^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2018年12月21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
SPX181221C001000002018-12-12 12:24PM EST100.002,577.132,554.602,559.400.00-13,6901,056.79%
SPX181221C002000002018-11-20 9:46AM EST200.002,453.742,454.602,459.500.00-82,923806.25%
SPX181221C002500002018-10-08 9:03AM EST250.002,624.602,404.702,409.500.00-2.06%20230732.13%
SPX181221C003000002018-11-16 2:57PM EST300.002,432.592,356.502,361.200.00-2140700.39%
SPX181221C004000002018-10-18 9:26AM EST400.002,386.352,254.802,259.600.00-8208582.50%
SPX181221C005000002018-10-18 9:28AM EST500.002,286.352,156.702,161.300.00-13192534.62%
SPX181221C005500002018-08-13 12:51PM EST550.002,260.302,104.802,109.700.00-4848484.99%
SPX181221C006000002018-09-24 8:34AM EST600.002,309.802,054.902,059.700.00-5152459.23%
SPX181221C006500002018-09-24 8:34AM EST650.002,260.102,006.802,011.400.00-5060452.89%
SPX181221C007000002018-09-21 10:56PM EST700.001,994.671,954.901,959.700.00-113412.99%
SPX181221C007500002018-09-21 10:56PM EST750.001,080.601,906.801,911.400.00-01408.52%
SPX181221C008000002018-11-16 9:50AM EST800.001,920.801,856.801,861.500.00-14389.06%
SPX181221C009000002018-11-01 3:31PM EST900.001,873.711,755.101,759.900.00-22340.31%
SPX181221C009250002018-08-03 10:58PM EST925.001,873.601,731.901,736.500.00-4848344.97%
SPX181221C009750002018-08-03 10:58PM EST975.001,851.781,680.101,684.900.00-44316.71%
SPX181221C010000002018-12-12 4:09PM EST1,000.001,648.001,656.501,661.100.00-85059,551318.55%
SPX181221C010250002018-11-01 3:31PM EST1,025.001,750.341,631.501,636.100.00-22311.11%
SPX181221C010750002018-09-21 10:56PM EST1,075.00946.601,580.101,584.900.00-01288.04%
SPX181221C011000002018-10-02 1:10PM EST1,100.001,825.601,555.101,560.000.00-5257281.64%
SPX181221C011500002018-09-21 10:56PM EST1,150.001,580.651,506.501,511.100.00-22276.44%
SPX181221C012000002018-11-14 9:30AM EST1,200.001,540.601,455.201,460.000.00-415256.42%
SPX181221C012500002018-11-01 3:31PM EST1,250.001,399.801,405.201,410.000.00-2424244.43%
SPX181221C012750002018-09-19 8:54AM EST1,275.001,628.401,380.201,385.000.00-933238.62%
SPX181221C013000002018-11-14 9:30AM EST1,300.001,440.851,355.201,360.000.00-440232.91%
SPX181221C013250002018-08-10 10:53AM EST1,325.001,505.251,330.201,335.000.00-1833227.31%
SPX181221C013500002018-09-21 10:56PM EST1,350.001,056.701,305.201,310.000.00-45221.81%
SPX181221C013750002018-11-01 3:31PM EST1,375.001,277.501,281.501,286.200.00-2435222.91%
SPX181221C014000002018-11-01 3:31PM EST1,400.001,376.151,256.601,261.200.00-211217.71%
SPX181221C014750002018-11-01 3:31PM EST1,475.001,302.901,180.301,185.100.00-5152196.23%
SPX181221C015000002018-12-11 2:17PM EST1,500.001,124.501,156.701,161.300.00-18121197.27%
SPX181221C015250002018-09-21 10:56PM EST1,525.00389.151,130.301,135.100.00-01186.35%
SPX181221C015500002018-09-19 8:54AM EST1,550.001,355.601,106.701,111.300.00-46187.29%
SPX181221C015750002018-11-01 3:31PM EST1,575.001,204.701,081.701,086.300.00-4646182.42%
SPX181221C016000002018-12-12 12:38PM EST1,600.001,077.001,056.801,061.400.00-188178.02%
SPX181221C016250002018-11-26 11:39AM EST1,625.001,032.801,030.401,035.300.00-12168.13%
SPX181221C016500002018-12-04 1:16PM EST1,650.001,076.101,005.501,010.300.00-171163.77%
SPX181221C016750002018-11-01 3:31PM EST1,675.00988.20981.80986.500.00-1154164.15%
SPX181221C017000002018-11-16 11:16AM EST1,700.001,029.70956.90961.500.00-8613159.77%
SPX181221C017250002018-09-21 10:56PM EST1,725.00961.20930.60935.400.00-424150.79%
SPX181221C017500002018-09-20 1:33PM EST1,750.001,180.23905.60910.400.00-17637146.44%
SPX181221C017750002018-09-21 10:56PM EST1,775.00817.00874.40892.600.00-119143.96%
SPX181221C018000002018-11-28 10:23AM EST1,800.00887.65849.40867.600.00-1618139.67%
SPX181221C018250002018-10-12 12:49PM EST1,825.00925.18830.60835.500.00-5.62%119133.86%
SPX181221C018500002018-11-01 3:31PM EST1,850.00939.05805.70810.500.00-90350129.88%
SPX181221C018750002018-09-21 10:56PM EST1,875.00724.55774.40792.700.00-3622127.23%
SPX181221C019000002018-12-03 12:45PM EST1,900.00883.15749.40767.700.00-22,381123.12%
SPX181221C019250002018-09-21 10:56PM EST1,925.00679.05732.60737.200.00-361,109123.00%
SPX181221C019500002018-12-04 3:54PM EST1,950.00752.04705.70710.600.00-10921113.79%
SPX181221C019750002018-10-05 11:39AM EST1,975.00904.10680.80685.600.00+1.40%2320109.98%
SPX181221C020000002018-12-12 4:10PM EST2,000.00648.65655.80660.600.00-85056,881106.05%
SPX181221C020100002018-10-05 10:50PM EST2,010.00866.79645.80650.600.00-0.17%7437104.48%
SPX181221C020250002018-12-04 3:24PM EST2,025.00682.00630.80635.600.00-11,271102.14%
SPX181221C020500002018-11-14 3:30PM EST2,050.00666.05607.60612.300.00-37,495102.80%
SPX181221C020750002018-08-07 8:55AM EST2,075.00786.03582.70587.300.00-12,04498.95%
SPX181221C021000002018-11-20 3:44PM EST2,100.00545.71555.80560.700.00-112,11590.75%
SPX181221C021100002018-10-05 10:50PM EST2,110.00770.65545.80550.700.00-0.14%582989.23%
SPX181221C021250002018-06-28 9:06AM EST2,125.00590.40532.70537.300.00-3091391.09%
SPX181221C021500002018-12-12 2:23PM EST2,150.00518.00507.70512.300.00-15,26087.19%
SPX181221C021750002018-11-01 3:31PM EST2,175.00557.50482.80487.400.00-12,49683.52%
SPX181221C022000002018-12-12 3:57PM EST2,200.00453.70457.80462.400.00-85,95779.66%
SPX181221C022250002018-11-26 9:52AM EST2,225.00440.90432.90437.500.00-136276.01%
SPX181221C022350002018-11-26 9:56AM EST2,235.00433.18421.00425.900.00-2070.96%
SPX181221C022500002018-11-14 3:54PM EST2,250.00454.50406.10410.900.00-14,31568.84%
SPX181221C022750002018-10-31 10:34AM EST2,275.00452.00381.20386.000.00-3658,21765.33%
SPX181221C022850002018-11-27 12:03PM EST2,285.00389.32373.00377.600.00-2166.99%
SPX181221C023000002018-11-29 3:57PM EST2,300.00439.25356.30361.100.00-2017,06461.82%
SPX181221C023150002018-11-27 3:34PM EST2,315.00362.07343.20347.800.00-4162.74%
SPX181221C023250002018-11-20 12:16PM EST2,325.00340.75331.40336.200.00-86,01758.29%
SPX181221C023300002018-12-13 8:00AM EST2,330.00340.15326.20330.800.00-101057.01%
SPX181221C023450002018-11-23 9:45AM EST2,345.00298.00311.50316.300.00-2655.49%
SPX181221C023500002018-12-12 10:41AM EST2,350.00318.00308.30312.900.00-255,29857.52%
SPX181221C023600002018-12-03 12:24PM EST2,360.00422.85298.40303.000.00-3156.13%
SPX181221C023650002018-11-23 10:30AM EST2,365.00276.50291.60296.400.00-4052.68%
SPX181221C023700002018-12-13 8:00AM EST2,370.00300.80286.50291.100.00-101051.60%
SPX181221C023750002018-11-15 2:24PM EST2,375.00352.91283.50288.100.00-128,97753.97%
SPX181221C023850002018-11-26 10:34AM EST2,385.00284.52273.60278.100.00-4252.49%
SPX181221C024000002018-12-10 2:17PM EST2,400.00228.40258.70263.300.00-2514,24650.38%
SPX181221C024050002018-11-30 11:42AM EST2,405.00338.52251.90256.700.00-5550.55%
SPX181221C024100002018-11-20 1:19PM EST2,410.00250.10248.80253.300.00-1251.83%
SPX181221C024200002018-11-20 12:48PM EST2,420.00245.78238.90243.400.00-1150.33%
SPX181221C024250002018-12-12 10:05AM EST2,425.00244.95233.90238.500.00-104,80349.63%
SPX181221C024400002018-12-07 1:58PM EST2,440.00209.30219.20223.700.00-34347.42%
SPX181221C024500002018-12-12 11:22AM EST2,450.00226.80209.30213.800.00-137,24545.88%
SPX181221C024600002018-12-10 11:14AM EST2,460.00144.15199.50204.000.00-24024444.45%
SPX181221C024750002018-12-06 2:51PM EST2,475.00191.80184.90189.300.00-59,98642.26%
SPX181221C024800002018-11-30 10:55AM EST2,480.00268.75180.10184.500.00-14241.63%
SPX181221C024850002018-12-11 12:11PM EST2,485.00159.00175.20179.600.00-13140.88%
SPX181221C024900002018-11-14 10:33AM EST2,490.00253.27170.40174.800.00-81,00840.23%
SPX181221C024950002018-12-10 12:47PM EST2,495.00133.40165.60170.000.00-27839.58%
SPX181221C025000002018-12-12 11:11AM EST2,500.00177.70160.80165.200.00-2013,33838.91%
SPX181221C025050002018-11-23 11:17AM EST2,505.00157.40155.60159.900.00-153137.75%
SPX181221C025150002018-12-10 11:32AM EST2,515.00104.10146.60150.900.00-442936.95%
SPX181221C025200002018-12-10 11:14AM EST2,520.0095.60141.90146.100.00-24018036.25%
SPX181221C025250002018-12-10 9:39AM EST2,525.00125.40137.20141.400.00-13,88635.63%
SPX181221C025300002018-12-06 11:24AM EST2,530.00122.90132.60136.800.00-293535.08%
SPX181221C025400002018-10-30 9:38AM EST2,540.00157.00122.90127.000.00-25433.42%
SPX181221C025450002018-12-06 12:15PM EST2,545.00126.80118.80122.900.00-344433.25%
SPX181221C025500002018-12-10 12:40PM EST2,550.0088.10113.90117.900.00-2912,32032.31%
SPX181221C025550002018-12-12 9:33AM EST2,555.00123.03109.40113.400.00-19331.77%
SPX181221C025600002018-11-28 2:15PM EST2,560.00180.40105.40109.300.00-164531.52%
SPX181221C025650002018-12-06 11:34AM EST2,565.0098.00101.00104.900.00-735831.01%
SPX181221C025700002018-12-10 2:28PM EST2,570.0082.7896.70100.500.00-62930.47%
SPX181221C025750002018-12-10 1:43PM EST2,575.0074.7090.7094.400.00-2415,09428.63%
SPX181221C025800002018-12-10 10:35AM EST2,580.0069.5088.1091.800.00-21629.39%
SPX181221C025850002018-12-10 1:20PM EST2,585.0070.3082.3085.900.00-37735727.70%
SPX181221C025900002018-12-10 12:38PM EST2,590.0060.5079.8083.300.00-4,1902,81928.34%
SPX181221C025950002018-12-10 3:30PM EST2,595.0064.4074.2077.700.00-2,4392,28426.85%
SPX181221C026000002018-12-12 3:59PM EST2,600.0068.0069.9073.300.00-4540,71026.16%
SPX181221C026050002018-12-12 10:14AM EST2,605.0082.3066.3069.500.00-22,98025.85%
SPX181221C026100002018-12-12 9:35AM EST2,610.0073.9063.7066.900.00-181,74626.28%
SPX181221C026200002018-12-12 4:14PM EST2,620.0055.6055.1058.000.00-1994,23824.58%
SPX181221C026250002018-12-12 9:30AM EST2,625.0064.3051.9054.800.00-220,27824.47%
SPX181221C026300002018-12-12 10:49AM EST2,630.0061.2748.2051.000.00-48,53023.92%
SPX181221C026350002018-12-12 1:20PM EST2,635.0065.5544.9047.600.00-49,60323.58%
SPX181221C026400002018-12-12 4:06PM EST2,640.0040.7041.8044.300.00-51417,30723.24%
SPX181221C026450002018-12-12 3:28PM EST2,645.0045.0038.9041.300.00-3410,01523.02%
SPX181221C026500002018-12-12 4:17PM EST2,650.0034.0036.1038.500.00-2,48451,59622.86%
SPX181221C026550002018-12-12 4:15PM EST2,655.0034.0033.3035.500.00-1,86821,99822.52%
SPX181221C026600002018-12-12 4:04PM EST2,660.0036.0030.3032.500.00-4,88218,02322.12%
SPX181221C026700002018-12-12 3:55PM EST2,670.0027.0025.5027.300.00-7,09917,58421.58%
SPX181221C026750002018-12-13 8:07AM EST2,675.0024.6023.2024.90+2.60+11.82%15057,31521.33%
SPX181221C026800002018-12-12 3:50PM EST2,680.0023.8021.0022.700.00-7,52314,86021.14%
SPX181221C026850002018-12-12 2:56PM EST2,685.0023.7518.9020.500.00-4,3449,97120.86%
SPX181221C026900002018-12-12 2:57PM EST2,690.0021.8017.8019.400.00-35415,48421.23%
SPX181221C026950002018-12-12 3:58PM EST2,695.0015.4015.3016.800.00-2,49118,25520.54%
SPX181221C027000002018-12-13 7:52AM EST2,700.0013.3014.2015.60-0.99-6.93%31079,53520.71%
SPX181221C027100002018-12-12 4:14PM EST2,710.0011.4511.2012.400.00-12413,85120.28%
SPX181221C027150002018-12-12 3:59PM EST2,715.009.909.4010.600.00-32613,66519.77%
SPX181221C027200002018-12-12 4:01PM EST2,720.008.508.609.700.00-25726,15819.89%
SPX181221C027250002018-12-12 4:13PM EST2,725.007.857.508.500.00-7,38275,21819.68%
SPX181221C027300002018-12-12 3:26PM EST2,730.009.056.107.100.00-6923,05319.19%
SPX181221C027350002018-12-12 4:00PM EST2,735.005.505.306.200.00-78425,11519.06%
SPX181221C027400002018-12-12 3:58PM EST2,740.005.004.505.400.00-46826,80918.94%
SPX181221C027450002018-12-12 4:00PM EST2,745.004.284.104.900.00-6416,33819.08%
SPX181221C027500002018-12-13 5:20AM EST2,750.003.853.304.00-0.05-1.28%2069,99018.66%
SPX181221C027600002018-12-12 4:00PM EST2,760.002.732.403.000.00-32320,74718.55%
SPX181221C027700002018-12-12 4:09PM EST2,770.002.051.702.200.00-43922,36418.40%
SPX181221C027750002018-12-12 3:54PM EST2,775.001.901.351.850.00-3,05069,87618.29%
SPX181221C027800002018-12-12 3:42PM EST2,780.001.891.151.600.00-56617,20518.30%
SPX181221C027850002018-12-12 3:53PM EST2,785.001.400.951.400.00-10618,67318.36%
SPX181221C027900002018-12-12 3:55PM EST2,790.001.120.801.200.00-28224,04818.35%
SPX181221C027950002018-12-12 3:28PM EST2,795.001.290.701.050.00-85416,35518.43%
SPX181221C028000002018-12-12 4:02PM EST2,800.000.770.550.950.00-5,265110,75218.61%
SPX181221C028050002018-12-12 2:24PM EST2,805.001.250.500.800.00-22318,81718.57%
SPX181221C028100002018-12-12 3:43PM EST2,810.000.800.400.750.00-8618,99118.85%
SPX181221C028150002018-12-12 3:53PM EST2,815.000.590.350.650.00-43511,11118.90%
SPX181221C028200002018-12-12 1:41PM EST2,820.001.100.300.600.00-467,39219.14%
SPX181221C028250002018-12-12 4:11PM EST2,825.000.400.250.550.00-13547,63319.35%
SPX181221C028300002018-12-12 2:33PM EST2,830.000.500.200.500.00-2,21714,46319.53%
SPX181221C028350002018-12-12 11:52AM EST2,835.000.600.150.450.00-210,08919.68%
SPX181221C028400002018-12-12 3:53PM EST2,840.000.290.150.400.00-6376,99319.80%
SPX181221C028450002018-12-12 4:14PM EST2,845.000.280.100.400.00-625,73020.23%
SPX181221C028500002018-12-12 2:43PM EST2,850.000.280.100.350.00-50068,37820.30%
SPX181221C028550002018-12-12 4:14PM EST2,855.000.230.050.350.00-144,83820.73%
SPX181221C028600002018-12-12 4:01PM EST2,860.000.200.050.300.00-2695,66820.73%
SPX181221C028650002018-12-12 1:50PM EST2,865.000.350.050.300.00-112,55821.14%
SPX181221C028700002018-12-12 1:50PM EST2,870.000.300.000.300.00-1012,56321.56%
SPX181221C028750002018-12-12 4:01PM EST2,875.000.150.000.300.00-21651,53721.97%
SPX181221C028800002018-12-12 3:29PM EST2,880.000.100.000.250.00-27826,56121.88%
SPX181221C028850002018-12-12 10:29AM EST2,885.000.150.000.250.00-1,00012,42122.28%
SPX181221C028900002018-12-11 3:28PM EST2,890.000.090.000.250.00-2214,28022.68%
SPX181221C028950002018-12-12 2:18PM EST2,895.000.150.000.250.00-314,17123.07%
SPX181221C029000002018-12-12 2:09PM EST2,900.000.150.000.200.00-1,28397,79922.88%
SPX181221C029050002018-12-12 11:49AM EST2,905.000.150.000.200.00-715,70923.24%
SPX181221C029100002018-12-12 10:29AM EST2,910.000.100.000.200.00-322,21123.63%
SPX181221C029150002018-12-12 1:22PM EST2,915.000.100.000.200.00-46817,37624.02%
SPX181221C029200002018-12-10 4:09PM EST2,920.000.070.000.200.00-12111,53524.41%
SPX181221C029250002018-12-12 2:15PM EST2,925.000.100.000.200.00-10059,58324.78%
SPX181221C029300002018-12-11 1:54PM EST2,930.000.030.000.150.00-930,64724.39%
SPX181221C029350002018-12-12 11:19AM EST2,935.000.100.000.150.00-4011,84124.76%
SPX181221C029400002018-12-11 12:07PM EST2,940.000.050.000.150.00-126,52825.12%
SPX181221C029450002018-12-06 9:54AM EST2,945.000.150.000.150.00-206,38325.49%
SPX181221C029500002018-12-11 3:36PM EST2,950.000.050.000.150.00-465,44525.86%
SPX181221C029550002018-12-06 10:23AM EST2,955.000.110.000.150.00-101,19026.22%
SPX181221C029600002018-12-11 9:30AM EST2,960.000.100.000.150.00-1016,23126.56%
SPX181221C029650002018-12-06 10:18AM EST2,965.000.100.000.150.00-851526.95%
SPX181221C029700002018-12-11 9:30AM EST2,970.000.100.000.150.00-104,51327.30%
SPX181221C029750002018-12-12 1:54PM EST2,975.000.050.000.100.00-628,42526.56%
SPX181221C029800002018-12-07 1:40PM EST2,980.000.090.000.100.00-1271,77226.91%
SPX181221C029850002018-12-06 10:01AM EST2,985.000.090.000.100.00-1024,36927.25%
SPX181221C029900002018-12-12 9:43AM EST2,990.000.050.000.100.00-12,82027.59%
SPX181221C029950002018-12-06 1:44PM EST2,995.000.090.000.100.00-51,62327.93%
SPX181221C030000002018-12-12 4:00PM EST3,000.000.050.000.100.00-20672,81828.27%
SPX181221C030050002018-12-11 3:13PM EST3,005.000.060.000.100.00-949828.61%
SPX181221C030100002018-12-10 3:35PM EST3,010.000.050.000.100.00-492,72128.96%
SPX181221C030150002018-12-06 11:34AM EST3,015.000.050.000.100.00-16,96929.30%
SPX181221C030200002018-12-06 9:31AM EST3,020.000.060.000.100.00-492,33229.64%
SPX181221C030250002018-12-11 3:35PM EST3,025.000.050.000.100.00-2920,87629.98%
SPX181221C030300002018-12-04 11:07AM EST3,030.000.170.000.100.00-306,52830.27%
SPX181221C030350002018-12-04 10:59AM EST3,035.000.170.000.100.00-620630.66%
SPX181221C030400002018-12-03 3:29PM EST3,040.000.230.000.100.00-25,10730.96%
SPX181221C030450002018-12-03 9:35AM EST3,045.000.230.000.100.00-254,16931.30%
SPX181221C030500002018-12-12 12:43PM EST3,050.000.050.000.100.00-1042,53231.64%
SPX181221C030550002018-12-03 10:12AM EST3,055.000.230.000.100.00-147431.98%
SPX181221C030600002018-12-03 3:29PM EST3,060.000.180.000.100.00-28,65932.32%
SPX181221C030650002018-11-21 9:30AM EST3,065.000.150.000.100.00-596,98832.62%
SPX181221C030700002018-11-28 2:41PM EST3,070.000.400.000.100.00-239832.96%
SPX181221C030750002018-12-10 11:48AM EST3,075.000.020.000.100.00-3311,49333.30%
SPX181221C030800002018-12-03 1:03PM EST3,080.000.180.000.100.00-677633.59%
SPX181221C030900002018-12-03 1:03PM EST3,090.000.140.000.100.00-655834.28%
SPX181221C030950002018-12-10 9:54AM EST3,095.000.100.000.100.00-456634.57%
SPX181221C031000002018-12-12 12:45PM EST3,100.000.050.000.100.00-1540,15234.91%
SPX181221C031050002018-11-21 9:30AM EST3,105.000.100.000.100.00-810635.25%
SPX181221C031100002018-12-03 11:05AM EST3,110.000.150.000.100.00-3283135.55%
SPX181221C031150002018-12-03 11:03AM EST3,115.000.180.000.100.00-22,81135.89%
SPX181221C031200002018-11-29 11:00AM EST3,120.000.300.000.100.00-29436.23%
SPX181221C031250002018-12-04 3:25PM EST3,125.000.100.000.100.00-321,76436.52%
SPX181221C031300002018-12-03 9:30AM EST3,130.000.150.000.100.00-114336.82%
SPX181221C031350002018-12-12 1:40PM EST3,135.000.030.000.100.00-221437.16%
SPX181221C031400002018-11-28 2:41PM EST3,140.000.250.000.100.00-21437.50%
SPX181221C031450002018-11-21 9:30AM EST3,145.000.100.000.100.00-415737.79%
SPX181221C031500002018-12-10 1:10PM EST3,150.000.050.000.100.00-118,39738.09%
SPX181221C031600002018-11-28 2:41PM EST3,160.000.250.000.100.00-242338.77%
SPX181221C031700002018-11-28 2:41PM EST3,170.000.250.000.100.00-22539.36%
SPX181221C031750002018-11-29 2:39PM EST3,175.000.200.000.100.00-137839.70%
SPX181221C031800002018-11-28 2:41PM EST3,180.000.200.000.100.00-22039.99%
SPX181221C031900002018-11-28 2:41PM EST3,190.000.200.000.100.00-21940.63%
SPX181221C032000002018-12-06 2:48PM EST3,200.000.030.000.100.00-816,66841.21%
SPX181221C032100002018-11-28 3:29PM EST3,210.000.100.000.100.00-70571241.85%
SPX181221C032200002018-11-28 2:41PM EST3,220.000.200.000.100.00-3342.48%
SPX181221C032250002018-11-08 11:17AM EST3,225.000.200.000.100.00-611242.77%
SPX181221C032500002018-12-04 10:36AM EST3,250.000.050.000.100.00-18012,42744.29%
SPX181221C032750002018-11-29 11:39AM EST3,275.000.100.000.100.00-1645.80%
SPX181221C033000002018-11-30 4:06PM EST3,300.000.050.000.100.00-25010,31947.27%
SPX181221C033500002018-11-30 3:45PM EST3,350.000.050.000.100.00-22950.20%
SPX181221C034000002018-11-29 12:15PM EST3,400.000.020.000.100.00-26,31550.10%
SPX181221C035000002018-12-10 11:26AM EST3,500.000.050.000.100.00-16,99855.37%
SPX181221C036000002018-11-16 9:47AM EST3,600.000.100.000.050.00-102,81257.42%
SPX181221C037000002018-09-17 11:48AM EST3,700.000.150.000.050.00-48862.11%
SPX181221C038000002018-11-30 9:51AM EST3,800.000.050.000.100.00-142770.12%
認沽盤範圍2018年12月21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
SPX181221P001000002018-11-30 9:51AM EST100.000.050.000.100.00-1411,506625.00%
SPX181221P002000002018-11-13 3:04PM EST200.000.050.000.100.00-103,919487.50%
SPX181221P002500002018-12-12 10:22AM EST250.000.050.000.100.00-100494444.53%
SPX181221P003000002018-08-02 11:39AM EST300.000.060.000.100.00-1204409.38%
SPX181221P004000002018-10-10 2:37PM EST400.000.050.000.050.00+20.00%51,730339.06%
SPX181221P005000002018-09-06 8:48AM EST500.000.050.000.050.00-109,374298.44%
SPX181221P005500002018-10-16 2:31PM EST550.000.050.000.050.00-43627282.81%
SPX181221P006000002018-10-11 1:26PM EST600.000.100.000.050.00+50.00%10622,346267.19%
SPX181221P006500002018-08-02 11:58AM EST650.000.050.000.100.00-17404264.84%
SPX181221P007000002018-10-26 10:00AM EST700.000.100.000.100.00-898,171250.78%
SPX181221P007500002018-11-20 1:34PM EST750.000.050.000.100.00-2003,609238.28%
SPX181221P008000002018-11-20 12:46PM EST800.000.050.000.100.00-1,5003,822226.56%
SPX181221P008250002018-11-14 12:45PM EST825.000.050.000.100.00-100779221.09%
SPX181221P008500002018-11-14 12:53PM EST850.000.050.000.100.00-2501,121215.63%
SPX181221P008750002018-11-26 12:38PM EST875.000.050.000.100.00-10283210.16%
SPX181221P009000002018-11-21 11:33AM EST900.000.050.000.100.00-4005,316204.69%
SPX181221P009250002018-11-26 12:38PM EST925.000.050.000.100.00-1001,992199.61%
SPX181221P009500002018-11-13 9:35AM EST950.000.050.000.100.00-20012,357194.92%
SPX181221P009750002018-11-01 11:25AM EST975.000.050.000.100.00-500.00%7273190.23%
SPX181221P010000002018-12-12 4:10PM EST1,000.000.050.000.100.00-85062,967185.55%
SPX181221P010250002018-11-21 11:26AM EST1,025.000.050.000.100.00-258485181.25%
SPX181221P010500002018-11-21 9:30AM EST1,050.000.100.000.100.00-1981,484176.56%
SPX181221P010750002018-11-21 9:30AM EST1,075.000.100.000.100.00-189632172.27%
SPX181221P011000002018-11-26 1:27PM EST1,100.000.050.000.100.00-235,701167.97%
SPX181221P011250002018-11-21 9:30AM EST1,125.000.100.000.100.00-172239164.06%
SPX181221P011500002018-11-21 2:39PM EST1,150.000.050.000.100.00-1672,836159.77%
SPX181221P011750002018-11-21 9:30AM EST1,175.000.100.000.100.00-158526155.86%
SPX181221P012000002018-11-23 9:52AM EST1,200.000.080.000.100.00-29,765151.95%
SPX181221P012250002018-11-21 10:25AM EST1,225.000.100.000.100.00-203639148.44%
SPX181221P012500002018-11-26 3:30PM EST1,250.000.050.000.100.00-85,178144.53%
SPX181221P012750002018-11-21 11:25AM EST1,275.000.100.000.100.00-360740141.02%
SPX181221P013000002018-11-21 3:24PM EST1,300.000.150.000.100.00-9,41660,239137.50%
SPX181221P013250002018-11-21 12:43PM EST1,325.000.200.000.100.00-4612,171133.98%
SPX181221P013500002018-11-30 11:39AM EST1,350.000.020.000.100.00-17612,258130.47%
SPX181221P013750002018-12-06 9:43AM EST1,375.000.050.000.100.00-811,282126.95%
SPX181221P014000002018-11-30 3:54PM EST1,400.000.050.000.100.00-20268,426123.83%
SPX181221P014250002018-11-30 11:49AM EST1,425.000.040.000.100.00-1513,783120.31%
SPX181221P014500002018-11-28 2:41PM EST1,450.000.100.000.100.00-4334,091117.19%
SPX181221P014750002018-11-26 10:56AM EST1,475.000.100.000.100.00-339,469114.06%
SPX181221P015000002018-12-11 2:17PM EST1,500.000.030.000.100.00-1839,876110.94%
SPX181221P015250002018-12-06 11:29AM EST1,525.000.050.000.100.00-413,396107.81%
SPX181221P015500002018-12-07 2:43PM EST1,550.000.050.000.100.00-1117,056105.08%
SPX181221P015750002018-12-07 2:35PM EST1,575.000.050.000.100.00-1120,261101.95%
SPX181221P016000002018-12-07 2:14PM EST1,600.000.050.000.100.00-1140,87899.22%
SPX181221P016250002018-12-07 3:14PM EST1,625.000.100.000.100.00-265,53496.09%
SPX181221P016500002018-12-10 1:06PM EST1,650.000.050.000.100.00-17417,69793.36%
SPX181221P016750002018-12-11 12:47PM EST1,675.000.050.000.100.00-13,89090.63%
SPX181221P017000002018-12-12 9:49AM EST1,700.000.050.000.100.00-1544,88987.89%
SPX181221P017250002018-12-07 2:14PM EST1,725.000.100.000.150.00-114,95887.89%
SPX181221P017500002018-12-07 2:31PM EST1,750.000.150.000.150.00-2019,46485.16%
SPX181221P017750002018-12-11 3:11PM EST1,775.000.050.000.150.00-17,89782.42%
SPX181221P018000002018-12-12 3:22PM EST1,800.000.050.000.150.00-8035,12579.69%
SPX181221P018250002018-12-12 9:30AM EST1,825.000.050.000.150.00-25,96077.15%
SPX181221P018400002018-12-13 8:00AM EST1,840.000.100.000.150.00-6675.59%
SPX181221P018500002018-12-12 4:03PM EST1,850.000.100.000.200.00-15219,80176.27%
SPX181221P018600002018-12-06 3:00AM EST1,860.000.250.000.200.00-1093675.20%
SPX181221P018700002018-12-12 9:30AM EST1,870.000.050.000.200.00-166474.22%
SPX181221P018750002018-12-10 2:38PM EST1,875.000.100.000.200.00-57,54973.63%
SPX181221P018900002018-12-03 4:03PM EST1,890.000.100.000.200.00-1085672.07%
SPX181221P019000002018-12-12 3:45PM EST1,900.000.050.000.200.00-256,14371.00%
SPX181221P019200002018-12-11 12:00PM EST1,920.000.100.000.200.00-166668.95%
SPX181221P019250002018-12-07 2:44PM EST1,925.000.450.000.200.00-37,88268.46%
SPX181221P019400002018-11-28 2:41PM EST1,940.000.400.000.200.00-581666.89%
SPX181221P019500002018-12-12 4:03PM EST1,950.000.100.000.200.00-15914,74165.82%
SPX181221P019700002018-12-11 1:35PM EST1,970.000.150.000.200.00-301,02763.87%
SPX181221P019750002018-12-11 3:58PM EST1,975.000.150.000.200.00-25114,72263.38%
SPX181221P019800002018-12-11 10:31AM EST1,980.000.150.000.200.00-101,41762.89%
SPX181221P019900002018-12-12 9:34AM EST1,990.000.050.000.200.00-6502,09961.82%
SPX181221P020000002018-12-12 4:12PM EST2,000.000.100.000.200.00-901108,70060.84%
SPX181221P020100002018-12-12 4:05PM EST2,010.000.100.000.200.00-251,94059.86%
SPX181221P020200002018-12-11 10:31AM EST2,020.000.200.000.200.00-101,47458.89%
SPX181221P020250002018-12-10 3:15PM EST2,025.000.350.050.200.00-516,61759.57%
SPX181221P020300002018-12-11 10:31AM EST2,030.000.200.000.200.00-1289857.81%
SPX181221P020400002018-12-11 10:31AM EST2,040.000.200.000.200.00-101,26756.84%
SPX181221P020500002018-12-12 4:03PM EST2,050.000.150.000.200.00-34531,29255.86%
SPX181221P020600002018-12-11 10:31AM EST2,060.000.200.000.200.00-973554.88%
SPX181221P020700002018-12-11 10:31AM EST2,070.000.250.000.200.00-989953.91%
SPX181221P020750002018-12-11 12:48PM EST2,075.000.350.000.200.00-68,45653.42%
SPX181221P020800002018-12-11 10:31AM EST2,080.000.250.000.200.00-978853.03%
SPX181221P020900002018-12-12 4:03PM EST2,090.000.150.000.200.00-1099352.05%
SPX181221P021000002018-12-12 3:58PM EST2,100.000.150.000.200.00-1358,17051.07%
SPX181221P021100002018-12-11 12:30PM EST2,110.000.450.000.200.00-121,17050.10%
SPX181221P021150002018-12-07 9:45AM EST2,115.000.350.000.200.00-1637053.03%
SPX181221P021200002018-12-11 10:31AM EST2,120.000.300.000.200.00-961052.54%
SPX181221P021250002018-12-11 1:22PM EST2,125.000.350.000.250.00-47,07653.22%
SPX181221P021300002018-12-11 10:31AM EST2,130.000.300.000.250.00-988752.73%
SPX181221P021400002018-12-11 10:48AM EST2,140.000.250.000.250.00-1,4062,17051.71%
SPX181221P021450002018-12-12 3:58PM EST2,145.000.200.000.250.00-1072851.17%
SPX181221P021500002018-12-12 12:44PM EST2,150.000.250.100.250.00-2636,27750.68%
SPX181221P021600002018-12-11 10:31AM EST2,160.000.350.000.250.00-91,38349.66%
SPX181221P021700002018-12-11 10:31AM EST2,170.000.400.000.250.00-953248.63%
SPX181221P021750002018-12-12 11:34AM EST2,175.000.300.000.250.00-210,81448.15%
SPX181221P021800002018-12-11 10:48AM EST2,180.000.350.000.250.00-1,2481,61547.63%
SPX181221P021850002018-12-06 11:40AM EST2,185.001.900.000.250.00-151347.12%
SPX181221P021900002018-12-11 10:31AM EST2,190.000.450.000.250.00-82,46446.63%
SPX181221P021950002018-12-11 1:23PM EST2,195.000.650.000.300.00-101,27847.05%
SPX181221P022000002018-12-12 3:57PM EST2,200.000.300.000.250.00-6055,68245.61%
SPX181221P022100002018-12-11 10:31AM EST2,210.000.500.000.300.00-82,24045.51%
SPX181221P022150002018-12-06 2:15PM EST2,215.001.800.050.300.00-4035545.02%
SPX181221P022200002018-12-11 10:31AM EST2,220.000.550.050.300.00-861144.48%
SPX181221P022250002018-12-10 4:06PM EST2,225.001.000.050.300.00-6469,03143.99%
SPX181221P022300002018-12-11 10:31AM EST2,230.000.600.050.300.00-858543.48%
SPX181221P022350002018-12-07 3:20PM EST2,235.002.250.050.350.00-1041643.75%
SPX181221P022400002018-12-11 10:31AM EST2,240.000.600.050.350.00-82,33743.21%
SPX181221P022500002018-12-12 4:03PM EST2,250.000.400.100.350.00-22141,76842.21%
SPX181221P022550002018-12-10 3:31PM EST2,255.001.150.100.350.00-939541.70%
SPX181221P022600002018-12-11 10:35AM EST2,260.000.640.100.400.00-20455841.85%
SPX181221P022700002018-12-11 10:31AM EST2,270.000.700.150.400.00-181,12540.80%
SPX181221P022750002018-12-12 4:05PM EST2,275.000.500.150.450.00-15025,25240.87%
SPX181221P022800002018-12-12 9:33AM EST2,280.000.450.150.450.00-2503,58040.36%
SPX181221P022850002018-12-12 9:34AM EST2,285.000.450.150.450.00-1641,12239.82%
SPX181221P022900002018-12-11 10:31AM EST2,290.000.800.200.450.00-84,07539.31%
SPX181221P022950002018-12-12 2:28PM EST2,295.000.500.200.500.00-4321,08539.31%
SPX181221P023000002018-12-12 2:31PM EST2,300.000.550.200.500.00-3,14955,02138.78%
SPX181221P023050002018-12-12 2:11PM EST2,305.000.550.250.500.00-499338.26%
SPX181221P023100002018-12-12 10:12AM EST2,310.000.550.250.550.00-180538.21%
SPX181221P023150002018-12-12 2:11PM EST2,315.000.600.250.550.00-436037.67%
SPX181221P023200002018-12-11 12:22PM EST2,320.001.500.300.600.00-12057637.57%
SPX181221P023250002018-12-12 4:05PM EST2,325.000.700.300.600.00-2,41019,87437.04%
SPX181221P023300002018-12-11 10:31AM EST2,330.001.050.350.600.00-759936.51%
SPX181221P023350002018-12-10 11:31AM EST2,335.004.000.350.650.00-654036.37%
SPX181221P023400002018-12-12 12:17PM EST2,340.000.600.400.650.00-24680435.84%
SPX181221P023450002018-12-11 9:30AM EST2,345.001.300.400.700.00-244035.66%
SPX181221P023500002018-12-12 2:09PM EST2,350.000.800.450.700.00-2,86942,14235.12%
SPX181221P023550002018-12-12 9:54AM EST2,355.000.870.450.750.00-8791,75434.91%
SPX181221P023600002018-12-12 9:58AM EST2,360.001.000.500.750.00-2,9204,83734.38%
SPX181221P023650002018-12-12 10:12AM EST2,365.000.850.500.800.00-199634.14%
SPX181221P023700002018-12-11 3:10PM EST2,370.001.450.550.850.00-253,64133.90%
SPX181221P023750002018-12-11 12:41PM EST2,375.002.250.550.850.00-1,69421,46133.35%
SPX181221P023800002018-12-12 1:12PM EST2,380.000.850.600.900.00-1856,68833.08%
SPX181221P023850002018-12-12 2:21PM EST2,385.001.000.650.950.00-162832.79%
SPX181221P023900002018-12-11 3:38PM EST2,390.001.500.650.950.00-83,29332.24%
SPX181221P023950002018-12-12 2:12PM EST2,395.001.100.701.000.00-2311,31631.93%
SPX181221P024000002018-12-12 3:58PM EST2,400.001.200.751.050.00-3,41365,25931.61%
SPX181221P024050002018-12-12 9:52AM EST2,405.001.400.801.100.00-21,04831.28%
SPX181221P024100002018-12-12 11:57AM EST2,410.001.130.801.150.00-32,31630.93%
SPX181221P024150002018-12-11 10:49AM EST2,415.002.300.851.200.00-3369530.57%
SPX181221P024200002018-12-12 9:51AM EST2,420.001.500.901.250.00-14,71430.20%
SPX181221P024250002018-12-12 3:08PM EST2,425.001.450.951.300.00-5418,04229.82%
SPX181221P024300002018-12-12 1:14PM EST2,430.001.251.001.350.00-12287529.43%
SPX181221P024350002018-12-12 1:07PM EST2,435.001.351.101.450.00-52,21129.21%
SPX181221P024400002018-12-12 1:14PM EST2,440.001.371.151.500.00-9378,67528.78%
SPX181221P024450002018-12-11 3:50PM EST2,445.002.901.201.550.00-51,16228.36%
SPX181221P024500002018-12-12 4:08PM EST2,450.002.001.301.650.00-5,18557,16728.08%
SPX181221P024550002018-12-12 10:57AM EST2,455.001.701.351.750.00-522,22227.78%
SPX181221P024600002018-12-12 11:15AM EST2,460.001.711.451.850.00-94,26027.46%
SPX181221P024650002018-12-12 1:11PM EST2,465.001.751.552.000.00-102,32327.26%
SPX181221P024700002018-12-12 3:34PM EST2,470.002.171.702.100.00-1133,34026.90%
SPX181221P024750002018-12-12 3:20PM EST2,475.002.551.802.250.00-1,12432,14526.64%
SPX181221P024800002018-12-12 1:41PM EST2,480.002.101.952.450.00-295,49126.47%
SPX181221P024850002018-12-12 2:11PM EST2,485.002.752.102.600.00-2,5127,27226.16%
SPX181221P024900002018-12-12 1:45PM EST2,490.002.402.302.800.00-146,58525.93%
SPX181221P024950002018-12-12 4:07PM EST2,495.003.732.503.000.00-601,18225.67%
SPX181221P025000002018-12-13 8:09AM EST2,500.002.952.703.20-0.85-22.37%1076,91525.38%
SPX181221P025050002018-12-12 4:07PM EST2,505.004.282.903.500.00-1676,27925.23%
SPX181221P025100002018-12-12 1:53PM EST2,510.003.103.103.700.00-253,39824.88%
SPX181221P025150002018-12-12 4:00PM EST2,515.004.803.304.000.00-1132,16024.67%
SPX181221P025200002018-12-12 3:34PM EST2,520.004.343.604.300.00-1074,69324.42%
SPX181221P025250002018-12-12 4:09PM EST2,525.005.754.004.700.00-1,76822,23424.27%
SPX181221P025300002018-12-12 3:56PM EST2,530.005.904.305.000.00-771,83423.95%
SPX181221P025350002018-12-12 3:26PM EST2,535.005.304.605.400.00-162,01323.73%
SPX181221P025400002018-12-12 3:53PM EST2,540.006.005.005.800.00-20,3346,24023.47%
SPX181221P025450002018-12-12 2:45PM EST2,545.006.555.506.300.00-921,42323.28%
SPX181221P025500002018-12-13 8:09AM EST2,550.006.455.906.70-1.58-19.68%1059,89322.94%
SPX181221P025550002018-12-12 2:54PM EST2,555.007.956.507.300.00-781,89822.79%
SPX181221P025600002018-12-12 4:00PM EST2,560.009.337.007.900.00-20,05428,21822.58%
SPX181221P025650002018-12-12 3:44PM EST2,565.008.007.608.400.00-1447,84222.23%
SPX181221P025700002018-12-12 1:18PM EST2,570.006.427.908.800.00-1582,41221.75%
SPX181221P025750002018-12-12 4:05PM EST2,575.0012.358.509.500.00-3,77741,55221.51%
SPX181221P025800002018-12-12 3:58PM EST2,580.0012.379.2010.300.00-2512,76921.31%
SPX181221P025850002018-12-12 1:18PM EST2,585.007.8710.0011.100.00-52,38721.06%
SPX181221P025900002018-12-12 3:37PM EST2,590.0012.1010.8011.900.00-34914,36320.76%
SPX181221P025950002018-12-12 3:57PM EST2,595.0015.1712.1013.300.00-695,90420.87%
SPX181221P026000002018-12-13 3:56AM EST2,600.0014.5012.6013.90+0.70+5.07%10489,81020.31%
SPX181221P026050002018-12-12 3:50PM EST2,605.0015.3513.7015.000.00-1127,27020.08%
SPX181221P026100002018-12-12 4:08PM EST2,610.0019.9014.8016.100.00-1113,71919.79%
SPX181221P026150002018-12-12 3:39PM EST2,615.0016.0516.0017.400.00-20,8098,54119.57%
SPX181221P026200002018-12-12 3:56PM EST2,620.0021.4017.3018.800.00-5998,34419.36%
SPX181221P026250002018-12-12 4:09PM EST2,625.0023.4019.5021.000.00-1,24042,40919.60%
SPX181221P026300002018-12-12 4:13PM EST2,630.0025.8520.1021.800.00-5,40814,52918.87%
SPX181221P026350002018-12-12 3:19PM EST2,635.0023.0021.7023.400.00-5718,76218.59%
SPX181221P026400002018-12-12 4:06PM EST2,640.0030.2523.4025.200.00-20,74535,13618.35%
SPX181221P026450002018-12-12 2:04PM EST2,645.0022.2026.0028.000.00-19,97512,29218.65%
SPX181221P026500002018-12-12 4:17PM EST2,650.0035.0027.1029.100.00-5,80293,76817.85%
SPX181221P026550002018-12-12 4:15PM EST2,655.0035.0029.1031.300.00-1,88622,71217.63%
SPX181221P026600002018-12-12 4:05PM EST2,660.0034.0031.3033.500.00-4,97721,00617.32%
SPX181221P026650002018-12-12 4:05PM EST2,665.0034.4033.6035.900.00-27,88538,45417.05%
SPX181221P026700002018-12-12 3:51PM EST2,670.0039.0037.4039.700.00-6,56919,58917.56%
SPX181221P026750002018-12-13 8:07AM EST2,675.0040.9038.5041.10-5.60-12.04%15055,94316.48%
SPX181221P026800002018-12-12 3:59PM EST2,680.0047.6041.6044.100.00-9,39518,33116.31%
SPX181221P026850002018-12-12 2:05PM EST2,685.0039.3043.9046.700.00-4,30913,35815.76%
SPX181221P026900002018-12-12 3:02PM EST2,690.0046.2248.5051.200.00-2014,71316.42%
SPX181221P026950002018-12-12 1:37PM EST2,695.0039.2551.6054.500.00-1123,78816.16%
SPX181221P027000002018-12-12 4:06PM EST2,700.0063.2553.1056.200.00-2,55295,86114.50%
SPX181221P027050002018-12-12 3:58PM EST2,705.0064.4056.4059.600.00-5211,19213.94%
SPX181221P027100002018-12-12 3:00PM EST2,710.0060.0059.8063.200.00-1914,46313.36%
SPX181221P027150002018-12-12 2:41PM EST2,715.0064.5063.4066.900.00-1011,42512.63%
SPX181221P027200002018-12-12 4:01PM EST2,720.0077.1067.0070.600.00-3228,90311.47%
SPX181221P027250002018-12-12 3:26PM EST2,725.0070.4070.8074.600.00-97369,6269.99%
SPX181221P027300002018-12-12 4:00PM EST2,730.0083.0074.8078.600.00-11226,0330.00%
SPX181221P027350002018-12-12 2:08PM EST2,735.0071.4078.8082.700.00-1125,7680.00%
SPX181221P027400002018-12-12 3:55PM EST2,740.0089.2082.9086.900.00-2429,2250.00%
SPX181221P027450002018-12-12 11:28AM EST2,745.0075.2087.1091.200.00-17916,0020.00%
SPX181221P027500002018-12-12 3:55PM EST2,750.0097.9591.4095.600.00-25968,7660.00%
SPX181221P027550002018-12-11 1:15PM EST2,755.00121.2595.80100.100.00-8017,0390.00%
SPX181221P027600002018-12-12 11:41AM EST2,760.0089.15100.30104.600.00-222,1490.00%
SPX181221P027650002018-12-12 11:29AM EST2,765.0093.33104.90109.200.00-415,3640.00%
SPX181221P027700002018-12-12 1:30PM EST2,770.0089.89109.50113.900.00-8723,5940.00%
SPX181221P027750002018-12-12 1:30PM EST2,775.0094.31114.20118.600.00-4959,4580.00%
SPX181221P027800002018-12-12 11:38AM EST2,780.00108.80118.90123.400.00-615,5610.00%
SPX181221P027850002018-12-10 4:03PM EST2,785.00145.47123.70128.200.00-119,1770.00%
SPX181221P027900002018-12-12 11:38AM EST2,790.00118.10128.50133.000.00-2016,1710.00%
SPX181221P027950002018-12-12 11:20AM EST2,795.00118.00133.30137.800.00-2616,2840.00%
SPX181221P028000002018-12-12 1:55PM EST2,800.00123.95138.20142.700.00-2384,2130.00%
SPX181221P028050002018-12-11 3:16PM EST2,805.00148.95143.10147.600.00-1013,7240.00%
SPX181221P028100002018-12-10 1:23PM EST2,810.00193.15148.00152.500.00-1111,8250.00%
SPX181221P028150002018-12-12 11:20AM EST2,815.00137.20152.90157.500.00-110,6730.00%
SPX181221P028200002018-12-12 11:17AM EST2,820.00139.60157.80162.400.00-12,6060.00%
SPX181221P028250002018-12-12 11:18AM EST2,825.00144.60162.80167.300.00-312,5840.00%
SPX181221P028300002018-12-10 11:37AM EST2,830.00233.60167.70172.300.00-12,7800.00%
SPX181221P028350002018-11-29 11:54AM EST2,835.00109.35172.70177.300.00-39390.00%
SPX181221P028400002018-12-07 9:48AM EST2,840.00138.70177.60182.200.00-12,1890.00%
SPX181221P028450002018-12-07 12:45PM EST2,845.00195.20182.60187.200.00-164,7370.00%
SPX181221P028500002018-12-11 3:38PM EST2,850.00200.20187.60192.200.00-3129,9430.00%
SPX181221P028550002018-12-04 10:58AM EST2,855.0089.20192.50197.100.00-24,9430.00%
SPX181221P028600002018-12-11 2:10PM EST2,860.00236.65197.50202.100.00-46,5060.00%
SPX181221P028650002018-12-10 3:30PM EST2,865.00229.00202.50207.100.00-59220.00%
SPX181221P028700002018-12-12 1:33PM EST2,870.00186.20207.50212.100.00-15,5370.00%
SPX181221P028750002018-12-11 2:57PM EST2,875.00228.95214.10218.900.00-3436,5670.00%
SPX181221P028800002018-12-11 3:26PM EST2,880.00225.90217.40222.000.00-96,5790.00%
SPX181221P028850002018-12-11 2:10PM EST2,885.00261.60222.40227.000.00-16,9790.00%
SPX181221P028900002018-12-06 11:58AM EST2,890.00244.00227.40232.000.00-713,6080.00%
SPX181221P028950002018-12-10 2:58PM EST2,895.00265.42232.40237.000.00-109,9180.00%
SPX181221P029000002018-12-12 10:19AM EST2,900.00225.10237.40242.000.00-1953,8910.00%
SPX181221P029050002018-12-12 9:30AM EST2,905.00235.10242.40247.000.00-211,9430.00%
SPX181221P029100002018-12-07 9:43AM EST2,910.00204.50247.40252.000.00-518,1890.00%
SPX181221P029150002018-12-12 1:22PM EST2,915.00230.80254.00258.800.00-46014,9380.00%
SPX181221P029200002018-12-12 1:33PM EST2,920.00235.90257.30262.000.00-311,2380.00%
SPX181221P029250002018-12-10 3:01PM EST2,925.00295.20262.30266.900.00-1847,1220.00%
SPX181221P029300002018-12-07 9:43AM EST2,930.00224.40267.30271.900.00-515,0410.00%
SPX181221P029350002018-12-04 9:30AM EST2,935.00153.60272.30276.900.00-211,1060.00%
SPX181221P029400002018-11-29 3:03PM EST2,940.00188.08277.30281.900.00-816,5710.00%
SPX181221P029450002018-12-03 1:08PM EST2,945.00158.48282.30286.900.00-55,1080.00%
SPX181221P029500002018-12-07 9:46AM EST2,950.00244.80287.30291.900.00-52,8150.00%
SPX181221P029550002018-10-10 9:04AM EST2,955.00122.09292.30296.900.00+29.69%1140.00%
SPX181221P029600002018-12-04 9:30AM EST2,960.00178.20297.30301.900.00-21,0600.00%
SPX181221P029650002018-10-26 10:04AM EST2,965.00330.99302.30306.900.00-4250.00%
SPX181221P029700002018-12-12 1:33PM EST2,970.00285.70307.30311.900.00-1200.00%
SPX181221P029750002018-12-07 9:46AM EST2,975.00269.75312.30316.900.00-59760.00%
SPX181221P029800002018-12-12 9:30AM EST2,980.00309.55318.90323.700.00-1250.00%
SPX181221P029850002018-10-11 8:44AM EST2,985.00214.79322.20326.900.00+40.99%1230.00%
SPX181221P029900002018-12-03 1:43PM EST2,990.00205.30327.20331.900.00-2260.00%
SPX181221P029950002018-10-22 10:31AM EST2,995.00229.43332.20336.800.00-1140.00%
SPX181221P030000002018-12-10 9:53AM EST3,000.00387.03337.20341.800.00-214,7820.00%
SPX181221P030050002018-10-23 9:23AM EST3,005.00308.45342.20346.800.00-110.00%
SPX181221P030100002018-12-10 9:53AM EST3,010.00396.97347.20351.800.00-230.00%
SPX181221P030150002018-10-29 8:48AM EST3,015.00319.79352.20356.800.00-1260.00%
SPX181221P030200002018-10-12 8:31AM EST3,020.00245.80357.20361.800.00+24.74%260.00%
SPX181221P030250002018-12-07 2:29PM EST3,025.00380.60362.20366.800.00-32600.00%
SPX181221P030300002018-10-11 8:34AM EST3,030.00250.07367.20371.800.00+52.19%110.00%
SPX181221P030350002018-10-29 8:55AM EST3,035.00341.65372.20376.800.00+60.35%120.00%
SPX181221P030500002018-12-07 2:29PM EST3,050.00405.50387.20391.800.00-51620.00%
SPX181221P030550002018-09-14 10:50PM EST3,055.00167.70392.20396.800.00-14140.00%
SPX181221P030650002018-10-15 2:47PM EST3,065.00301.50402.20406.800.00-110.00%
SPX181221P030700002018-09-14 10:50PM EST3,070.00180.70407.20411.800.00-14140.00%
SPX181221P030750002018-12-04 3:33PM EST3,075.00367.28412.20416.800.00-4230.00%
SPX181221P031000002018-12-11 10:34AM EST3,100.00428.70437.10441.800.00-77390.00%
SPX181221P031050002018-11-15 10:48AM EST3,105.00421.26442.10446.800.00-110.00%
SPX181221P031250002018-12-11 10:34AM EST3,125.00453.70462.10466.700.00-56920.00%
SPX181221P031400002018-11-15 10:48AM EST3,140.00456.23477.10481.700.00-110.00%
SPX181221P031500002018-12-07 2:29PM EST3,150.00505.30487.10491.700.00-2610.00%
SPX181221P031750002018-12-07 2:29PM EST3,175.00530.30520.20525.700.00-3355.50%
SPX181221P032000002018-12-11 10:34AM EST3,200.00528.70537.10541.700.00-22370.00%
SPX181221P032500002018-10-10 1:48PM EST3,250.00422.65587.10591.700.00+23.47%130.00%
SPX181221P032750002018-10-11 9:22AM EST3,275.00447.35612.10616.700.00-110.00%
SPX181221P033000002018-11-21 12:03PM EST3,300.00632.75637.00641.600.00-2770.00%
SPX181221P033500002018-10-16 10:04AM EST3,350.00560.95687.00691.600.00-330.00%
SPX181221P034000002018-12-11 11:12AM EST3,400.00740.70737.00741.600.00-1480.00%
SPX181221P035000002018-12-12 12:24PM EST3,500.00820.47836.90841.500.00-11,4130.00%
SPX181221P036000002018-12-11 12:24PM EST3,600.00958.25936.90941.500.00-53740.00%
SPX181221P037000002018-09-19 9:27AM EST3,700.00781.621,036.801,041.400.00-2110.00%
SPX181221P038000002018-12-07 3:12PM EST3,800.001,163.201,136.801,141.400.00-5200.00%