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 |
---|---|---|---|---|---|---|---|---|---|---|
SPX190315C00600000 | 2019-02-15 11:45PM EST | 600.00 | 2,162.25 | 2,163.90 | 2,167.50 | 0.00 | - | 51 | 26 | 0.00% |
SPX190315C00700000 | 2019-02-15 11:45PM EST | 700.00 | 2,064.68 | 2,064.10 | 2,067.70 | 0.00 | - | 20 | 10 | 0.00% |
SPX190315C01000000 | 2019-02-15 10:38AM EST | 1,000.00 | 1,765.95 | 1,764.60 | 1,768.30 | 0.00 | - | 375 | 49,186 | 0.00% |
SPX190315C01100000 | 2019-01-23 11:13AM EST | 1,100.00 | 1,531.65 | 1,664.80 | 1,668.50 | 0.00 | - | 250 | 6,585 | 0.00% |
SPX190315C01150000 | 2019-02-07 2:55PM EST | 1,150.00 | 1,542.60 | 1,614.90 | 1,618.50 | 0.00 | - | 200 | 200 | 0.00% |
SPX190315C01200000 | 2019-02-05 2:45PM EST | 1,200.00 | 1,528.40 | 1,565.00 | 1,568.60 | 0.00 | - | 400 | 1,136 | 0.00% |
SPX190315C01300000 | 2018-12-20 10:23AM EST | 1,300.00 | 1,192.95 | 1,465.20 | 1,468.80 | 0.00 | - | 0 | 9 | 0.00% |
SPX190315C01400000 | 2019-02-15 11:00AM EST | 1,400.00 | 1,363.85 | 1,365.40 | 1,369.00 | 0.00 | - | 51 | 27 | 0.00% |
SPX190315C01500000 | 2019-02-15 3:48PM EST | 1,500.00 | 1,271.35 | 1,265.60 | 1,269.20 | 0.00 | - | 21 | 14 | 0.00% |
SPX190315C01575000 | 2018-12-20 10:24AM EST | 1,575.00 | 918.70 | 1,190.70 | 1,194.40 | 0.00 | - | 0 | 4 | 0.00% |
SPX190315C01600000 | 2018-09-18 2:14PM EST | 1,600.00 | 1,305.90 | 1,165.80 | 1,169.40 | 0.00 | - | 0 | 2 | 0.00% |
SPX190315C01650000 | 2018-11-28 3:12PM EST | 1,650.00 | 1,075.00 | 1,115.90 | 1,119.50 | 0.00 | - | 0 | 355 | 0.00% |
SPX190315C01700000 | 2018-12-21 3:36PM EST | 1,700.00 | 716.55 | 1,066.00 | 1,069.60 | 0.00 | - | 0 | 3 | 0.00% |
SPX190315C01800000 | 2018-12-13 3:56PM EST | 1,800.00 | 852.91 | 966.20 | 969.80 | 0.00 | - | 0 | 0 | 0.00% |
SPX190315C01825000 | 2018-12-24 9:48AM EST | 1,825.00 | 567.45 | 941.20 | 944.80 | 0.00 | - | 0 | 3 | 0.00% |
SPX190315C01850000 | 2018-10-24 8:36AM EST | 1,850.00 | 892.45 | 916.30 | 919.90 | 0.00 | - | 0 | 101 | 0.00% |
SPX190315C01900000 | 2019-02-15 12:12PM EST | 1,900.00 | 867.80 | 866.40 | 870.00 | 0.00 | - | 2 | 11 | 0.00% |
SPX190315C01925000 | 2018-09-21 10:57PM EST | 1,925.00 | 855.00 | 841.40 | 845.10 | 0.00 | - | 0 | 8 | 0.00% |
SPX190315C02000000 | 2019-02-15 3:42PM EST | 2,000.00 | 768.45 | 766.70 | 770.30 | 0.00 | - | 2,080 | 49,544 | 0.00% |
SPX190315C02025000 | 2018-10-26 12:28PM EST | 2,025.00 | 667.53 | 741.70 | 745.30 | 0.00 | - | 0 | 4 | 0.00% |
SPX190315C02050000 | 2019-01-16 2:08PM EST | 2,050.00 | 572.20 | 716.80 | 720.40 | 0.00 | - | 30 | 277 | 0.00% |
SPX190315C02075000 | 2018-09-21 10:57PM EST | 2,075.00 | 787.62 | 691.90 | 695.50 | 0.00 | - | 0 | 1 | 0.00% |
SPX190315C02100000 | 2019-02-13 11:54AM EST | 2,100.00 | 650.60 | 667.00 | 670.60 | 0.00 | - | 4 | 6,235 | 0.00% |
SPX190315C02125000 | 2018-09-21 10:57PM EST | 2,125.00 | 703.85 | 642.00 | 645.70 | 0.00 | - | 0 | 6 | 0.00% |
SPX190315C02150000 | 2019-02-07 2:55PM EST | 2,150.00 | 546.60 | 617.20 | 620.80 | 0.00 | - | 200 | 207 | 0.00% |
SPX190315C02175000 | 2018-09-21 10:57PM EST | 2,175.00 | 696.90 | 592.30 | 595.90 | 0.00 | - | 0 | 14 | 0.00% |
SPX190315C02180000 | 2018-12-28 2:53PM EST | 2,180.00 | 360.20 | 587.30 | 590.90 | 0.00 | - | 0 | 20 | 0.00% |
SPX190315C02195000 | 2018-12-26 2:20PM EST | 2,195.00 | 257.90 | 572.40 | 576.00 | 0.00 | - | 0 | 15 | 0.00% |
SPX190315C02200000 | 2019-02-05 2:45PM EST | 2,200.00 | 532.50 | 567.40 | 571.00 | 0.00 | - | 400 | 948 | 0.00% |
SPX190315C02210000 | 2018-12-28 2:53PM EST | 2,210.00 | 333.80 | 557.40 | 561.00 | 0.00 | - | 0 | 20 | 0.00% |
SPX190315C02225000 | 2019-02-08 1:14PM EST | 2,225.00 | 470.40 | 542.50 | 546.10 | 0.00 | - | 3 | 9 | 0.00% |
SPX190315C02230000 | 2018-12-27 10:16AM EST | 2,230.00 | 244.20 | 537.50 | 541.10 | 0.00 | - | 0 | 15 | 0.00% |
SPX190315C02235000 | 2018-12-27 3:33PM EST | 2,235.00 | 260.00 | 532.60 | 536.20 | 0.00 | - | 0 | 15 | 0.00% |
SPX190315C02240000 | 2018-12-21 9:51AM EST | 2,240.00 | 273.30 | 527.60 | 531.20 | 0.00 | - | 0 | 3 | 0.00% |
SPX190315C02250000 | 2019-02-06 2:40PM EST | 2,250.00 | 477.23 | 517.70 | 521.20 | 0.00 | - | 350 | 433 | 0.00% |
SPX190315C02260000 | 2018-12-27 4:01PM EST | 2,260.00 | 274.10 | 507.70 | 511.30 | 0.00 | - | 0 | 46 | 0.00% |
SPX190315C02265000 | 2019-01-03 11:11AM EST | 2,265.00 | 237.50 | 502.70 | 506.30 | 0.00 | - | 18 | 34 | 0.00% |
SPX190315C02270000 | 2018-12-26 11:37AM EST | 2,270.00 | 177.80 | 497.80 | 501.40 | 0.00 | - | 0 | 30 | 0.00% |
SPX190315C02275000 | 2018-09-20 9:45AM EST | 2,275.00 | 667.55 | 492.80 | 496.40 | 0.00 | - | 0 | 11 | 0.00% |
SPX190315C02280000 | 2018-12-28 11:43AM EST | 2,280.00 | 258.20 | 487.80 | 491.40 | 0.00 | - | 0 | 40 | 0.00% |
SPX190315C02285000 | 2019-01-28 2:56PM EST | 2,285.00 | 360.25 | 482.90 | 486.50 | 0.00 | - | 10 | 55 | 0.00% |
SPX190315C02290000 | 2019-01-02 3:21PM EST | 2,290.00 | 244.20 | 477.90 | 481.50 | 0.00 | - | 0 | 54 | 0.00% |
SPX190315C02295000 | 2018-12-24 10:59AM EST | 2,295.00 | 172.20 | 473.00 | 476.50 | 0.00 | - | 0 | 15 | 0.00% |
SPX190315C02300000 | 2019-02-08 1:19PM EST | 2,300.00 | 394.05 | 468.00 | 471.60 | 0.00 | - | 5 | 2,411 | 0.00% |
SPX190315C02305000 | 2019-01-11 12:27PM EST | 2,305.00 | 300.40 | 463.00 | 466.60 | 0.00 | - | 1 | 63 | 0.00% |
SPX190315C02315000 | 2019-01-04 12:57PM EST | 2,315.00 | 247.00 | 453.10 | 456.70 | 0.00 | - | 66 | 101 | 0.00% |
SPX190315C02320000 | 2018-12-27 10:44AM EST | 2,320.00 | 183.80 | 448.10 | 451.70 | 0.00 | - | 0 | 30 | 0.00% |
SPX190315C02325000 | 2019-01-07 9:54AM EST | 2,325.00 | 229.90 | 443.20 | 446.80 | 0.00 | - | 80 | 91 | 0.00% |
SPX190315C02330000 | 2018-12-28 10:18AM EST | 2,330.00 | 218.40 | 438.20 | 441.80 | 0.00 | - | 0 | 16 | 0.00% |
SPX190315C02335000 | 2019-01-14 2:36PM EST | 2,335.00 | 264.50 | 433.30 | 436.80 | 0.00 | - | 1 | 2 | 0.00% |
SPX190315C02340000 | 2019-01-04 12:57PM EST | 2,340.00 | 226.30 | 428.30 | 431.90 | 0.00 | - | 1 | 18 | 0.00% |
SPX190315C02345000 | 2018-12-27 4:11PM EST | 2,345.00 | 208.00 | 423.40 | 426.90 | 0.00 | - | 0 | 429 | 0.00% |
SPX190315C02350000 | 2019-02-13 11:33AM EST | 2,350.00 | 400.05 | 418.40 | 422.00 | 0.00 | - | 2 | 2,606 | 0.00% |
SPX190315C02355000 | 2019-01-30 11:47AM EST | 2,355.00 | 312.36 | 413.50 | 417.00 | 0.00 | - | 50 | 3,300 | 0.00% |
SPX190315C02360000 | 2018-12-26 3:31PM EST | 2,360.00 | 151.73 | 408.50 | 412.10 | 0.00 | - | 0 | 2,807 | 0.00% |
SPX190315C02365000 | 2019-01-31 10:18AM EST | 2,365.00 | 329.70 | 403.50 | 407.10 | 0.00 | - | 195 | 2,840 | 0.00% |
SPX190315C02370000 | 2019-02-11 11:09AM EST | 2,370.00 | 337.05 | 398.60 | 402.20 | 0.00 | - | 3 | 4,198 | 0.00% |
SPX190315C02375000 | 2019-02-05 11:06AM EST | 2,375.00 | 363.00 | 393.70 | 397.20 | 0.00 | - | 1 | 12,316 | 0.00% |
SPX190315C02380000 | 2019-01-07 3:44PM EST | 2,380.00 | 207.10 | 388.70 | 392.30 | 0.00 | - | 4 | 7,112 | 0.00% |
SPX190315C02385000 | 2019-01-29 9:38AM EST | 2,385.00 | 267.45 | 383.80 | 387.30 | 0.00 | - | 830 | 5,442 | 0.00% |
SPX190315C02390000 | 2019-01-02 9:34AM EST | 2,390.00 | 149.80 | 378.80 | 382.40 | 0.00 | - | 0 | 1,745 | 0.00% |
SPX190315C02395000 | 2019-01-10 12:14PM EST | 2,395.00 | 217.00 | 373.90 | 377.40 | 0.00 | - | 2 | 2,148 | 0.00% |
SPX190315C02400000 | 2019-02-07 9:42AM EST | 2,400.00 | 313.00 | 368.90 | 372.50 | 0.00 | - | 10 | 15,211 | 0.00% |
SPX190315C02405000 | 2019-02-04 12:44PM EST | 2,405.00 | 310.99 | 364.00 | 367.50 | 0.00 | - | 1 | 5,337 | 0.00% |
SPX190315C02410000 | 2019-02-04 12:37PM EST | 2,410.00 | 305.85 | 359.00 | 362.60 | 0.00 | - | 1 | 2,408 | 0.00% |
SPX190315C02415000 | 2019-02-04 12:46PM EST | 2,415.00 | 301.19 | 354.10 | 357.70 | 0.00 | - | 1 | 6,265 | 0.00% |
SPX190315C02420000 | 2019-02-01 10:00AM EST | 2,420.00 | 286.50 | 349.20 | 352.70 | 0.00 | - | 95 | 6,916 | 0.00% |
SPX190315C02425000 | 2019-02-12 4:00PM EST | 2,425.00 | 319.75 | 344.20 | 347.80 | 0.00 | - | 2 | 8,728 | 0.00% |
SPX190315C02430000 | 2019-02-04 12:44PM EST | 2,430.00 | 286.87 | 339.30 | 342.90 | 0.00 | - | 2 | 5,194 | 0.00% |
SPX190315C02435000 | 2019-02-04 12:38PM EST | 2,435.00 | 281.86 | 334.40 | 337.90 | 0.00 | - | 2 | 4,816 | 0.00% |
SPX190315C02440000 | 2019-02-04 12:46PM EST | 2,440.00 | 277.12 | 329.50 | 333.00 | 0.00 | - | 13 | 3,090 | 0.00% |
SPX190315C02445000 | 2019-01-22 2:38PM EST | 2,445.00 | 201.70 | 324.60 | 328.10 | 0.00 | - | 22 | 5,986 | 0.00% |
SPX190315C02450000 | 2019-02-15 9:34AM EST | 2,450.00 | 316.00 | 319.60 | 323.20 | 0.00 | - | 1 | 13,255 | 0.00% |
SPX190315C02455000 | 2019-02-07 10:07AM EST | 2,455.00 | 258.70 | 314.70 | 318.20 | 0.00 | - | 2 | 6,832 | 0.00% |
SPX190315C02460000 | 2019-02-04 12:46PM EST | 2,460.00 | 257.53 | 309.80 | 313.30 | 0.00 | - | 2 | 5,281 | 0.00% |
SPX190315C02465000 | 2019-02-04 12:47PM EST | 2,465.00 | 252.66 | 304.90 | 308.40 | 0.00 | - | 1 | 8,805 | 0.00% |
SPX190315C02470000 | 2019-01-31 12:04PM EST | 2,470.00 | 243.70 | 300.00 | 303.50 | 0.00 | - | 2 | 10,749 | 0.00% |
SPX190315C02475000 | 2019-02-14 12:19PM EST | 2,475.00 | 276.55 | 295.10 | 298.60 | 0.00 | - | 2 | 22,451 | 0.00% |
SPX190315C02480000 | 2019-02-07 10:12AM EST | 2,480.00 | 237.85 | 290.20 | 293.70 | 0.00 | - | 1 | 8,776 | 0.00% |
SPX190315C02485000 | 2019-02-04 12:46PM EST | 2,485.00 | 233.87 | 285.30 | 288.80 | 0.00 | - | 1 | 8,552 | 0.00% |
SPX190315C02490000 | 2019-02-15 1:29PM EST | 2,490.00 | 277.50 | 280.40 | 283.90 | 0.00 | - | 6 | 9,870 | 0.00% |
SPX190315C02495000 | 2019-01-17 4:05PM EST | 2,495.00 | 167.11 | 275.50 | 279.00 | 0.00 | - | 245 | 10,610 | 0.00% |
SPX190315C02500000 | 2019-02-14 10:04AM EST | 2,500.00 | 244.40 | 270.60 | 274.10 | 0.00 | - | 1 | 44,982 | 0.00% |
SPX190315C02505000 | 2019-02-15 1:28PM EST | 2,505.00 | 263.00 | 265.70 | 269.20 | 0.00 | - | 1 | 15,517 | 0.00% |
SPX190315C02510000 | 2019-02-04 11:12AM EST | 2,510.00 | 206.40 | 260.90 | 264.30 | 0.00 | - | 30 | 11,132 | 0.00% |
SPX190315C02515000 | 2019-02-04 12:44PM EST | 2,515.00 | 206.06 | 256.00 | 259.40 | 0.00 | - | 1 | 6,883 | 0.00% |
SPX190315C02520000 | 2019-02-06 12:07PM EST | 2,520.00 | 215.20 | 251.10 | 254.60 | 0.00 | - | 1 | 2,986 | 0.00% |
SPX190315C02525000 | 2019-02-15 2:03PM EST | 2,525.00 | 246.20 | 246.30 | 249.70 | 0.00 | - | 5 | 11,462 | 0.00% |
SPX190315C02530000 | 2019-02-04 12:28PM EST | 2,530.00 | 191.85 | 241.40 | 244.80 | 0.00 | - | 1 | 4,881 | 0.00% |
SPX190315C02535000 | 2019-02-01 2:52PM EST | 2,535.00 | 177.45 | 236.60 | 240.00 | 0.00 | - | 1 | 7,113 | 0.00% |
SPX190315C02540000 | 2019-02-04 12:48PM EST | 2,540.00 | 182.47 | 231.70 | 235.10 | 0.00 | - | 3 | 4,952 | 0.00% |
SPX190315C02545000 | 2019-02-15 9:35AM EST | 2,545.00 | 224.50 | 226.90 | 230.30 | 0.00 | - | 75 | 3,534 | 0.00% |
SPX190315C02550000 | 2019-02-15 3:23PM EST | 2,550.00 | 221.80 | 222.10 | 225.50 | 0.00 | - | 9 | 21,326 | 0.00% |
SPX190315C02555000 | 2019-02-04 12:28PM EST | 2,555.00 | 169.15 | 217.30 | 220.60 | 0.00 | - | 1 | 12,374 | 0.00% |
SPX190315C02560000 | 2019-02-06 3:39PM EST | 2,560.00 | 180.35 | 212.50 | 215.80 | 0.00 | - | 5 | 11,939 | 12.44% |
SPX190315C02565000 | 2019-02-15 3:43PM EST | 2,565.00 | 211.55 | 207.70 | 211.00 | 0.00 | - | 1 | 7,203 | 13.34% |
SPX190315C02570000 | 2019-02-06 3:49PM EST | 2,570.00 | 172.25 | 202.90 | 206.20 | 0.00 | - | 4 | 12,448 | 13.83% |
SPX190315C02575000 | 2019-02-15 3:48PM EST | 2,575.00 | 203.60 | 198.20 | 201.50 | 0.00 | - | 8 | 40,420 | 14.41% |
SPX190315C02580000 | 2019-02-14 1:50PM EST | 2,580.00 | 180.50 | 193.40 | 196.70 | 0.00 | - | 300 | 16,634 | 14.58% |
SPX190315C02585000 | 2019-02-14 4:00PM EST | 2,585.00 | 169.70 | 189.60 | 192.90 | 0.00 | - | 16 | 16,763 | 16.33% |
SPX190315C02590000 | 2019-02-08 10:59AM EST | 2,590.00 | 117.84 | 184.40 | 187.90 | 0.00 | - | 2 | 13,118 | 15.97% |
SPX190315C02595000 | 2019-02-15 3:43PM EST | 2,595.00 | 183.00 | 179.20 | 182.50 | 0.00 | - | 1 | 8,118 | 15.03% |
SPX190315C02600000 | 2019-02-15 12:25PM EST | 2,600.00 | 175.50 | 174.60 | 177.80 | 0.00 | - | 23 | 59,955 | 15.12% |
SPX190315C02605000 | 2019-02-12 9:48AM EST | 2,605.00 | 139.12 | 170.70 | 174.00 | 0.00 | - | 1 | 5,484 | 16.21% |
SPX190315C02610000 | 2019-02-15 3:51PM EST | 2,610.00 | 169.00 | 166.10 | 169.30 | 0.00 | - | 45 | 10,031 | 16.15% |
SPX190315C02615000 | 2019-02-13 9:33AM EST | 2,615.00 | 150.00 | 160.50 | 163.70 | 0.00 | - | 2 | 9,370 | 15.12% |
SPX190315C02620000 | 2019-02-15 2:56PM EST | 2,620.00 | 157.40 | 155.90 | 159.00 | 0.00 | - | 2 | 14,030 | 15.06% |
SPX190315C02625000 | 2019-02-14 4:02PM EST | 2,625.00 | 131.70 | 151.30 | 154.40 | 0.00 | - | 27 | 22,494 | 15.07% |
SPX190315C02630000 | 2019-02-15 3:46PM EST | 2,630.00 | 151.63 | 147.10 | 150.20 | 0.00 | - | 5 | 11,690 | 15.40% |
SPX190315C02635000 | 2019-02-08 1:16PM EST | 2,635.00 | 86.75 | 142.20 | 145.20 | 0.00 | - | 1 | 16,325 | 14.99% |
SPX190315C02640000 | 2019-02-14 10:01AM EST | 2,640.00 | 115.09 | 137.60 | 140.60 | 0.00 | - | 1 | 10,196 | 14.91% |
SPX190315C02645000 | 2019-02-15 10:47AM EST | 2,645.00 | 135.60 | 134.00 | 137.00 | 0.00 | - | 2 | 10,521 | 15.55% |
SPX190315C02650000 | 2019-02-15 3:51PM EST | 2,650.00 | 132.10 | 129.50 | 132.50 | 0.00 | - | 301 | 63,490 | 15.46% |
SPX190315C02655000 | 2019-02-14 10:10AM EST | 2,655.00 | 103.80 | 125.00 | 128.00 | 0.00 | - | 158 | 7,245 | 15.34% |
SPX190315C02660000 | 2019-02-13 11:13AM EST | 2,660.00 | 112.80 | 120.20 | 123.30 | 0.00 | - | 6 | 10,978 | 15.08% |
SPX190315C02665000 | 2019-02-15 9:46AM EST | 2,665.00 | 117.00 | 115.40 | 118.20 | 0.00 | - | 556 | 17,707 | 14.56% |
SPX190315C02670000 | 2019-02-15 2:36PM EST | 2,670.00 | 111.05 | 111.40 | 114.50 | 0.00 | - | 5 | 8,157 | 14.87% |
SPX190315C02675000 | 2019-02-15 3:23PM EST | 2,675.00 | 106.20 | 107.10 | 110.10 | 0.00 | - | 4,784 | 33,735 | 14.73% |
SPX190315C02680000 | 2019-02-15 3:46PM EST | 2,680.00 | 106.78 | 102.80 | 105.80 | 0.00 | - | 13 | 5,688 | 14.63% |
SPX190315C02685000 | 2019-02-14 12:51PM EST | 2,685.00 | 87.40 | 98.60 | 101.50 | 0.00 | - | 2 | 9,900 | 14.49% |
SPX190315C02690000 | 2019-02-15 10:40AM EST | 2,690.00 | 97.85 | 94.40 | 97.30 | 0.00 | - | 2 | 10,477 | 14.39% |
SPX190315C02695000 | 2019-02-15 11:21AM EST | 2,695.00 | 86.87 | 90.30 | 93.00 | 0.00 | - | 1 | 12,723 | 14.21% |
SPX190315C02700000 | 2019-02-15 4:13PM EST | 2,700.00 | 91.60 | 86.20 | 88.90 | 0.00 | - | 11,535 | 51,666 | 14.10% |
SPX190315C02705000 | 2019-02-15 9:35AM EST | 2,705.00 | 80.78 | 82.10 | 84.80 | 0.00 | - | 5 | 14,503 | 13.96% |
SPX190315C02710000 | 2019-02-15 9:37AM EST | 2,710.00 | 76.00 | 78.10 | 80.80 | 0.00 | - | 2 | 11,447 | 13.85% |
SPX190315C02715000 | 2019-02-15 3:59PM EST | 2,715.00 | 78.53 | 74.20 | 76.80 | 0.00 | - | 26 | 8,347 | 13.70% |
SPX190315C02720000 | 2019-02-15 12:00PM EST | 2,720.00 | 70.35 | 70.40 | 72.90 | 0.00 | - | 3 | 2,307 | 13.57% |
SPX190315C02725000 | 2019-02-15 3:59PM EST | 2,725.00 | 70.63 | 66.30 | 68.50 | 0.00 | - | 170 | 51,897 | 13.21% |
SPX190315C02730000 | 2019-02-15 3:44PM EST | 2,730.00 | 65.15 | 63.20 | 65.40 | 0.00 | - | 146 | 17,928 | 13.34% |
SPX190315C02735000 | 2019-02-14 12:58PM EST | 2,735.00 | 51.00 | 58.90 | 61.00 | 0.00 | - | 2,209 | 11,580 | 12.94% |
SPX190315C02740000 | 2019-02-15 3:55PM EST | 2,740.00 | 58.22 | 55.40 | 57.40 | 0.00 | - | 223 | 8,748 | 12.81% |
SPX190315C02745000 | 2019-02-15 3:55PM EST | 2,745.00 | 54.69 | 52.10 | 54.00 | 0.00 | - | 120 | 7,253 | 12.73% |
SPX190315C02750000 | 2019-02-15 4:01PM EST | 2,750.00 | 53.00 | 48.50 | 50.30 | 0.00 | - | 7,150 | 69,256 | 12.50% |
SPX190315C02755000 | 2019-02-15 3:55PM EST | 2,755.00 | 47.81 | 45.30 | 47.00 | 0.00 | - | 222 | 8,400 | 12.38% |
SPX190315C02760000 | 2019-02-19 5:34AM EST | 2,760.00 | 44.70 | 42.60 | 44.20 | -1.60 | -3.46% | 10 | 14,905 | 12.41% |
SPX190315C02765000 | 2019-02-15 3:46PM EST | 2,765.00 | 42.00 | 39.50 | 41.10 | 0.00 | - | 12,255 | 6,292 | 12.29% |
SPX190315C02770000 | 2019-02-15 4:14PM EST | 2,770.00 | 40.80 | 36.60 | 38.10 | 0.00 | - | 18,508 | 10,683 | 12.17% |
SPX190315C02775000 | 2019-02-15 4:17PM EST | 2,775.00 | 37.30 | 33.70 | 35.20 | 0.00 | - | 11,839 | 35,591 | 12.04% |
SPX190315C02780000 | 2019-02-15 3:59PM EST | 2,780.00 | 33.31 | 30.60 | 32.00 | 0.00 | - | 563 | 1,986 | 11.77% |
SPX190315C02785000 | 2019-02-15 3:49PM EST | 2,785.00 | 30.40 | 28.00 | 29.40 | 0.00 | - | 376 | 4,368 | 11.67% |
SPX190315C02790000 | 2019-02-15 4:12PM EST | 2,790.00 | 28.73 | 25.70 | 27.00 | 0.00 | - | 254 | 9,223 | 11.60% |
SPX190315C02795000 | 2019-02-15 4:13PM EST | 2,795.00 | 26.70 | 23.60 | 24.90 | 0.00 | - | 186 | 2,157 | 11.59% |
SPX190315C02800000 | 2019-02-15 4:09PM EST | 2,800.00 | 23.90 | 21.20 | 22.30 | 0.00 | - | 6,761 | 39,917 | 11.36% |
SPX190315C02805000 | 2019-02-15 4:07PM EST | 2,805.00 | 21.61 | 19.00 | 20.20 | 0.00 | - | 224 | 2,883 | 11.27% |
SPX190315C02810000 | 2019-02-15 3:46PM EST | 2,810.00 | 18.55 | 17.20 | 18.00 | 0.00 | - | 369 | 4,441 | 11.09% |
SPX190315C02815000 | 2019-02-15 4:01PM EST | 2,815.00 | 17.40 | 15.30 | 16.30 | 0.00 | - | 219 | 6,651 | 11.05% |
SPX190315C02820000 | 2019-02-15 4:14PM EST | 2,820.00 | 15.90 | 13.80 | 14.60 | 0.00 | - | 2,745 | 6,340 | 10.96% |
SPX190315C02825000 | 2019-02-15 4:09PM EST | 2,825.00 | 14.10 | 12.40 | 13.20 | 0.00 | - | 6,254 | 20,677 | 10.95% |
SPX190315C02830000 | 2019-02-15 4:13PM EST | 2,830.00 | 12.50 | 10.80 | 11.60 | 0.00 | - | 4,107 | 8,672 | 10.81% |
SPX190315C02835000 | 2019-02-15 3:31PM EST | 2,835.00 | 9.12 | 9.50 | 10.30 | 0.00 | - | 134 | 7,875 | 10.75% |
SPX190315C02840000 | 2019-02-19 4:42AM EST | 2,840.00 | 9.00 | 8.40 | 9.10 | -0.80 | -8.16% | 200 | 7,225 | 10.68% |
SPX190315C02845000 | 2019-02-15 4:13PM EST | 2,845.00 | 8.75 | 7.30 | 8.00 | 0.00 | - | 390 | 1,932 | 10.61% |
SPX190315C02850000 | 2019-02-15 4:10PM EST | 2,850.00 | 7.65 | 6.50 | 7.20 | 0.00 | - | 8,884 | 32,353 | 10.65% |
SPX190315C02855000 | 2019-02-15 4:14PM EST | 2,855.00 | 6.60 | 5.50 | 6.10 | 0.00 | - | 197 | 793 | 10.48% |
SPX190315C02860000 | 2019-02-15 4:01PM EST | 2,860.00 | 5.64 | 4.80 | 5.40 | 0.00 | - | 216 | 7,345 | 10.49% |
SPX190315C02865000 | 2019-02-15 3:59PM EST | 2,865.00 | 4.85 | 4.20 | 4.80 | 0.00 | - | 2,249 | 2,243 | 10.51% |
SPX190315C02870000 | 2019-02-15 4:03PM EST | 2,870.00 | 4.30 | 3.60 | 4.20 | 0.00 | - | 3,195 | 10,660 | 10.50% |
SPX190315C02875000 | 2019-02-15 4:03PM EST | 2,875.00 | 3.73 | 3.10 | 3.60 | 0.00 | - | 3,456 | 24,633 | 10.43% |
SPX190315C02880000 | 2019-02-15 3:45PM EST | 2,880.00 | 2.85 | 2.70 | 3.20 | 0.00 | - | 28 | 1,360 | 10.48% |
SPX190315C02885000 | 2019-02-15 4:14PM EST | 2,885.00 | 2.85 | 2.30 | 2.70 | 0.00 | - | 198 | 828 | 10.40% |
SPX190315C02890000 | 2019-02-15 4:04PM EST | 2,890.00 | 2.41 | 1.95 | 2.35 | 0.00 | - | 1,547 | 5,361 | 10.41% |
SPX190315C02895000 | 2019-02-15 4:04PM EST | 2,895.00 | 2.15 | 1.70 | 2.10 | 0.00 | - | 99 | 1,298 | 10.48% |
SPX190315C02900000 | 2019-02-15 4:13PM EST | 2,900.00 | 1.85 | 1.45 | 1.85 | 0.00 | - | 6,663 | 31,335 | 10.52% |
SPX190315C02905000 | 2019-02-15 10:15AM EST | 2,905.00 | 1.85 | 1.25 | 1.60 | 0.00 | - | 11 | 1,323 | 10.53% |
SPX190315C02910000 | 2019-02-15 3:47PM EST | 2,910.00 | 1.25 | 1.05 | 1.40 | 0.00 | - | 2,045 | 3,338 | 10.56% |
SPX190315C02915000 | 2019-02-14 3:55PM EST | 2,915.00 | 1.05 | 0.90 | 1.25 | 0.00 | - | 16 | 528 | 10.64% |
SPX190315C02920000 | 2019-02-15 3:09PM EST | 2,920.00 | 0.95 | 0.80 | 1.15 | 0.00 | - | 14 | 2,399 | 10.77% |
SPX190315C02925000 | 2019-02-15 3:25PM EST | 2,925.00 | 0.79 | 0.65 | 1.00 | 0.00 | - | 296 | 14,135 | 10.80% |
SPX190315C02930000 | 2019-02-15 10:37AM EST | 2,930.00 | 0.91 | 0.55 | 0.90 | 0.00 | - | 30 | 436 | 10.89% |
SPX190315C02935000 | 2019-02-13 9:30AM EST | 2,935.00 | 0.80 | 0.45 | 0.85 | 0.00 | - | 163 | 199 | 11.07% |
SPX190315C02940000 | 2019-02-15 10:05AM EST | 2,940.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | 3 | 324 | 11.12% |
SPX190315C02945000 | 2019-02-15 9:48AM EST | 2,945.00 | 0.75 | 0.35 | 0.70 | 0.00 | - | 10 | 182 | 11.27% |
SPX190315C02950000 | 2019-02-15 3:24PM EST | 2,950.00 | 0.46 | 0.25 | 0.65 | 0.00 | - | 196 | 21,401 | 11.41% |
SPX190315C02955000 | 2019-02-15 11:12AM EST | 2,955.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 30 | 205 | 11.54% |
SPX190315C02960000 | 2019-02-13 9:30AM EST | 2,960.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 162 | 377 | 11.65% |
SPX190315C02965000 | 2019-02-13 9:30AM EST | 2,965.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 162 | 294 | 11.74% |
SPX190315C02970000 | 2019-02-13 9:30AM EST | 2,970.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 161 | 324 | 11.82% |
SPX190315C02975000 | 2019-02-15 10:02AM EST | 2,975.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 3 | 4,829 | 12.07% |
SPX190315C02980000 | 2019-02-15 3:51PM EST | 2,980.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 276 | 12.13% |
SPX190315C02985000 | 2019-02-15 9:54AM EST | 2,985.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 10 | 223 | 12.38% |
SPX190315C02990000 | 2019-02-13 2:56PM EST | 2,990.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 163 | 326 | 12.40% |
SPX190315C02995000 | 2019-02-13 9:30AM EST | 2,995.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 155 | 184 | 12.64% |
SPX190315C03000000 | 2019-02-15 3:50PM EST | 3,000.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1,844 | 30,372 | 12.88% |
SPX190315C03010000 | 2019-02-13 9:30AM EST | 3,010.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 242 | 400 | 13.10% |
SPX190315C03020000 | 2019-02-15 3:48PM EST | 3,020.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 196 | 13.56% |
SPX190315C03025000 | 2019-02-14 4:12PM EST | 3,025.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 7,304 | 13.50% |
SPX190315C03030000 | 2019-02-13 9:30AM EST | 3,030.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 161 | 417 | 13.72% |
SPX190315C03050000 | 2019-02-13 11:11AM EST | 3,050.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 653 | 13,666 | 14.62% |
SPX190315C03060000 | 2019-02-13 11:34AM EST | 3,060.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 265 | 513 | 15.06% |
SPX190315C03075000 | 2019-02-14 4:01PM EST | 3,075.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 3,462 | 15.72% |
SPX190315C03100000 | 2019-02-15 3:54PM EST | 3,100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 52 | 22,508 | 16.41% |
SPX190315C03125000 | 2019-02-13 11:34AM EST | 3,125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 19,414 | 17.90% |
SPX190315C03150000 | 2019-02-13 12:08PM EST | 3,150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 15,294 | 18.95% |
SPX190315C03175000 | 2019-02-15 3:42PM EST | 3,175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 2,245 | 19.51% |
SPX190315C03200000 | 2019-02-15 3:44PM EST | 3,200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 200 | 12,576 | 21.02% |
SPX190315C03225000 | 2019-01-16 10:00AM EST | 3,225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 366 | 21.51% |
SPX190315C03250000 | 2019-02-06 2:42PM EST | 3,250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 350 | 6,422 | 22.49% |
SPX190315C03275000 | 2019-01-16 10:00AM EST | 3,275.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 147 | 23.46% |
SPX190315C03300000 | 2019-01-30 11:53AM EST | 3,300.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 26 | 10,376 | 24.41% |
SPX190315C03350000 | 2019-01-17 1:39PM EST | 3,350.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 546 | 26.29% |
SPX190315C03400000 | 2019-01-31 1:48PM EST | 3,400.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 150 | 6,876 | 28.78% |
SPX190315C03500000 | 2019-01-25 3:56PM EST | 3,500.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 7,270 | 32.40% |
SPX190315C03600000 | 2019-02-05 11:53AM EST | 3,600.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6,821 | 35.11% |
SPX190315C03700000 | 2018-10-10 1:10PM EST | 3,700.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 0 | 37 | 38.40% |
SPX190315C03800000 | 2018-11-01 1:44PM EST | 3,800.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 0 | 13 | 41.58% |
SPX190315C03900000 | 2018-09-07 10:48PM EST | 3,900.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 0 | 300 | 44.63% |
SPX190315C04000000 | 2018-10-30 9:32AM EST | 4,000.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 0 | 190 | 47.61% |
SPX190315C04100000 | 2019-01-09 11:05AM EST | 4,100.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 50.49% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPX190315P00900000 | 2019-02-07 10:24AM EST | 900.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 134.38% |
SPX190315P01000000 | 2019-02-15 10:38AM EST | 1,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 375 | 52,863 | 119.53% |
SPX190315P01050000 | 2019-02-11 2:01PM EST | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 116.60% |
SPX190315P01100000 | 2019-02-12 11:20AM EST | 1,100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 6,952 | 111.13% |
SPX190315P01150000 | 2019-02-12 4:07PM EST | 1,150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 600 | 847 | 106.06% |
SPX190315P01200000 | 2019-02-13 3:26PM EST | 1,200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 4,478 | 102.93% |
SPX190315P01225000 | 2019-02-13 9:44AM EST | 1,225.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 961 | 100.59% |
SPX190315P01275000 | 2019-02-15 11:31AM EST | 1,275.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 2,953 | 95.90% |
SPX190315P01300000 | 2019-02-15 4:06PM EST | 1,300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 57 | 13,586 | 93.55% |
SPX190315P01325000 | 2019-02-15 11:27AM EST | 1,325.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 8,859 | 91.41% |
SPX190315P01350000 | 2019-02-15 4:12PM EST | 1,350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 151 | 5,707 | 89.16% |
SPX190315P01375000 | 2019-02-14 9:51AM EST | 1,375.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 3,753 | 87.01% |
SPX190315P01400000 | 2019-02-14 12:10PM EST | 1,400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 38,913 | 84.86% |
SPX190315P01450000 | 2019-02-15 4:08PM EST | 1,450.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 60 | 32,702 | 80.76% |
SPX190315P01475000 | 2019-02-14 9:57AM EST | 1,475.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 5,159 | 78.81% |
SPX190315P01500000 | 2019-02-15 3:48PM EST | 1,500.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 37,098 | 76.76% |
SPX190315P01525000 | 2019-02-15 3:45PM EST | 1,525.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 23,880 | 74.80% |
SPX190315P01550000 | 2019-02-15 1:40PM EST | 1,550.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9,390 | 20,561 | 72.95% |
SPX190315P01575000 | 2019-02-15 4:13PM EST | 1,575.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 24 | 8,237 | 71.05% |
SPX190315P01600000 | 2019-02-15 11:31AM EST | 1,600.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 19,526 | 69.19% |
SPX190315P01625000 | 2019-02-15 3:40PM EST | 1,625.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,018 | 4,763 | 67.38% |
SPX190315P01650000 | 2019-02-15 3:41PM EST | 1,650.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,165 | 9,203 | 65.53% |
SPX190315P01660000 | 2019-02-15 9:58AM EST | 1,660.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 15 | 1,052 | 64.84% |
SPX190315P01670000 | 2019-02-15 10:25AM EST | 1,670.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 191 | 3,662 | 64.16% |
SPX190315P01675000 | 2019-02-15 3:40PM EST | 1,675.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 14 | 2,111 | 63.77% |
SPX190315P01680000 | 2019-02-15 10:35AM EST | 1,680.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,032 | 63.43% |
SPX190315P01690000 | 2019-02-15 10:36AM EST | 1,690.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 15 | 1,108 | 62.70% |
SPX190315P01700000 | 2019-02-15 3:45PM EST | 1,700.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 944 | 19,887 | 62.01% |
SPX190315P01710000 | 2019-02-13 9:30AM EST | 1,710.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 970 | 995 | 61.33% |
SPX190315P01720000 | 2019-02-13 9:30AM EST | 1,720.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 726 | 740 | 60.64% |
SPX190315P01725000 | 2019-02-15 3:40PM EST | 1,725.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 26 | 8,290 | 61.23% |
SPX190315P01750000 | 2019-02-14 10:37AM EST | 1,750.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 12,288 | 59.52% |
SPX190315P01770000 | 2019-02-13 9:30AM EST | 1,770.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 687 | 699 | 58.15% |
SPX190315P01775000 | 2019-02-13 9:30AM EST | 1,775.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 454 | 3,740 | 57.81% |
SPX190315P01780000 | 2019-02-15 2:50PM EST | 1,780.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 281 | 669 | 57.47% |
SPX190315P01790000 | 2019-02-15 2:49PM EST | 1,790.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 371 | 899 | 56.79% |
SPX190315P01800000 | 2019-02-15 3:04PM EST | 1,800.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 265 | 19,900 | 56.15% |
SPX190315P01810000 | 2019-02-13 9:30AM EST | 1,810.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 876 | 1,235 | 55.47% |
SPX190315P01820000 | 2019-02-13 9:30AM EST | 1,820.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 650 | 841 | 54.79% |
SPX190315P01825000 | 2019-02-13 9:30AM EST | 1,825.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 430 | 2,534 | 54.49% |
SPX190315P01830000 | 2019-02-13 9:30AM EST | 1,830.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 642 | 727 | 54.10% |
SPX190315P01840000 | 2019-02-13 9:30AM EST | 1,840.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 846 | 1,425 | 53.47% |
SPX190315P01850000 | 2019-02-15 10:02AM EST | 1,850.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 24 | 27,813 | 52.83% |
SPX190315P01860000 | 2019-02-13 9:30AM EST | 1,860.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 828 | 5,199 | 52.15% |
SPX190315P01870000 | 2019-02-15 2:51PM EST | 1,870.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 256 | 638 | 51.51% |
SPX190315P01875000 | 2019-02-15 2:51PM EST | 1,875.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 175 | 1,690 | 51.17% |
SPX190315P01880000 | 2019-02-13 9:30AM EST | 1,880.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 404 | 419 | 50.88% |
SPX190315P01885000 | 2019-02-13 9:30AM EST | 1,885.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 403 | 408 | 50.54% |
SPX190315P01890000 | 2019-02-13 9:30AM EST | 1,890.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 401 | 1,037 | 50.24% |
SPX190315P01895000 | 2019-02-13 9:30AM EST | 1,895.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 398 | 409 | 53.30% |
SPX190315P01900000 | 2019-02-15 2:10PM EST | 1,900.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 13 | 11,302 | 52.95% |
SPX190315P01905000 | 2019-02-13 9:30AM EST | 1,905.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 396 | 515 | 52.61% |
SPX190315P01910000 | 2019-02-13 9:30AM EST | 1,910.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 391 | 655 | 52.27% |
SPX190315P01920000 | 2019-02-13 9:30AM EST | 1,920.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 388 | 477 | 52.42% |
SPX190315P01925000 | 2019-02-15 10:37AM EST | 1,925.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 60 | 4,754 | 52.08% |
SPX190315P01930000 | 2019-02-13 9:30AM EST | 1,930.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 384 | 592 | 51.73% |
SPX190315P01940000 | 2019-02-15 4:08PM EST | 1,940.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 60 | 459 | 51.07% |
SPX190315P01950000 | 2019-02-15 2:10PM EST | 1,950.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 3 | 7,737 | 50.39% |
SPX190315P01955000 | 2019-02-13 9:30AM EST | 1,955.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 375 | 490 | 50.05% |
SPX190315P01960000 | 2019-02-13 9:30AM EST | 1,960.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 374 | 397 | 49.73% |
SPX190315P01965000 | 2019-02-13 9:30AM EST | 1,965.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 401 | 408 | 49.39% |
SPX190315P01970000 | 2019-02-13 9:30AM EST | 1,970.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 400 | 560 | 49.07% |
SPX190315P01975000 | 2019-02-13 9:30AM EST | 1,975.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 398 | 2,856 | 48.73% |
SPX190315P01980000 | 2019-02-13 9:30AM EST | 1,980.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 365 | 1,519 | 48.39% |
SPX190315P01990000 | 2019-02-13 9:30AM EST | 1,990.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 359 | 484 | 48.41% |
SPX190315P01995000 | 2019-02-13 9:30AM EST | 1,995.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 358 | 466 | 48.07% |
SPX190315P02000000 | 2019-02-15 3:42PM EST | 2,000.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 5,092 | 79,093 | 47.75% |
SPX190315P02005000 | 2019-02-13 9:30AM EST | 2,005.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 387 | 1,376 | 47.41% |
SPX190315P02010000 | 2019-02-13 9:30AM EST | 2,010.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 386 | 840 | 47.07% |
SPX190315P02015000 | 2019-02-13 9:30AM EST | 2,015.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 426 | 669 | 46.75% |
SPX190315P02020000 | 2019-02-15 10:23AM EST | 2,020.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 10 | 529 | 46.41% |
SPX190315P02025000 | 2019-02-15 10:23AM EST | 2,025.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 28 | 1,949 | 46.09% |
SPX190315P02030000 | 2019-02-13 9:30AM EST | 2,030.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 379 | 658 | 45.78% |
SPX190315P02035000 | 2019-02-15 2:52PM EST | 2,035.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 580 | 846 | 46.02% |
SPX190315P02040000 | 2019-02-15 3:56PM EST | 2,040.00 | 0.38 | 0.10 | 0.45 | 0.00 | - | 506 | 980 | 45.68% |
SPX190315P02045000 | 2019-02-15 10:43AM EST | 2,045.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 500 | 1,050 | 45.36% |
SPX190315P02050000 | 2019-02-15 10:45AM EST | 2,050.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 775 | 15,222 | 45.03% |
SPX190315P02055000 | 2019-02-15 10:28AM EST | 2,055.00 | 0.37 | 0.15 | 0.45 | 0.00 | - | 644 | 1,191 | 44.70% |
SPX190315P02060000 | 2019-02-15 10:28AM EST | 2,060.00 | 0.37 | 0.15 | 0.45 | 0.00 | - | 580 | 2,830 | 44.39% |
SPX190315P02070000 | 2019-02-15 10:42AM EST | 2,070.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 500 | 1,957 | 43.73% |
SPX190315P02075000 | 2019-02-15 10:41AM EST | 2,075.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 500 | 7,773 | 43.90% |
SPX190315P02080000 | 2019-02-15 10:41AM EST | 2,080.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 500 | 784 | 43.58% |
SPX190315P02085000 | 2019-02-15 10:28AM EST | 2,085.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 500 | 1,028 | 43.25% |
SPX190315P02090000 | 2019-02-13 9:30AM EST | 2,090.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | 401 | 2,736 | 42.92% |
SPX190315P02095000 | 2019-02-15 10:06AM EST | 2,095.00 | 0.51 | 0.20 | 0.50 | 0.00 | - | 5 | 521 | 42.60% |
SPX190315P02100000 | 2019-02-15 1:20PM EST | 2,100.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 147 | 41,759 | 42.73% |
SPX190315P02105000 | 2019-02-14 9:38AM EST | 2,105.00 | 0.75 | 0.20 | 0.55 | 0.00 | - | 30 | 717 | 42.41% |
SPX190315P02110000 | 2019-02-13 9:30AM EST | 2,110.00 | 0.70 | 0.25 | 0.55 | 0.00 | - | 357 | 2,486 | 42.07% |
SPX190315P02115000 | 2019-02-13 9:30AM EST | 2,115.00 | 0.70 | 0.25 | 0.55 | 0.00 | - | 392 | 587 | 41.75% |
SPX190315P02120000 | 2019-02-15 10:01AM EST | 2,120.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 1,003 | 41.42% |
SPX190315P02125000 | 2019-02-15 12:34PM EST | 2,125.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 187 | 7,164 | 41.09% |
SPX190315P02130000 | 2019-02-13 9:30AM EST | 2,130.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 353 | 524 | 41.19% |
SPX190315P02135000 | 2019-02-13 9:30AM EST | 2,135.00 | 0.75 | 0.30 | 0.60 | 0.00 | - | 351 | 706 | 40.86% |
SPX190315P02140000 | 2019-02-15 10:46AM EST | 2,140.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 20 | 435 | 40.53% |
SPX190315P02145000 | 2019-02-15 9:32AM EST | 2,145.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 30 | 543 | 40.20% |
SPX190315P02150000 | 2019-02-15 3:06PM EST | 2,150.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 53 | 19,703 | 40.26% |
SPX190315P02155000 | 2019-02-15 10:06AM EST | 2,155.00 | 0.61 | 0.35 | 0.65 | 0.00 | - | 3 | 4,881 | 39.93% |
SPX190315P02160000 | 2019-02-13 9:30AM EST | 2,160.00 | 0.85 | 0.35 | 0.65 | 0.00 | - | 383 | 617 | 39.60% |
SPX190315P02165000 | 2019-02-13 9:30AM EST | 2,165.00 | 0.85 | 0.35 | 0.65 | 0.00 | - | 378 | 604 | 39.27% |
SPX190315P02170000 | 2019-02-13 9:30AM EST | 2,170.00 | 0.85 | 0.35 | 0.65 | 0.00 | - | 378 | 1,195 | 38.94% |
SPX190315P02175000 | 2019-02-15 4:07PM EST | 2,175.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 331 | 9,182 | 38.97% |
SPX190315P02180000 | 2019-02-13 9:30AM EST | 2,180.00 | 0.90 | 0.40 | 0.70 | 0.00 | - | 339 | 802 | 38.65% |
SPX190315P02185000 | 2019-02-13 9:30AM EST | 2,185.00 | 0.90 | 0.40 | 0.70 | 0.00 | - | 337 | 1,456 | 38.32% |
SPX190315P02190000 | 2019-02-15 3:40PM EST | 2,190.00 | 0.65 | 0.45 | 0.75 | 0.00 | - | 200 | 715 | 38.32% |
SPX190315P02195000 | 2019-02-15 4:10PM EST | 2,195.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 510 | 1,191 | 37.99% |
SPX190315P02200000 | 2019-02-15 4:07PM EST | 2,200.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 2,284 | 49,462 | 37.66% |
SPX190315P02205000 | 2019-02-13 10:08AM EST | 2,205.00 | 1.00 | 0.45 | 0.80 | 0.00 | - | 383 | 989 | 37.63% |
SPX190315P02210000 | 2019-02-15 3:44PM EST | 2,210.00 | 0.74 | 0.50 | 0.80 | 0.00 | - | 25 | 802 | 37.31% |
SPX190315P02215000 | 2019-02-15 3:44PM EST | 2,215.00 | 0.76 | 0.50 | 0.80 | 0.00 | - | 25 | 1,930 | 36.98% |
SPX190315P02220000 | 2019-02-15 3:56PM EST | 2,220.00 | 0.73 | 0.55 | 0.85 | 0.00 | - | 32 | 1,780 | 36.93% |
SPX190315P02225000 | 2019-02-15 2:30PM EST | 2,225.00 | 0.83 | 0.55 | 0.85 | 0.00 | - | 20 | 13,142 | 36.60% |
SPX190315P02230000 | 2019-02-14 3:51PM EST | 2,230.00 | 1.10 | 0.55 | 0.85 | 0.00 | - | 500 | 9,715 | 36.27% |
SPX190315P02235000 | 2019-02-14 3:34PM EST | 2,235.00 | 1.10 | 0.55 | 0.90 | 0.00 | - | 500 | 1,594 | 36.21% |
SPX190315P02240000 | 2019-02-13 9:30AM EST | 2,240.00 | 1.15 | 0.60 | 0.90 | 0.00 | - | 614 | 3,217 | 35.88% |
SPX190315P02245000 | 2019-02-14 10:08AM EST | 2,245.00 | 1.38 | 0.60 | 0.90 | 0.00 | - | 1,282 | 1,990 | 35.55% |
SPX190315P02250000 | 2019-02-15 3:39PM EST | 2,250.00 | 0.90 | 0.65 | 0.95 | 0.00 | - | 611 | 28,487 | 35.47% |
SPX190315P02255000 | 2019-02-14 9:30AM EST | 2,255.00 | 1.42 | 0.65 | 1.00 | 0.00 | - | 2 | 2,931 | 35.39% |
SPX190315P02260000 | 2019-02-15 11:10AM EST | 2,260.00 | 0.90 | 0.65 | 1.00 | 0.00 | - | 9 | 7,132 | 35.05% |
SPX190315P02265000 | 2019-02-13 9:30AM EST | 2,265.00 | 1.25 | 0.70 | 1.00 | 0.00 | - | 433 | 542 | 34.72% |
SPX190315P02270000 | 2019-02-15 10:44AM EST | 2,270.00 | 0.97 | 0.70 | 1.05 | 0.00 | - | 105 | 773 | 34.62% |
SPX190315P02275000 | 2019-02-15 4:13PM EST | 2,275.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 11 | 13,885 | 34.28% |
SPX190315P02280000 | 2019-02-15 3:50PM EST | 2,280.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 39 | 897 | 33.95% |
SPX190315P02285000 | 2019-02-15 3:44PM EST | 2,285.00 | 1.04 | 0.80 | 1.10 | 0.00 | - | 25 | 1,284 | 33.84% |
SPX190315P02290000 | 2019-02-15 3:44PM EST | 2,290.00 | 1.06 | 0.80 | 1.10 | 0.00 | - | 30 | 3,052 | 33.50% |
SPX190315P02295000 | 2019-02-13 9:30AM EST | 2,295.00 | 1.45 | 0.85 | 1.15 | 0.00 | - | 347 | 492 | 33.37% |
SPX190315P02300000 | 2019-02-19 4:16AM EST | 2,300.00 | 1.10 | 0.85 | 1.20 | -0.10 | -8.33% | 9 | 55,649 | 33.24% |
SPX190315P02305000 | 2019-02-14 3:53PM EST | 2,305.00 | 1.55 | 0.90 | 1.20 | 0.00 | - | 20 | 1,822 | 32.90% |
SPX190315P02310000 | 2019-02-13 9:30AM EST | 2,310.00 | 1.55 | 0.90 | 1.25 | 0.00 | - | 344 | 1,117 | 32.76% |
SPX190315P02315000 | 2019-02-13 9:30AM EST | 2,315.00 | 1.60 | 0.95 | 1.25 | 0.00 | - | 341 | 668 | 32.42% |
SPX190315P02320000 | 2019-02-15 10:34AM EST | 2,320.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 10 | 5,576 | 32.28% |
SPX190315P02325000 | 2019-02-15 1:46PM EST | 2,325.00 | 1.33 | 1.00 | 1.30 | 0.00 | - | 894 | 7,079 | 31.93% |
SPX190315P02330000 | 2019-02-14 3:57PM EST | 2,330.00 | 1.81 | 1.00 | 1.35 | 0.00 | - | 386 | 1,210 | 31.78% |
SPX190315P02335000 | 2019-02-15 4:07PM EST | 2,335.00 | 1.35 | 1.05 | 1.40 | 0.00 | - | 110 | 2,074 | 31.60% |
SPX190315P02340000 | 2019-02-14 10:47AM EST | 2,340.00 | 2.00 | 1.10 | 1.40 | 0.00 | - | 20 | 3,105 | 31.27% |
SPX190315P02345000 | 2019-02-15 2:53PM EST | 2,345.00 | 1.45 | 1.10 | 1.45 | 0.00 | - | 100 | 2,793 | 31.09% |
SPX190315P02350000 | 2019-02-15 3:45PM EST | 2,350.00 | 1.31 | 1.15 | 1.50 | 0.00 | - | 414 | 29,102 | 30.91% |
SPX190315P02355000 | 2019-02-15 3:47PM EST | 2,355.00 | 1.40 | 1.20 | 1.55 | 0.00 | - | 21 | 3,788 | 30.73% |
SPX190315P02360000 | 2019-02-15 12:45PM EST | 2,360.00 | 1.49 | 1.25 | 1.60 | 0.00 | - | 110 | 8,591 | 30.53% |
SPX190315P02365000 | 2019-02-15 10:33AM EST | 2,365.00 | 1.44 | 1.25 | 1.60 | 0.00 | - | 137 | 3,563 | 30.19% |
SPX190315P02370000 | 2019-02-15 3:53PM EST | 2,370.00 | 1.53 | 1.30 | 1.65 | 0.00 | - | 19 | 4,572 | 29.99% |
SPX190315P02375000 | 2019-02-15 4:09PM EST | 2,375.00 | 1.65 | 1.35 | 1.70 | 0.00 | - | 146 | 18,814 | 29.79% |
SPX190315P02380000 | 2019-02-15 12:38PM EST | 2,380.00 | 1.63 | 1.35 | 1.75 | 0.00 | - | 136 | 11,680 | 29.58% |
SPX190315P02385000 | 2019-02-14 2:33PM EST | 2,385.00 | 2.10 | 1.40 | 1.75 | 0.00 | - | 15 | 6,432 | 29.23% |
SPX190315P02390000 | 2019-02-15 9:37AM EST | 2,390.00 | 1.79 | 1.50 | 1.85 | 0.00 | - | 5 | 9,104 | 29.14% |
SPX190315P02395000 | 2019-02-13 3:51PM EST | 2,395.00 | 2.10 | 1.50 | 1.85 | 0.00 | - | 435 | 3,132 | 28.80% |
SPX190315P02400000 | 2019-02-15 3:51PM EST | 2,400.00 | 1.79 | 1.55 | 1.90 | 0.00 | - | 302 | 61,702 | 28.58% |
SPX190315P02405000 | 2019-02-15 12:45PM EST | 2,405.00 | 1.89 | 1.60 | 1.95 | 0.00 | - | 16 | 5,409 | 28.35% |
SPX190315P02410000 | 2019-02-15 4:03PM EST | 2,410.00 | 1.84 | 1.65 | 2.00 | 0.00 | - | 4 | 3,513 | 28.12% |
SPX190315P02415000 | 2019-02-15 12:48PM EST | 2,415.00 | 2.00 | 1.70 | 2.05 | 0.00 | - | 10 | 6,766 | 27.89% |
SPX190315P02420000 | 2019-02-15 3:50PM EST | 2,420.00 | 1.95 | 1.80 | 2.15 | 0.00 | - | 2 | 9,085 | 27.76% |
SPX190315P02425000 | 2019-02-15 12:43PM EST | 2,425.00 | 2.08 | 1.85 | 2.20 | 0.00 | - | 375 | 22,740 | 27.52% |
SPX190315P02430000 | 2019-02-19 4:16AM EST | 2,430.00 | 2.05 | 1.85 | 2.25 | -0.10 | -4.65% | 25 | 7,680 | 27.27% |
SPX190315P02435000 | 2019-02-15 10:21AM EST | 2,435.00 | 2.20 | 1.95 | 2.30 | 0.00 | - | 1 | 5,416 | 27.01% |
SPX190315P02440000 | 2019-02-15 4:03PM EST | 2,440.00 | 2.19 | 2.00 | 2.35 | 0.00 | - | 2 | 3,934 | 26.76% |
SPX190315P02445000 | 2019-02-14 3:09PM EST | 2,445.00 | 3.05 | 2.05 | 2.40 | 0.00 | - | 3 | 7,038 | 26.51% |
SPX190315P02450000 | 2019-02-15 3:46PM EST | 2,450.00 | 2.25 | 2.10 | 2.50 | 0.00 | - | 456 | 40,325 | 26.34% |
SPX190315P02455000 | 2019-02-14 3:52PM EST | 2,455.00 | 3.43 | 2.20 | 2.55 | 0.00 | - | 3,756 | 9,706 | 26.07% |
SPX190315P02460000 | 2019-02-15 11:16AM EST | 2,460.00 | 2.65 | 2.30 | 2.65 | 0.00 | - | 11 | 7,809 | 25.90% |
SPX190315P02465000 | 2019-02-15 10:44AM EST | 2,465.00 | 2.55 | 2.35 | 2.70 | 0.00 | - | 1 | 11,127 | 25.62% |
SPX190315P02470000 | 2019-02-15 3:58PM EST | 2,470.00 | 2.61 | 2.40 | 2.80 | 0.00 | - | 31 | 12,269 | 25.43% |
SPX190315P02475000 | 2019-02-15 4:09PM EST | 2,475.00 | 2.70 | 2.50 | 2.90 | 0.00 | - | 707 | 33,328 | 25.24% |
SPX190315P02480000 | 2019-02-14 3:15PM EST | 2,480.00 | 3.90 | 2.65 | 3.00 | 0.00 | - | 1,312 | 20,743 | 25.03% |
SPX190315P02485000 | 2019-02-14 3:15PM EST | 2,485.00 | 4.00 | 2.70 | 3.10 | 0.00 | - | 13 | 10,891 | 24.82% |
SPX190315P02490000 | 2019-02-15 3:59PM EST | 2,490.00 | 2.90 | 2.80 | 3.20 | 0.00 | - | 28 | 10,879 | 24.61% |
SPX190315P02495000 | 2019-02-15 11:16AM EST | 2,495.00 | 3.30 | 2.90 | 3.30 | 0.00 | - | 12 | 10,462 | 24.38% |
SPX190315P02500000 | 2019-02-15 4:14PM EST | 2,500.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 4,163 | 86,218 | 24.16% |
SPX190315P02505000 | 2019-02-15 10:48AM EST | 2,505.00 | 3.35 | 3.10 | 3.50 | 0.00 | - | 5 | 17,358 | 23.92% |
SPX190315P02510000 | 2019-02-15 3:51PM EST | 2,510.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 15 | 18,735 | 23.68% |
SPX190315P02515000 | 2019-02-15 10:48AM EST | 2,515.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 5 | 7,060 | 23.44% |
SPX190315P02520000 | 2019-02-15 10:42AM EST | 2,520.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 15 | 8,066 | 23.19% |
SPX190315P02525000 | 2019-02-19 6:38AM EST | 2,525.00 | 3.90 | 3.50 | 4.00 | +0.25 | +6.85% | 1 | 18,142 | 23.06% |
SPX190315P02530000 | 2019-02-15 3:58PM EST | 2,530.00 | 3.80 | 3.70 | 4.10 | 0.00 | - | 239 | 7,741 | 22.80% |
SPX190315P02535000 | 2019-02-15 3:45PM EST | 2,535.00 | 3.85 | 3.80 | 4.20 | 0.00 | - | 7 | 7,440 | 22.53% |
SPX190315P02540000 | 2019-02-15 3:56PM EST | 2,540.00 | 4.08 | 4.00 | 4.40 | 0.00 | - | 29 | 5,672 | 22.37% |
SPX190315P02545000 | 2019-02-15 3:45PM EST | 2,545.00 | 4.15 | 4.10 | 4.50 | 0.00 | - | 23 | 4,238 | 22.09% |
SPX190315P02550000 | 2019-02-19 4:19AM EST | 2,550.00 | 4.20 | 4.20 | 4.70 | -0.15 | -3.45% | 10 | 38,514 | 21.92% |
SPX190315P02555000 | 2019-02-15 11:02AM EST | 2,555.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 87 | 15,727 | 21.73% |
SPX190315P02560000 | 2019-02-15 3:58PM EST | 2,560.00 | 4.70 | 4.60 | 5.10 | 0.00 | - | 74 | 19,484 | 21.54% |
SPX190315P02565000 | 2019-02-15 12:45PM EST | 2,565.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 920 | 8,880 | 21.23% |
SPX190315P02570000 | 2019-02-15 3:35PM EST | 2,570.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 35 | 15,988 | 21.02% |
SPX190315P02575000 | 2019-02-19 6:38AM EST | 2,575.00 | 5.55 | 5.20 | 5.60 | -0.05 | -0.89% | 1 | 56,681 | 20.80% |
SPX190315P02580000 | 2019-02-15 3:57PM EST | 2,580.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 139 | 23,195 | 20.58% |
SPX190315P02585000 | 2019-02-15 3:59PM EST | 2,585.00 | 5.65 | 5.70 | 6.10 | 0.00 | - | 28 | 18,273 | 20.43% |
SPX190315P02590000 | 2019-02-15 3:57PM EST | 2,590.00 | 6.00 | 5.90 | 6.40 | 0.00 | - | 57 | 14,452 | 20.26% |
SPX190315P02595000 | 2019-02-15 3:59PM EST | 2,595.00 | 6.15 | 6.20 | 6.60 | 0.00 | - | 195 | 11,319 | 20.01% |
SPX190315P02600000 | 2019-02-15 4:09PM EST | 2,600.00 | 6.40 | 6.50 | 6.90 | 0.00 | - | 2,280 | 94,842 | 19.82% |
SPX190315P02605000 | 2019-02-15 3:57PM EST | 2,605.00 | 6.75 | 6.70 | 7.20 | 0.00 | - | 33 | 5,881 | 19.62% |
SPX190315P02610000 | 2019-02-15 4:04PM EST | 2,610.00 | 7.05 | 7.00 | 7.60 | 0.00 | - | 649 | 13,917 | 19.49% |
SPX190315P02615000 | 2019-02-15 3:35PM EST | 2,615.00 | 7.41 | 7.40 | 7.90 | 0.00 | - | 61 | 11,159 | 19.27% |
SPX190315P02620000 | 2019-02-15 3:58PM EST | 2,620.00 | 7.60 | 7.70 | 8.20 | 0.00 | - | 324 | 14,836 | 19.03% |
SPX190315P02625000 | 2019-02-15 3:55PM EST | 2,625.00 | 8.20 | 8.20 | 8.70 | 0.00 | - | 773 | 35,137 | 18.92% |
SPX190315P02630000 | 2019-02-15 3:59PM EST | 2,630.00 | 8.40 | 8.40 | 9.00 | 0.00 | - | 2,316 | 19,677 | 18.67% |
SPX190315P02635000 | 2019-02-15 3:48PM EST | 2,635.00 | 8.70 | 8.80 | 9.40 | 0.00 | - | 159 | 16,397 | 18.46% |
SPX190315P02640000 | 2019-02-15 3:59PM EST | 2,640.00 | 9.20 | 9.30 | 9.90 | 0.00 | - | 464 | 11,106 | 18.31% |
SPX190315P02645000 | 2019-02-15 3:55PM EST | 2,645.00 | 9.65 | 9.70 | 10.30 | 0.00 | - | 189 | 12,360 | 18.08% |
SPX190315P02650000 | 2019-02-15 4:14PM EST | 2,650.00 | 9.70 | 10.40 | 11.00 | 0.00 | - | 4,404 | 69,257 | 18.01% |
SPX190315P02655000 | 2019-02-15 3:41PM EST | 2,655.00 | 10.70 | 10.90 | 11.50 | 0.00 | - | 15 | 8,298 | 17.80% |
SPX190315P02660000 | 2019-02-19 5:42AM EST | 2,660.00 | 11.30 | 11.40 | 12.10 | -0.10 | -0.88% | 16 | 11,834 | 17.64% |
SPX190315P02665000 | 2019-02-15 3:36PM EST | 2,665.00 | 12.01 | 12.00 | 12.70 | 0.00 | - | 336 | 20,289 | 17.46% |
SPX190315P02670000 | 2019-02-15 3:26PM EST | 2,670.00 | 12.85 | 12.60 | 13.30 | 0.00 | - | 561 | 8,161 | 17.26% |
SPX190315P02675000 | 2019-02-15 3:56PM EST | 2,675.00 | 12.73 | 13.20 | 14.00 | 0.00 | - | 1,063 | 33,766 | 17.09% |
SPX190315P02680000 | 2019-02-15 3:34PM EST | 2,680.00 | 13.85 | 13.90 | 14.70 | 0.00 | - | 53 | 10,163 | 16.91% |
SPX190315P02685000 | 2019-02-15 4:13PM EST | 2,685.00 | 13.90 | 14.40 | 15.20 | 0.00 | - | 67 | 5,736 | 16.61% |
SPX190315P02690000 | 2019-02-15 4:13PM EST | 2,690.00 | 14.60 | 15.20 | 16.00 | 0.00 | - | 64 | 7,350 | 16.44% |
SPX190315P02695000 | 2019-02-15 3:51PM EST | 2,695.00 | 16.03 | 16.20 | 17.10 | 0.00 | - | 265 | 12,428 | 16.38% |
SPX190315P02700000 | 2019-02-15 4:14PM EST | 2,700.00 | 15.90 | 17.20 | 18.00 | 0.00 | - | 7,085 | 62,626 | 16.21% |
SPX190315P02705000 | 2019-02-15 3:41PM EST | 2,705.00 | 17.70 | 18.10 | 19.00 | 0.00 | - | 526 | 13,879 | 16.06% |
SPX190315P02710000 | 2019-02-15 3:07PM EST | 2,710.00 | 18.88 | 18.70 | 19.60 | 0.00 | - | 415 | 11,006 | 15.72% |
SPX190315P02715000 | 2019-02-15 3:15PM EST | 2,715.00 | 20.30 | 20.00 | 21.00 | 0.00 | - | 308 | 7,876 | 15.69% |
SPX190315P02720000 | 2019-02-15 4:14PM EST | 2,720.00 | 20.00 | 21.10 | 22.20 | 0.00 | - | 589 | 2,947 | 15.55% |
SPX190315P02725000 | 2019-02-15 3:55PM EST | 2,725.00 | 21.70 | 22.30 | 23.40 | 0.00 | - | 1,551 | 42,191 | 15.38% |
SPX190315P02730000 | 2019-02-15 3:24PM EST | 2,730.00 | 24.15 | 23.50 | 24.70 | 0.00 | - | 646 | 14,815 | 15.23% |
SPX190315P02735000 | 2019-02-15 3:15PM EST | 2,735.00 | 25.60 | 24.90 | 26.00 | 0.00 | - | 9 | 10,718 | 15.06% |
SPX190315P02740000 | 2019-02-15 3:58PM EST | 2,740.00 | 24.80 | 26.30 | 27.50 | 0.00 | - | 686 | 8,436 | 14.93% |
SPX190315P02745000 | 2019-02-15 3:56PM EST | 2,745.00 | 26.30 | 27.80 | 29.00 | 0.00 | - | 454 | 7,121 | 14.77% |
SPX190315P02750000 | 2019-02-15 4:07PM EST | 2,750.00 | 27.42 | 29.50 | 30.80 | 0.00 | - | 8,710 | 54,892 | 14.69% |
SPX190315P02755000 | 2019-02-15 4:04PM EST | 2,755.00 | 29.00 | 31.00 | 32.30 | 0.00 | - | 210 | 7,610 | 14.48% |
SPX190315P02760000 | 2019-02-19 5:34AM EST | 2,760.00 | 31.80 | 32.90 | 34.30 | +1.20 | +3.92% | 10 | 5,552 | 14.41% |
SPX190315P02765000 | 2019-02-15 4:01PM EST | 2,765.00 | 32.00 | 34.70 | 36.20 | 0.00 | - | 17,914 | 11,403 | 14.28% |
SPX190315P02770000 | 2019-02-15 4:14PM EST | 2,770.00 | 34.80 | 36.70 | 38.20 | 0.00 | - | 12,790 | 6,029 | 14.14% |
SPX190315P02775000 | 2019-02-15 4:17PM EST | 2,775.00 | 36.30 | 38.70 | 40.30 | 0.00 | - | 4,345 | 14,221 | 14.02% |
SPX190315P02780000 | 2019-02-15 3:12PM EST | 2,780.00 | 41.75 | 40.70 | 42.30 | 0.00 | - | 30 | 152 | 13.82% |
SPX190315P02785000 | 2019-02-13 9:45AM EST | 2,785.00 | 52.65 | 43.50 | 45.00 | 0.00 | - | 1 | 37 | 13.83% |
SPX190315P02790000 | 2019-02-15 3:27PM EST | 2,790.00 | 47.00 | 45.90 | 47.70 | 0.00 | - | 83 | 407 | 13.80% |
SPX190315P02795000 | 2019-02-12 9:42AM EST | 2,795.00 | 76.00 | 48.20 | 50.30 | 0.00 | - | 1 | 81 | 13.71% |
SPX190315P02800000 | 2019-02-15 3:57PM EST | 2,800.00 | 48.90 | 50.80 | 52.90 | 0.00 | - | 36 | 16,769 | 13.58% |
SPX190315P02805000 | 2019-02-15 9:49AM EST | 2,805.00 | 56.50 | 53.80 | 56.00 | 0.00 | - | 22 | 25 | 13.59% |
SPX190315P02810000 | 2019-02-15 10:16AM EST | 2,810.00 | 61.63 | 56.80 | 59.10 | 0.00 | - | 2 | 36 | 13.57% |
SPX190315P02815000 | 2019-02-15 9:38AM EST | 2,815.00 | 65.60 | 59.90 | 62.30 | 0.00 | - | 100 | 100 | 13.54% |
SPX190315P02820000 | 2019-02-15 3:27PM EST | 2,820.00 | 65.20 | 63.20 | 65.70 | 0.00 | - | 3 | 74 | 13.56% |
SPX190315P02825000 | 2019-02-15 10:07AM EST | 2,825.00 | 71.30 | 66.60 | 69.20 | 0.00 | - | 33 | 10,832 | 13.59% |
SPX190315P02830000 | 2019-02-15 11:56AM EST | 2,830.00 | 71.90 | 70.10 | 72.80 | 0.00 | - | 3 | 10 | 13.62% |
SPX190315P02835000 | 2019-02-06 3:29PM EST | 2,835.00 | 111.45 | 73.70 | 76.50 | 0.00 | - | 200 | 178 | 13.66% |
SPX190315P02840000 | 2019-02-14 9:30AM EST | 2,840.00 | 106.55 | 76.60 | 79.50 | 0.00 | - | 1 | 102 | 13.37% |
SPX190315P02845000 | 2019-02-04 10:03AM EST | 2,845.00 | 149.43 | 81.40 | 84.40 | 0.00 | - | 16 | 38 | 13.85% |
SPX190315P02850000 | 2019-02-15 3:27PM EST | 2,850.00 | 88.10 | 85.40 | 88.40 | 0.00 | - | 23 | 10,123 | 13.93% |
SPX190315P02855000 | 2019-02-07 9:41AM EST | 2,855.00 | 150.40 | 89.50 | 92.60 | 0.00 | - | 2 | 1 | 14.07% |
SPX190315P02860000 | 2019-02-14 9:35AM EST | 2,860.00 | 128.31 | 93.20 | 96.40 | 0.00 | - | 200 | 308 | 13.99% |
SPX190315P02865000 | 2019-02-14 3:49PM EST | 2,865.00 | 119.75 | 98.00 | 101.20 | 0.00 | - | 16 | 22 | 14.37% |
SPX190315P02875000 | 2019-02-15 3:05PM EST | 2,875.00 | 108.10 | 106.80 | 110.10 | 0.00 | - | 5 | 4,380 | 14.75% |
SPX190315P02880000 | 2019-02-15 3:26PM EST | 2,880.00 | 114.40 | 111.30 | 114.70 | 0.00 | - | 5 | 21 | 14.99% |
SPX190315P02890000 | 2019-02-14 3:49PM EST | 2,890.00 | 143.00 | 120.60 | 124.00 | 0.00 | - | 18 | 870 | 15.48% |
SPX190315P02895000 | 2019-02-14 11:39AM EST | 2,895.00 | 157.20 | 125.30 | 128.70 | 0.00 | - | 26 | 27 | 15.74% |
SPX190315P02900000 | 2019-02-15 2:19PM EST | 2,900.00 | 132.50 | 130.00 | 133.50 | 0.00 | - | 12 | 15,529 | 16.04% |
SPX190315P02905000 | 2018-12-14 11:47PM EST | 2,905.00 | 247.20 | 134.80 | 138.30 | 0.00 | - | 0 | 5 | 16.34% |
SPX190315P02910000 | 2019-02-05 10:06AM EST | 2,910.00 | 180.60 | 139.60 | 143.10 | 0.00 | - | 29 | 112 | 16.63% |
SPX190315P02925000 | 2019-02-15 2:19PM EST | 2,925.00 | 156.75 | 154.10 | 157.70 | 0.00 | - | 11 | 5,095 | 17.58% |
SPX190315P02935000 | 2018-12-18 12:09PM EST | 2,935.00 | 366.30 | 163.90 | 167.50 | 0.00 | - | 0 | 12 | 18.23% |
SPX190315P02950000 | 2019-02-15 11:19AM EST | 2,950.00 | 185.95 | 178.70 | 182.30 | 0.00 | - | 2 | 5,652 | 19.24% |
SPX190315P02970000 | 2019-01-28 3:15PM EST | 2,970.00 | 328.34 | 198.50 | 202.10 | 0.00 | - | 60 | 0 | 20.59% |
SPX190315P02975000 | 2019-02-05 11:14AM EST | 2,975.00 | 243.00 | 203.50 | 207.10 | 0.00 | - | 1 | 371 | 20.95% |
SPX190315P02995000 | 2019-01-31 4:05PM EST | 2,995.00 | 288.00 | 223.30 | 226.90 | 0.00 | - | 7 | 21 | 22.24% |
SPX190315P03000000 | 2019-02-15 3:42PM EST | 3,000.00 | 230.20 | 228.30 | 231.90 | 0.00 | - | 1,705 | 13,115 | 22.59% |
SPX190315P03020000 | 2019-02-15 3:48PM EST | 3,020.00 | 245.45 | 248.20 | 251.80 | 0.00 | - | 1 | 2 | 23.90% |
SPX190315P03025000 | 2019-01-07 10:52AM EST | 3,025.00 | 475.37 | 253.20 | 256.80 | 0.00 | - | 2 | 103 | 24.25% |
SPX190315P03050000 | 2019-02-14 12:22PM EST | 3,050.00 | 297.00 | 278.10 | 281.70 | 0.00 | - | 10 | 926 | 25.85% |
SPX190315P03060000 | 2019-02-05 9:59AM EST | 3,060.00 | 327.36 | 288.10 | 291.70 | 0.00 | - | 100 | 101 | 26.51% |
SPX190315P03075000 | 2018-12-27 3:57PM EST | 3,075.00 | 591.42 | 303.10 | 306.70 | 0.00 | - | 0 | 264 | 27.50% |
SPX190315P03100000 | 2019-02-07 10:03AM EST | 3,100.00 | 392.10 | 328.00 | 331.60 | 0.00 | - | 10 | 398 | 29.02% |
SPX190315P03125000 | 2018-12-19 8:20AM EST | 3,125.00 | 571.00 | 353.00 | 356.60 | 0.00 | - | 0 | 1 | 30.60% |
SPX190315P03150000 | 2018-12-18 1:06PM EST | 3,150.00 | 574.90 | 377.90 | 381.50 | 0.00 | - | 0 | 4 | 32.05% |
SPX190315P03175000 | 2018-11-01 3:32PM EST | 3,175.00 | 397.95 | 402.90 | 406.50 | 0.00 | - | 0 | 0 | 33.56% |
SPX190315P03200000 | 2018-12-14 11:31AM EST | 3,200.00 | 572.07 | 427.80 | 431.40 | 0.00 | - | 0 | 4 | 34.95% |
SPX190315P03250000 | 2019-02-06 2:40PM EST | 3,250.00 | 521.63 | 477.70 | 481.30 | 0.00 | - | 350 | 352 | 37.73% |
SPX190315P03400000 | 2019-01-07 11:03AM EST | 3,400.00 | 846.90 | 627.50 | 631.10 | 0.00 | - | 1 | 10 | 45.64% |
SPX190315P03500000 | 2019-02-15 12:12PM EST | 3,500.00 | 728.80 | 727.30 | 730.90 | 0.00 | - | 2 | 3,580 | 50.42% |
SPX190315P03800000 | 2018-09-21 10:57PM EST | 3,800.00 | 1,095.00 | 1,026.70 | 1,030.30 | 0.00 | - | 0 | 0 | 59.58% |
SPX190315P03900000 | 2018-06-18 2:06PM EST | 3,900.00 | 1,093.37 | 1,126.50 | 1,130.10 | 0.00 | - | 0 | 0 | 63.12% |
SPX190315P04100000 | 2019-01-30 11:42AM EST | 4,100.00 | 1,436.33 | 1,326.20 | 1,329.80 | 0.00 | - | 1 | 6 | 69.88% |