | 2,275.00 | 837.37 | 891.50 | 899.80 | 0.00 | - | 4 | 230 | 116.43% |
| SPX191220C02300000 | 2019-12-09 9:42AM EST | 2,300.00 | 846.89 | 866.50 | 874.80 | 0.00 | - | 2 | 2,152 | 113.01% |
| SPX191220C02325000 | 2019-12-04 9:56AM EST | 2,325.00 | 789.41 | 841.50 | 849.80 | 0.00 | - | 2 | 256 | 109.63% |
| SPX191220C02350000 | 2019-12-11 11:50AM EST | 2,350.00 | 787.57 | 816.50 | 824.90 | 0.00 | - | 2 | 967 | 106.68% |
| SPX191220C02375000 | 2019-12-12 12:37PM EST | 2,375.00 | 783.90 | 791.50 | 799.90 | 0.00 | - | 17 | 1,362 | 103.35% |
| SPX191220C02400000 | 2019-12-04 2:49PM EST | 2,400.00 | 717.50 | 766.60 | 774.90 | 0.00 | - | 150 | 6,918 | 100.40% |
| SPX191220C02425000 | 2019-12-11 12:01PM EST | 2,425.00 | 710.52 | 741.60 | 749.90 | 0.00 | - | 2 | 3,816 | 97.11% |
| SPX191220C02450000 | 2019-11-11 2:55PM EST | 2,450.00 | 634.82 | 716.60 | 724.90 | 0.00 | - | 34 | 3,107 | 93.84% |
| SPX191220C02475000 | 2019-11-11 2:56PM EST | 2,475.00 | 610.40 | 691.60 | 699.90 | 0.00 | - | 2 | 1,624 | 90.59% |
| SPX191220C02500000 | 2019-12-04 2:49PM EST | 2,500.00 | 617.30 | 666.70 | 674.90 | 0.00 | - | 100 | 14,715 | 87.68% |
| SPX191220C02525000 | 2019-11-20 4:00PM EST | 2,525.00 | 581.92 | 641.70 | 650.00 | 0.00 | - | 25 | 4,603 | 84.78% |
| SPX191220C02550000 | 2019-12-06 4:06PM EST | 2,550.00 | 595.26 | 616.70 | 625.00 | 0.00 | - | 10 | 9,402 | 81.58% |
| SPX191220C02575000 | 2019-11-29 9:39AM EST | 2,575.00 | 573.92 | 591.80 | 600.00 | 0.00 | - | 1 | 15,085 | 78.69% |
| SPX191220C02600000 | 2019-12-12 3:40PM EST | 2,600.00 | 568.16 | 566.80 | 575.00 | 0.00 | - | 5 | 24,785 | 75.51% |
| SPX191220C02625000 | 2019-10-30 12:49PM EST | 2,625.00 | 409.07 | 515.80 | 520.30 | 0.00 | - | 15 | 6,017 | 0.00% |
| SPX191220C02650000 | 2019-12-12 1:32PM EST | 2,650.00 | 510.31 | 516.90 | 525.10 | 0.00 | - | 30 | 22,114 | 69.71% |
| SPX191220C02675000 | 2019-11-29 10:55AM EST | 2,675.00 | 474.90 | 492.00 | 500.10 | 0.00 | - | 5 | 11,976 | 66.81% |
| SPX191220C02700000 | 2019-12-13 11:20AM EST | 2,700.00 | 461.00 | 467.00 | 475.20 | +46.60 | +11.25% | 3 | 19,211 | 63.89% |
| SPX191220C02725000 | 2019-12-02 3:53PM EST | 2,725.00 | 428.75 | 442.10 | 450.30 | 0.00 | - | 4 | 11,627 | 61.18% |
| SPX191220C02750000 | 2019-12-12 11:41AM EST | 2,750.00 | 412.00 | 417.20 | 425.30 | +2.00 | +0.49% | 4 | 21,698 | 58.24% |
| SPX191220C02775000 | 2019-12-12 10:16AM EST | 2,775.00 | 396.00 | 392.20 | 400.40 | -3.90 | -0.98% | 2,299 | 11,431 | 55.29% |
| SPX191220C02800000 | 2019-12-11 10:52AM EST | 2,800.00 | 338.36 | 367.30 | 375.40 | 0.00 | - | 2 | 35,657 | 52.31% |
| SPX191220C02825000 | 2019-12-03 10:51AM EST | 2,825.00 | 255.58 | 342.40 | 350.50 | 0.00 | - | 350 | 20,706 | 59.69% |
| SPX191220C02850000 | 2019-12-11 11:42AM EST | 2,850.00 | 289.40 | 317.50 | 325.60 | 0.00 | - | 10 | 27,685 | 56.26% |
| SPX191220C02875000 | 2019-12-13 1:29PM EST | 2,875.00 | 296.36 | 292.60 | 300.70 | +32.05 | +12.13% | 2 | 23,365 | 52.80% |
| SPX191220C02900000 | 2019-12-13 1:29PM EST | 2,900.00 | 271.41 | 267.70 | 275.80 | +26.90 | +11.00% | 10 | 48,502 | 49.31% |
| SPX191220C02925000 | 2019-12-12 11:48AM EST | 2,925.00 | 242.00 | 242.80 | 250.90 | 0.00 | - | 72 | 33,770 | 45.79% |
| SPX191220C02950000 | 2019-12-13 9:51AM EST | 2,950.00 | 217.81 | 218.00 | 226.00 | +4.70 | +2.21% | 50 | 36,567 | 42.23% |
| SPX191220C02975000 | 2019-12-12 12:23PM EST | 2,975.00 | 179.70 | 193.20 | 201.00 | 0.00 | - | 6 | 43,353 | 38.46% |
| SPX191220C03000000 | 2019-12-13 4:01PM EST | 3,000.00 | 171.70 | 168.50 | 176.30 | +3.50 | +2.08% | 2,315 | 125,940 | 35.06% |
| SPX191220C03025000 | 2019-12-13 4:01PM EST | 3,025.00 | 145.70 | 146.10 | 151.20 | -2.40 | -1.62% | 732 | 42,634 | 31.04% |
| SPX191220C03050000 | 2019-12-13 3:44PM EST | 3,050.00 | 122.74 | 121.60 | 126.60 | -0.86 | -0.70% | 14 | 45,449 | 27.53% |
| SPX191220C03075000 | 2019-12-13 3:44PM EST | 3,075.00 | 98.48 | 97.40 | 102.20 | +8.46 | +9.40% | 131 | 62,700 | 24.03% |
| SPX191220C03100000 | 2019-12-13 3:45PM EST | 3,100.00 | 74.31 | 73.50 | 78.40 | -0.47 | -0.63% | 491 | 88,327 | 20.76% |
| SPX191220C03125000 | 2019-12-13 3:45PM EST | 3,125.00 | 51.12 | 50.50 | 54.90 | -0.38 | -0.74% | 142 | 44,703 | 17.18% |
| SPX191220C03150000 | 2019-12-13 3:58PM EST | 3,150.00 | 30.49 | 30.80 | 31.50 | -2.82 | -8.47% | 1,536 | 87,374 | 12.84% |
| SPX191220C03175000 | 2019-12-13 4:18PM EST | 3,175.00 | 12.30 | 13.30 | 13.90 | -5.59 | -31.25% | 15,309 | 42,350 | 10.36% |
| SPX191220C03200000 | 2019-12-13 4:08PM EST | 3,200.00 | 3.50 | 3.70 | 4.00 | -3.50 | -50.00% | 13,054 | 55,292 | 8.96% |
| SPX191220C03225000 | 2019-12-13 4:03PM EST | 3,225.00 | 0.90 | 1.00 | 1.15 | -1.20 | -57.14% | 7,331 | 15,660 | 9.24% |
| SPX191220C03250000 | 2019-12-13 3:55PM EST | 3,250.00 | 0.37 | 0.35 | 0.45 | -0.53 | -58.89% | 8,057 | 55,066 | 10.30% |
| SPX191220C03275000 | 2019-12-13 3:50PM EST | 3,275.00 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 1,192 | 8,111 | 12.09% |
| SPX191220C03300000 | 2019-12-13 4:03PM EST | 3,300.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 12,782 | 132,950 | 13.67% |
| SPX191220C03350000 | 2019-12-13 4:14PM EST | 3,350.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 1 | 14,015 | 16.65% |
| SPX191220C03400000 | 2019-12-13 4:14PM EST | 3,400.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1,784 | 26,024 | 20.56% |
| SPX191220C03500000 | 2019-11-25 11:15AM EST | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,380 | 36,865 | 26.27% |
| SPX191220C03600000 | 2019-11-27 4:11PM EST | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,320 | 32.91% |
| SPX191220C03700000 | 2019-12-13 3:46PM EST | 3,700.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 7 | 3,443 | 39.26% |
| SPX191220C03800000 | 2019-12-13 3:46PM EST | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 3,594 | 48.15% |
| SPX191220C03900000 | 2019-11-06 9:39AM EST | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8,651 | 51.27% |
| SPX191220C04000000 | 2019-11-06 9:39AM EST | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,760 | 54.10% |
| SPX191220C04100000 | 2019-12-13 1:04PM EST | 4,100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 500 | 904 | 59.38% |
| SPX191220C04200000 | 2019-09-30 2:11PM EST | 4,200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,016 | 64.45% |
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 |
|---|
| SPX191220P00100000 | 2019-12-13 1:04PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 500 | 28,822 | 762.50% |
| SPX191220P00200000 | 2019-06-09 11:13PM EST | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 2,953 | 664.84% |
| SPX191220P00300000 | 2019-06-07 9:55AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,841 | 512.50% |
| SPX191220P00400000 | 2019-10-16 11:48AM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,324 | 450.00% |
| SPX191220P00500000 | 2019-10-15 3:14PM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 786 | 4,503 | 400.00% |
| SPX191220P00600000 | 2019-08-08 10:59AM EST | 600.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 273 | 2,985 | 378.13% |
| SPX191220P00650000 | 2019-11-29 11:27AM EST | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,984 | 343.75% |
| SPX191220P00700000 | 2019-09-20 2:32PM EST | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,197 | 328.13% |
| SPX191220P00750000 | 2019-09-03 8:31AM EST | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 4,032 | 328.13% |
| SPX191220P00800000 | 2019-08-21 12:14PM EST | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 7,037 | 300.00% |
| SPX191220P00850000 | 2019-08-21 12:14PM EST | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,461 | 300.00% |
| SPX191220P00900000 | 2019-10-17 11:33AM EST | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 803 | 296.09% |
| SPX191220P00950000 | 2019-10-15 8:30AM EST | 950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,459 | 283.59% |
| SPX191220P01000000 | 2019-12-12 3:55PM EST | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 151 | 50,599 | 251.56% |
| SPX191220P01050000 | 2019-09-24 11:09AM EST | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,449 | 241.41% |
| SPX191220P01100000 | 2019-11-14 9:30AM EST | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,508 | 231.25% |
| SPX191220P01150000 | 2019-10-16 9:07AM EST | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 232.81% |
| SPX191220P01175000 | 2019-09-27 8:34AM EST | 1,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 417 | 228.13% |
| SPX191220P01200000 | 2019-12-12 3:40PM EST | 1,200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 14,245 | 213.28% |
| SPX191220P01225000 | 2019-10-02 10:31AM EST | 1,225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 180 | 2,182 | 208.59% |
| SPX191220P01250000 | 2019-12-12 3:55PM EST | 1,250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,363 | 204.69% |
| SPX191220P01275000 | 2019-10-04 9:25AM EST | 1,275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 5,268 | 50.00% |
| SPX191220P01300000 | 2019-10-30 8:32AM EST | 1,300.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 9,897 | 196.09% |
| SPX191220P01325000 | 2019-10-30 8:32AM EST | 1,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 1,247 | 192.19% |
| SPX191220P01350000 | 2019-11-04 8:31AM EST | 1,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 292 | 1,699 | 188.28% |
| SPX191220P01375000 | 2019-10-22 1:38PM EST | 1,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,367 | 184.38% |
| SPX191220P01400000 | 2019-11-15 2:29PM EST | 1,400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 16,590 | 180.47% |
| SPX191220P01425000 | 2019-11-04 8:32AM EST | 1,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 253 | 3,104 | 176.56% |
| SPX191220P01450000 | 2019-11-18 10:38AM EST | 1,450.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 844 | 21,428 | 173.44% |
| SPX191220P01475000 | 2019-10-04 11:25AM EST | 1,475.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 181 | 177.73% |
| SPX191220P01500000 | 2019-12-02 10:05AM EST | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 46,964 | 165.63% |
| SPX191220P01525000 | 2019-10-23 12:17PM EST | 1,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,963 | 162.50% |
| SPX191220P01550000 | 2019-10-29 3:05PM EST | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45,230 | 158.59% |
| SPX191220P01575000 | 2019-10-31 3:14PM EST | 1,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8,094 | 155.47% |
| SPX191220P01600000 | 2019-11-18 2:30PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36,024 | 152.34% |
| SPX191220P01625000 | 2019-11-27 2:35PM EST | 1,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,075 | 148.44% |
| SPX191220P01650000 | 2019-10-31 12:30PM EST | 1,650.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 7,168 | 145.31% |
| SPX191220P01675000 | 2019-11-18 10:38AM EST | 1,675.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 617 | 1,765 | 142.19% |
| SPX191220P01700000 | 2019-12-06 12:08PM EST | 1,700.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 58,297 | 139.06% |
| SPX191220P01725000 | 2019-12-06 12:08PM EST | 1,725.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 67 | 3,539 | 135.94% |
| SPX191220P01750000 | 2019-12-06 12:08PM EST | 1,750.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 17,744 | 132.81% |
| SPX191220P01775000 | 2019-12-06 12:08PM EST | 1,775.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 88 | 4,838 | 129.69% |
| SPX191220P01800000 | 2019-12-10 1:03PM EST | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 36,351 | 126.95% |
| SPX191220P01825000 | 2019-12-06 12:08PM EST | 1,825.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 24,376 | 124.22% |
| SPX191220P01850000 | 2019-12-06 12:08PM EST | 1,850.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 65,138 | 121.09% |
| SPX191220P01875000 | 2019-11-20 10:47AM EST | 1,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9,904 | 117.97% |
| SPX191220P01900000 | 2019-12-10 1:03PM EST | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 48,509 | 115.63% |
| SPX191220P01925000 | 2019-11-22 11:08AM EST | 1,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 4,339 | 112.50% |
| SPX191220P01950000 | 2019-11-22 11:08AM EST | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37,195 | 109.77% |
| SPX191220P01975000 | 2019-12-06 12:08PM EST | 1,975.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 12,652 | 107.03% |
| SPX191220P02000000 | 2019-12-13 3:28PM EST | 2,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2,000 | 142,877 | 104.30% |
| SPX191220P02025000 | 2019-11-27 10:20AM EST | 2,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,397 | 101.56% |
| SPX191220P02050000 | 2019-12-10 2:06PM EST | 2,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 21,817 | 99.22% |
| SPX191220P02075000 | 2019-12-10 3:30PM EST | 2,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11,517 | 96.48% |
| SPX191220P02100000 | 2019-12-12 10:17AM EST | 2,100.00 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 72,814 | 98.83% |
| SPX191220P02125000 | 2019-12-09 3:43PM EST | 2,125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 140 | 6,009 | 91.41% |
| SPX191220P02150000 | 2019-12-10 10:38AM EST | 2,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 47,215 | 88.67% |
| SPX191220P02175000 | 2019-12-09 3:27PM EST | 2,175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 80 | 9,679 | 86.33% |
| SPX191220P02200000 | 2019-12-13 1:41PM EST | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 50,754 | 83.59% |
| SPX191220P02225000 | 2019-12-13 1:41PM EST | 2,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 9,971 | 81.25% |
| SPX191220P02250000 | 2019-12-13 1:53PM EST | 2,250.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2,765 | 20,121 | 78.91% |
| SPX191220P02275000 | 2019-12-11 4:13PM EST | 2,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,274 | 20,544 | 80.66% |
| SPX191220P02300000 | 2019-12-13 2:54PM EST | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 56,171 | 74.22% |
| SPX191220P02325000 | 2019-12-13 3:51PM EST | 2,325.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 37,846 | 78.13% |
| SPX191220P02350000 | 2019-12-12 4:03PM EST | 2,350.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2,189 | 52,472 | 75.59% |
| SPX191220P02375000 | 2019-12-13 9:39AM EST | 2,375.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 404 | 24,291 | 70.70% |
| SPX191220P02400000 | 2019-12-13 4:30PM EST | 2,400.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7,114 | 87,029 | 72.46% |
| SPX191220P02425000 | 2019-12-13 2:40PM EST | 2,425.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 505 | 28,615 | 69.92% |
| SPX191220P02450000 | 2019-12-13 3:02PM EST | 2,450.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 33 | 34,611 | 67.38% |
| SPX191220P02475000 | 2019-12-13 2:54PM EST | 2,475.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 190 | 16,147 | 66.31% |
| SPX191220P02500000 | 2019-12-13 1:37PM EST | 2,500.00 | 0.21 | 0.10 | 0.15 | +0.11 | +110.00% | 61 | 82,680 | 63.77% |
| SPX191220P02525000 | 2019-12-13 3:47PM EST | 2,525.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 13 | 26,472 | 60.06% |
| SPX191220P02550000 | 2019-12-13 2:29PM EST | 2,550.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 2,000 | 59,178 | 60.74% |
| SPX191220P02575000 | 2019-12-13 10:41AM EST | 2,575.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 16 | 34,366 | 57.42% |
| SPX191220P02600000 | 2019-12-13 2:22PM EST | 2,600.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6,014 | 90,920 | 56.54% |
| SPX191220P02625000 | 2019-12-13 3:15PM EST | 2,625.00 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 3,101 | 30,339 | 54.05% |
| SPX191220P02650000 | 2019-12-13 2:58PM EST | 2,650.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 434 | 65,951 | 52.78% |
| SPX191220P02675000 | 2019-12-13 12:25PM EST | 2,675.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 350 | 26,255 | 51.25% |
| SPX191220P02700000 | 2019-12-13 2:58PM EST | 2,700.00 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 4,298 | 99,728 | 49.56% |
| SPX191220P02725000 | 2019-12-13 3:51PM EST | 2,725.00 | 0.45 | 0.30 | 0.40 | +0.05 | +12.50% | 885 | 35,715 | 47.73% |
| SPX191220P02750000 | 2019-12-13 2:42PM EST | 2,750.00 | 0.55 | 0.40 | 0.45 | +0.10 | +22.22% | 1,064 | 60,130 | 45.78% |
| SPX191220P02775000 | 2019-12-13 4:08PM EST | 2,775.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 6,500 | 26,619 | 43.73% |
| SPX191220P02800000 | 2019-12-13 4:06PM EST | 2,800.00 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 4,516 | 83,358 | 42.09% |
| SPX191220P02825000 | 2019-12-13 4:08PM EST | 2,825.00 | 0.60 | 0.50 | 0.65 | -0.10 | -14.29% | 1,062 | 30,312 | 39.84% |
| SPX191220P02850000 | 2019-12-13 4:13PM EST | 2,850.00 | 0.60 | 0.55 | 0.75 | -0.32 | -34.78% | 3,531 | 47,624 | 37.89% |
| SPX191220P02875000 | 2019-12-13 3:41PM EST | 2,875.00 | 0.75 | 0.65 | 0.80 | -0.40 | -34.78% | 4,339 | 38,083 | 35.50% |
| SPX191220P02900000 | 2019-12-13 4:13PM EST | 2,900.00 | 0.80 | 0.75 | 0.90 | -0.40 | -33.33% | 6,916 | 75,171 | 33.34% |
| SPX191220P02925000 | 2019-12-13 3:51PM EST | 2,925.00 | 0.95 | 0.85 | 1.05 | -0.35 | -26.92% | 2,780 | 43,778 | 31.29% |
| SPX191220P02950000 | 2019-12-13 3:05PM EST | 2,950.00 | 1.00 | 1.00 | 1.15 | -0.36 | -26.47% | 660 | 63,870 | 28.88% |
| SPX191220P02975000 | 2019-12-13 3:24PM EST | 2,975.00 | 1.22 | 1.20 | 1.35 | -0.53 | -30.29% | 3,569 | 49,977 | 26.72% |
| SPX191220P03000000 | 2019-12-13 3:58PM EST | 3,000.00 | 1.45 | 1.40 | 1.55 | -0.85 | -36.96% | 7,046 | 138,964 | 24.37% |
| SPX191220P03025000 | 2019-12-13 3:34PM EST | 3,025.00 | 1.80 | 1.70 | 1.90 | -1.20 | -40.00% | 201 | 36,244 | 22.20% |
| SPX191220P03050000 | 2019-12-13 4:03PM EST | 3,050.00 | 2.20 | 2.15 | 2.35 | -1.60 | -42.11% | 7,798 | 32,032 | 19.93% |
| SPX191220P03075000 | 2019-12-13 4:13PM EST | 3,075.00 | 2.90 | 2.85 | 3.10 | -2.16 | -42.69% | 5,488 | 49,782 | 17.76% |
| SPX191220P03100000 | 2019-12-13 4:16PM EST | 3,100.00 | 3.95 | 3.80 | 4.10 | -3.55 | -47.33% | 4,764 | 57,096 | 15.35% |
| SPX191220P03125000 | 2019-12-13 4:13PM EST | 3,125.00 | 5.92 | 5.50 | 6.00 | -4.58 | -43.62% | 3,315 | 31,194 | 13.07% |
| SPX191220P03150000 | 2019-12-13 4:14PM EST | 3,150.00 | 9.45 | 8.90 | 9.40 | -6.43 | -40.49% | 5,622 | 48,321 | 10.64% |
| SPX191220P03175000 | 2019-12-13 4:15PM EST | 3,175.00 | 17.00 | 16.30 | 17.00 | -6.60 | -27.97% | 11,487 | 2,829 | 8.43% |
| SPX191220P03200000 | 2019-12-13 3:57PM EST | 3,200.00 | 33.25 | 29.30 | 34.30 | -13.87 | -29.44% | 20 | 1,287 | 8.14% |
| SPX191220P03225000 | 2019-11-06 1:41PM EST | 3,225.00 | 156.56 | 77.80 | 83.10 | 0.00 | - | 4 | 12 | 30.62% |
| SPX191220P03250000 | 2019-12-11 11:40AM EST | 3,250.00 | 112.10 | 75.60 | 80.80 | 0.00 | - | 2 | 458 | 0.00% |
| SPX191220P03300000 | 2019-12-06 3:44PM EST | 3,300.00 | 158.01 | 125.40 | 130.60 | 0.00 | - | 6 | 738 | 0.00% |
| SPX191220P03350000 | 2019-11-22 12:52PM EST | 3,350.00 | 242.10 | 174.80 | 183.10 | 0.00 | - | 1 | 15 | 25.40% |
| SPX191220P03400000 | 2019-12-06 10:32AM EST | 3,400.00 | 257.61 | 224.80 | 233.10 | 0.00 | - | 3 | 963 | 30.73% |
| SPX191220P03500000 | 2019-12-13 11:46AM EST | 3,500.00 | 335.38 | 324.70 | 333.00 | +9.83 | +3.02% | 2 | 659 | 40.37% |
| SPX191220P03600000 | 2019-09-12 12:48PM EST | 3,600.00 | 575.55 | 623.20 | 637.20 | 0.00 | - | 1 | 2 | 218.16% |
| SPX191220P04000000 | 2019-12-11 10:46AM EST | 4,000.00 | 861.14 | 824.50 | 832.80 | 0.00 | - | 3 | 97 | 81.08% |
| SPX191220P04100000 | 2019-12-13 1:04PM EST | 4,100.00 | 928.06 | 924.50 | 932.80 | -3.30 | -0.35% | 500 | 127 | 88.33% |
| SPX191220P04200000 | 2019-12-12 1:05PM EST | 4,200.00 | 1,039.90 | 1,024.50 | 1,032.80 | 0.00 | - | 3 | 143 | 95.34% |