^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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX181221C00100000 | 2018-12-12 12:24PM EST | 100.00 | 2,577.13 | 2,554.60 | 2,559.40 | 0.00 | - | 1 | 3,690 | 1,056.79% |
| SPX181221C00200000 | 2018-11-20 9:46AM EST | 200.00 | 2,453.74 | 2,454.60 | 2,459.50 | 0.00 | - | 8 | 2,923 | 806.25% |
| SPX181221C00250000 | 2018-10-08 9:03AM EST | 250.00 | 2,624.60 | 2,404.70 | 2,409.50 | 0.00 | -2.06% | 20 | 230 | 732.13% |
| SPX181221C00300000 | 2018-11-16 2:57PM EST | 300.00 | 2,432.59 | 2,356.50 | 2,361.20 | 0.00 | - | 2 | 140 | 700.39% |
| SPX181221C00400000 | 2018-10-18 9:26AM EST | 400.00 | 2,386.35 | 2,254.80 | 2,259.60 | 0.00 | - | 8 | 208 | 582.50% |
| SPX181221C00500000 | 2018-10-18 9:28AM EST | 500.00 | 2,286.35 | 2,156.70 | 2,161.30 | 0.00 | - | 13 | 192 | 534.62% |
| SPX181221C00550000 | 2018-08-13 12:51PM EST | 550.00 | 2,260.30 | 2,104.80 | 2,109.70 | 0.00 | - | 48 | 48 | 484.99% |
| SPX181221C00600000 | 2018-09-24 8:34AM EST | 600.00 | 2,309.80 | 2,054.90 | 2,059.70 | 0.00 | - | 51 | 52 | 459.23% |
| SPX181221C00650000 | 2018-09-24 8:34AM EST | 650.00 | 2,260.10 | 2,006.80 | 2,011.40 | 0.00 | - | 50 | 60 | 452.89% |
| SPX181221C00700000 | 2018-09-21 10:56PM EST | 700.00 | 1,994.67 | 1,954.90 | 1,959.70 | 0.00 | - | 1 | 13 | 412.99% |
| SPX181221C00750000 | 2018-09-21 10:56PM EST | 750.00 | 1,080.60 | 1,906.80 | 1,911.40 | 0.00 | - | 0 | 1 | 408.52% |
| SPX181221C00800000 | 2018-11-16 9:50AM EST | 800.00 | 1,920.80 | 1,856.80 | 1,861.50 | 0.00 | - | 1 | 4 | 389.06% |
| SPX181221C00900000 | 2018-11-01 3:31PM EST | 900.00 | 1,873.71 | 1,755.10 | 1,759.90 | 0.00 | - | 2 | 2 | 340.31% |
| SPX181221C00925000 | 2018-08-03 10:58PM EST | 925.00 | 1,873.60 | 1,731.90 | 1,736.50 | 0.00 | - | 48 | 48 | 344.97% |
| SPX181221C00975000 | 2018-08-03 10:58PM EST | 975.00 | 1,851.78 | 1,680.10 | 1,684.90 | 0.00 | - | 4 | 4 | 316.71% |
| SPX181221C01000000 | 2018-12-12 4:09PM EST | 1,000.00 | 1,648.00 | 1,656.50 | 1,661.10 | 0.00 | - | 850 | 59,551 | 318.55% |
| SPX181221C01025000 | 2018-11-01 3:31PM EST | 1,025.00 | 1,750.34 | 1,631.50 | 1,636.10 | 0.00 | - | 2 | 2 | 311.11% |
| SPX181221C01075000 | 2018-09-21 10:56PM EST | 1,075.00 | 946.60 | 1,580.10 | 1,584.90 | 0.00 | - | 0 | 1 | 288.04% |
| SPX181221C01100000 | 2018-10-02 1:10PM EST | 1,100.00 | 1,825.60 | 1,555.10 | 1,560.00 | 0.00 | - | 5 | 257 | 281.64% |
| SPX181221C01150000 | 2018-09-21 10:56PM EST | 1,150.00 | 1,580.65 | 1,506.50 | 1,511.10 | 0.00 | - | 2 | 2 | 276.44% |
| SPX181221C01200000 | 2018-11-14 9:30AM EST | 1,200.00 | 1,540.60 | 1,455.20 | 1,460.00 | 0.00 | - | 4 | 15 | 256.42% |
| SPX181221C01250000 | 2018-11-01 3:31PM EST | 1,250.00 | 1,399.80 | 1,405.20 | 1,410.00 | 0.00 | - | 24 | 24 | 244.43% |
| SPX181221C01275000 | 2018-09-19 8:54AM EST | 1,275.00 | 1,628.40 | 1,380.20 | 1,385.00 | 0.00 | - | 9 | 33 | 238.62% |
| SPX181221C01300000 | 2018-11-14 9:30AM EST | 1,300.00 | 1,440.85 | 1,355.20 | 1,360.00 | 0.00 | - | 4 | 40 | 232.91% |
| SPX181221C01325000 | 2018-08-10 10:53AM EST | 1,325.00 | 1,505.25 | 1,330.20 | 1,335.00 | 0.00 | - | 18 | 33 | 227.31% |
| SPX181221C01350000 | 2018-09-21 10:56PM EST | 1,350.00 | 1,056.70 | 1,305.20 | 1,310.00 | 0.00 | - | 4 | 5 | 221.81% |
| SPX181221C01375000 | 2018-11-01 3:31PM EST | 1,375.00 | 1,277.50 | 1,281.50 | 1,286.20 | 0.00 | - | 24 | 35 | 222.91% |
| SPX181221C01400000 | 2018-11-01 3:31PM EST | 1,400.00 | 1,376.15 | 1,256.60 | 1,261.20 | 0.00 | - | 2 | 11 | 217.71% |
| SPX181221C01475000 | 2018-11-01 3:31PM EST | 1,475.00 | 1,302.90 | 1,180.30 | 1,185.10 | 0.00 | - | 51 | 52 | 196.23% |
| SPX181221C01500000 | 2018-12-11 2:17PM EST | 1,500.00 | 1,124.50 | 1,156.70 | 1,161.30 | 0.00 | - | 18 | 121 | 197.27% |
| SPX181221C01525000 | 2018-09-21 10:56PM EST | 1,525.00 | 389.15 | 1,130.30 | 1,135.10 | 0.00 | - | 0 | 1 | 186.35% |
| SPX181221C01550000 | 2018-09-19 8:54AM EST | 1,550.00 | 1,355.60 | 1,106.70 | 1,111.30 | 0.00 | - | 4 | 6 | 187.29% |
| SPX181221C01575000 | 2018-11-01 3:31PM EST | 1,575.00 | 1,204.70 | 1,081.70 | 1,086.30 | 0.00 | - | 46 | 46 | 182.42% |
| SPX181221C01600000 | 2018-12-12 12:38PM EST | 1,600.00 | 1,077.00 | 1,056.80 | 1,061.40 | 0.00 | - | 1 | 88 | 178.02% |
| SPX181221C01625000 | 2018-11-26 11:39AM EST | 1,625.00 | 1,032.80 | 1,030.40 | 1,035.30 | 0.00 | - | 1 | 2 | 168.13% |
| SPX181221C01650000 | 2018-12-04 1:16PM EST | 1,650.00 | 1,076.10 | 1,005.50 | 1,010.30 | 0.00 | - | 1 | 71 | 163.77% |
| SPX181221C01675000 | 2018-11-01 3:31PM EST | 1,675.00 | 988.20 | 981.80 | 986.50 | 0.00 | - | 1 | 154 | 164.15% |
| SPX181221C01700000 | 2018-11-16 11:16AM EST | 1,700.00 | 1,029.70 | 956.90 | 961.50 | 0.00 | - | 8 | 613 | 159.77% |
| SPX181221C01725000 | 2018-09-21 10:56PM EST | 1,725.00 | 961.20 | 930.60 | 935.40 | 0.00 | - | 4 | 24 | 150.79% |
| SPX181221C01750000 | 2018-09-20 1:33PM EST | 1,750.00 | 1,180.23 | 905.60 | 910.40 | 0.00 | - | 17 | 637 | 146.44% |
| SPX181221C01775000 | 2018-09-21 10:56PM EST | 1,775.00 | 817.00 | 874.40 | 892.60 | 0.00 | - | 1 | 19 | 143.96% |
| SPX181221C01800000 | 2018-11-28 10:23AM EST | 1,800.00 | 887.65 | 849.40 | 867.60 | 0.00 | - | 1 | 618 | 139.67% |
| SPX181221C01825000 | 2018-10-12 12:49PM EST | 1,825.00 | 925.18 | 830.60 | 835.50 | 0.00 | -5.62% | 1 | 19 | 133.86% |
| SPX181221C01850000 | 2018-11-01 3:31PM EST | 1,850.00 | 939.05 | 805.70 | 810.50 | 0.00 | - | 90 | 350 | 129.88% |
| SPX181221C01875000 | 2018-09-21 10:56PM EST | 1,875.00 | 724.55 | 774.40 | 792.70 | 0.00 | - | 36 | 22 | 127.23% |
| SPX181221C01900000 | 2018-12-03 12:45PM EST | 1,900.00 | 883.15 | 749.40 | 767.70 | 0.00 | - | 2 | 2,381 | 123.12% |
| SPX181221C01925000 | 2018-09-21 10:56PM EST | 1,925.00 | 679.05 | 732.60 | 737.20 | 0.00 | - | 36 | 1,109 | 123.00% |
| SPX181221C01950000 | 2018-12-04 3:54PM EST | 1,950.00 | 752.04 | 705.70 | 710.60 | 0.00 | - | 10 | 921 | 113.79% |
| SPX181221C01975000 | 2018-10-05 11:39AM EST | 1,975.00 | 904.10 | 680.80 | 685.60 | 0.00 | +1.40% | 2 | 320 | 109.98% |
| SPX181221C02000000 | 2018-12-12 4:10PM EST | 2,000.00 | 648.65 | 655.80 | 660.60 | 0.00 | - | 850 | 56,881 | 106.05% |
| SPX181221C02010000 | 2018-10-05 10:50PM EST | 2,010.00 | 866.79 | 645.80 | 650.60 | 0.00 | -0.17% | 74 | 37 | 104.48% |
| SPX181221C02025000 | 2018-12-04 3:24PM EST | 2,025.00 | 682.00 | 630.80 | 635.60 | 0.00 | - | 1 | 1,271 | 102.14% |
| SPX181221C02050000 | 2018-11-14 3:30PM EST | 2,050.00 | 666.05 | 607.60 | 612.30 | 0.00 | - | 3 | 7,495 | 102.80% |
| SPX181221C02075000 | 2018-08-07 8:55AM EST | 2,075.00 | 786.03 | 582.70 | 587.30 | 0.00 | - | 1 | 2,044 | 98.95% |
| SPX181221C02100000 | 2018-11-20 3:44PM EST | 2,100.00 | 545.71 | 555.80 | 560.70 | 0.00 | - | 1 | 12,115 | 90.75% |
| SPX181221C02110000 | 2018-10-05 10:50PM EST | 2,110.00 | 770.65 | 545.80 | 550.70 | 0.00 | -0.14% | 58 | 29 | 89.23% |
| SPX181221C02125000 | 2018-06-28 9:06AM EST | 2,125.00 | 590.40 | 532.70 | 537.30 | 0.00 | - | 30 | 913 | 91.09% |
| SPX181221C02150000 | 2018-12-12 2:23PM EST | 2,150.00 | 518.00 | 507.70 | 512.30 | 0.00 | - | 1 | 5,260 | 87.19% |
| SPX181221C02175000 | 2018-11-01 3:31PM EST | 2,175.00 | 557.50 | 482.80 | 487.40 | 0.00 | - | 1 | 2,496 | 83.52% |
| SPX181221C02200000 | 2018-12-12 3:57PM EST | 2,200.00 | 453.70 | 457.80 | 462.40 | 0.00 | - | 8 | 5,957 | 79.66% |
| SPX181221C02225000 | 2018-11-26 9:52AM EST | 2,225.00 | 440.90 | 432.90 | 437.50 | 0.00 | - | 1 | 362 | 76.01% |
| SPX181221C02235000 | 2018-11-26 9:56AM EST | 2,235.00 | 433.18 | 421.00 | 425.90 | 0.00 | - | 2 | 0 | 70.96% |
| SPX181221C02250000 | 2018-11-14 3:54PM EST | 2,250.00 | 454.50 | 406.10 | 410.90 | 0.00 | - | 1 | 4,315 | 68.84% |
| SPX181221C02275000 | 2018-10-31 10:34AM EST | 2,275.00 | 452.00 | 381.20 | 386.00 | 0.00 | - | 365 | 8,217 | 65.33% |
| SPX181221C02285000 | 2018-11-27 12:03PM EST | 2,285.00 | 389.32 | 373.00 | 377.60 | 0.00 | - | 2 | 1 | 66.99% |
| SPX181221C02300000 | 2018-11-29 3:57PM EST | 2,300.00 | 439.25 | 356.30 | 361.10 | 0.00 | - | 20 | 17,064 | 61.82% |
| SPX181221C02315000 | 2018-11-27 3:34PM EST | 2,315.00 | 362.07 | 343.20 | 347.80 | 0.00 | - | 4 | 1 | 62.74% |
| SPX181221C02325000 | 2018-11-20 12:16PM EST | 2,325.00 | 340.75 | 331.40 | 336.20 | 0.00 | - | 8 | 6,017 | 58.29% |
| SPX181221C02330000 | 2018-12-13 8:00AM EST | 2,330.00 | 340.15 | 326.20 | 330.80 | 0.00 | - | 10 | 10 | 57.01% |
| SPX181221C02345000 | 2018-11-23 9:45AM EST | 2,345.00 | 298.00 | 311.50 | 316.30 | 0.00 | - | 2 | 6 | 55.49% |
| SPX181221C02350000 | 2018-12-12 10:41AM EST | 2,350.00 | 318.00 | 308.30 | 312.90 | 0.00 | - | 25 | 5,298 | 57.52% |
| SPX181221C02360000 | 2018-12-03 12:24PM EST | 2,360.00 | 422.85 | 298.40 | 303.00 | 0.00 | - | 3 | 1 | 56.13% |
| SPX181221C02365000 | 2018-11-23 10:30AM EST | 2,365.00 | 276.50 | 291.60 | 296.40 | 0.00 | - | 4 | 0 | 52.68% |
| SPX181221C02370000 | 2018-12-13 8:00AM EST | 2,370.00 | 300.80 | 286.50 | 291.10 | 0.00 | - | 10 | 10 | 51.60% |
| SPX181221C02375000 | 2018-11-15 2:24PM EST | 2,375.00 | 352.91 | 283.50 | 288.10 | 0.00 | - | 12 | 8,977 | 53.97% |
| SPX181221C02385000 | 2018-11-26 10:34AM EST | 2,385.00 | 284.52 | 273.60 | 278.10 | 0.00 | - | 4 | 2 | 52.49% |
| SPX181221C02400000 | 2018-12-10 2:17PM EST | 2,400.00 | 228.40 | 258.70 | 263.30 | 0.00 | - | 25 | 14,246 | 50.38% |
| SPX181221C02405000 | 2018-11-30 11:42AM EST | 2,405.00 | 338.52 | 251.90 | 256.70 | 0.00 | - | 5 | 5 | 50.55% |
| SPX181221C02410000 | 2018-11-20 1:19PM EST | 2,410.00 | 250.10 | 248.80 | 253.30 | 0.00 | - | 1 | 2 | 51.83% |
| SPX181221C02420000 | 2018-11-20 12:48PM EST | 2,420.00 | 245.78 | 238.90 | 243.40 | 0.00 | - | 1 | 1 | 50.33% |
| SPX181221C02425000 | 2018-12-12 10:05AM EST | 2,425.00 | 244.95 | 233.90 | 238.50 | 0.00 | - | 10 | 4,803 | 49.63% |
| SPX181221C02440000 | 2018-12-07 1:58PM EST | 2,440.00 | 209.30 | 219.20 | 223.70 | 0.00 | - | 3 | 43 | 47.42% |
| SPX181221C02450000 | 2018-12-12 11:22AM EST | 2,450.00 | 226.80 | 209.30 | 213.80 | 0.00 | - | 13 | 7,245 | 45.88% |
| SPX181221C02460000 | 2018-12-10 11:14AM EST | 2,460.00 | 144.15 | 199.50 | 204.00 | 0.00 | - | 240 | 244 | 44.45% |
| SPX181221C02475000 | 2018-12-06 2:51PM EST | 2,475.00 | 191.80 | 184.90 | 189.30 | 0.00 | - | 5 | 9,986 | 42.26% |
| SPX181221C02480000 | 2018-11-30 10:55AM EST | 2,480.00 | 268.75 | 180.10 | 184.50 | 0.00 | - | 1 | 42 | 41.63% |
| SPX181221C02485000 | 2018-12-11 12:11PM EST | 2,485.00 | 159.00 | 175.20 | 179.60 | 0.00 | - | 1 | 31 | 40.88% |
| SPX181221C02490000 | 2018-11-14 10:33AM EST | 2,490.00 | 253.27 | 170.40 | 174.80 | 0.00 | - | 8 | 1,008 | 40.23% |
| SPX181221C02495000 | 2018-12-10 12:47PM EST | 2,495.00 | 133.40 | 165.60 | 170.00 | 0.00 | - | 2 | 78 | 39.58% |
| SPX181221C02500000 | 2018-12-12 11:11AM EST | 2,500.00 | 177.70 | 160.80 | 165.20 | 0.00 | - | 20 | 13,338 | 38.91% |
| SPX181221C02505000 | 2018-11-23 11:17AM EST | 2,505.00 | 157.40 | 155.60 | 159.90 | 0.00 | - | 15 | 31 | 37.75% |
| SPX181221C02515000 | 2018-12-10 11:32AM EST | 2,515.00 | 104.10 | 146.60 | 150.90 | 0.00 | - | 44 | 29 | 36.95% |
| SPX181221C02520000 | 2018-12-10 11:14AM EST | 2,520.00 | 95.60 | 141.90 | 146.10 | 0.00 | - | 240 | 180 | 36.25% |
| SPX181221C02525000 | 2018-12-10 9:39AM EST | 2,525.00 | 125.40 | 137.20 | 141.40 | 0.00 | - | 1 | 3,886 | 35.63% |
| SPX181221C02530000 | 2018-12-06 11:24AM EST | 2,530.00 | 122.90 | 132.60 | 136.80 | 0.00 | - | 29 | 35 | 35.08% |
| SPX181221C02540000 | 2018-10-30 9:38AM EST | 2,540.00 | 157.00 | 122.90 | 127.00 | 0.00 | - | 2 | 54 | 33.42% |
| SPX181221C02545000 | 2018-12-06 12:15PM EST | 2,545.00 | 126.80 | 118.80 | 122.90 | 0.00 | - | 34 | 44 | 33.25% |
| SPX181221C02550000 | 2018-12-10 12:40PM EST | 2,550.00 | 88.10 | 113.90 | 117.90 | 0.00 | - | 29 | 12,320 | 32.31% |
| SPX181221C02555000 | 2018-12-12 9:33AM EST | 2,555.00 | 123.03 | 109.40 | 113.40 | 0.00 | - | 1 | 93 | 31.77% |
| SPX181221C02560000 | 2018-11-28 2:15PM EST | 2,560.00 | 180.40 | 105.40 | 109.30 | 0.00 | - | 16 | 45 | 31.52% |
| SPX181221C02565000 | 2018-12-06 11:34AM EST | 2,565.00 | 98.00 | 101.00 | 104.90 | 0.00 | - | 73 | 58 | 31.01% |
| SPX181221C02570000 | 2018-12-10 2:28PM EST | 2,570.00 | 82.78 | 96.70 | 100.50 | 0.00 | - | 6 | 29 | 30.47% |
| SPX181221C02575000 | 2018-12-10 1:43PM EST | 2,575.00 | 74.70 | 90.70 | 94.40 | 0.00 | - | 24 | 15,094 | 28.63% |
| SPX181221C02580000 | 2018-12-10 10:35AM EST | 2,580.00 | 69.50 | 88.10 | 91.80 | 0.00 | - | 2 | 16 | 29.39% |
| SPX181221C02585000 | 2018-12-10 1:20PM EST | 2,585.00 | 70.30 | 82.30 | 85.90 | 0.00 | - | 377 | 357 | 27.70% |
| SPX181221C02590000 | 2018-12-10 12:38PM EST | 2,590.00 | 60.50 | 79.80 | 83.30 | 0.00 | - | 4,190 | 2,819 | 28.34% |
| SPX181221C02595000 | 2018-12-10 3:30PM EST | 2,595.00 | 64.40 | 74.20 | 77.70 | 0.00 | - | 2,439 | 2,284 | 26.85% |
| SPX181221C02600000 | 2018-12-12 3:59PM EST | 2,600.00 | 68.00 | 69.90 | 73.30 | 0.00 | - | 45 | 40,710 | 26.16% |
| SPX181221C02605000 | 2018-12-12 10:14AM EST | 2,605.00 | 82.30 | 66.30 | 69.50 | 0.00 | - | 2 | 2,980 | 25.85% |
| SPX181221C02610000 | 2018-12-12 9:35AM EST | 2,610.00 | 73.90 | 63.70 | 66.90 | 0.00 | - | 18 | 1,746 | 26.28% |
| SPX181221C02620000 | 2018-12-12 4:14PM EST | 2,620.00 | 55.60 | 55.10 | 58.00 | 0.00 | - | 199 | 4,238 | 24.58% |
| SPX181221C02625000 | 2018-12-12 9:30AM EST | 2,625.00 | 64.30 | 51.90 | 54.80 | 0.00 | - | 2 | 20,278 | 24.47% |
| SPX181221C02630000 | 2018-12-12 10:49AM EST | 2,630.00 | 61.27 | 48.20 | 51.00 | 0.00 | - | 4 | 8,530 | 23.92% |
| SPX181221C02635000 | 2018-12-12 1:20PM EST | 2,635.00 | 65.55 | 44.90 | 47.60 | 0.00 | - | 4 | 9,603 | 23.58% |
| SPX181221C02640000 | 2018-12-12 4:06PM EST | 2,640.00 | 40.70 | 41.80 | 44.30 | 0.00 | - | 514 | 17,307 | 23.24% |
| SPX181221C02645000 | 2018-12-12 3:28PM EST | 2,645.00 | 45.00 | 38.90 | 41.30 | 0.00 | - | 34 | 10,015 | 23.02% |
| SPX181221C02650000 | 2018-12-12 4:17PM EST | 2,650.00 | 34.00 | 36.10 | 38.50 | 0.00 | - | 2,484 | 51,596 | 22.86% |
| SPX181221C02655000 | 2018-12-12 4:15PM EST | 2,655.00 | 34.00 | 33.30 | 35.50 | 0.00 | - | 1,868 | 21,998 | 22.52% |
| SPX181221C02660000 | 2018-12-12 4:04PM EST | 2,660.00 | 36.00 | 30.30 | 32.50 | 0.00 | - | 4,882 | 18,023 | 22.12% |
| SPX181221C02670000 | 2018-12-12 3:55PM EST | 2,670.00 | 27.00 | 25.50 | 27.30 | 0.00 | - | 7,099 | 17,584 | 21.58% |
| SPX181221C02675000 | 2018-12-13 8:07AM EST | 2,675.00 | 24.60 | 23.20 | 24.90 | +2.60 | +11.82% | 150 | 57,315 | 21.33% |
| SPX181221C02680000 | 2018-12-12 3:50PM EST | 2,680.00 | 23.80 | 21.00 | 22.70 | 0.00 | - | 7,523 | 14,860 | 21.14% |
| SPX181221C02685000 | 2018-12-12 2:56PM EST | 2,685.00 | 23.75 | 18.90 | 20.50 | 0.00 | - | 4,344 | 9,971 | 20.86% |
| SPX181221C02690000 | 2018-12-12 2:57PM EST | 2,690.00 | 21.80 | 17.80 | 19.40 | 0.00 | - | 354 | 15,484 | 21.23% |
| SPX181221C02695000 | 2018-12-12 3:58PM EST | 2,695.00 | 15.40 | 15.30 | 16.80 | 0.00 | - | 2,491 | 18,255 | 20.54% |
| SPX181221C02700000 | 2018-12-13 7:52AM EST | 2,700.00 | 13.30 | 14.20 | 15.60 | -0.99 | -6.93% | 310 | 79,535 | 20.71% |
| SPX181221C02710000 | 2018-12-12 4:14PM EST | 2,710.00 | 11.45 | 11.20 | 12.40 | 0.00 | - | 124 | 13,851 | 20.28% |
| SPX181221C02715000 | 2018-12-12 3:59PM EST | 2,715.00 | 9.90 | 9.40 | 10.60 | 0.00 | - | 326 | 13,665 | 19.77% |
| SPX181221C02720000 | 2018-12-12 4:01PM EST | 2,720.00 | 8.50 | 8.60 | 9.70 | 0.00 | - | 257 | 26,158 | 19.89% |
| SPX181221C02725000 | 2018-12-12 4:13PM EST | 2,725.00 | 7.85 | 7.50 | 8.50 | 0.00 | - | 7,382 | 75,218 | 19.68% |
| SPX181221C02730000 | 2018-12-12 3:26PM EST | 2,730.00 | 9.05 | 6.10 | 7.10 | 0.00 | - | 69 | 23,053 | 19.19% |
| SPX181221C02735000 | 2018-12-12 4:00PM EST | 2,735.00 | 5.50 | 5.30 | 6.20 | 0.00 | - | 784 | 25,115 | 19.06% |
| SPX181221C02740000 | 2018-12-12 3:58PM EST | 2,740.00 | 5.00 | 4.50 | 5.40 | 0.00 | - | 468 | 26,809 | 18.94% |
| SPX181221C02745000 | 2018-12-12 4:00PM EST | 2,745.00 | 4.28 | 4.10 | 4.90 | 0.00 | - | 64 | 16,338 | 19.08% |
| SPX181221C02750000 | 2018-12-13 5:20AM EST | 2,750.00 | 3.85 | 3.30 | 4.00 | -0.05 | -1.28% | 20 | 69,990 | 18.66% |
| SPX181221C02760000 | 2018-12-12 4:00PM EST | 2,760.00 | 2.73 | 2.40 | 3.00 | 0.00 | - | 323 | 20,747 | 18.55% |
| SPX181221C02770000 | 2018-12-12 4:09PM EST | 2,770.00 | 2.05 | 1.70 | 2.20 | 0.00 | - | 439 | 22,364 | 18.40% |
| SPX181221C02775000 | 2018-12-12 3:54PM EST | 2,775.00 | 1.90 | 1.35 | 1.85 | 0.00 | - | 3,050 | 69,876 | 18.29% |
| SPX181221C02780000 | 2018-12-12 3:42PM EST | 2,780.00 | 1.89 | 1.15 | 1.60 | 0.00 | - | 566 | 17,205 | 18.30% |
| SPX181221C02785000 | 2018-12-12 3:53PM EST | 2,785.00 | 1.40 | 0.95 | 1.40 | 0.00 | - | 106 | 18,673 | 18.36% |
| SPX181221C02790000 | 2018-12-12 3:55PM EST | 2,790.00 | 1.12 | 0.80 | 1.20 | 0.00 | - | 282 | 24,048 | 18.35% |
| SPX181221C02795000 | 2018-12-12 3:28PM EST | 2,795.00 | 1.29 | 0.70 | 1.05 | 0.00 | - | 854 | 16,355 | 18.43% |
| SPX181221C02800000 | 2018-12-12 4:02PM EST | 2,800.00 | 0.77 | 0.55 | 0.95 | 0.00 | - | 5,265 | 110,752 | 18.61% |
| SPX181221C02805000 | 2018-12-12 2:24PM EST | 2,805.00 | 1.25 | 0.50 | 0.80 | 0.00 | - | 223 | 18,817 | 18.57% |
| SPX181221C02810000 | 2018-12-12 3:43PM EST | 2,810.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | 86 | 18,991 | 18.85% |
| SPX181221C02815000 | 2018-12-12 3:53PM EST | 2,815.00 | 0.59 | 0.35 | 0.65 | 0.00 | - | 435 | 11,111 | 18.90% |
| SPX181221C02820000 | 2018-12-12 1:41PM EST | 2,820.00 | 1.10 | 0.30 | 0.60 | 0.00 | - | 46 | 7,392 | 19.14% |
| SPX181221C02825000 | 2018-12-12 4:11PM EST | 2,825.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 135 | 47,633 | 19.35% |
| SPX181221C02830000 | 2018-12-12 2:33PM EST | 2,830.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 2,217 | 14,463 | 19.53% |
| SPX181221C02835000 | 2018-12-12 11:52AM EST | 2,835.00 | 0.60 | 0.15 | 0.45 | 0.00 | - | 2 | 10,089 | 19.68% |
| SPX181221C02840000 | 2018-12-12 3:53PM EST | 2,840.00 | 0.29 | 0.15 | 0.40 | 0.00 | - | 637 | 6,993 | 19.80% |
| SPX181221C02845000 | 2018-12-12 4:14PM EST | 2,845.00 | 0.28 | 0.10 | 0.40 | 0.00 | - | 62 | 5,730 | 20.23% |
| SPX181221C02850000 | 2018-12-12 2:43PM EST | 2,850.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 500 | 68,378 | 20.30% |
| SPX181221C02855000 | 2018-12-12 4:14PM EST | 2,855.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 14 | 4,838 | 20.73% |
| SPX181221C02860000 | 2018-12-12 4:01PM EST | 2,860.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 269 | 5,668 | 20.73% |
| SPX181221C02865000 | 2018-12-12 1:50PM EST | 2,865.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 11 | 2,558 | 21.14% |
| SPX181221C02870000 | 2018-12-12 1:50PM EST | 2,870.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 12,563 | 21.56% |
| SPX181221C02875000 | 2018-12-12 4:01PM EST | 2,875.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 216 | 51,537 | 21.97% |
| SPX181221C02880000 | 2018-12-12 3:29PM EST | 2,880.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 278 | 26,561 | 21.88% |
| SPX181221C02885000 | 2018-12-12 10:29AM EST | 2,885.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 12,421 | 22.28% |
| SPX181221C02890000 | 2018-12-11 3:28PM EST | 2,890.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 22 | 14,280 | 22.68% |
| SPX181221C02895000 | 2018-12-12 2:18PM EST | 2,895.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 14,171 | 23.07% |
| SPX181221C02900000 | 2018-12-12 2:09PM EST | 2,900.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1,283 | 97,799 | 22.88% |
| SPX181221C02905000 | 2018-12-12 11:49AM EST | 2,905.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15,709 | 23.24% |
| SPX181221C02910000 | 2018-12-12 10:29AM EST | 2,910.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 22,211 | 23.63% |
| SPX181221C02915000 | 2018-12-12 1:22PM EST | 2,915.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 468 | 17,376 | 24.02% |
| SPX181221C02920000 | 2018-12-10 4:09PM EST | 2,920.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 121 | 11,535 | 24.41% |
| SPX181221C02925000 | 2018-12-12 2:15PM EST | 2,925.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 59,583 | 24.78% |
| SPX181221C02930000 | 2018-12-11 1:54PM EST | 2,930.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 9 | 30,647 | 24.39% |
| SPX181221C02935000 | 2018-12-12 11:19AM EST | 2,935.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 11,841 | 24.76% |
| SPX181221C02940000 | 2018-12-11 12:07PM EST | 2,940.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26,528 | 25.12% |
| SPX181221C02945000 | 2018-12-06 9:54AM EST | 2,945.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 6,383 | 25.49% |
| SPX181221C02950000 | 2018-12-11 3:36PM EST | 2,950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 65,445 | 25.86% |
| SPX181221C02955000 | 2018-12-06 10:23AM EST | 2,955.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 1,190 | 26.22% |
| SPX181221C02960000 | 2018-12-11 9:30AM EST | 2,960.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 16,231 | 26.56% |
| SPX181221C02965000 | 2018-12-06 10:18AM EST | 2,965.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 515 | 26.95% |
| SPX181221C02970000 | 2018-12-11 9:30AM EST | 2,970.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 4,513 | 27.30% |
| SPX181221C02975000 | 2018-12-12 1:54PM EST | 2,975.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 28,425 | 26.56% |
| SPX181221C02980000 | 2018-12-07 1:40PM EST | 2,980.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 127 | 1,772 | 26.91% |
| SPX181221C02985000 | 2018-12-06 10:01AM EST | 2,985.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 102 | 4,369 | 27.25% |
| SPX181221C02990000 | 2018-12-12 9:43AM EST | 2,990.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,820 | 27.59% |
| SPX181221C02995000 | 2018-12-06 1:44PM EST | 2,995.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 1,623 | 27.93% |
| SPX181221C03000000 | 2018-12-12 4:00PM EST | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 206 | 72,818 | 28.27% |
| SPX181221C03005000 | 2018-12-11 3:13PM EST | 3,005.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 498 | 28.61% |
| SPX181221C03010000 | 2018-12-10 3:35PM EST | 3,010.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 2,721 | 28.96% |
| SPX181221C03015000 | 2018-12-06 11:34AM EST | 3,015.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6,969 | 29.30% |
| SPX181221C03020000 | 2018-12-06 9:31AM EST | 3,020.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 49 | 2,332 | 29.64% |
| SPX181221C03025000 | 2018-12-11 3:35PM EST | 3,025.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 20,876 | 29.98% |
| SPX181221C03030000 | 2018-12-04 11:07AM EST | 3,030.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 30 | 6,528 | 30.27% |
| SPX181221C03035000 | 2018-12-04 10:59AM EST | 3,035.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 206 | 30.66% |
| SPX181221C03040000 | 2018-12-03 3:29PM EST | 3,040.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 5,107 | 30.96% |
| SPX181221C03045000 | 2018-12-03 9:35AM EST | 3,045.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 25 | 4,169 | 31.30% |
| SPX181221C03050000 | 2018-12-12 12:43PM EST | 3,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 42,532 | 31.64% |
| SPX181221C03055000 | 2018-12-03 10:12AM EST | 3,055.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 474 | 31.98% |
| SPX181221C03060000 | 2018-12-03 3:29PM EST | 3,060.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 8,659 | 32.32% |
| SPX181221C03065000 | 2018-11-21 9:30AM EST | 3,065.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 59 | 6,988 | 32.62% |
| SPX181221C03070000 | 2018-11-28 2:41PM EST | 3,070.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 398 | 32.96% |
| SPX181221C03075000 | 2018-12-10 11:48AM EST | 3,075.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 33 | 11,493 | 33.30% |
| SPX181221C03080000 | 2018-12-03 1:03PM EST | 3,080.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 776 | 33.59% |
| SPX181221C03090000 | 2018-12-03 1:03PM EST | 3,090.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 6 | 558 | 34.28% |
| SPX181221C03095000 | 2018-12-10 9:54AM EST | 3,095.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 566 | 34.57% |
| SPX181221C03100000 | 2018-12-12 12:45PM EST | 3,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 40,152 | 34.91% |
| SPX181221C03105000 | 2018-11-21 9:30AM EST | 3,105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 106 | 35.25% |
| SPX181221C03110000 | 2018-12-03 11:05AM EST | 3,110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 32 | 831 | 35.55% |
| SPX181221C03115000 | 2018-12-03 11:03AM EST | 3,115.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 2,811 | 35.89% |
| SPX181221C03120000 | 2018-11-29 11:00AM EST | 3,120.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 94 | 36.23% |
| SPX181221C03125000 | 2018-12-04 3:25PM EST | 3,125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 21,764 | 36.52% |
| SPX181221C03130000 | 2018-12-03 9:30AM EST | 3,130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 36.82% |
| SPX181221C03135000 | 2018-12-12 1:40PM EST | 3,135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 214 | 37.16% |
| SPX181221C03140000 | 2018-11-28 2:41PM EST | 3,140.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 37.50% |
| SPX181221C03145000 | 2018-11-21 9:30AM EST | 3,145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 157 | 37.79% |
| SPX181221C03150000 | 2018-12-10 1:10PM EST | 3,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18,397 | 38.09% |
| SPX181221C03160000 | 2018-11-28 2:41PM EST | 3,160.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 423 | 38.77% |
| SPX181221C03170000 | 2018-11-28 2:41PM EST | 3,170.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 39.36% |
| SPX181221C03175000 | 2018-11-29 2:39PM EST | 3,175.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 378 | 39.70% |
| SPX181221C03180000 | 2018-11-28 2:41PM EST | 3,180.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 39.99% |
| SPX181221C03190000 | 2018-11-28 2:41PM EST | 3,190.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 40.63% |
| SPX181221C03200000 | 2018-12-06 2:48PM EST | 3,200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 16,668 | 41.21% |
| SPX181221C03210000 | 2018-11-28 3:29PM EST | 3,210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 705 | 712 | 41.85% |
| SPX181221C03220000 | 2018-11-28 2:41PM EST | 3,220.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 42.48% |
| SPX181221C03225000 | 2018-11-08 11:17AM EST | 3,225.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 112 | 42.77% |
| SPX181221C03250000 | 2018-12-04 10:36AM EST | 3,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 12,427 | 44.29% |
| SPX181221C03275000 | 2018-11-29 11:39AM EST | 3,275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 45.80% |
| SPX181221C03300000 | 2018-11-30 4:06PM EST | 3,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 10,319 | 47.27% |
| SPX181221C03350000 | 2018-11-30 3:45PM EST | 3,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 50.20% |
| SPX181221C03400000 | 2018-11-29 12:15PM EST | 3,400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 6,315 | 50.10% |
| SPX181221C03500000 | 2018-12-10 11:26AM EST | 3,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6,998 | 55.37% |
| SPX181221C03600000 | 2018-11-16 9:47AM EST | 3,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 2,812 | 57.42% |
| SPX181221C03700000 | 2018-09-17 11:48AM EST | 3,700.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 88 | 62.11% |
| SPX181221C03800000 | 2018-11-30 9:51AM EST | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 27 | 70.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX181221P00100000 | 2018-11-30 9:51AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 11,506 | 625.00% |
| SPX181221P00200000 | 2018-11-13 3:04PM EST | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,919 | 487.50% |
| SPX181221P00250000 | 2018-12-12 10:22AM EST | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 494 | 444.53% |
| SPX181221P00300000 | 2018-08-02 11:39AM EST | 300.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 204 | 409.38% |
| SPX181221P00400000 | 2018-10-10 2:37PM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | +20.00% | 5 | 1,730 | 339.06% |
| SPX181221P00500000 | 2018-09-06 8:48AM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 9,374 | 298.44% |
| SPX181221P00550000 | 2018-10-16 2:31PM EST | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 627 | 282.81% |
| SPX181221P00600000 | 2018-10-11 1:26PM EST | 600.00 | 0.10 | 0.00 | 0.05 | 0.00 | +50.00% | 106 | 22,346 | 267.19% |
| SPX181221P00650000 | 2018-08-02 11:58AM EST | 650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 404 | 264.84% |
| SPX181221P00700000 | 2018-10-26 10:00AM EST | 700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 89 | 8,171 | 250.78% |
| SPX181221P00750000 | 2018-11-20 1:34PM EST | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 3,609 | 238.28% |
| SPX181221P00800000 | 2018-11-20 12:46PM EST | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,500 | 3,822 | 226.56% |
| SPX181221P00825000 | 2018-11-14 12:45PM EST | 825.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 779 | 221.09% |
| SPX181221P00850000 | 2018-11-14 12:53PM EST | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 1,121 | 215.63% |
| SPX181221P00875000 | 2018-11-26 12:38PM EST | 875.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 283 | 210.16% |
| SPX181221P00900000 | 2018-11-21 11:33AM EST | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 5,316 | 204.69% |
| SPX181221P00925000 | 2018-11-26 12:38PM EST | 925.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,992 | 199.61% |
| SPX181221P00950000 | 2018-11-13 9:35AM EST | 950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 12,357 | 194.92% |
| SPX181221P00975000 | 2018-11-01 11:25AM EST | 975.00 | 0.05 | 0.00 | 0.10 | 0.00 | -500.00% | 7 | 273 | 190.23% |
| SPX181221P01000000 | 2018-12-12 4:10PM EST | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 850 | 62,967 | 185.55% |
| SPX181221P01025000 | 2018-11-21 11:26AM EST | 1,025.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 258 | 485 | 181.25% |
| SPX181221P01050000 | 2018-11-21 9:30AM EST | 1,050.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 198 | 1,484 | 176.56% |
| SPX181221P01075000 | 2018-11-21 9:30AM EST | 1,075.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 189 | 632 | 172.27% |
| SPX181221P01100000 | 2018-11-26 1:27PM EST | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 5,701 | 167.97% |
| SPX181221P01125000 | 2018-11-21 9:30AM EST | 1,125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 172 | 239 | 164.06% |
| SPX181221P01150000 | 2018-11-21 2:39PM EST | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 167 | 2,836 | 159.77% |
| SPX181221P01175000 | 2018-11-21 9:30AM EST | 1,175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 158 | 526 | 155.86% |
| SPX181221P01200000 | 2018-11-23 9:52AM EST | 1,200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 9,765 | 151.95% |
| SPX181221P01225000 | 2018-11-21 10:25AM EST | 1,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 203 | 639 | 148.44% |
| SPX181221P01250000 | 2018-11-26 3:30PM EST | 1,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 5,178 | 144.53% |
| SPX181221P01275000 | 2018-11-21 11:25AM EST | 1,275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 360 | 740 | 141.02% |
| SPX181221P01300000 | 2018-11-21 3:24PM EST | 1,300.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9,416 | 60,239 | 137.50% |
| SPX181221P01325000 | 2018-11-21 12:43PM EST | 1,325.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 461 | 2,171 | 133.98% |
| SPX181221P01350000 | 2018-11-30 11:39AM EST | 1,350.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 176 | 12,258 | 130.47% |
| SPX181221P01375000 | 2018-12-06 9:43AM EST | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 11,282 | 126.95% |
| SPX181221P01400000 | 2018-11-30 3:54PM EST | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 202 | 68,426 | 123.83% |
| SPX181221P01425000 | 2018-11-30 11:49AM EST | 1,425.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 151 | 3,783 | 120.31% |
| SPX181221P01450000 | 2018-11-28 2:41PM EST | 1,450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 43 | 34,091 | 117.19% |
| SPX181221P01475000 | 2018-11-26 10:56AM EST | 1,475.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 9,469 | 114.06% |
| SPX181221P01500000 | 2018-12-11 2:17PM EST | 1,500.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 39,876 | 110.94% |
| SPX181221P01525000 | 2018-12-06 11:29AM EST | 1,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13,396 | 107.81% |
| SPX181221P01550000 | 2018-12-07 2:43PM EST | 1,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 17,056 | 105.08% |
| SPX181221P01575000 | 2018-12-07 2:35PM EST | 1,575.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 20,261 | 101.95% |
| SPX181221P01600000 | 2018-12-07 2:14PM EST | 1,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 40,878 | 99.22% |
| SPX181221P01625000 | 2018-12-07 3:14PM EST | 1,625.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 5,534 | 96.09% |
| SPX181221P01650000 | 2018-12-10 1:06PM EST | 1,650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 174 | 17,697 | 93.36% |
| SPX181221P01675000 | 2018-12-11 12:47PM EST | 1,675.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,890 | 90.63% |
| SPX181221P01700000 | 2018-12-12 9:49AM EST | 1,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 44,889 | 87.89% |
| SPX181221P01725000 | 2018-12-07 2:14PM EST | 1,725.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 4,958 | 87.89% |
| SPX181221P01750000 | 2018-12-07 2:31PM EST | 1,750.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 19,464 | 85.16% |
| SPX181221P01775000 | 2018-12-11 3:11PM EST | 1,775.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7,897 | 82.42% |
| SPX181221P01800000 | 2018-12-12 3:22PM EST | 1,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 35,125 | 79.69% |
| SPX181221P01825000 | 2018-12-12 9:30AM EST | 1,825.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5,960 | 77.15% |
| SPX181221P01840000 | 2018-12-13 8:00AM EST | 1,840.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 75.59% |
| SPX181221P01850000 | 2018-12-12 4:03PM EST | 1,850.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 152 | 19,801 | 76.27% |
| SPX181221P01860000 | 2018-12-06 3:00AM EST | 1,860.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 936 | 75.20% |
| SPX181221P01870000 | 2018-12-12 9:30AM EST | 1,870.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 664 | 74.22% |
| SPX181221P01875000 | 2018-12-10 2:38PM EST | 1,875.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7,549 | 73.63% |
| SPX181221P01890000 | 2018-12-03 4:03PM EST | 1,890.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 856 | 72.07% |
| SPX181221P01900000 | 2018-12-12 3:45PM EST | 1,900.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 56,143 | 71.00% |
| SPX181221P01920000 | 2018-12-11 12:00PM EST | 1,920.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 666 | 68.95% |
| SPX181221P01925000 | 2018-12-07 2:44PM EST | 1,925.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 3 | 7,882 | 68.46% |
| SPX181221P01940000 | 2018-11-28 2:41PM EST | 1,940.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 816 | 66.89% |
| SPX181221P01950000 | 2018-12-12 4:03PM EST | 1,950.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 159 | 14,741 | 65.82% |
| SPX181221P01970000 | 2018-12-11 1:35PM EST | 1,970.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 1,027 | 63.87% |
| SPX181221P01975000 | 2018-12-11 3:58PM EST | 1,975.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 251 | 14,722 | 63.38% |
| SPX181221P01980000 | 2018-12-11 10:31AM EST | 1,980.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 1,417 | 62.89% |
| SPX181221P01990000 | 2018-12-12 9:34AM EST | 1,990.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 650 | 2,099 | 61.82% |
| SPX181221P02000000 | 2018-12-12 4:12PM EST | 2,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 901 | 108,700 | 60.84% |
| SPX181221P02010000 | 2018-12-12 4:05PM EST | 2,010.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 1,940 | 59.86% |
| SPX181221P02020000 | 2018-12-11 10:31AM EST | 2,020.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 1,474 | 58.89% |
| SPX181221P02025000 | 2018-12-10 3:15PM EST | 2,025.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 5 | 16,617 | 59.57% |
| SPX181221P02030000 | 2018-12-11 10:31AM EST | 2,030.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 898 | 57.81% |
| SPX181221P02040000 | 2018-12-11 10:31AM EST | 2,040.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 1,267 | 56.84% |
| SPX181221P02050000 | 2018-12-12 4:03PM EST | 2,050.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 345 | 31,292 | 55.86% |
| SPX181221P02060000 | 2018-12-11 10:31AM EST | 2,060.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 9 | 735 | 54.88% |
| SPX181221P02070000 | 2018-12-11 10:31AM EST | 2,070.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 9 | 899 | 53.91% |
| SPX181221P02075000 | 2018-12-11 12:48PM EST | 2,075.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 6 | 8,456 | 53.42% |
| SPX181221P02080000 | 2018-12-11 10:31AM EST | 2,080.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 9 | 788 | 53.03% |
| SPX181221P02090000 | 2018-12-12 4:03PM EST | 2,090.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 993 | 52.05% |
| SPX181221P02100000 | 2018-12-12 3:58PM EST | 2,100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 58,170 | 51.07% |
| SPX181221P02110000 | 2018-12-11 12:30PM EST | 2,110.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 12 | 1,170 | 50.10% |
| SPX181221P02115000 | 2018-12-07 9:45AM EST | 2,115.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 16 | 370 | 53.03% |
| SPX181221P02120000 | 2018-12-11 10:31AM EST | 2,120.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 9 | 610 | 52.54% |
| SPX181221P02125000 | 2018-12-11 1:22PM EST | 2,125.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 4 | 7,076 | 53.22% |
| SPX181221P02130000 | 2018-12-11 10:31AM EST | 2,130.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 9 | 887 | 52.73% |
| SPX181221P02140000 | 2018-12-11 10:48AM EST | 2,140.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1,406 | 2,170 | 51.71% |
| SPX181221P02145000 | 2018-12-12 3:58PM EST | 2,145.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 728 | 51.17% |
| SPX181221P02150000 | 2018-12-12 12:44PM EST | 2,150.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 26 | 36,277 | 50.68% |
| SPX181221P02160000 | 2018-12-11 10:31AM EST | 2,160.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 9 | 1,383 | 49.66% |
| SPX181221P02170000 | 2018-12-11 10:31AM EST | 2,170.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 9 | 532 | 48.63% |
| SPX181221P02175000 | 2018-12-12 11:34AM EST | 2,175.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 10,814 | 48.15% |
| SPX181221P02180000 | 2018-12-11 10:48AM EST | 2,180.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1,248 | 1,615 | 47.63% |
| SPX181221P02185000 | 2018-12-06 11:40AM EST | 2,185.00 | 1.90 | 0.00 | 0.25 | 0.00 | - | 1 | 513 | 47.12% |
| SPX181221P02190000 | 2018-12-11 10:31AM EST | 2,190.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 8 | 2,464 | 46.63% |
| SPX181221P02195000 | 2018-12-11 1:23PM EST | 2,195.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 10 | 1,278 | 47.05% |
| SPX181221P02200000 | 2018-12-12 3:57PM EST | 2,200.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 60 | 55,682 | 45.61% |
| SPX181221P02210000 | 2018-12-11 10:31AM EST | 2,210.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 8 | 2,240 | 45.51% |
| SPX181221P02215000 | 2018-12-06 2:15PM EST | 2,215.00 | 1.80 | 0.05 | 0.30 | 0.00 | - | 40 | 355 | 45.02% |
| SPX181221P02220000 | 2018-12-11 10:31AM EST | 2,220.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 8 | 611 | 44.48% |
| SPX181221P02225000 | 2018-12-10 4:06PM EST | 2,225.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | 646 | 9,031 | 43.99% |
| SPX181221P02230000 | 2018-12-11 10:31AM EST | 2,230.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 8 | 585 | 43.48% |
| SPX181221P02235000 | 2018-12-07 3:20PM EST | 2,235.00 | 2.25 | 0.05 | 0.35 | 0.00 | - | 10 | 416 | 43.75% |
| SPX181221P02240000 | 2018-12-11 10:31AM EST | 2,240.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 8 | 2,337 | 43.21% |
| SPX181221P02250000 | 2018-12-12 4:03PM EST | 2,250.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 221 | 41,768 | 42.21% |
| SPX181221P02255000 | 2018-12-10 3:31PM EST | 2,255.00 | 1.15 | 0.10 | 0.35 | 0.00 | - | 9 | 395 | 41.70% |
| SPX181221P02260000 | 2018-12-11 10:35AM EST | 2,260.00 | 0.64 | 0.10 | 0.40 | 0.00 | - | 204 | 558 | 41.85% |
| SPX181221P02270000 | 2018-12-11 10:31AM EST | 2,270.00 | 0.70 | 0.15 | 0.40 | 0.00 | - | 18 | 1,125 | 40.80% |
| SPX181221P02275000 | 2018-12-12 4:05PM EST | 2,275.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 150 | 25,252 | 40.87% |
| SPX181221P02280000 | 2018-12-12 9:33AM EST | 2,280.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 250 | 3,580 | 40.36% |
| SPX181221P02285000 | 2018-12-12 9:34AM EST | 2,285.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 164 | 1,122 | 39.82% |
| SPX181221P02290000 | 2018-12-11 10:31AM EST | 2,290.00 | 0.80 | 0.20 | 0.45 | 0.00 | - | 8 | 4,075 | 39.31% |
| SPX181221P02295000 | 2018-12-12 2:28PM EST | 2,295.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 432 | 1,085 | 39.31% |
| SPX181221P02300000 | 2018-12-12 2:31PM EST | 2,300.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 3,149 | 55,021 | 38.78% |
| SPX181221P02305000 | 2018-12-12 2:11PM EST | 2,305.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 4 | 993 | 38.26% |
| SPX181221P02310000 | 2018-12-12 10:12AM EST | 2,310.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 1 | 805 | 38.21% |
| SPX181221P02315000 | 2018-12-12 2:11PM EST | 2,315.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 4 | 360 | 37.67% |
| SPX181221P02320000 | 2018-12-11 12:22PM EST | 2,320.00 | 1.50 | 0.30 | 0.60 | 0.00 | - | 120 | 576 | 37.57% |
| SPX181221P02325000 | 2018-12-12 4:05PM EST | 2,325.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | 2,410 | 19,874 | 37.04% |
| SPX181221P02330000 | 2018-12-11 10:31AM EST | 2,330.00 | 1.05 | 0.35 | 0.60 | 0.00 | - | 7 | 599 | 36.51% |
| SPX181221P02335000 | 2018-12-10 11:31AM EST | 2,335.00 | 4.00 | 0.35 | 0.65 | 0.00 | - | 6 | 540 | 36.37% |
| SPX181221P02340000 | 2018-12-12 12:17PM EST | 2,340.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 246 | 804 | 35.84% |
| SPX181221P02345000 | 2018-12-11 9:30AM EST | 2,345.00 | 1.30 | 0.40 | 0.70 | 0.00 | - | 2 | 440 | 35.66% |
| SPX181221P02350000 | 2018-12-12 2:09PM EST | 2,350.00 | 0.80 | 0.45 | 0.70 | 0.00 | - | 2,869 | 42,142 | 35.12% |
| SPX181221P02355000 | 2018-12-12 9:54AM EST | 2,355.00 | 0.87 | 0.45 | 0.75 | 0.00 | - | 879 | 1,754 | 34.91% |
| SPX181221P02360000 | 2018-12-12 9:58AM EST | 2,360.00 | 1.00 | 0.50 | 0.75 | 0.00 | - | 2,920 | 4,837 | 34.38% |
| SPX181221P02365000 | 2018-12-12 10:12AM EST | 2,365.00 | 0.85 | 0.50 | 0.80 | 0.00 | - | 1 | 996 | 34.14% |
| SPX181221P02370000 | 2018-12-11 3:10PM EST | 2,370.00 | 1.45 | 0.55 | 0.85 | 0.00 | - | 25 | 3,641 | 33.90% |
| SPX181221P02375000 | 2018-12-11 12:41PM EST | 2,375.00 | 2.25 | 0.55 | 0.85 | 0.00 | - | 1,694 | 21,461 | 33.35% |
| SPX181221P02380000 | 2018-12-12 1:12PM EST | 2,380.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 185 | 6,688 | 33.08% |
| SPX181221P02385000 | 2018-12-12 2:21PM EST | 2,385.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 1 | 628 | 32.79% |
| SPX181221P02390000 | 2018-12-11 3:38PM EST | 2,390.00 | 1.50 | 0.65 | 0.95 | 0.00 | - | 8 | 3,293 | 32.24% |
| SPX181221P02395000 | 2018-12-12 2:12PM EST | 2,395.00 | 1.10 | 0.70 | 1.00 | 0.00 | - | 231 | 1,316 | 31.93% |
| SPX181221P02400000 | 2018-12-12 3:58PM EST | 2,400.00 | 1.20 | 0.75 | 1.05 | 0.00 | - | 3,413 | 65,259 | 31.61% |
| SPX181221P02405000 | 2018-12-12 9:52AM EST | 2,405.00 | 1.40 | 0.80 | 1.10 | 0.00 | - | 2 | 1,048 | 31.28% |
| SPX181221P02410000 | 2018-12-12 11:57AM EST | 2,410.00 | 1.13 | 0.80 | 1.15 | 0.00 | - | 3 | 2,316 | 30.93% |
| SPX181221P02415000 | 2018-12-11 10:49AM EST | 2,415.00 | 2.30 | 0.85 | 1.20 | 0.00 | - | 33 | 695 | 30.57% |
| SPX181221P02420000 | 2018-12-12 9:51AM EST | 2,420.00 | 1.50 | 0.90 | 1.25 | 0.00 | - | 1 | 4,714 | 30.20% |
| SPX181221P02425000 | 2018-12-12 3:08PM EST | 2,425.00 | 1.45 | 0.95 | 1.30 | 0.00 | - | 54 | 18,042 | 29.82% |
| SPX181221P02430000 | 2018-12-12 1:14PM EST | 2,430.00 | 1.25 | 1.00 | 1.35 | 0.00 | - | 122 | 875 | 29.43% |
| SPX181221P02435000 | 2018-12-12 1:07PM EST | 2,435.00 | 1.35 | 1.10 | 1.45 | 0.00 | - | 5 | 2,211 | 29.21% |
| SPX181221P02440000 | 2018-12-12 1:14PM EST | 2,440.00 | 1.37 | 1.15 | 1.50 | 0.00 | - | 937 | 8,675 | 28.78% |
| SPX181221P02445000 | 2018-12-11 3:50PM EST | 2,445.00 | 2.90 | 1.20 | 1.55 | 0.00 | - | 5 | 1,162 | 28.36% |
| SPX181221P02450000 | 2018-12-12 4:08PM EST | 2,450.00 | 2.00 | 1.30 | 1.65 | 0.00 | - | 5,185 | 57,167 | 28.08% |
| SPX181221P02455000 | 2018-12-12 10:57AM EST | 2,455.00 | 1.70 | 1.35 | 1.75 | 0.00 | - | 52 | 2,222 | 27.78% |
| SPX181221P02460000 | 2018-12-12 11:15AM EST | 2,460.00 | 1.71 | 1.45 | 1.85 | 0.00 | - | 9 | 4,260 | 27.46% |
| SPX181221P02465000 | 2018-12-12 1:11PM EST | 2,465.00 | 1.75 | 1.55 | 2.00 | 0.00 | - | 10 | 2,323 | 27.26% |
| SPX181221P02470000 | 2018-12-12 3:34PM EST | 2,470.00 | 2.17 | 1.70 | 2.10 | 0.00 | - | 113 | 3,340 | 26.90% |
| SPX181221P02475000 | 2018-12-12 3:20PM EST | 2,475.00 | 2.55 | 1.80 | 2.25 | 0.00 | - | 1,124 | 32,145 | 26.64% |
| SPX181221P02480000 | 2018-12-12 1:41PM EST | 2,480.00 | 2.10 | 1.95 | 2.45 | 0.00 | - | 29 | 5,491 | 26.47% |
| SPX181221P02485000 | 2018-12-12 2:11PM EST | 2,485.00 | 2.75 | 2.10 | 2.60 | 0.00 | - | 2,512 | 7,272 | 26.16% |
| SPX181221P02490000 | 2018-12-12 1:45PM EST | 2,490.00 | 2.40 | 2.30 | 2.80 | 0.00 | - | 14 | 6,585 | 25.93% |
| SPX181221P02495000 | 2018-12-12 4:07PM EST | 2,495.00 | 3.73 | 2.50 | 3.00 | 0.00 | - | 60 | 1,182 | 25.67% |
| SPX181221P02500000 | 2018-12-13 8:09AM EST | 2,500.00 | 2.95 | 2.70 | 3.20 | -0.85 | -22.37% | 10 | 76,915 | 25.38% |
| SPX181221P02505000 | 2018-12-12 4:07PM EST | 2,505.00 | 4.28 | 2.90 | 3.50 | 0.00 | - | 167 | 6,279 | 25.23% |
| SPX181221P02510000 | 2018-12-12 1:53PM EST | 2,510.00 | 3.10 | 3.10 | 3.70 | 0.00 | - | 25 | 3,398 | 24.88% |
| SPX181221P02515000 | 2018-12-12 4:00PM EST | 2,515.00 | 4.80 | 3.30 | 4.00 | 0.00 | - | 113 | 2,160 | 24.67% |
| SPX181221P02520000 | 2018-12-12 3:34PM EST | 2,520.00 | 4.34 | 3.60 | 4.30 | 0.00 | - | 107 | 4,693 | 24.42% |
| SPX181221P02525000 | 2018-12-12 4:09PM EST | 2,525.00 | 5.75 | 4.00 | 4.70 | 0.00 | - | 1,768 | 22,234 | 24.27% |
| SPX181221P02530000 | 2018-12-12 3:56PM EST | 2,530.00 | 5.90 | 4.30 | 5.00 | 0.00 | - | 77 | 1,834 | 23.95% |
| SPX181221P02535000 | 2018-12-12 3:26PM EST | 2,535.00 | 5.30 | 4.60 | 5.40 | 0.00 | - | 16 | 2,013 | 23.73% |
| SPX181221P02540000 | 2018-12-12 3:53PM EST | 2,540.00 | 6.00 | 5.00 | 5.80 | 0.00 | - | 20,334 | 6,240 | 23.47% |
| SPX181221P02545000 | 2018-12-12 2:45PM EST | 2,545.00 | 6.55 | 5.50 | 6.30 | 0.00 | - | 92 | 1,423 | 23.28% |
| SPX181221P02550000 | 2018-12-13 8:09AM EST | 2,550.00 | 6.45 | 5.90 | 6.70 | -1.58 | -19.68% | 10 | 59,893 | 22.94% |
| SPX181221P02555000 | 2018-12-12 2:54PM EST | 2,555.00 | 7.95 | 6.50 | 7.30 | 0.00 | - | 78 | 1,898 | 22.79% |
| SPX181221P02560000 | 2018-12-12 4:00PM EST | 2,560.00 | 9.33 | 7.00 | 7.90 | 0.00 | - | 20,054 | 28,218 | 22.58% |
| SPX181221P02565000 | 2018-12-12 3:44PM EST | 2,565.00 | 8.00 | 7.60 | 8.40 | 0.00 | - | 144 | 7,842 | 22.23% |
| SPX181221P02570000 | 2018-12-12 1:18PM EST | 2,570.00 | 6.42 | 7.90 | 8.80 | 0.00 | - | 158 | 2,412 | 21.75% |
| SPX181221P02575000 | 2018-12-12 4:05PM EST | 2,575.00 | 12.35 | 8.50 | 9.50 | 0.00 | - | 3,777 | 41,552 | 21.51% |
| SPX181221P02580000 | 2018-12-12 3:58PM EST | 2,580.00 | 12.37 | 9.20 | 10.30 | 0.00 | - | 251 | 2,769 | 21.31% |
| SPX181221P02585000 | 2018-12-12 1:18PM EST | 2,585.00 | 7.87 | 10.00 | 11.10 | 0.00 | - | 5 | 2,387 | 21.06% |
| SPX181221P02590000 | 2018-12-12 3:37PM EST | 2,590.00 | 12.10 | 10.80 | 11.90 | 0.00 | - | 349 | 14,363 | 20.76% |
| SPX181221P02595000 | 2018-12-12 3:57PM EST | 2,595.00 | 15.17 | 12.10 | 13.30 | 0.00 | - | 69 | 5,904 | 20.87% |
| SPX181221P02600000 | 2018-12-13 3:56AM EST | 2,600.00 | 14.50 | 12.60 | 13.90 | +0.70 | +5.07% | 104 | 89,810 | 20.31% |
| SPX181221P02605000 | 2018-12-12 3:50PM EST | 2,605.00 | 15.35 | 13.70 | 15.00 | 0.00 | - | 112 | 7,270 | 20.08% |
| SPX181221P02610000 | 2018-12-12 4:08PM EST | 2,610.00 | 19.90 | 14.80 | 16.10 | 0.00 | - | 111 | 3,719 | 19.79% |
| SPX181221P02615000 | 2018-12-12 3:39PM EST | 2,615.00 | 16.05 | 16.00 | 17.40 | 0.00 | - | 20,809 | 8,541 | 19.57% |
| SPX181221P02620000 | 2018-12-12 3:56PM EST | 2,620.00 | 21.40 | 17.30 | 18.80 | 0.00 | - | 599 | 8,344 | 19.36% |
| SPX181221P02625000 | 2018-12-12 4:09PM EST | 2,625.00 | 23.40 | 19.50 | 21.00 | 0.00 | - | 1,240 | 42,409 | 19.60% |
| SPX181221P02630000 | 2018-12-12 4:13PM EST | 2,630.00 | 25.85 | 20.10 | 21.80 | 0.00 | - | 5,408 | 14,529 | 18.87% |
| SPX181221P02635000 | 2018-12-12 3:19PM EST | 2,635.00 | 23.00 | 21.70 | 23.40 | 0.00 | - | 57 | 18,762 | 18.59% |
| SPX181221P02640000 | 2018-12-12 4:06PM EST | 2,640.00 | 30.25 | 23.40 | 25.20 | 0.00 | - | 20,745 | 35,136 | 18.35% |
| SPX181221P02645000 | 2018-12-12 2:04PM EST | 2,645.00 | 22.20 | 26.00 | 28.00 | 0.00 | - | 19,975 | 12,292 | 18.65% |
| SPX181221P02650000 | 2018-12-12 4:17PM EST | 2,650.00 | 35.00 | 27.10 | 29.10 | 0.00 | - | 5,802 | 93,768 | 17.85% |
| SPX181221P02655000 | 2018-12-12 4:15PM EST | 2,655.00 | 35.00 | 29.10 | 31.30 | 0.00 | - | 1,886 | 22,712 | 17.63% |
| SPX181221P02660000 | 2018-12-12 4:05PM EST | 2,660.00 | 34.00 | 31.30 | 33.50 | 0.00 | - | 4,977 | 21,006 | 17.32% |
| SPX181221P02665000 | 2018-12-12 4:05PM EST | 2,665.00 | 34.40 | 33.60 | 35.90 | 0.00 | - | 27,885 | 38,454 | 17.05% |
| SPX181221P02670000 | 2018-12-12 3:51PM EST | 2,670.00 | 39.00 | 37.40 | 39.70 | 0.00 | - | 6,569 | 19,589 | 17.56% |
| SPX181221P02675000 | 2018-12-13 8:07AM EST | 2,675.00 | 40.90 | 38.50 | 41.10 | -5.60 | -12.04% | 150 | 55,943 | 16.48% |
| SPX181221P02680000 | 2018-12-12 3:59PM EST | 2,680.00 | 47.60 | 41.60 | 44.10 | 0.00 | - | 9,395 | 18,331 | 16.31% |
| SPX181221P02685000 | 2018-12-12 2:05PM EST | 2,685.00 | 39.30 | 43.90 | 46.70 | 0.00 | - | 4,309 | 13,358 | 15.76% |
| SPX181221P02690000 | 2018-12-12 3:02PM EST | 2,690.00 | 46.22 | 48.50 | 51.20 | 0.00 | - | 20 | 14,713 | 16.42% |
| SPX181221P02695000 | 2018-12-12 1:37PM EST | 2,695.00 | 39.25 | 51.60 | 54.50 | 0.00 | - | 11 | 23,788 | 16.16% |
| SPX181221P02700000 | 2018-12-12 4:06PM EST | 2,700.00 | 63.25 | 53.10 | 56.20 | 0.00 | - | 2,552 | 95,861 | 14.50% |
| SPX181221P02705000 | 2018-12-12 3:58PM EST | 2,705.00 | 64.40 | 56.40 | 59.60 | 0.00 | - | 52 | 11,192 | 13.94% |
| SPX181221P02710000 | 2018-12-12 3:00PM EST | 2,710.00 | 60.00 | 59.80 | 63.20 | 0.00 | - | 19 | 14,463 | 13.36% |
| SPX181221P02715000 | 2018-12-12 2:41PM EST | 2,715.00 | 64.50 | 63.40 | 66.90 | 0.00 | - | 10 | 11,425 | 12.63% |
| SPX181221P02720000 | 2018-12-12 4:01PM EST | 2,720.00 | 77.10 | 67.00 | 70.60 | 0.00 | - | 32 | 28,903 | 11.47% |
| SPX181221P02725000 | 2018-12-12 3:26PM EST | 2,725.00 | 70.40 | 70.80 | 74.60 | 0.00 | - | 973 | 69,626 | 9.99% |
| SPX181221P02730000 | 2018-12-12 4:00PM EST | 2,730.00 | 83.00 | 74.80 | 78.60 | 0.00 | - | 112 | 26,033 | 0.00% |
| SPX181221P02735000 | 2018-12-12 2:08PM EST | 2,735.00 | 71.40 | 78.80 | 82.70 | 0.00 | - | 11 | 25,768 | 0.00% |
| SPX181221P02740000 | 2018-12-12 3:55PM EST | 2,740.00 | 89.20 | 82.90 | 86.90 | 0.00 | - | 24 | 29,225 | 0.00% |
| SPX181221P02745000 | 2018-12-12 11:28AM EST | 2,745.00 | 75.20 | 87.10 | 91.20 | 0.00 | - | 179 | 16,002 | 0.00% |
| SPX181221P02750000 | 2018-12-12 3:55PM EST | 2,750.00 | 97.95 | 91.40 | 95.60 | 0.00 | - | 259 | 68,766 | 0.00% |
| SPX181221P02755000 | 2018-12-11 1:15PM EST | 2,755.00 | 121.25 | 95.80 | 100.10 | 0.00 | - | 80 | 17,039 | 0.00% |
| SPX181221P02760000 | 2018-12-12 11:41AM EST | 2,760.00 | 89.15 | 100.30 | 104.60 | 0.00 | - | 2 | 22,149 | 0.00% |
| SPX181221P02765000 | 2018-12-12 11:29AM EST | 2,765.00 | 93.33 | 104.90 | 109.20 | 0.00 | - | 4 | 15,364 | 0.00% |
| SPX181221P02770000 | 2018-12-12 1:30PM EST | 2,770.00 | 89.89 | 109.50 | 113.90 | 0.00 | - | 87 | 23,594 | 0.00% |
| SPX181221P02775000 | 2018-12-12 1:30PM EST | 2,775.00 | 94.31 | 114.20 | 118.60 | 0.00 | - | 49 | 59,458 | 0.00% |
| SPX181221P02780000 | 2018-12-12 11:38AM EST | 2,780.00 | 108.80 | 118.90 | 123.40 | 0.00 | - | 6 | 15,561 | 0.00% |
| SPX181221P02785000 | 2018-12-10 4:03PM EST | 2,785.00 | 145.47 | 123.70 | 128.20 | 0.00 | - | 1 | 19,177 | 0.00% |
| SPX181221P02790000 | 2018-12-12 11:38AM EST | 2,790.00 | 118.10 | 128.50 | 133.00 | 0.00 | - | 20 | 16,171 | 0.00% |
| SPX181221P02795000 | 2018-12-12 11:20AM EST | 2,795.00 | 118.00 | 133.30 | 137.80 | 0.00 | - | 26 | 16,284 | 0.00% |
| SPX181221P02800000 | 2018-12-12 1:55PM EST | 2,800.00 | 123.95 | 138.20 | 142.70 | 0.00 | - | 23 | 84,213 | 0.00% |
| SPX181221P02805000 | 2018-12-11 3:16PM EST | 2,805.00 | 148.95 | 143.10 | 147.60 | 0.00 | - | 10 | 13,724 | 0.00% |
| SPX181221P02810000 | 2018-12-10 1:23PM EST | 2,810.00 | 193.15 | 148.00 | 152.50 | 0.00 | - | 11 | 11,825 | 0.00% |
| SPX181221P02815000 | 2018-12-12 11:20AM EST | 2,815.00 | 137.20 | 152.90 | 157.50 | 0.00 | - | 1 | 10,673 | 0.00% |
| SPX181221P02820000 | 2018-12-12 11:17AM EST | 2,820.00 | 139.60 | 157.80 | 162.40 | 0.00 | - | 1 | 2,606 | 0.00% |
| SPX181221P02825000 | 2018-12-12 11:18AM EST | 2,825.00 | 144.60 | 162.80 | 167.30 | 0.00 | - | 3 | 12,584 | 0.00% |
| SPX181221P02830000 | 2018-12-10 11:37AM EST | 2,830.00 | 233.60 | 167.70 | 172.30 | 0.00 | - | 1 | 2,780 | 0.00% |
| SPX181221P02835000 | 2018-11-29 11:54AM EST | 2,835.00 | 109.35 | 172.70 | 177.30 | 0.00 | - | 3 | 939 | 0.00% |
| SPX181221P02840000 | 2018-12-07 9:48AM EST | 2,840.00 | 138.70 | 177.60 | 182.20 | 0.00 | - | 1 | 2,189 | 0.00% |
| SPX181221P02845000 | 2018-12-07 12:45PM EST | 2,845.00 | 195.20 | 182.60 | 187.20 | 0.00 | - | 16 | 4,737 | 0.00% |
| SPX181221P02850000 | 2018-12-11 3:38PM EST | 2,850.00 | 200.20 | 187.60 | 192.20 | 0.00 | - | 31 | 29,943 | 0.00% |
| SPX181221P02855000 | 2018-12-04 10:58AM EST | 2,855.00 | 89.20 | 192.50 | 197.10 | 0.00 | - | 2 | 4,943 | 0.00% |
| SPX181221P02860000 | 2018-12-11 2:10PM EST | 2,860.00 | 236.65 | 197.50 | 202.10 | 0.00 | - | 4 | 6,506 | 0.00% |
| SPX181221P02865000 | 2018-12-10 3:30PM EST | 2,865.00 | 229.00 | 202.50 | 207.10 | 0.00 | - | 5 | 922 | 0.00% |
| SPX181221P02870000 | 2018-12-12 1:33PM EST | 2,870.00 | 186.20 | 207.50 | 212.10 | 0.00 | - | 1 | 5,537 | 0.00% |
| SPX181221P02875000 | 2018-12-11 2:57PM EST | 2,875.00 | 228.95 | 214.10 | 218.90 | 0.00 | - | 34 | 36,567 | 0.00% |
| SPX181221P02880000 | 2018-12-11 3:26PM EST | 2,880.00 | 225.90 | 217.40 | 222.00 | 0.00 | - | 9 | 6,579 | 0.00% |
| SPX181221P02885000 | 2018-12-11 2:10PM EST | 2,885.00 | 261.60 | 222.40 | 227.00 | 0.00 | - | 1 | 6,979 | 0.00% |
| SPX181221P02890000 | 2018-12-06 11:58AM EST | 2,890.00 | 244.00 | 227.40 | 232.00 | 0.00 | - | 7 | 13,608 | 0.00% |
| SPX181221P02895000 | 2018-12-10 2:58PM EST | 2,895.00 | 265.42 | 232.40 | 237.00 | 0.00 | - | 10 | 9,918 | 0.00% |
| SPX181221P02900000 | 2018-12-12 10:19AM EST | 2,900.00 | 225.10 | 237.40 | 242.00 | 0.00 | - | 19 | 53,891 | 0.00% |
| SPX181221P02905000 | 2018-12-12 9:30AM EST | 2,905.00 | 235.10 | 242.40 | 247.00 | 0.00 | - | 2 | 11,943 | 0.00% |
| SPX181221P02910000 | 2018-12-07 9:43AM EST | 2,910.00 | 204.50 | 247.40 | 252.00 | 0.00 | - | 5 | 18,189 | 0.00% |
| SPX181221P02915000 | 2018-12-12 1:22PM EST | 2,915.00 | 230.80 | 254.00 | 258.80 | 0.00 | - | 460 | 14,938 | 0.00% |
| SPX181221P02920000 | 2018-12-12 1:33PM EST | 2,920.00 | 235.90 | 257.30 | 262.00 | 0.00 | - | 3 | 11,238 | 0.00% |
| SPX181221P02925000 | 2018-12-10 3:01PM EST | 2,925.00 | 295.20 | 262.30 | 266.90 | 0.00 | - | 18 | 47,122 | 0.00% |
| SPX181221P02930000 | 2018-12-07 9:43AM EST | 2,930.00 | 224.40 | 267.30 | 271.90 | 0.00 | - | 5 | 15,041 | 0.00% |
| SPX181221P02935000 | 2018-12-04 9:30AM EST | 2,935.00 | 153.60 | 272.30 | 276.90 | 0.00 | - | 2 | 11,106 | 0.00% |
| SPX181221P02940000 | 2018-11-29 3:03PM EST | 2,940.00 | 188.08 | 277.30 | 281.90 | 0.00 | - | 8 | 16,571 | 0.00% |
| SPX181221P02945000 | 2018-12-03 1:08PM EST | 2,945.00 | 158.48 | 282.30 | 286.90 | 0.00 | - | 5 | 5,108 | 0.00% |
| SPX181221P02950000 | 2018-12-07 9:46AM EST | 2,950.00 | 244.80 | 287.30 | 291.90 | 0.00 | - | 5 | 2,815 | 0.00% |
| SPX181221P02955000 | 2018-10-10 9:04AM EST | 2,955.00 | 122.09 | 292.30 | 296.90 | 0.00 | +29.69% | 1 | 14 | 0.00% |
| SPX181221P02960000 | 2018-12-04 9:30AM EST | 2,960.00 | 178.20 | 297.30 | 301.90 | 0.00 | - | 2 | 1,060 | 0.00% |
| SPX181221P02965000 | 2018-10-26 10:04AM EST | 2,965.00 | 330.99 | 302.30 | 306.90 | 0.00 | - | 4 | 25 | 0.00% |
| SPX181221P02970000 | 2018-12-12 1:33PM EST | 2,970.00 | 285.70 | 307.30 | 311.90 | 0.00 | - | 1 | 20 | 0.00% |
| SPX181221P02975000 | 2018-12-07 9:46AM EST | 2,975.00 | 269.75 | 312.30 | 316.90 | 0.00 | - | 5 | 976 | 0.00% |
| SPX181221P02980000 | 2018-12-12 9:30AM EST | 2,980.00 | 309.55 | 318.90 | 323.70 | 0.00 | - | 1 | 25 | 0.00% |
| SPX181221P02985000 | 2018-10-11 8:44AM EST | 2,985.00 | 214.79 | 322.20 | 326.90 | 0.00 | +40.99% | 1 | 23 | 0.00% |
| SPX181221P02990000 | 2018-12-03 1:43PM EST | 2,990.00 | 205.30 | 327.20 | 331.90 | 0.00 | - | 2 | 26 | 0.00% |
| SPX181221P02995000 | 2018-10-22 10:31AM EST | 2,995.00 | 229.43 | 332.20 | 336.80 | 0.00 | - | 1 | 14 | 0.00% |
| SPX181221P03000000 | 2018-12-10 9:53AM EST | 3,000.00 | 387.03 | 337.20 | 341.80 | 0.00 | - | 2 | 14,782 | 0.00% |
| SPX181221P03005000 | 2018-10-23 9:23AM EST | 3,005.00 | 308.45 | 342.20 | 346.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03010000 | 2018-12-10 9:53AM EST | 3,010.00 | 396.97 | 347.20 | 351.80 | 0.00 | - | 2 | 3 | 0.00% |
| SPX181221P03015000 | 2018-10-29 8:48AM EST | 3,015.00 | 319.79 | 352.20 | 356.80 | 0.00 | - | 1 | 26 | 0.00% |
| SPX181221P03020000 | 2018-10-12 8:31AM EST | 3,020.00 | 245.80 | 357.20 | 361.80 | 0.00 | +24.74% | 2 | 6 | 0.00% |
| SPX181221P03025000 | 2018-12-07 2:29PM EST | 3,025.00 | 380.60 | 362.20 | 366.80 | 0.00 | - | 3 | 260 | 0.00% |
| SPX181221P03030000 | 2018-10-11 8:34AM EST | 3,030.00 | 250.07 | 367.20 | 371.80 | 0.00 | +52.19% | 1 | 1 | 0.00% |
| SPX181221P03035000 | 2018-10-29 8:55AM EST | 3,035.00 | 341.65 | 372.20 | 376.80 | 0.00 | +60.35% | 1 | 2 | 0.00% |
| SPX181221P03050000 | 2018-12-07 2:29PM EST | 3,050.00 | 405.50 | 387.20 | 391.80 | 0.00 | - | 5 | 162 | 0.00% |
| SPX181221P03055000 | 2018-09-14 10:50PM EST | 3,055.00 | 167.70 | 392.20 | 396.80 | 0.00 | - | 14 | 14 | 0.00% |
| SPX181221P03065000 | 2018-10-15 2:47PM EST | 3,065.00 | 301.50 | 402.20 | 406.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03070000 | 2018-09-14 10:50PM EST | 3,070.00 | 180.70 | 407.20 | 411.80 | 0.00 | - | 14 | 14 | 0.00% |
| SPX181221P03075000 | 2018-12-04 3:33PM EST | 3,075.00 | 367.28 | 412.20 | 416.80 | 0.00 | - | 4 | 23 | 0.00% |
| SPX181221P03100000 | 2018-12-11 10:34AM EST | 3,100.00 | 428.70 | 437.10 | 441.80 | 0.00 | - | 7 | 739 | 0.00% |
| SPX181221P03105000 | 2018-11-15 10:48AM EST | 3,105.00 | 421.26 | 442.10 | 446.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03125000 | 2018-12-11 10:34AM EST | 3,125.00 | 453.70 | 462.10 | 466.70 | 0.00 | - | 5 | 692 | 0.00% |
| SPX181221P03140000 | 2018-11-15 10:48AM EST | 3,140.00 | 456.23 | 477.10 | 481.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03150000 | 2018-12-07 2:29PM EST | 3,150.00 | 505.30 | 487.10 | 491.70 | 0.00 | - | 2 | 61 | 0.00% |
| SPX181221P03175000 | 2018-12-07 2:29PM EST | 3,175.00 | 530.30 | 520.20 | 525.70 | 0.00 | - | 3 | 3 | 55.50% |
| SPX181221P03200000 | 2018-12-11 10:34AM EST | 3,200.00 | 528.70 | 537.10 | 541.70 | 0.00 | - | 2 | 237 | 0.00% |
| SPX181221P03250000 | 2018-10-10 1:48PM EST | 3,250.00 | 422.65 | 587.10 | 591.70 | 0.00 | +23.47% | 1 | 3 | 0.00% |
| SPX181221P03275000 | 2018-10-11 9:22AM EST | 3,275.00 | 447.35 | 612.10 | 616.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX181221P03300000 | 2018-11-21 12:03PM EST | 3,300.00 | 632.75 | 637.00 | 641.60 | 0.00 | - | 2 | 77 | 0.00% |
| SPX181221P03350000 | 2018-10-16 10:04AM EST | 3,350.00 | 560.95 | 687.00 | 691.60 | 0.00 | - | 3 | 3 | 0.00% |
| SPX181221P03400000 | 2018-12-11 11:12AM EST | 3,400.00 | 740.70 | 737.00 | 741.60 | 0.00 | - | 1 | 48 | 0.00% |
| SPX181221P03500000 | 2018-12-12 12:24PM EST | 3,500.00 | 820.47 | 836.90 | 841.50 | 0.00 | - | 1 | 1,413 | 0.00% |
| SPX181221P03600000 | 2018-12-11 12:24PM EST | 3,600.00 | 958.25 | 936.90 | 941.50 | 0.00 | - | 5 | 374 | 0.00% |
| SPX181221P03700000 | 2018-09-19 9:27AM EST | 3,700.00 | 781.62 | 1,036.80 | 1,041.40 | 0.00 | - | 2 | 11 | 0.00% |
| SPX181221P03800000 | 2018-12-07 3:12PM EST | 3,800.00 | 1,163.20 | 1,136.80 | 1,141.40 | 0.00 | - | 5 | 20 | 0.00% |
