^GSPC - 標普500指數

SNP - SNP 即時價格。貨幣為 USD。
價內期權
認購期權範圍2019年6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
SPX190621C010000002019-05-24 11:41AM EDT1,000.001,823.301,826.601,829.60-31.91-1.72%60038,4130.00%
SPX190621C011000002019-02-13 1:28PM EDT1,100.001,673.321,801.901,804.200.00-0256278.39%
SPX190621C013000002019-01-28 10:32AM EDT1,300.001,328.401,603.001,605.300.00-076236.76%
SPX190621C013250002019-03-14 10:33AM EDT1,325.001,478.901,578.101,580.500.00-09232.05%
SPX190621C013750002019-02-13 1:28PM EDT1,375.001,021.801,528.401,530.800.00-04222.90%
SPX190621C015000002019-04-04 4:51AM EDT1,500.001,366.801,440.201,444.700.00-1207230.37%
SPX190621C015250002019-05-06 10:21AM EDT1,525.001,388.001,302.601,305.700.00-151784.96%
SPX190621C015500002019-02-13 1:28PM EDT1,550.001,123.801,354.401,356.800.00-01193.28%
SPX190621C016000002019-03-14 10:36AM EDT1,600.001,205.351,304.701,307.100.00-013185.43%
SPX190621C016250002019-03-18 11:58AM EDT1,625.001,197.801,268.301,270.700.00-018172.42%
SPX190621C016500002019-02-13 1:28PM EDT1,650.001,083.101,255.001,257.400.00-04177.80%
SPX190621C016750002019-02-13 1:28PM EDT1,675.001,089.991,230.101,232.600.00-05174.06%
SPX190621C017000002019-02-13 1:28PM EDT1,700.00830.811,205.301,207.700.00-0101170.38%
SPX190621C017250002019-02-13 1:28PM EDT1,725.00701.451,180.401,182.900.00-09166.74%
SPX190621C017500002019-02-13 1:28PM EDT1,750.00678.151,155.601,158.000.00-09163.15%
SPX190621C017750002019-02-13 1:28PM EDT1,775.00825.551,130.701,133.200.00-018159.61%
SPX190621C018000002019-04-24 10:21AM EDT1,800.001,130.981,024.001,026.800.00-1590.00%
SPX190621C018250002019-03-13 10:59AM EDT1,825.00984.551,081.301,083.400.00-021152.70%
SPX190621C018500002019-02-13 1:28PM EDT1,850.00856.501,056.201,058.700.00-021149.24%
SPX190621C018750002019-02-13 1:28PM EDT1,875.00737.001,031.401,033.900.00-018145.89%
SPX190621C019000002019-04-30 2:59PM EDT1,900.001,040.95928.50931.500.00-2741,00661.98%
SPX190621C019250002019-02-13 1:28PM EDT1,925.00693.50981.90984.100.00-018139.25%
SPX190621C019500002019-02-13 1:28PM EDT1,950.00479.20956.90959.400.00-053135.96%
SPX190621C019750002019-02-13 1:28PM EDT1,975.00758.10932.10934.600.00-09132.74%
SPX190621C020000002019-05-24 1:08PM EDT2,000.00831.65829.00832.10+13.36+1.63%95045,17657.31%
SPX190621C020250002019-05-17 11:04AM EDT2,025.00858.10781.60784.400.00-1270.00%
SPX190621C020500002019-02-15 2:50PM EDT2,050.00719.45857.90860.100.00-055123.25%
SPX190621C020750002019-04-25 1:16PM EDT2,075.00852.81754.80757.800.00-3354.14%
SPX190621C021000002019-04-25 1:16PM EDT2,100.00827.89729.30732.300.00-33450.81%
SPX190621C021250002019-01-28 10:32AM EDT2,125.00530.88783.50785.700.00-0768113.96%
SPX190621C021500002019-04-26 1:29PM EDT2,150.00779.30680.00683.000.00-1223849.24%
SPX190621C021750002019-04-26 1:29PM EDT2,175.00754.40654.50657.500.00-121246.14%
SPX190621C022000002019-03-28 3:56PM EDT2,200.00618.30738.50740.800.00-0799119.45%
SPX190621C022250002019-02-13 1:28PM EDT2,225.00396.40684.30686.900.00-061101.94%
SPX190621C022500002019-04-23 2:17PM EDT2,250.00685.300.000.000.00-100.00%
SPX190621C022750002019-05-08 9:58AM EDT2,275.00607.37554.50557.500.00-210339.26%
SPX190621C023000002019-05-03 2:43PM EDT2,300.00644.45530.00533.000.00-31,77938.69%
SPX190621C023250002019-04-30 2:59PM EDT2,325.00618.65505.70508.600.00-11918438.14%
SPX190621C023500002019-05-16 11:04AM EDT2,350.00536.00479.90482.800.00-152,38934.86%
SPX190621C023750002019-04-01 11:37AM EDT2,375.00489.25576.90578.900.00-2376101.95%
SPX190621C024000002019-05-09 11:29AM EDT2,400.00442.50430.20433.200.00-201,31532.23%
SPX190621C024250002019-03-18 3:09PM EDT2,425.00416.80475.80478.300.00-03,26873.76%
SPX190621C024500002019-05-07 9:36AM EDT2,450.00464.15380.80383.700.00-25,37429.61%
SPX190621C024750002019-05-13 10:48AM EDT2,475.00355.03356.50359.400.00-114,25028.85%
SPX190621C025000002019-05-16 9:36AM EDT2,500.00365.80331.90334.800.00-112,80027.57%
SPX190621C025250002019-05-13 1:54PM EDT2,525.00296.78307.10310.000.00-106,28626.01%
SPX190621C025500002019-05-23 2:45PM EDT2,550.00262.78283.30286.100.00-208,33825.32%
SPX190621C025750002019-03-28 2:15PM EDT2,575.00261.21369.50371.700.00-013,49472.58%
SPX190621C026000002019-05-23 3:15PM EDT2,600.00216.98235.50237.700.00-121,28122.91%
SPX190621C026250002019-05-14 10:11AM EDT2,625.00218.73211.60214.000.00-59,38921.87%
SPX190621C026500002019-05-23 3:15PM EDT2,650.00171.63188.60190.500.00-1821,42620.79%
SPX190621C026650002019-05-10 11:54AM EDT2,665.00189.10175.10177.100.00-1720.44%
SPX190621C026750002019-05-23 1:51PM EDT2,675.00151.30165.90167.700.00-1814,09119.90%
SPX190621C027000002019-05-23 12:09PM EDT2,700.00134.50143.80146.000.00-31038,83119.27%
SPX190621C027250002019-05-24 10:07AM EDT2,725.00125.50122.50123.90+7.97+6.78%614,75318.13%
SPX190621C027400002019-05-09 2:16PM EDT2,740.00145.70110.20111.900.00-24,50617.81%
SPX190621C027450002019-05-16 10:53AM EDT2,745.00157.55106.00107.400.00-52,71517.48%
SPX190621C027500002019-05-23 3:40PM EDT2,750.0094.80102.00103.900.00-2937,47217.51%
SPX190621C027750002019-05-24 12:45PM EDT2,775.0084.2582.9084.50+9.46+12.65%4417,63916.67%
SPX190621C027800002019-05-22 9:34AM EDT2,780.0099.4579.0080.400.00-23,49516.37%
SPX190621C027950002019-05-23 3:27PM EDT2,795.0064.1068.3069.400.00-117,08115.81%
SPX190621C028000002019-05-24 12:29PM EDT2,800.0063.9465.3066.30+4.39+7.37%8141,84215.77%
SPX190621C028050002019-05-24 11:18AM EDT2,805.0057.1061.6062.10-0.20-0.35%19,15615.35%
SPX190621C028100002019-05-24 10:05AM EDT2,810.0061.4058.2058.70+9.08+17.35%1822,36615.16%
SPX190621C028200002019-05-24 12:34PM EDT2,820.0051.6051.6052.20+3.70+7.72%58215,55114.82%
SPX190621C028250002019-05-24 1:00PM EDT2,825.0049.0048.5049.10+3.10+6.75%10,04353,23214.65%
SPX190621C028300002019-05-24 1:11PM EDT2,830.0045.7045.4045.90+4.70+11.46%4,54218,36314.43%
SPX190621C028350002019-05-24 1:11PM EDT2,835.0043.0042.3042.80+6.55+17.97%3,36722,56314.22%
SPX190621C028400002019-05-24 12:34PM EDT2,840.0039.6039.6040.10+3.65+10.15%3,65713,73714.10%
SPX190621C028450002019-05-24 12:01PM EDT2,845.0034.9036.7037.20+0.40+1.16%2414,49313.89%
SPX190621C028500002019-05-24 1:10PM EDT2,850.0034.0034.0034.40+2.10+6.58%3,66859,66113.68%
SPX190621C028600002019-05-24 12:47PM EDT2,860.0029.2028.7029.20+2.15+7.95%819,92913.30%
SPX190621C028700002019-05-24 12:47PM EDT2,870.0024.3523.9024.30+1.55+6.80%15319,09712.88%
SPX190621C028750002019-05-24 1:09PM EDT2,875.0022.0021.6022.00+1.72+8.48%1046,36412.66%
SPX190621C028850002019-05-24 12:42PM EDT2,885.0018.0017.6018.00+0.85+4.96%43420,71512.32%
SPX190621C028900002019-05-24 12:48PM EDT2,890.0016.1415.8016.10+1.09+7.24%34120,94512.12%
SPX190621C029000002019-05-24 1:00PM EDT2,900.0013.1512.5012.80+1.65+14.35%2,35274,73211.79%
SPX190621C029050002019-05-24 11:33AM EDT2,905.0010.1010.9011.20-0.30-2.88%12720,35711.58%
SPX190621C029150002019-05-24 12:42PM EDT2,915.008.708.308.60+0.25+2.96%1117,08511.25%
SPX190621C029250002019-05-24 1:09PM EDT2,925.006.406.206.50+0.34+5.61%4,70070,35810.97%
SPX190621C029300002019-05-24 12:48PM EDT2,930.005.615.405.60+0.61+12.20%21720,81210.84%
SPX190621C029350002019-05-24 12:30PM EDT2,935.004.504.604.80+0.20+4.65%818,92310.71%
SPX190621C029400002019-05-24 12:01PM EDT2,940.003.603.804.10-0.30-7.69%53116,99610.59%
SPX190621C029500002019-05-24 1:11PM EDT2,950.002.902.803.00+0.10+3.57%1,23168,67310.41%
SPX190621C029600002019-05-24 12:47PM EDT2,960.002.182.002.15+0.08+3.81%7525,69210.24%
SPX190621C029750002019-05-24 1:09PM EDT2,975.001.301.251.40-0.09-6.47%5941,97310.22%
SPX190621C029800002019-05-24 12:00PM EDT2,980.001.051.051.20-0.15-12.50%9916,11810.20%
SPX190621C029900002019-05-24 9:34AM EDT2,990.000.800.800.90-0.20-20.00%1,3544,78810.22%
SPX190621C030000002019-05-24 1:08PM EDT3,000.000.650.600.70-0.03-4.41%458104,08910.30%
SPX190621C030100002019-05-24 9:49AM EDT3,010.000.500.450.55-0.10-16.67%17,03210.41%
SPX190621C030200002019-05-23 2:28PM EDT3,020.000.400.350.450.00-62,78810.57%
SPX190621C030250002019-05-24 11:28AM EDT3,025.000.350.300.45-0.07-16.67%5732,52110.80%
SPX190621C030400002019-05-23 3:30PM EDT3,040.000.300.200.350.00-124,61311.11%
SPX190621C030500002019-05-24 11:47AM EDT3,050.000.230.200.35-0.07-23.33%19011.55%
SPX190621C030600002019-05-24 10:40AM EDT3,060.000.230.150.300.00-21,00611.76%
SPX190621C030750002019-05-24 11:25AM EDT3,075.000.190.150.25-0.06-24.00%4419,61812.12%
SPX190621C031000002019-05-24 11:27AM EDT3,100.000.150.150.20-0.05-25.00%215117,22812.82%
SPX190621C031250002019-05-24 11:25AM EDT3,125.000.140.100.15-0.01-6.67%24011,75713.38%
SPX190621C031500002019-05-23 1:35PM EDT3,150.000.150.050.150.00-4612,22414.33%
SPX190621C031750002019-05-23 10:12AM EDT3,175.000.150.000.100.00-225014.67%
SPX190621C032000002019-05-24 12:00PM EDT3,200.000.100.000.10+0.01+11.11%924,82615.58%
SPX190621C032250002019-05-24 12:42PM EDT3,225.000.060.050.10-0.04-40.00%880616.46%
SPX190621C032500002019-05-24 12:00PM EDT3,250.000.050.050.100.00-963,48217.31%
SPX190621C032750002019-05-22 3:11PM EDT3,275.000.050.050.100.00-293,55218.16%
SPX190621C033000002019-05-24 12:49PM EDT3,300.000.050.000.100.00-2722,35619.04%
SPX190621C033500002019-05-17 1:35PM EDT3,350.000.050.050.050.00-1003,39419.48%
SPX190621C034000002019-05-13 12:05PM EDT3,400.000.050.000.050.00-18,24321.05%
SPX190621C035000002019-05-24 10:08AM EDT3,500.000.050.000.050.00-14,27024.02%
SPX190621C036000002019-04-02 9:54AM EDT3,600.000.050.000.150.00-121,80029.57%
SPX190621C037000002019-03-29 1:32PM EDT3,700.000.050.000.100.00-1301,15531.45%
SPX190621C038000002019-03-29 1:02PM EDT3,800.000.050.000.050.00-2402,35132.42%
SPX190621C039000002019-03-29 11:36AM EDT3,900.000.050.000.050.00-10073734.96%
SPX190621C040000002019-05-10 11:18AM EDT4,000.000.050.000.050.00-1037.50%
SPX190621C041000002019-05-06 1:39PM EDT4,100.000.020.000.050.00-1012439.94%
認沽盤範圍2019年6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
SPX190621P010000002019-05-24 11:41AM EDT1,000.000.050.000.050.00-60042,101104.69%
SPX190621P011000002019-03-18 11:51AM EDT1,100.000.150.000.100.00-01,27799.80%
SPX190621P011500002019-04-18 11:35AM EDT1,150.000.050.000.100.00-74,74195.31%
SPX190621P012000002019-04-02 1:34PM EDT1,200.000.100.000.150.00-4008,71293.75%
SPX190621P012250002019-05-14 12:07PM EDT1,225.000.050.000.050.00-1084.77%
SPX190621P012500002019-04-23 1:38PM EDT1,250.000.050.000.000.00-2050.00%
SPX190621P012750002019-04-01 1:56PM EDT1,275.000.190.000.300.00-345292.38%
SPX190621P013000002019-05-13 3:32PM EDT1,300.000.200.000.050.00-4977,49778.91%
SPX190621P013250002019-05-13 3:32PM EDT1,325.000.100.000.050.00-30076.95%
SPX190621P013500002019-05-13 3:32PM EDT1,350.000.200.000.050.00-4808,53475.39%
SPX190621P013750002019-05-14 11:47AM EDT1,375.000.050.000.050.00-2036773.44%
SPX190621P014000002019-05-17 1:21PM EDT1,400.000.050.000.050.00-16820,53871.68%
SPX190621P014250002019-05-14 2:13PM EDT1,425.000.100.000.050.00-10069.92%
SPX190621P014500002019-05-17 1:13PM EDT1,450.000.050.000.050.00-2051,54468.36%
SPX190621P014750002019-05-14 2:12PM EDT1,475.000.100.000.050.00-202,46766.60%
SPX190621P015000002019-05-16 4:14PM EDT1,500.000.050.000.050.00-2371,26464.84%
SPX190621P015250002019-05-15 3:30PM EDT1,525.000.050.000.100.00-16066.60%
SPX190621P015500002019-05-17 1:21PM EDT1,550.000.050.000.100.00-1611,00964.84%
SPX190621P015750002019-05-23 2:28PM EDT1,575.000.050.050.100.00-212,01565.23%
SPX190621P016000002019-05-23 3:09PM EDT1,600.000.050.000.050.00-13058.59%
SPX190621P016250002019-05-23 3:15PM EDT1,625.000.050.000.100.00-1631,88559.96%
SPX190621P016500002019-05-23 3:21PM EDT1,650.000.050.000.100.00-65,33958.40%
SPX190621P016750002019-05-23 3:29PM EDT1,675.000.050.000.100.00-3056.93%
SPX190621P017000002019-05-23 3:36PM EDT1,700.000.050.000.050.00-1115,81452.73%
SPX190621P017250002019-05-23 9:58AM EDT1,725.000.100.000.100.00-2,2199,01253.91%
SPX190621P017500002019-05-23 9:59AM EDT1,750.000.100.000.100.00-222052.44%
SPX190621P017750002019-05-23 3:12PM EDT1,775.000.100.000.100.00-342,00650.98%
SPX190621P018000002019-05-23 3:33PM EDT1,800.000.100.000.100.00-2,54227,40252.34%
SPX190621P018250002019-05-23 10:16AM EDT1,825.000.100.050.100.00-2,048050.88%
SPX190621P018500002019-05-24 11:50AM EDT1,850.000.100.050.10-0.05-33.33%65414,64549.37%
SPX190621P018750002019-05-24 10:53AM EDT1,875.000.100.050.10-0.06-37.50%2506,31247.95%
SPX190621P019000002019-05-23 4:00PM EDT1,900.000.100.050.150.00-8,445048.15%
SPX190621P019250002019-05-23 11:42AM EDT1,925.000.150.050.150.00-1,3364,20246.68%
SPX190621P019500002019-05-22 3:35PM EDT1,950.000.150.050.150.00-99718,15345.22%
SPX190621P019750002019-05-21 3:34PM EDT1,975.000.100.100.150.00-13043.80%
SPX190621P020000002019-05-24 1:08PM EDT2,000.000.150.100.20+0.01+7.14%95376,93843.51%
SPX190621P020200002019-05-24 10:24AM EDT2,020.000.100.050.200.00-61,66142.36%
SPX190621P020250002019-05-22 10:13AM EDT2,025.000.150.100.200.00-5346,79142.07%
SPX190621P020300002019-05-24 10:53AM EDT2,030.000.150.100.20+0.05+50.00%101,11241.80%
SPX190621P020500002019-05-23 1:26PM EDT2,050.000.150.100.20-0.15-50.00%5040.65%
SPX190621P020750002019-05-22 10:19AM EDT2,075.000.150.100.250.00-8284,95340.09%
SPX190621P020800002019-05-13 3:32PM EDT2,080.000.100.100.250.00-57491639.82%
SPX190621P021000002019-05-24 1:02PM EDT2,100.000.190.150.20-0.01-5.00%2,25329,70137.84%
SPX190621P021250002019-05-21 1:15PM EDT2,125.000.200.150.250.00-440037.28%
SPX190621P021500002019-05-23 3:27PM EDT2,150.002.300.200.300.00-3,11019,59136.55%
SPX190621P021750002019-05-22 3:28PM EDT2,175.000.200.250.300.00-42726,58235.16%
SPX190621P022000002019-05-23 4:10PM EDT2,200.000.400.250.350.00-73034.33%
SPX190621P022100002019-05-23 10:21AM EDT2,210.000.500.250.350.00-31674833.77%
SPX190621P022250002019-05-21 9:30AM EDT2,225.000.250.300.350.00-3163,61732.94%
SPX190621P022300002019-05-24 12:26PM EDT2,230.000.350.250.40-0.15-30.00%1042633.13%
SPX190621P022350002019-05-09 2:00PM EDT2,235.000.250.250.400.00-3211,68032.85%
SPX190621P022500002019-05-23 3:27PM EDT2,250.000.550.300.400.00-21426,17532.01%
SPX190621P022600002019-05-22 12:45PM EDT2,260.000.400.300.450.00-3171,68431.87%
SPX190621P022750002019-05-24 9:51AM EDT2,275.000.300.350.45-0.55-64.71%8031.03%
SPX190621P022850002019-05-17 10:51AM EDT2,285.000.350.350.500.00-2991,77430.84%
SPX190621P022950002019-05-21 1:06PM EDT2,295.000.350.400.500.00-29881230.27%
SPX190621P023000002019-05-24 12:12PM EDT2,300.000.500.400.50-0.15-23.08%837,91829.99%
SPX190621P023250002019-05-24 10:28AM EDT2,325.000.500.450.60-0.40-44.44%1,0339,82129.22%
SPX190621P023500002019-05-24 12:57PM EDT2,350.000.600.550.70-0.69-53.49%8028.36%
SPX190621P023750002019-05-24 11:57AM EDT2,375.000.790.650.80-0.81-50.62%11210,20527.39%
SPX190621P023950002019-05-23 10:54AM EDT2,395.001.180.800.900.00-28533926.65%
SPX190621P024000002019-05-24 11:16AM EDT2,400.001.060.850.95-0.29-21.48%50942,68926.56%
SPX190621P024250002019-05-24 1:05PM EDT2,425.001.051.001.05-0.85-44.74%21025.45%
SPX190621P024500002019-05-24 1:02PM EDT2,450.001.231.251.35-1.07-46.52%14032,35524.88%
SPX190621P024700002019-05-23 11:56AM EDT2,470.002.751.451.550.00-101,44824.19%
SPX190621P024750002019-05-24 11:57AM EDT2,475.001.691.501.65-1.01-37.41%6618,94224.12%
SPX190621P024800002019-05-23 10:17AM EDT2,480.002.801.601.700.00-2392,06523.93%
SPX190621P025000002019-05-24 1:02PM EDT2,500.001.921.902.00-0.98-33.79%1,321023.31%
SPX190621P025100002019-05-23 10:18AM EDT2,510.003.602.052.200.00-2491,40723.06%
SPX190621P025200002019-05-22 1:06PM EDT2,520.003.802.302.450.00-26071222.85%
SPX190621P025250002019-05-24 12:12PM EDT2,525.002.702.402.50-0.88-24.58%5420,27422.61%
SPX190621P025300002019-05-23 2:19PM EDT2,530.004.602.502.650.00-1155,77422.53%
SPX190621P025400002019-05-24 12:01PM EDT2,540.003.102.752.90-2.00-39.22%182,78422.25%
SPX190621P025450002019-05-23 10:22AM EDT2,545.003.462.903.10-1.54-30.80%56,97222.20%
SPX190621P025500002019-05-24 11:50AM EDT2,550.003.003.003.20-1.50-33.33%3133,86322.00%
SPX190621P025650002019-05-24 11:08AM EDT2,565.004.223.503.70-2.48-37.01%31,46521.62%
SPX190621P025700002019-05-24 10:43AM EDT2,570.004.003.603.80-2.55-38.93%678021.40%
SPX190621P025750002019-05-24 12:57PM EDT2,575.004.003.904.10-1.88-31.97%1,057021.39%
SPX190621P025900002019-05-24 11:53AM EDT2,590.004.804.504.70-1.92-28.57%751,55620.97%
SPX190621P026000002019-05-24 1:06PM EDT2,600.005.104.905.20-2.10-29.17%1,08778,87420.73%
SPX190621P026150002019-05-24 9:48AM EDT2,615.006.955.705.90-2.59-27.15%712,88720.25%
SPX190621P026250002019-05-24 12:21PM EDT2,625.006.106.206.40-4.40-41.90%3,75634,21619.91%
SPX190621P026300002019-05-24 10:53AM EDT2,630.007.606.506.80-3.45-31.22%102,24719.84%
SPX190621P026400002019-05-24 12:47PM EDT2,640.007.427.207.40-3.78-33.75%913,63719.52%
SPX190621P026500002019-05-24 1:06PM EDT2,650.008.107.908.20-3.50-30.17%84019.28%
SPX190621P026550002019-05-24 9:46AM EDT2,655.007.908.308.60-5.90-42.75%21,70019.15%
SPX190621P026750002019-05-24 11:44AM EDT2,675.0010.9010.0010.20-2.90-21.01%39837,62618.48%
SPX190621P026800002019-05-24 1:06PM EDT2,680.0010.7010.6010.90-5.26-32.96%15911,50618.45%
SPX190621P026850002019-05-24 1:07PM EDT2,685.0011.1011.0011.20-6.89-38.30%2359518.18%
SPX190621P027000002019-05-24 1:07PM EDT2,700.0012.9012.9013.20-4.10-24.12%65567,22717.89%
SPX190621P027050002019-05-23 11:54AM EDT2,705.0012.9213.4013.70-8.65-40.10%51,55017.68%
SPX190621P027100002019-05-24 12:40PM EDT2,710.0014.2513.9014.20-7.25-33.72%1315,84017.46%
SPX190621P027200002019-05-24 12:40PM EDT2,720.0015.6515.5015.90-4.25-21.36%553,46317.30%
SPX190621P027250002019-05-24 11:37AM EDT2,725.0017.6016.1016.40-4.80-21.43%3,707017.04%
SPX190621P027400002019-05-24 12:28PM EDT2,740.0019.7518.7019.00-6.15-23.75%1812,21416.63%
SPX190621P027450002019-05-23 4:11PM EDT2,745.0025.1519.7020.100.00-1473,93216.55%
SPX190621P027500002019-05-24 12:53PM EDT2,750.0021.2520.7021.00-5.15-19.51%1,187016.38%
SPX190621P027550002019-05-24 9:49AM EDT2,755.0020.7521.7022.00-12.25-37.12%966,07516.22%
SPX190621P027650002019-05-24 11:46AM EDT2,765.0025.3823.9024.20-5.17-16.92%23,28315.93%
SPX190621P027750002019-05-24 12:04PM EDT2,775.0027.8526.1026.50-4.69-14.41%64629,44915.60%
SPX190621P027850002019-05-24 12:44PM EDT2,785.0028.8228.5028.90-8.60-22.98%1313,72115.23%
SPX190621P027900002019-05-24 12:44PM EDT2,790.0030.0830.0030.40-7.04-18.97%785,02715.11%
SPX190621P027950002019-05-24 10:53AM EDT2,795.0034.9031.3031.70-5.65-13.93%238,57214.90%
SPX190621P028000002019-05-24 1:07PM EDT2,800.0032.8032.9033.30-7.50-18.61%1,30065,88914.77%
SPX190621P028050002019-05-24 1:07PM EDT2,805.0034.3034.4034.80-11.40-24.95%109,32014.58%
SPX190621P028100002019-05-24 10:16AM EDT2,810.0040.5035.8036.30-8.50-17.35%5423,95314.37%
SPX190621P028150002019-05-24 11:16AM EDT2,815.0043.7037.7038.20-4.30-8.96%120,66614.27%
SPX190621P028200002019-05-24 11:55AM EDT2,820.0041.2539.5039.90-6.65-13.88%53919,37114.07%
SPX190621P028250002019-05-24 1:00PM EDT2,825.0042.0041.4041.80-6.90-14.11%9,744013.91%
SPX190621P028500002019-05-24 1:00PM EDT2,850.0050.7051.5052.10-10.16-16.69%2,28671,71912.93%
SPX190621P028750002019-05-24 11:02AM EDT2,875.0070.0063.4065.10-6.30-8.26%6647,31511.99%
SPX190621P028850002019-05-23 3:07PM EDT2,885.0091.6069.8071.800.00-1020,10111.86%
SPX190621P029000002019-05-24 1:07PM EDT2,900.0079.5079.2081.30-15.52-16.33%64011.15%
SPX190621P029250002019-05-24 9:32AM EDT2,925.0093.0297.6099.60-28.58-23.50%3044,9529.83%
SPX190621P029500002019-05-23 9:30AM EDT2,950.00122.10119.50121.700.00-2130,3029.10%
SPX190621P029750002019-05-17 12:49PM EDT2,975.00105.05142.80145.200.00-116,8297.26%
SPX190621P030000002019-05-24 1:08PM EDT3,000.00167.20166.90169.60-13.38-7.41%35028,2620.00%
SPX190621P030250002019-05-13 10:48AM EDT3,025.00202.33191.50194.300.00-1100.00%
SPX190621P030500002019-05-15 2:17PM EDT3,050.00192.38216.40219.100.00-23120.00%
SPX190621P030750002019-05-13 10:52AM EDT3,075.00254.87241.10244.100.00-301700.00%
SPX190621P031000002019-05-20 9:56AM EDT3,100.00255.00266.20268.900.00-102,3040.00%
SPX190621P031250002019-03-19 3:19PM EDT3,125.00286.15214.30217.100.00-0180.00%
SPX190621P031500002019-05-13 9:45AM EDT3,150.00294.90316.30319.300.00-306580.00%
SPX190621P031750002019-05-13 9:45AM EDT3,175.00341.77341.20344.200.00-307030.00%
SPX190621P032000002019-05-16 3:12PM EDT3,200.00318.36365.20368.200.00-300.00%
SPX190621P033000002019-05-08 2:06PM EDT3,300.00409.10465.90468.900.00-28170.00%
SPX190621P034000002019-02-13 1:29PM EDT3,400.00829.00484.00486.100.00-070.00%
SPX190621P035000002019-03-29 11:11AM EDT3,500.00666.00551.40554.200.00-24800.00%
SPX190621P040000002019-05-22 1:20PM EDT4,000.001,142.001,164.501,167.500.00-15530.00%
SPX190621P041000002019-05-17 2:57PM EDT4,100.001,253.701,264.301,267.300.00-404140.00%