^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3月15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
SPX190315C006000002019-02-15 11:45PM EST600.002,162.252,163.902,167.500.00-51260.00%
SPX190315C007000002019-02-15 11:45PM EST700.002,064.682,064.102,067.700.00-20100.00%
SPX190315C010000002019-02-15 10:38AM EST1,000.001,765.951,764.601,768.300.00-37549,1860.00%
SPX190315C011000002019-01-23 11:13AM EST1,100.001,531.651,664.801,668.500.00-2506,5850.00%
SPX190315C011500002019-02-07 2:55PM EST1,150.001,542.601,614.901,618.500.00-2002000.00%
SPX190315C012000002019-02-05 2:45PM EST1,200.001,528.401,565.001,568.600.00-4001,1360.00%
SPX190315C013000002018-12-20 10:23AM EST1,300.001,192.951,465.201,468.800.00-090.00%
SPX190315C014000002019-02-15 11:00AM EST1,400.001,363.851,365.401,369.000.00-51270.00%
SPX190315C015000002019-02-15 3:48PM EST1,500.001,271.351,265.601,269.200.00-21140.00%
SPX190315C015750002018-12-20 10:24AM EST1,575.00918.701,190.701,194.400.00-040.00%
SPX190315C016000002018-09-18 2:14PM EST1,600.001,305.901,165.801,169.400.00-020.00%
SPX190315C016500002018-11-28 3:12PM EST1,650.001,075.001,115.901,119.500.00-03550.00%
SPX190315C017000002018-12-21 3:36PM EST1,700.00716.551,066.001,069.600.00-030.00%
SPX190315C018000002018-12-13 3:56PM EST1,800.00852.91966.20969.800.00-000.00%
SPX190315C018250002018-12-24 9:48AM EST1,825.00567.45941.20944.800.00-030.00%
SPX190315C018500002018-10-24 8:36AM EST1,850.00892.45916.30919.900.00-01010.00%
SPX190315C019000002019-02-15 12:12PM EST1,900.00867.80866.40870.000.00-2110.00%
SPX190315C019250002018-09-21 10:57PM EST1,925.00855.00841.40845.100.00-080.00%
SPX190315C020000002019-02-15 3:42PM EST2,000.00768.45766.70770.300.00-2,08049,5440.00%
SPX190315C020250002018-10-26 12:28PM EST2,025.00667.53741.70745.300.00-040.00%
SPX190315C020500002019-01-16 2:08PM EST2,050.00572.20716.80720.400.00-302770.00%
SPX190315C020750002018-09-21 10:57PM EST2,075.00787.62691.90695.500.00-010.00%
SPX190315C021000002019-02-13 11:54AM EST2,100.00650.60667.00670.600.00-46,2350.00%
SPX190315C021250002018-09-21 10:57PM EST2,125.00703.85642.00645.700.00-060.00%
SPX190315C021500002019-02-07 2:55PM EST2,150.00546.60617.20620.800.00-2002070.00%
SPX190315C021750002018-09-21 10:57PM EST2,175.00696.90592.30595.900.00-0140.00%
SPX190315C021800002018-12-28 2:53PM EST2,180.00360.20587.30590.900.00-0200.00%
SPX190315C021950002018-12-26 2:20PM EST2,195.00257.90572.40576.000.00-0150.00%
SPX190315C022000002019-02-05 2:45PM EST2,200.00532.50567.40571.000.00-4009480.00%
SPX190315C022100002018-12-28 2:53PM EST2,210.00333.80557.40561.000.00-0200.00%
SPX190315C022250002019-02-08 1:14PM EST2,225.00470.40542.50546.100.00-390.00%
SPX190315C022300002018-12-27 10:16AM EST2,230.00244.20537.50541.100.00-0150.00%
SPX190315C022350002018-12-27 3:33PM EST2,235.00260.00532.60536.200.00-0150.00%
SPX190315C022400002018-12-21 9:51AM EST2,240.00273.30527.60531.200.00-030.00%
SPX190315C022500002019-02-06 2:40PM EST2,250.00477.23517.70521.200.00-3504330.00%
SPX190315C022600002018-12-27 4:01PM EST2,260.00274.10507.70511.300.00-0460.00%
SPX190315C022650002019-01-03 11:11AM EST2,265.00237.50502.70506.300.00-18340.00%
SPX190315C022700002018-12-26 11:37AM EST2,270.00177.80497.80501.400.00-0300.00%
SPX190315C022750002018-09-20 9:45AM EST2,275.00667.55492.80496.400.00-0110.00%
SPX190315C022800002018-12-28 11:43AM EST2,280.00258.20487.80491.400.00-0400.00%
SPX190315C022850002019-01-28 2:56PM EST2,285.00360.25482.90486.500.00-10550.00%
SPX190315C022900002019-01-02 3:21PM EST2,290.00244.20477.90481.500.00-0540.00%
SPX190315C022950002018-12-24 10:59AM EST2,295.00172.20473.00476.500.00-0150.00%
SPX190315C023000002019-02-08 1:19PM EST2,300.00394.05468.00471.600.00-52,4110.00%
SPX190315C023050002019-01-11 12:27PM EST2,305.00300.40463.00466.600.00-1630.00%
SPX190315C023150002019-01-04 12:57PM EST2,315.00247.00453.10456.700.00-661010.00%
SPX190315C023200002018-12-27 10:44AM EST2,320.00183.80448.10451.700.00-0300.00%
SPX190315C023250002019-01-07 9:54AM EST2,325.00229.90443.20446.800.00-80910.00%
SPX190315C023300002018-12-28 10:18AM EST2,330.00218.40438.20441.800.00-0160.00%
SPX190315C023350002019-01-14 2:36PM EST2,335.00264.50433.30436.800.00-120.00%
SPX190315C023400002019-01-04 12:57PM EST2,340.00226.30428.30431.900.00-1180.00%
SPX190315C023450002018-12-27 4:11PM EST2,345.00208.00423.40426.900.00-04290.00%
SPX190315C023500002019-02-13 11:33AM EST2,350.00400.05418.40422.000.00-22,6060.00%
SPX190315C023550002019-01-30 11:47AM EST2,355.00312.36413.50417.000.00-503,3000.00%
SPX190315C023600002018-12-26 3:31PM EST2,360.00151.73408.50412.100.00-02,8070.00%
SPX190315C023650002019-01-31 10:18AM EST2,365.00329.70403.50407.100.00-1952,8400.00%
SPX190315C023700002019-02-11 11:09AM EST2,370.00337.05398.60402.200.00-34,1980.00%
SPX190315C023750002019-02-05 11:06AM EST2,375.00363.00393.70397.200.00-112,3160.00%
SPX190315C023800002019-01-07 3:44PM EST2,380.00207.10388.70392.300.00-47,1120.00%
SPX190315C023850002019-01-29 9:38AM EST2,385.00267.45383.80387.300.00-8305,4420.00%
SPX190315C023900002019-01-02 9:34AM EST2,390.00149.80378.80382.400.00-01,7450.00%
SPX190315C023950002019-01-10 12:14PM EST2,395.00217.00373.90377.400.00-22,1480.00%
SPX190315C024000002019-02-07 9:42AM EST2,400.00313.00368.90372.500.00-1015,2110.00%
SPX190315C024050002019-02-04 12:44PM EST2,405.00310.99364.00367.500.00-15,3370.00%
SPX190315C024100002019-02-04 12:37PM EST2,410.00305.85359.00362.600.00-12,4080.00%
SPX190315C024150002019-02-04 12:46PM EST2,415.00301.19354.10357.700.00-16,2650.00%
SPX190315C024200002019-02-01 10:00AM EST2,420.00286.50349.20352.700.00-956,9160.00%
SPX190315C024250002019-02-12 4:00PM EST2,425.00319.75344.20347.800.00-28,7280.00%
SPX190315C024300002019-02-04 12:44PM EST2,430.00286.87339.30342.900.00-25,1940.00%
SPX190315C024350002019-02-04 12:38PM EST2,435.00281.86334.40337.900.00-24,8160.00%
SPX190315C024400002019-02-04 12:46PM EST2,440.00277.12329.50333.000.00-133,0900.00%
SPX190315C024450002019-01-22 2:38PM EST2,445.00201.70324.60328.100.00-225,9860.00%
SPX190315C024500002019-02-15 9:34AM EST2,450.00316.00319.60323.200.00-113,2550.00%
SPX190315C024550002019-02-07 10:07AM EST2,455.00258.70314.70318.200.00-26,8320.00%
SPX190315C024600002019-02-04 12:46PM EST2,460.00257.53309.80313.300.00-25,2810.00%
SPX190315C024650002019-02-04 12:47PM EST2,465.00252.66304.90308.400.00-18,8050.00%
SPX190315C024700002019-01-31 12:04PM EST2,470.00243.70300.00303.500.00-210,7490.00%
SPX190315C024750002019-02-14 12:19PM EST2,475.00276.55295.10298.600.00-222,4510.00%
SPX190315C024800002019-02-07 10:12AM EST2,480.00237.85290.20293.700.00-18,7760.00%
SPX190315C024850002019-02-04 12:46PM EST2,485.00233.87285.30288.800.00-18,5520.00%
SPX190315C024900002019-02-15 1:29PM EST2,490.00277.50280.40283.900.00-69,8700.00%
SPX190315C024950002019-01-17 4:05PM EST2,495.00167.11275.50279.000.00-24510,6100.00%
SPX190315C025000002019-02-14 10:04AM EST2,500.00244.40270.60274.100.00-144,9820.00%
SPX190315C025050002019-02-15 1:28PM EST2,505.00263.00265.70269.200.00-115,5170.00%
SPX190315C025100002019-02-04 11:12AM EST2,510.00206.40260.90264.300.00-3011,1320.00%
SPX190315C025150002019-02-04 12:44PM EST2,515.00206.06256.00259.400.00-16,8830.00%
SPX190315C025200002019-02-06 12:07PM EST2,520.00215.20251.10254.600.00-12,9860.00%
SPX190315C025250002019-02-15 2:03PM EST2,525.00246.20246.30249.700.00-511,4620.00%
SPX190315C025300002019-02-04 12:28PM EST2,530.00191.85241.40244.800.00-14,8810.00%
SPX190315C025350002019-02-01 2:52PM EST2,535.00177.45236.60240.000.00-17,1130.00%
SPX190315C025400002019-02-04 12:48PM EST2,540.00182.47231.70235.100.00-34,9520.00%
SPX190315C025450002019-02-15 9:35AM EST2,545.00224.50226.90230.300.00-753,5340.00%
SPX190315C025500002019-02-15 3:23PM EST2,550.00221.80222.10225.500.00-921,3260.00%
SPX190315C025550002019-02-04 12:28PM EST2,555.00169.15217.30220.600.00-112,3740.00%
SPX190315C025600002019-02-06 3:39PM EST2,560.00180.35212.50215.800.00-511,93912.44%
SPX190315C025650002019-02-15 3:43PM EST2,565.00211.55207.70211.000.00-17,20313.34%
SPX190315C025700002019-02-06 3:49PM EST2,570.00172.25202.90206.200.00-412,44813.83%
SPX190315C025750002019-02-15 3:48PM EST2,575.00203.60198.20201.500.00-840,42014.41%
SPX190315C025800002019-02-14 1:50PM EST2,580.00180.50193.40196.700.00-30016,63414.58%
SPX190315C025850002019-02-14 4:00PM EST2,585.00169.70189.60192.900.00-1616,76316.33%
SPX190315C025900002019-02-08 10:59AM EST2,590.00117.84184.40187.900.00-213,11815.97%
SPX190315C025950002019-02-15 3:43PM EST2,595.00183.00179.20182.500.00-18,11815.03%
SPX190315C026000002019-02-15 12:25PM EST2,600.00175.50174.60177.800.00-2359,95515.12%
SPX190315C026050002019-02-12 9:48AM EST2,605.00139.12170.70174.000.00-15,48416.21%
SPX190315C026100002019-02-15 3:51PM EST2,610.00169.00166.10169.300.00-4510,03116.15%
SPX190315C026150002019-02-13 9:33AM EST2,615.00150.00160.50163.700.00-29,37015.12%
SPX190315C026200002019-02-15 2:56PM EST2,620.00157.40155.90159.000.00-214,03015.06%
SPX190315C026250002019-02-14 4:02PM EST2,625.00131.70151.30154.400.00-2722,49415.07%
SPX190315C026300002019-02-15 3:46PM EST2,630.00151.63147.10150.200.00-511,69015.40%
SPX190315C026350002019-02-08 1:16PM EST2,635.0086.75142.20145.200.00-116,32514.99%
SPX190315C026400002019-02-14 10:01AM EST2,640.00115.09137.60140.600.00-110,19614.91%
SPX190315C026450002019-02-15 10:47AM EST2,645.00135.60134.00137.000.00-210,52115.55%
SPX190315C026500002019-02-15 3:51PM EST2,650.00132.10129.50132.500.00-30163,49015.46%
SPX190315C026550002019-02-14 10:10AM EST2,655.00103.80125.00128.000.00-1587,24515.34%
SPX190315C026600002019-02-13 11:13AM EST2,660.00112.80120.20123.300.00-610,97815.08%
SPX190315C026650002019-02-15 9:46AM EST2,665.00117.00115.40118.200.00-55617,70714.56%
SPX190315C026700002019-02-15 2:36PM EST2,670.00111.05111.40114.500.00-58,15714.87%
SPX190315C026750002019-02-15 3:23PM EST2,675.00106.20107.10110.100.00-4,78433,73514.73%
SPX190315C026800002019-02-15 3:46PM EST2,680.00106.78102.80105.800.00-135,68814.63%
SPX190315C026850002019-02-14 12:51PM EST2,685.0087.4098.60101.500.00-29,90014.49%
SPX190315C026900002019-02-15 10:40AM EST2,690.0097.8594.4097.300.00-210,47714.39%
SPX190315C026950002019-02-15 11:21AM EST2,695.0086.8790.3093.000.00-112,72314.21%
SPX190315C027000002019-02-15 4:13PM EST2,700.0091.6086.2088.900.00-11,53551,66614.10%
SPX190315C027050002019-02-15 9:35AM EST2,705.0080.7882.1084.800.00-514,50313.96%
SPX190315C027100002019-02-15 9:37AM EST2,710.0076.0078.1080.800.00-211,44713.85%
SPX190315C027150002019-02-15 3:59PM EST2,715.0078.5374.2076.800.00-268,34713.70%
SPX190315C027200002019-02-15 12:00PM EST2,720.0070.3570.4072.900.00-32,30713.57%
SPX190315C027250002019-02-15 3:59PM EST2,725.0070.6366.3068.500.00-17051,89713.21%
SPX190315C027300002019-02-15 3:44PM EST2,730.0065.1563.2065.400.00-14617,92813.34%
SPX190315C027350002019-02-14 12:58PM EST2,735.0051.0058.9061.000.00-2,20911,58012.94%
SPX190315C027400002019-02-15 3:55PM EST2,740.0058.2255.4057.400.00-2238,74812.81%
SPX190315C027450002019-02-15 3:55PM EST2,745.0054.6952.1054.000.00-1207,25312.73%
SPX190315C027500002019-02-15 4:01PM EST2,750.0053.0048.5050.300.00-7,15069,25612.50%
SPX190315C027550002019-02-15 3:55PM EST2,755.0047.8145.3047.000.00-2228,40012.38%
SPX190315C027600002019-02-19 5:34AM EST2,760.0044.7042.6044.20-1.60-3.46%1014,90512.41%
SPX190315C027650002019-02-15 3:46PM EST2,765.0042.0039.5041.100.00-12,2556,29212.29%
SPX190315C027700002019-02-15 4:14PM EST2,770.0040.8036.6038.100.00-18,50810,68312.17%
SPX190315C027750002019-02-15 4:17PM EST2,775.0037.3033.7035.200.00-11,83935,59112.04%
SPX190315C027800002019-02-15 3:59PM EST2,780.0033.3130.6032.000.00-5631,98611.77%
SPX190315C027850002019-02-15 3:49PM EST2,785.0030.4028.0029.400.00-3764,36811.67%
SPX190315C027900002019-02-15 4:12PM EST2,790.0028.7325.7027.000.00-2549,22311.60%
SPX190315C027950002019-02-15 4:13PM EST2,795.0026.7023.6024.900.00-1862,15711.59%
SPX190315C028000002019-02-15 4:09PM EST2,800.0023.9021.2022.300.00-6,76139,91711.36%
SPX190315C028050002019-02-15 4:07PM EST2,805.0021.6119.0020.200.00-2242,88311.27%
SPX190315C028100002019-02-15 3:46PM EST2,810.0018.5517.2018.000.00-3694,44111.09%
SPX190315C028150002019-02-15 4:01PM EST2,815.0017.4015.3016.300.00-2196,65111.05%
SPX190315C028200002019-02-15 4:14PM EST2,820.0015.9013.8014.600.00-2,7456,34010.96%
SPX190315C028250002019-02-15 4:09PM EST2,825.0014.1012.4013.200.00-6,25420,67710.95%
SPX190315C028300002019-02-15 4:13PM EST2,830.0012.5010.8011.600.00-4,1078,67210.81%
SPX190315C028350002019-02-15 3:31PM EST2,835.009.129.5010.300.00-1347,87510.75%
SPX190315C028400002019-02-19 4:42AM EST2,840.009.008.409.10-0.80-8.16%2007,22510.68%
SPX190315C028450002019-02-15 4:13PM EST2,845.008.757.308.000.00-3901,93210.61%
SPX190315C028500002019-02-15 4:10PM EST2,850.007.656.507.200.00-8,88432,35310.65%
SPX190315C028550002019-02-15 4:14PM EST2,855.006.605.506.100.00-19779310.48%
SPX190315C028600002019-02-15 4:01PM EST2,860.005.644.805.400.00-2167,34510.49%
SPX190315C028650002019-02-15 3:59PM EST2,865.004.854.204.800.00-2,2492,24310.51%
SPX190315C028700002019-02-15 4:03PM EST2,870.004.303.604.200.00-3,19510,66010.50%
SPX190315C028750002019-02-15 4:03PM EST2,875.003.733.103.600.00-3,45624,63310.43%
SPX190315C028800002019-02-15 3:45PM EST2,880.002.852.703.200.00-281,36010.48%
SPX190315C028850002019-02-15 4:14PM EST2,885.002.852.302.700.00-19882810.40%
SPX190315C028900002019-02-15 4:04PM EST2,890.002.411.952.350.00-1,5475,36110.41%
SPX190315C028950002019-02-15 4:04PM EST2,895.002.151.702.100.00-991,29810.48%
SPX190315C029000002019-02-15 4:13PM EST2,900.001.851.451.850.00-6,66331,33510.52%
SPX190315C029050002019-02-15 10:15AM EST2,905.001.851.251.600.00-111,32310.53%
SPX190315C029100002019-02-15 3:47PM EST2,910.001.251.051.400.00-2,0453,33810.56%
SPX190315C029150002019-02-14 3:55PM EST2,915.001.050.901.250.00-1652810.64%
SPX190315C029200002019-02-15 3:09PM EST2,920.000.950.801.150.00-142,39910.77%
SPX190315C029250002019-02-15 3:25PM EST2,925.000.790.651.000.00-29614,13510.80%
SPX190315C029300002019-02-15 10:37AM EST2,930.000.910.550.900.00-3043610.89%
SPX190315C029350002019-02-13 9:30AM EST2,935.000.800.450.850.00-16319911.07%
SPX190315C029400002019-02-15 10:05AM EST2,940.000.800.400.750.00-332411.12%
SPX190315C029450002019-02-15 9:48AM EST2,945.000.750.350.700.00-1018211.27%
SPX190315C029500002019-02-15 3:24PM EST2,950.000.460.250.650.00-19621,40111.41%
SPX190315C029550002019-02-15 11:12AM EST2,955.000.450.200.600.00-3020511.54%
SPX190315C029600002019-02-13 9:30AM EST2,960.000.500.200.550.00-16237711.65%
SPX190315C029650002019-02-13 9:30AM EST2,965.000.450.150.500.00-16229411.74%
SPX190315C029700002019-02-13 9:30AM EST2,970.000.400.100.450.00-16132411.82%
SPX190315C029750002019-02-15 10:02AM EST2,975.000.400.100.450.00-34,82912.07%
SPX190315C029800002019-02-15 3:51PM EST2,980.000.300.050.400.00-227612.13%
SPX190315C029850002019-02-15 9:54AM EST2,985.000.320.050.400.00-1022312.38%
SPX190315C029900002019-02-13 2:56PM EST2,990.000.300.000.350.00-16332612.40%
SPX190315C029950002019-02-13 9:30AM EST2,995.000.200.000.350.00-15518412.64%
SPX190315C030000002019-02-15 3:50PM EST3,000.000.200.000.350.00-1,84430,37212.88%
SPX190315C030100002019-02-13 9:30AM EST3,010.000.150.000.300.00-24240013.10%
SPX190315C030200002019-02-15 3:48PM EST3,020.000.150.000.300.00-119613.56%
SPX190315C030250002019-02-14 4:12PM EST3,025.000.150.000.250.00-17,30413.50%
SPX190315C030300002019-02-13 9:30AM EST3,030.000.150.000.250.00-16141713.72%
SPX190315C030500002019-02-13 11:11AM EST3,050.000.150.000.250.00-65313,66614.62%
SPX190315C030600002019-02-13 11:34AM EST3,060.000.150.000.250.00-26551315.06%
SPX190315C030750002019-02-14 4:01PM EST3,075.000.100.000.250.00-103,46215.72%
SPX190315C031000002019-02-15 3:54PM EST3,100.000.100.000.200.00-5222,50816.41%
SPX190315C031250002019-02-13 11:34AM EST3,125.000.050.000.250.00-819,41417.90%
SPX190315C031500002019-02-13 12:08PM EST3,150.000.050.000.250.00-50015,29418.95%
SPX190315C031750002019-02-15 3:42PM EST3,175.000.050.000.200.00-1002,24519.51%
SPX190315C032000002019-02-15 3:44PM EST3,200.000.050.000.250.00-20012,57621.02%
SPX190315C032250002019-01-16 10:00AM EST3,225.000.050.000.200.00-1036621.51%
SPX190315C032500002019-02-06 2:42PM EST3,250.000.050.000.200.00-3506,42222.49%
SPX190315C032750002019-01-16 10:00AM EST3,275.000.050.000.200.00-1014723.46%
SPX190315C033000002019-01-30 11:53AM EST3,300.000.030.000.200.00-2610,37624.41%
SPX190315C033500002019-01-17 1:39PM EST3,350.000.100.000.200.00-2054626.29%
SPX190315C034000002019-01-31 1:48PM EST3,400.000.050.000.250.00-1506,87628.78%
SPX190315C035000002019-01-25 3:56PM EST3,500.000.050.000.250.00-1007,27032.40%
SPX190315C036000002019-02-05 11:53AM EST3,600.000.050.000.200.00-16,82135.11%
SPX190315C037000002018-10-10 1:10PM EST3,700.000.270.000.200.00-03738.40%
SPX190315C038000002018-11-01 1:44PM EST3,800.000.080.000.200.00-01341.58%
SPX190315C039000002018-09-07 10:48PM EST3,900.000.250.000.200.00-030044.63%
SPX190315C040000002018-10-30 9:32AM EST4,000.000.150.000.200.00-019047.61%
SPX190315C041000002019-01-09 11:05AM EST4,100.000.020.000.200.00-11050.49%
認沽盤範圍2019年3月15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
SPX190315P009000002019-02-07 10:24AM EST900.000.030.000.200.00-55134.38%
SPX190315P010000002019-02-15 10:38AM EST1,000.000.050.000.150.00-37552,863119.53%
SPX190315P010500002019-02-11 2:01PM EST1,050.000.050.000.200.00-2020116.60%
SPX190315P011000002019-02-12 11:20AM EST1,100.000.050.000.200.00-1006,952111.13%
SPX190315P011500002019-02-12 4:07PM EST1,150.000.050.000.200.00-600847106.06%
SPX190315P012000002019-02-13 3:26PM EST1,200.000.050.000.250.00-44,478102.93%
SPX190315P012250002019-02-13 9:44AM EST1,225.000.050.000.250.00-3961100.59%
SPX190315P012750002019-02-15 11:31AM EST1,275.000.050.000.250.00-42,95395.90%
SPX190315P013000002019-02-15 4:06PM EST1,300.000.050.000.250.00-5713,58693.55%
SPX190315P013250002019-02-15 11:27AM EST1,325.000.050.000.250.00-58,85991.41%
SPX190315P013500002019-02-15 4:12PM EST1,350.000.050.000.250.00-1515,70789.16%
SPX190315P013750002019-02-14 9:51AM EST1,375.000.100.000.250.00-43,75387.01%
SPX190315P014000002019-02-14 12:10PM EST1,400.000.100.000.250.00-438,91384.86%
SPX190315P014500002019-02-15 4:08PM EST1,450.000.080.000.250.00-6032,70280.76%
SPX190315P014750002019-02-14 9:57AM EST1,475.000.150.000.250.00-205,15978.81%
SPX190315P015000002019-02-15 3:48PM EST1,500.000.100.000.250.00-1337,09876.76%
SPX190315P015250002019-02-15 3:45PM EST1,525.000.100.000.250.00-1023,88074.80%
SPX190315P015500002019-02-15 1:40PM EST1,550.000.100.000.250.00-9,39020,56172.95%
SPX190315P015750002019-02-15 4:13PM EST1,575.000.100.000.250.00-248,23771.05%
SPX190315P016000002019-02-15 11:31AM EST1,600.000.150.000.250.00-119,52669.19%
SPX190315P016250002019-02-15 3:40PM EST1,625.000.150.000.250.00-1,0184,76367.38%
SPX190315P016500002019-02-15 3:41PM EST1,650.000.150.000.250.00-1,1659,20365.53%
SPX190315P016600002019-02-15 9:58AM EST1,660.000.150.000.250.00-151,05264.84%
SPX190315P016700002019-02-15 10:25AM EST1,670.000.150.000.250.00-1913,66264.16%
SPX190315P016750002019-02-15 3:40PM EST1,675.000.150.000.250.00-142,11163.77%
SPX190315P016800002019-02-15 10:35AM EST1,680.000.150.000.250.00-11,03263.43%
SPX190315P016900002019-02-15 10:36AM EST1,690.000.150.000.250.00-151,10862.70%
SPX190315P017000002019-02-15 3:45PM EST1,700.000.200.000.250.00-94419,88762.01%
SPX190315P017100002019-02-13 9:30AM EST1,710.000.150.000.250.00-97099561.33%
SPX190315P017200002019-02-13 9:30AM EST1,720.000.200.000.250.00-72674060.64%
SPX190315P017250002019-02-15 3:40PM EST1,725.000.200.000.300.00-268,29061.23%
SPX190315P017500002019-02-14 10:37AM EST1,750.000.250.000.300.00-512,28859.52%
SPX190315P017700002019-02-13 9:30AM EST1,770.000.200.000.300.00-68769958.15%
SPX190315P017750002019-02-13 9:30AM EST1,775.000.250.000.300.00-4543,74057.81%
SPX190315P017800002019-02-15 2:50PM EST1,780.000.200.000.300.00-28166957.47%
SPX190315P017900002019-02-15 2:49PM EST1,790.000.200.000.300.00-37189956.79%
SPX190315P018000002019-02-15 3:04PM EST1,800.000.200.000.300.00-26519,90056.15%
SPX190315P018100002019-02-13 9:30AM EST1,810.000.250.000.300.00-8761,23555.47%
SPX190315P018200002019-02-13 9:30AM EST1,820.000.250.000.300.00-65084154.79%
SPX190315P018250002019-02-13 9:30AM EST1,825.000.250.000.300.00-4302,53454.49%
SPX190315P018300002019-02-13 9:30AM EST1,830.000.250.000.300.00-64272754.10%
SPX190315P018400002019-02-13 9:30AM EST1,840.000.250.000.300.00-8461,42553.47%
SPX190315P018500002019-02-15 10:02AM EST1,850.000.200.000.300.00-2427,81352.83%
SPX190315P018600002019-02-13 9:30AM EST1,860.000.250.000.300.00-8285,19952.15%
SPX190315P018700002019-02-15 2:51PM EST1,870.000.250.000.300.00-25663851.51%
SPX190315P018750002019-02-15 2:51PM EST1,875.000.250.000.300.00-1751,69051.17%
SPX190315P018800002019-02-13 9:30AM EST1,880.000.300.000.300.00-40441950.88%
SPX190315P018850002019-02-13 9:30AM EST1,885.000.300.000.300.00-40340850.54%
SPX190315P018900002019-02-13 9:30AM EST1,890.000.300.000.300.00-4011,03750.24%
SPX190315P018950002019-02-13 9:30AM EST1,895.000.350.000.300.00-39840953.30%
SPX190315P019000002019-02-15 2:10PM EST1,900.000.230.000.300.00-1311,30252.95%
SPX190315P019050002019-02-13 9:30AM EST1,905.000.350.000.300.00-39651552.61%
SPX190315P019100002019-02-13 9:30AM EST1,910.000.300.000.300.00-39165552.27%
SPX190315P019200002019-02-13 9:30AM EST1,920.000.350.000.350.00-38847752.42%
SPX190315P019250002019-02-15 10:37AM EST1,925.000.200.000.350.00-604,75452.08%
SPX190315P019300002019-02-13 9:30AM EST1,930.000.350.000.350.00-38459251.73%
SPX190315P019400002019-02-15 4:08PM EST1,940.000.280.000.350.00-6045951.07%
SPX190315P019500002019-02-15 2:10PM EST1,950.000.330.000.350.00-37,73750.39%
SPX190315P019550002019-02-13 9:30AM EST1,955.000.400.050.350.00-37549050.05%
SPX190315P019600002019-02-13 9:30AM EST1,960.000.400.050.350.00-37439749.73%
SPX190315P019650002019-02-13 9:30AM EST1,965.000.450.050.350.00-40140849.39%
SPX190315P019700002019-02-13 9:30AM EST1,970.000.450.050.350.00-40056049.07%
SPX190315P019750002019-02-13 9:30AM EST1,975.000.450.050.350.00-3982,85648.73%
SPX190315P019800002019-02-13 9:30AM EST1,980.000.450.050.350.00-3651,51948.39%
SPX190315P019900002019-02-13 9:30AM EST1,990.000.450.050.400.00-35948448.41%
SPX190315P019950002019-02-13 9:30AM EST1,995.000.450.050.400.00-35846648.07%
SPX190315P020000002019-02-15 3:42PM EST2,000.000.350.050.400.00-5,09279,09347.75%
SPX190315P020050002019-02-13 9:30AM EST2,005.000.500.100.400.00-3871,37647.41%
SPX190315P020100002019-02-13 9:30AM EST2,010.000.500.100.400.00-38684047.07%
SPX190315P020150002019-02-13 9:30AM EST2,015.000.500.100.400.00-42666946.75%
SPX190315P020200002019-02-15 10:23AM EST2,020.000.350.100.400.00-1052946.41%
SPX190315P020250002019-02-15 10:23AM EST2,025.000.350.100.400.00-281,94946.09%
SPX190315P020300002019-02-13 9:30AM EST2,030.000.500.100.400.00-37965845.78%
SPX190315P020350002019-02-15 2:52PM EST2,035.000.400.100.450.00-58084646.02%
SPX190315P020400002019-02-15 3:56PM EST2,040.000.380.100.450.00-50698045.68%
SPX190315P020450002019-02-15 10:43AM EST2,045.000.350.150.450.00-5001,05045.36%
SPX190315P020500002019-02-15 10:45AM EST2,050.000.400.150.450.00-77515,22245.03%
SPX190315P020550002019-02-15 10:28AM EST2,055.000.370.150.450.00-6441,19144.70%
SPX190315P020600002019-02-15 10:28AM EST2,060.000.370.150.450.00-5802,83044.39%
SPX190315P020700002019-02-15 10:42AM EST2,070.000.400.150.450.00-5001,95743.73%
SPX190315P020750002019-02-15 10:41AM EST2,075.000.400.150.500.00-5007,77343.90%
SPX190315P020800002019-02-15 10:41AM EST2,080.000.400.150.500.00-50078443.58%
SPX190315P020850002019-02-15 10:28AM EST2,085.000.400.200.500.00-5001,02843.25%
SPX190315P020900002019-02-13 9:30AM EST2,090.000.650.200.500.00-4012,73642.92%
SPX190315P020950002019-02-15 10:06AM EST2,095.000.510.200.500.00-552142.60%
SPX190315P021000002019-02-15 1:20PM EST2,100.000.450.200.550.00-14741,75942.73%
SPX190315P021050002019-02-14 9:38AM EST2,105.000.750.200.550.00-3071742.41%
SPX190315P021100002019-02-13 9:30AM EST2,110.000.700.250.550.00-3572,48642.07%
SPX190315P021150002019-02-13 9:30AM EST2,115.000.700.250.550.00-39258741.75%
SPX190315P021200002019-02-15 10:01AM EST2,120.000.500.250.550.00-11,00341.42%
SPX190315P021250002019-02-15 12:34PM EST2,125.000.500.250.550.00-1877,16441.09%
SPX190315P021300002019-02-13 9:30AM EST2,130.000.750.250.600.00-35352441.19%
SPX190315P021350002019-02-13 9:30AM EST2,135.000.750.300.600.00-35170640.86%
SPX190315P021400002019-02-15 10:46AM EST2,140.000.500.300.600.00-2043540.53%
SPX190315P021450002019-02-15 9:32AM EST2,145.000.600.300.600.00-3054340.20%
SPX190315P021500002019-02-15 3:06PM EST2,150.000.550.350.650.00-5319,70340.26%
SPX190315P021550002019-02-15 10:06AM EST2,155.000.610.350.650.00-34,88139.93%
SPX190315P021600002019-02-13 9:30AM EST2,160.000.850.350.650.00-38361739.60%
SPX190315P021650002019-02-13 9:30AM EST2,165.000.850.350.650.00-37860439.27%
SPX190315P021700002019-02-13 9:30AM EST2,170.000.850.350.650.00-3781,19538.94%
SPX190315P021750002019-02-15 4:07PM EST2,175.000.650.400.700.00-3319,18238.97%
SPX190315P021800002019-02-13 9:30AM EST2,180.000.900.400.700.00-33980238.65%
SPX190315P021850002019-02-13 9:30AM EST2,185.000.900.400.700.00-3371,45638.32%
SPX190315P021900002019-02-15 3:40PM EST2,190.000.650.450.750.00-20071538.32%
SPX190315P021950002019-02-15 4:10PM EST2,195.000.700.450.750.00-5101,19137.99%
SPX190315P022000002019-02-15 4:07PM EST2,200.000.700.450.750.00-2,28449,46237.66%
SPX190315P022050002019-02-13 10:08AM EST2,205.001.000.450.800.00-38398937.63%
SPX190315P022100002019-02-15 3:44PM EST2,210.000.740.500.800.00-2580237.31%
SPX190315P022150002019-02-15 3:44PM EST2,215.000.760.500.800.00-251,93036.98%
SPX190315P022200002019-02-15 3:56PM EST2,220.000.730.550.850.00-321,78036.93%
SPX190315P022250002019-02-15 2:30PM EST2,225.000.830.550.850.00-2013,14236.60%
SPX190315P022300002019-02-14 3:51PM EST2,230.001.100.550.850.00-5009,71536.27%
SPX190315P022350002019-02-14 3:34PM EST2,235.001.100.550.900.00-5001,59436.21%
SPX190315P022400002019-02-13 9:30AM EST2,240.001.150.600.900.00-6143,21735.88%
SPX190315P022450002019-02-14 10:08AM EST2,245.001.380.600.900.00-1,2821,99035.55%
SPX190315P022500002019-02-15 3:39PM EST2,250.000.900.650.950.00-61128,48735.47%
SPX190315P022550002019-02-14 9:30AM EST2,255.001.420.651.000.00-22,93135.39%
SPX190315P022600002019-02-15 11:10AM EST2,260.000.900.651.000.00-97,13235.05%
SPX190315P022650002019-02-13 9:30AM EST2,265.001.250.701.000.00-43354234.72%
SPX190315P022700002019-02-15 10:44AM EST2,270.000.970.701.050.00-10577334.62%
SPX190315P022750002019-02-15 4:13PM EST2,275.001.000.701.050.00-1113,88534.28%
SPX190315P022800002019-02-15 3:50PM EST2,280.001.000.751.050.00-3989733.95%
SPX190315P022850002019-02-15 3:44PM EST2,285.001.040.801.100.00-251,28433.84%
SPX190315P022900002019-02-15 3:44PM EST2,290.001.060.801.100.00-303,05233.50%
SPX190315P022950002019-02-13 9:30AM EST2,295.001.450.851.150.00-34749233.37%
SPX190315P023000002019-02-19 4:16AM EST2,300.001.100.851.20-0.10-8.33%955,64933.24%
SPX190315P023050002019-02-14 3:53PM EST2,305.001.550.901.200.00-201,82232.90%
SPX190315P023100002019-02-13 9:30AM EST2,310.001.550.901.250.00-3441,11732.76%
SPX190315P023150002019-02-13 9:30AM EST2,315.001.600.951.250.00-34166832.42%
SPX190315P023200002019-02-15 10:34AM EST2,320.001.150.951.300.00-105,57632.28%
SPX190315P023250002019-02-15 1:46PM EST2,325.001.331.001.300.00-8947,07931.93%
SPX190315P023300002019-02-14 3:57PM EST2,330.001.811.001.350.00-3861,21031.78%
SPX190315P023350002019-02-15 4:07PM EST2,335.001.351.051.400.00-1102,07431.60%
SPX190315P023400002019-02-14 10:47AM EST2,340.002.001.101.400.00-203,10531.27%
SPX190315P023450002019-02-15 2:53PM EST2,345.001.451.101.450.00-1002,79331.09%
SPX190315P023500002019-02-15 3:45PM EST2,350.001.311.151.500.00-41429,10230.91%
SPX190315P023550002019-02-15 3:47PM EST2,355.001.401.201.550.00-213,78830.73%
SPX190315P023600002019-02-15 12:45PM EST2,360.001.491.251.600.00-1108,59130.53%
SPX190315P023650002019-02-15 10:33AM EST2,365.001.441.251.600.00-1373,56330.19%
SPX190315P023700002019-02-15 3:53PM EST2,370.001.531.301.650.00-194,57229.99%
SPX190315P023750002019-02-15 4:09PM EST2,375.001.651.351.700.00-14618,81429.79%
SPX190315P023800002019-02-15 12:38PM EST2,380.001.631.351.750.00-13611,68029.58%
SPX190315P023850002019-02-14 2:33PM EST2,385.002.101.401.750.00-156,43229.23%
SPX190315P023900002019-02-15 9:37AM EST2,390.001.791.501.850.00-59,10429.14%
SPX190315P023950002019-02-13 3:51PM EST2,395.002.101.501.850.00-4353,13228.80%
SPX190315P024000002019-02-15 3:51PM EST2,400.001.791.551.900.00-30261,70228.58%
SPX190315P024050002019-02-15 12:45PM EST2,405.001.891.601.950.00-165,40928.35%
SPX190315P024100002019-02-15 4:03PM EST2,410.001.841.652.000.00-43,51328.12%
SPX190315P024150002019-02-15 12:48PM EST2,415.002.001.702.050.00-106,76627.89%
SPX190315P024200002019-02-15 3:50PM EST2,420.001.951.802.150.00-29,08527.76%
SPX190315P024250002019-02-15 12:43PM EST2,425.002.081.852.200.00-37522,74027.52%
SPX190315P024300002019-02-19 4:16AM EST2,430.002.051.852.25-0.10-4.65%257,68027.27%
SPX190315P024350002019-02-15 10:21AM EST2,435.002.201.952.300.00-15,41627.01%
SPX190315P024400002019-02-15 4:03PM EST2,440.002.192.002.350.00-23,93426.76%
SPX190315P024450002019-02-14 3:09PM EST2,445.003.052.052.400.00-37,03826.51%
SPX190315P024500002019-02-15 3:46PM EST2,450.002.252.102.500.00-45640,32526.34%
SPX190315P024550002019-02-14 3:52PM EST2,455.003.432.202.550.00-3,7569,70626.07%
SPX190315P024600002019-02-15 11:16AM EST2,460.002.652.302.650.00-117,80925.90%
SPX190315P024650002019-02-15 10:44AM EST2,465.002.552.352.700.00-111,12725.62%
SPX190315P024700002019-02-15 3:58PM EST2,470.002.612.402.800.00-3112,26925.43%
SPX190315P024750002019-02-15 4:09PM EST2,475.002.702.502.900.00-70733,32825.24%
SPX190315P024800002019-02-14 3:15PM EST2,480.003.902.653.000.00-1,31220,74325.03%
SPX190315P024850002019-02-14 3:15PM EST2,485.004.002.703.100.00-1310,89124.82%
SPX190315P024900002019-02-15 3:59PM EST2,490.002.902.803.200.00-2810,87924.61%
SPX190315P024950002019-02-15 11:16AM EST2,495.003.302.903.300.00-1210,46224.38%
SPX190315P025000002019-02-15 4:14PM EST2,500.003.103.003.400.00-4,16386,21824.16%
SPX190315P025050002019-02-15 10:48AM EST2,505.003.353.103.500.00-517,35823.92%
SPX190315P025100002019-02-15 3:51PM EST2,510.003.403.203.600.00-1518,73523.68%
SPX190315P025150002019-02-15 10:48AM EST2,515.003.603.303.700.00-57,06023.44%
SPX190315P025200002019-02-15 10:42AM EST2,520.003.603.403.800.00-158,06623.19%
SPX190315P025250002019-02-19 6:38AM EST2,525.003.903.504.00+0.25+6.85%118,14223.06%
SPX190315P025300002019-02-15 3:58PM EST2,530.003.803.704.100.00-2397,74122.80%
SPX190315P025350002019-02-15 3:45PM EST2,535.003.853.804.200.00-77,44022.53%
SPX190315P025400002019-02-15 3:56PM EST2,540.004.084.004.400.00-295,67222.37%
SPX190315P025450002019-02-15 3:45PM EST2,545.004.154.104.500.00-234,23822.09%
SPX190315P025500002019-02-19 4:19AM EST2,550.004.204.204.70-0.15-3.45%1038,51421.92%
SPX190315P025550002019-02-15 11:02AM EST2,555.004.804.504.900.00-8715,72721.73%
SPX190315P025600002019-02-15 3:58PM EST2,560.004.704.605.100.00-7419,48421.54%
SPX190315P025650002019-02-15 12:45PM EST2,565.005.004.805.200.00-9208,88021.23%
SPX190315P025700002019-02-15 3:35PM EST2,570.005.105.005.400.00-3515,98821.02%
SPX190315P025750002019-02-19 6:38AM EST2,575.005.555.205.60-0.05-0.89%156,68120.80%
SPX190315P025800002019-02-15 3:57PM EST2,580.005.505.505.800.00-13923,19520.58%
SPX190315P025850002019-02-15 3:59PM EST2,585.005.655.706.100.00-2818,27320.43%
SPX190315P025900002019-02-15 3:57PM EST2,590.006.005.906.400.00-5714,45220.26%
SPX190315P025950002019-02-15 3:59PM EST2,595.006.156.206.600.00-19511,31920.01%
SPX190315P026000002019-02-15 4:09PM EST2,600.006.406.506.900.00-2,28094,84219.82%
SPX190315P026050002019-02-15 3:57PM EST2,605.006.756.707.200.00-335,88119.62%
SPX190315P026100002019-02-15 4:04PM EST2,610.007.057.007.600.00-64913,91719.49%
SPX190315P026150002019-02-15 3:35PM EST2,615.007.417.407.900.00-6111,15919.27%
SPX190315P026200002019-02-15 3:58PM EST2,620.007.607.708.200.00-32414,83619.03%
SPX190315P026250002019-02-15 3:55PM EST2,625.008.208.208.700.00-77335,13718.92%
SPX190315P026300002019-02-15 3:59PM EST2,630.008.408.409.000.00-2,31619,67718.67%
SPX190315P026350002019-02-15 3:48PM EST2,635.008.708.809.400.00-15916,39718.46%
SPX190315P026400002019-02-15 3:59PM EST2,640.009.209.309.900.00-46411,10618.31%
SPX190315P026450002019-02-15 3:55PM EST2,645.009.659.7010.300.00-18912,36018.08%
SPX190315P026500002019-02-15 4:14PM EST2,650.009.7010.4011.000.00-4,40469,25718.01%
SPX190315P026550002019-02-15 3:41PM EST2,655.0010.7010.9011.500.00-158,29817.80%
SPX190315P026600002019-02-19 5:42AM EST2,660.0011.3011.4012.10-0.10-0.88%1611,83417.64%
SPX190315P026650002019-02-15 3:36PM EST2,665.0012.0112.0012.700.00-33620,28917.46%
SPX190315P026700002019-02-15 3:26PM EST2,670.0012.8512.6013.300.00-5618,16117.26%
SPX190315P026750002019-02-15 3:56PM EST2,675.0012.7313.2014.000.00-1,06333,76617.09%
SPX190315P026800002019-02-15 3:34PM EST2,680.0013.8513.9014.700.00-5310,16316.91%
SPX190315P026850002019-02-15 4:13PM EST2,685.0013.9014.4015.200.00-675,73616.61%
SPX190315P026900002019-02-15 4:13PM EST2,690.0014.6015.2016.000.00-647,35016.44%
SPX190315P026950002019-02-15 3:51PM EST2,695.0016.0316.2017.100.00-26512,42816.38%
SPX190315P027000002019-02-15 4:14PM EST2,700.0015.9017.2018.000.00-7,08562,62616.21%
SPX190315P027050002019-02-15 3:41PM EST2,705.0017.7018.1019.000.00-52613,87916.06%
SPX190315P027100002019-02-15 3:07PM EST2,710.0018.8818.7019.600.00-41511,00615.72%
SPX190315P027150002019-02-15 3:15PM EST2,715.0020.3020.0021.000.00-3087,87615.69%
SPX190315P027200002019-02-15 4:14PM EST2,720.0020.0021.1022.200.00-5892,94715.55%
SPX190315P027250002019-02-15 3:55PM EST2,725.0021.7022.3023.400.00-1,55142,19115.38%
SPX190315P027300002019-02-15 3:24PM EST2,730.0024.1523.5024.700.00-64614,81515.23%
SPX190315P027350002019-02-15 3:15PM EST2,735.0025.6024.9026.000.00-910,71815.06%
SPX190315P027400002019-02-15 3:58PM EST2,740.0024.8026.3027.500.00-6868,43614.93%
SPX190315P027450002019-02-15 3:56PM EST2,745.0026.3027.8029.000.00-4547,12114.77%
SPX190315P027500002019-02-15 4:07PM EST2,750.0027.4229.5030.800.00-8,71054,89214.69%
SPX190315P027550002019-02-15 4:04PM EST2,755.0029.0031.0032.300.00-2107,61014.48%
SPX190315P027600002019-02-19 5:34AM EST2,760.0031.8032.9034.30+1.20+3.92%105,55214.41%
SPX190315P027650002019-02-15 4:01PM EST2,765.0032.0034.7036.200.00-17,91411,40314.28%
SPX190315P027700002019-02-15 4:14PM EST2,770.0034.8036.7038.200.00-12,7906,02914.14%
SPX190315P027750002019-02-15 4:17PM EST2,775.0036.3038.7040.300.00-4,34514,22114.02%
SPX190315P027800002019-02-15 3:12PM EST2,780.0041.7540.7042.300.00-3015213.82%
SPX190315P027850002019-02-13 9:45AM EST2,785.0052.6543.5045.000.00-13713.83%
SPX190315P027900002019-02-15 3:27PM EST2,790.0047.0045.9047.700.00-8340713.80%
SPX190315P027950002019-02-12 9:42AM EST2,795.0076.0048.2050.300.00-18113.71%
SPX190315P028000002019-02-15 3:57PM EST2,800.0048.9050.8052.900.00-3616,76913.58%
SPX190315P028050002019-02-15 9:49AM EST2,805.0056.5053.8056.000.00-222513.59%
SPX190315P028100002019-02-15 10:16AM EST2,810.0061.6356.8059.100.00-23613.57%
SPX190315P028150002019-02-15 9:38AM EST2,815.0065.6059.9062.300.00-10010013.54%
SPX190315P028200002019-02-15 3:27PM EST2,820.0065.2063.2065.700.00-37413.56%
SPX190315P028250002019-02-15 10:07AM EST2,825.0071.3066.6069.200.00-3310,83213.59%
SPX190315P028300002019-02-15 11:56AM EST2,830.0071.9070.1072.800.00-31013.62%
SPX190315P028350002019-02-06 3:29PM EST2,835.00111.4573.7076.500.00-20017813.66%
SPX190315P028400002019-02-14 9:30AM EST2,840.00106.5576.6079.500.00-110213.37%
SPX190315P028450002019-02-04 10:03AM EST2,845.00149.4381.4084.400.00-163813.85%
SPX190315P028500002019-02-15 3:27PM EST2,850.0088.1085.4088.400.00-2310,12313.93%
SPX190315P028550002019-02-07 9:41AM EST2,855.00150.4089.5092.600.00-2114.07%
SPX190315P028600002019-02-14 9:35AM EST2,860.00128.3193.2096.400.00-20030813.99%
SPX190315P028650002019-02-14 3:49PM EST2,865.00119.7598.00101.200.00-162214.37%
SPX190315P028750002019-02-15 3:05PM EST2,875.00108.10106.80110.100.00-54,38014.75%
SPX190315P028800002019-02-15 3:26PM EST2,880.00114.40111.30114.700.00-52114.99%
SPX190315P028900002019-02-14 3:49PM EST2,890.00143.00120.60124.000.00-1887015.48%
SPX190315P028950002019-02-14 11:39AM EST2,895.00157.20125.30128.700.00-262715.74%
SPX190315P029000002019-02-15 2:19PM EST2,900.00132.50130.00133.500.00-1215,52916.04%
SPX190315P029050002018-12-14 11:47PM EST2,905.00247.20134.80138.300.00-0516.34%
SPX190315P029100002019-02-05 10:06AM EST2,910.00180.60139.60143.100.00-2911216.63%
SPX190315P029250002019-02-15 2:19PM EST2,925.00156.75154.10157.700.00-115,09517.58%
SPX190315P029350002018-12-18 12:09PM EST2,935.00366.30163.90167.500.00-01218.23%
SPX190315P029500002019-02-15 11:19AM EST2,950.00185.95178.70182.300.00-25,65219.24%
SPX190315P029700002019-01-28 3:15PM EST2,970.00328.34198.50202.100.00-60020.59%
SPX190315P029750002019-02-05 11:14AM EST2,975.00243.00203.50207.100.00-137120.95%
SPX190315P029950002019-01-31 4:05PM EST2,995.00288.00223.30226.900.00-72122.24%
SPX190315P030000002019-02-15 3:42PM EST3,000.00230.20228.30231.900.00-1,70513,11522.59%
SPX190315P030200002019-02-15 3:48PM EST3,020.00245.45248.20251.800.00-1223.90%
SPX190315P030250002019-01-07 10:52AM EST3,025.00475.37253.20256.800.00-210324.25%
SPX190315P030500002019-02-14 12:22PM EST3,050.00297.00278.10281.700.00-1092625.85%
SPX190315P030600002019-02-05 9:59AM EST3,060.00327.36288.10291.700.00-10010126.51%
SPX190315P030750002018-12-27 3:57PM EST3,075.00591.42303.10306.700.00-026427.50%
SPX190315P031000002019-02-07 10:03AM EST3,100.00392.10328.00331.600.00-1039829.02%
SPX190315P031250002018-12-19 8:20AM EST3,125.00571.00353.00356.600.00-0130.60%
SPX190315P031500002018-12-18 1:06PM EST3,150.00574.90377.90381.500.00-0432.05%
SPX190315P031750002018-11-01 3:32PM EST3,175.00397.95402.90406.500.00-0033.56%
SPX190315P032000002018-12-14 11:31AM EST3,200.00572.07427.80431.400.00-0434.95%
SPX190315P032500002019-02-06 2:40PM EST3,250.00521.63477.70481.300.00-35035237.73%
SPX190315P034000002019-01-07 11:03AM EST3,400.00846.90627.50631.100.00-11045.64%
SPX190315P035000002019-02-15 12:12PM EST3,500.00728.80727.30730.900.00-23,58050.42%
SPX190315P038000002018-09-21 10:57PM EST3,800.001,095.001,026.701,030.300.00-0059.58%
SPX190315P039000002018-06-18 2:06PM EST3,900.001,093.371,126.501,130.100.00-0063.12%
SPX190315P041000002019-01-30 11:42AM EST4,100.001,436.331,326.201,329.800.00-1669.88%