^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX191220C001000002019-11-26 10:28AM EST100.003,031.953,036.803,041.200.00-11,496799.12%
SPX191220C002000002019-09-10 2:50PM EST200.002,755.002,750.502,763.700.00-252230.00%
SPX191220C003000002019-11-19 3:58PM EST300.002,814.062,836.902,841.300.00-2173529.25%
SPX191220C004000002019-10-31 12:37PM EST400.002,621.962,737.502,744.500.00-257453.71%
SPX191220C005000002019-06-09 11:12PM EST500.001,942.002,437.302,441.200.00-0600.00%
SPX191220C006000002019-11-19 3:58PM EST600.002,514.512,537.102,541.500.00-2144375.27%
SPX191220C007500002019-06-07 10:09AM EST750.002,029.052,215.402,219.700.00-3170.00%
SPX191220C008000002019-06-09 11:12PM EST800.001,626.152,140.702,144.500.00-0100.00%
SPX191220C008500002019-06-07 10:09AM EST850.001,903.152,116.602,120.900.00-40410.00%
SPX191220C009000002019-06-07 10:09AM EST900.001,900.942,067.202,071.400.00-40520.00%
SPX191220C009500002019-11-08 9:36AM EST950.002,126.752,189.002,194.200.00-38274.90%
SPX191220C010000002019-12-06 2:13PM EST1,000.002,148.052,137.402,141.800.00-1,62540,702213.18%
SPX191220C011000002019-11-12 9:46AM EST1,100.001,989.022,037.902,042.300.00-4112215.43%
SPX191220C011500002019-06-09 11:12PM EST1,150.001,625.601,794.701,798.500.00-0170.00%
SPX191220C012000002019-11-14 1:03PM EST1,200.001,910.341,937.501,941.900.00-27185.25%
SPX191220C012250002019-10-23 10:57AM EST1,225.001,769.951,879.301,888.000.00-2160.00%
SPX191220C012500002019-07-25 9:57AM EST1,250.001,750.941,591.101,598.500.00-230.00%
SPX191220C013000002019-06-20 10:12AM EST1,300.001,632.051,660.301,666.800.00-110.00%
SPX191220C013250002019-06-09 11:12PM EST1,325.001,530.001,621.801,625.600.00-0470.00%
SPX191220C013750002019-08-30 8:52AM EST1,375.001,551.501,481.801,489.100.00-9360.00%
SPX191220C014000002019-12-02 9:55AM EST1,400.001,719.731,737.601,742.000.00-166160.35%
SPX191220C014250002019-06-09 11:12PM EST1,425.001,298.651,523.001,526.800.00-0440.00%
SPX191220C014500002019-06-09 11:12PM EST1,450.001,327.611,498.301,502.100.00-1240.00%
SPX191220C014750002019-07-01 8:30AM EST1,475.001,488.700.000.000.00-10910.00%
SPX191220C015000002019-11-19 10:06AM EST1,500.001,616.021,637.701,642.100.00-1321150.15%
SPX191220C015250002019-06-09 11:12PM EST1,525.001,037.101,424.301,428.100.00-060.00%
SPX191220C015500002019-06-09 11:12PM EST1,550.001,054.401,399.601,403.400.00-100.00%
SPX191220C016000002019-12-02 10:00AM EST1,600.001,525.671,539.401,544.500.00-638163.83%
SPX191220C016250002019-06-09 11:12PM EST1,625.00818.151,325.701,329.400.00-040.00%
SPX191220C016500002019-11-18 12:05PM EST1,650.001,446.081,487.801,492.200.00-121134.08%
SPX191220C016750002019-06-09 11:12PM EST1,675.001,027.791,276.401,280.100.00-120.00%
SPX191220C017000002019-06-04 10:47AM EST1,700.001,083.251,286.901,291.300.00-2500.00%
SPX191220C017250002019-06-09 11:12PM EST1,725.001,059.101,227.201,230.900.00-38200.00%
SPX191220C017500002019-11-15 10:36AM EST1,750.001,355.701,387.901,392.300.00-2023124.41%
SPX191220C017750002019-06-09 11:12PM EST1,775.00809.001,178.001,181.700.00-0110.00%
SPX191220C018000002019-10-22 11:38AM EST1,800.001,208.861,305.201,313.900.00-21650.00%
SPX191220C018250002019-09-17 12:57PM EST1,825.001,170.301,165.201,172.900.00-100.00%
SPX191220C018500002019-06-20 2:13PM EST1,850.001,095.251,117.401,123.700.00-100.00%
SPX191220C018750002019-06-07 10:09AM EST1,875.00939.631,105.101,109.200.00-1310.00%
SPX191220C019000002019-11-14 12:44PM EST1,900.001,188.131,238.001,242.400.00-2602109.64%
SPX191220C019250002019-08-05 2:20PM EST1,925.00912.501,049.601,055.600.00-22210.00%
SPX191220C019500002019-11-11 1:00PM EST1,950.001,132.661,188.001,192.400.00-211104.44%
SPX191220C019750002019-06-09 11:12PM EST1,975.00733.95982.00985.600.00-0220.00%
SPX191220C020000002019-12-06 2:13PM EST2,000.001,148.841,138.901,143.300.00-1,15142,904108.13%
SPX191220C020250002019-11-27 10:23AM EST2,025.001,117.371,113.801,118.200.00-195104.66%
SPX191220C020500002019-11-21 3:47PM EST2,050.001,051.031,088.801,093.200.00-9378102.03%
SPX191220C020750002019-11-21 3:47PM EST2,075.001,025.981,062.801,067.200.00-03589.33%
SPX191220C021000002019-12-06 12:35PM EST2,100.001,048.331,038.801,043.200.00-1112496.83%
SPX191220C021250002019-11-21 1:14PM EST2,125.00978.991,013.601,017.700.00-21,44491.50%
SPX191220C021500002019-12-06 12:35PM EST2,150.00998.33988.90993.300.00-1033692.43%
SPX191220C021750002019-11-20 12:34PM EST2,175.00936.09962.90967.300.00-3220381.27%
SPX191220C022000002019-12-05 2:39PM EST2,200.00915.85938.90943.300.00-15887.40%
SPX191220C022250002019-11-20 12:29PM EST2,225.00887.19913.00917.500.00-21,05378.27%
SPX191220C022500002019-11-13 11:46AM EST2,250.00840.89888.30892.400.00-299776.92%
SPX191220C022750002019-11-20 12:31PM EST2,275.00837.37864.00868.400.00-423080.64%
SPX191220C023000002019-12-09 9:42AM EST2,300.00846.89838.10842.60+30.37+3.72%22,15272.34%
SPX191220C023250002019-12-04 9:56AM EST2,325.00789.41814.10818.500.00-225676.36%
SPX191220C023500002019-12-02 2:32PM EST2,350.00772.47788.40792.500.00-296668.64%
SPX191220C023750002019-11-11 2:57PM EST2,375.00709.82763.40767.800.00-21,36267.47%
SPX191220C024000002019-12-04 2:49PM EST2,400.00717.50738.50742.600.00-1506,91864.88%
SPX191220C024250002019-11-19 3:55PM EST2,425.00694.39713.50717.900.00-23,81763.61%
SPX191220C024500002019-11-11 2:55PM EST2,450.00634.82688.70693.100.00-343,10762.51%
SPX191220C024750002019-11-11 2:56PM EST2,475.00610.40664.20668.700.00-21,62462.90%
SPX191220C025000002019-12-04 2:49PM EST2,500.00617.30638.70642.800.00-10014,71557.23%
SPX191220C025250002019-11-20 4:00PM EST2,525.00581.92613.30617.800.00-254,60353.91%
SPX191220C025500002019-12-06 4:06PM EST2,550.00595.26589.50593.700.00-109,40256.58%
SPX191220C025750002019-11-11 2:41PM EST2,575.00573.92563.60568.000.00-115,08550.92%
SPX191220C026000002019-12-06 1:14PM EST2,600.00550.00539.70544.000.00-624,78552.87%
SPX191220C026250002019-10-30 12:49PM EST2,625.00409.07515.80520.300.00-156,01754.00%
SPX191220C026500002019-12-06 4:06PM EST2,650.00495.46489.50493.700.00-1022,11653.13%
SPX191220C026750002019-11-29 10:55AM EST2,675.00474.90464.70469.100.00-511,97651.53%
SPX191220C027000002019-12-04 9:53AM EST2,700.00414.40439.90444.200.00-319,21149.25%
SPX191220C027250002019-12-02 3:53PM EST2,725.00352.00414.80419.000.00-411,62746.39%
SPX191220C027500002019-12-03 2:04PM EST2,750.00335.90390.20394.400.00-1521,69744.67%
SPX191220C027750002019-11-20 1:34PM EST2,775.00302.67364.60368.800.00-112,85741.12%
SPX191220C028000002019-12-06 1:36PM EST2,800.00343.80340.40344.90-6.50-1.86%235,65940.51%
SPX191220C028250002019-11-15 10:15AM EST2,825.00255.58314.60319.300.00-35020,70637.06%
SPX191220C028500002019-12-09 10:12AM EST2,850.00299.20290.70295.00+12.90+4.51%127,69535.61%
SPX191220C028750002019-12-09 11:41AM EST2,875.00271.82266.20270.50-1.27-0.47%223,36533.73%
SPX191220C029000002019-12-09 1:29PM EST2,900.00243.39241.30245.90-6.06-2.43%648,44631.63%
SPX191220C029250002019-12-03 1:46PM EST2,925.00171.10216.00220.300.00-833,79528.31%
SPX191220C029500002019-12-09 10:36AM EST2,950.00200.40191.80196.00-2.00-0.99%1136,65526.45%
SPX191220C029750002019-12-09 2:03PM EST2,975.00169.10167.30171.50-5.30-3.04%2043,37624.25%
SPX191220C030000002019-12-09 2:46PM EST3,000.00145.25143.60147.10-6.15-4.06%774125,99222.00%
SPX191220C030250002019-12-09 10:57AM EST3,025.00128.20120.50124.80-1.70-1.31%1243,08021.16%
SPX191220C030500002019-12-09 2:51PM EST3,050.0099.3097.60101.10-4.92-4.72%1645,53218.88%
SPX191220C030750002019-12-09 2:56PM EST3,075.0077.4376.0079.00-7.77-9.12%1962,73917.19%
SPX191220C031000002019-12-09 2:57PM EST3,100.0056.7556.7057.20-3.25-5.42%3,68787,89215.06%
SPX191220C031250002019-12-09 2:57PM EST3,125.0037.6037.9038.30-3.33-8.14%22144,36213.51%
SPX191220C031500002019-12-09 3:06PM EST3,150.0021.1721.4021.80-5.33-20.11%16,88857,18511.78%
SPX191220C031750002019-12-09 3:03PM EST3,175.0010.0310.2010.50-1.87-15.71%1,26238,42710.63%
SPX191220C032000002019-12-09 2:57PM EST3,200.003.753.703.80-0.81-17.76%1,22859,6189.61%
SPX191220C032250002019-12-09 3:00PM EST3,225.001.251.301.40-0.77-38.12%8715,5769.52%
SPX191220C032500002019-12-09 12:23PM EST3,250.000.550.550.65-0.50-47.62%11855,74510.07%
SPX191220C032750002019-12-09 11:18AM EST3,275.000.350.300.40-0.25-41.67%277,39011.04%
SPX191220C033000002019-12-09 3:16PM EST3,300.000.200.150.25-0.15-42.86%8150,67411.94%
SPX191220C033500002019-12-09 2:33PM EST3,350.000.150.050.150.00-4028,70314.14%
SPX191220C034000002019-12-09 12:23PM EST3,400.000.070.000.10+0.02+40.00%126,00516.26%
SPX191220C035000002019-11-25 11:15AM EST3,500.000.050.000.050.00-1,38036,86520.12%
SPX191220C036000002019-11-27 4:11PM EST3,600.000.050.000.050.00-105,32024.81%
SPX191220C037000002019-11-15 2:29PM EST3,700.000.030.000.050.00-13,44329.30%
SPX191220C038000002019-09-24 10:46AM EST3,800.000.050.000.100.00-3093,59435.65%
SPX191220C039000002019-11-06 9:39AM EST3,900.000.050.000.050.00-38,65137.79%
SPX191220C040000002019-11-06 9:39AM EST4,000.000.050.000.050.00-21,76041.80%
SPX191220C041000002019-09-24 11:12AM EST4,100.000.050.000.100.00-385448.24%
SPX191220C042000002019-09-30 2:11PM EST4,200.000.040.000.050.00-51,01649.41%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX191220P001000002019-11-22 3:16PM EST100.000.050.000.050.00-25028,772537.50%
SPX191220P002000002019-06-09 11:13PM EST200.000.050.000.200.00-502,953468.75%
SPX191220P003000002019-06-07 9:55AM EST300.000.050.000.050.00-105,841360.94%
SPX191220P004000002019-10-16 11:48AM EST400.000.050.000.050.00-52,324315.63%
SPX191220P005000002019-10-15 3:14PM EST500.000.050.000.050.00-7864,503282.03%
SPX191220P006000002019-08-08 10:59AM EST600.000.040.000.100.00-2732,985266.41%
SPX191220P006500002019-11-29 11:27AM EST650.000.050.000.050.00-52,984242.19%
SPX191220P007000002019-09-20 2:32PM EST700.000.050.000.050.00-210,197231.25%
SPX191220P007500002019-09-03 8:31AM EST750.000.050.000.100.00-2504,032230.47%
SPX191220P008000002019-08-21 12:14PM EST800.000.050.000.050.00-1737,037210.94%
SPX191220P008500002019-08-21 12:14PM EST850.000.050.000.100.00-521,461210.94%
SPX191220P009000002019-10-17 11:33AM EST900.000.050.000.150.00-5803207.81%
SPX191220P009500002019-10-15 8:30AM EST950.000.050.000.150.00-102,459199.22%
SPX191220P010000002019-12-06 2:13PM EST1,000.000.050.000.050.00-1,02550,114176.56%
SPX191220P010500002019-09-24 11:09AM EST1,050.000.050.000.050.00-21,449169.53%
SPX191220P011000002019-11-14 9:30AM EST1,100.000.050.000.050.00-15,508162.50%
SPX191220P011500002019-10-16 9:07AM EST1,150.000.050.000.100.00-2384163.28%
SPX191220P011750002019-09-27 8:34AM EST1,175.000.050.000.100.00-5417160.16%
SPX191220P012000002019-10-16 9:06AM EST1,200.000.050.000.100.00-314,245156.64%
SPX191220P012250002019-10-02 10:31AM EST1,225.000.100.000.050.00-1802,182146.09%
SPX191220P012500002019-10-29 2:26PM EST1,250.000.050.000.050.00-5003,362142.97%
SPX191220P012750002019-10-04 9:25AM EST1,275.000.030.000.000.00-85,26850.00%
SPX191220P013000002019-10-30 8:32AM EST1,300.000.080.000.050.00-19,897137.50%
SPX191220P013250002019-10-30 8:32AM EST1,325.000.050.000.050.00-1101,247134.38%
SPX191220P013500002019-11-04 8:31AM EST1,350.000.050.000.050.00-2921,699132.03%
SPX191220P013750002019-10-22 1:38PM EST1,375.000.050.000.050.00-15,367128.91%
SPX191220P014000002019-11-15 2:29PM EST1,400.000.030.000.050.00-2116,590126.56%
SPX191220P014250002019-11-04 8:32AM EST1,425.000.050.000.050.00-2533,104123.44%
SPX191220P014500002019-11-18 10:38AM EST1,450.000.030.000.050.00-84421,428121.09%
SPX191220P014750002019-10-04 11:25AM EST1,475.000.150.000.100.00-3181124.22%
SPX191220P015000002019-11-27 9:54AM EST1,500.000.050.000.050.00-5046,964115.63%
SPX191220P015250002019-10-23 12:17PM EST1,525.000.050.000.050.00-14,963113.28%
SPX191220P015500002019-10-29 3:05PM EST1,550.000.050.000.050.00-1045,230110.94%
SPX191220P015750002019-10-31 3:14PM EST1,575.000.050.000.050.00-28,094108.59%
SPX191220P016000002019-11-18 2:30PM EST1,600.000.050.000.050.00-236,024106.25%
SPX191220P016250002019-11-27 2:35PM EST1,625.000.050.000.050.00-11,075103.91%
SPX191220P016500002019-10-31 12:30PM EST1,650.000.080.000.050.00-27,168101.56%
SPX191220P016750002019-11-18 10:38AM EST1,675.000.010.000.050.00-6171,76599.22%
SPX191220P017000002019-12-06 12:08PM EST1,700.000.010.000.050.00-1858,29296.88%
SPX191220P017250002019-12-06 12:08PM EST1,725.000.010.000.050.00-673,53194.92%
SPX191220P017500002019-12-06 12:08PM EST1,750.000.010.000.050.00-1717,73492.58%
SPX191220P017750002019-12-06 12:08PM EST1,775.000.010.000.050.00-884,83890.63%
SPX191220P018000002019-12-06 12:08PM EST1,800.000.010.000.050.00-3336,32688.28%
SPX191220P018250002019-12-06 12:08PM EST1,825.000.010.000.050.00-2624,36086.33%
SPX191220P018500002019-12-06 12:08PM EST1,850.000.010.000.050.00-4065,09884.38%
SPX191220P018750002019-11-20 10:47AM EST1,875.000.050.000.050.00-59,90482.03%
SPX191220P019000002019-11-20 3:08PM EST1,900.000.050.000.050.00-548,59580.08%
SPX191220P019250002019-11-19 11:03AM EST1,925.000.050.000.050.00-74,33978.13%
SPX191220P019500002019-11-22 11:08AM EST1,950.000.050.000.050.00-637,19576.17%
SPX191220P019750002019-12-06 12:08PM EST1,975.000.010.000.050.00-212,65174.22%
SPX191220P020000002019-12-09 2:06PM EST2,000.000.050.000.050.00-1,000139,13572.27%
SPX191220P020250002019-11-27 10:20AM EST2,025.000.050.000.100.00-114,39774.22%
SPX191220P020500002019-12-06 2:00PM EST2,050.000.050.000.100.00-20021,81572.27%
SPX191220P020750002019-12-09 3:03PM EST2,075.000.050.000.100.00-1211,48570.31%
SPX191220P021000002019-12-06 1:29PM EST2,100.000.050.050.100.00-50072,86070.51%
SPX191220P021250002019-11-27 10:19AM EST2,125.000.050.050.100.00-245,95868.56%
SPX191220P021500002019-11-29 11:15AM EST2,150.000.050.050.100.00-547,17566.70%
SPX191220P021750002019-12-09 12:18PM EST2,175.000.050.050.150.00-309,59966.31%
SPX191220P022000002019-12-09 11:21AM EST2,200.000.050.050.100.00-50050,46762.89%
SPX191220P022250002019-12-09 3:05PM EST2,225.000.100.050.15+0.05+100.00%509,90662.50%
SPX191220P022500002019-12-09 3:01PM EST2,250.000.100.100.15+0.05+100.00%5120,07961.82%
SPX191220P022750002019-12-09 2:10PM EST2,275.000.100.100.15+0.05+100.00%22220,19559.86%
SPX191220P023000002019-12-09 12:18PM EST2,300.000.100.100.20+0.09+900.00%1,03556,24258.98%
SPX191220P023250002019-12-09 12:25PM EST2,325.000.150.150.20+0.05+50.00%45637,41457.86%
SPX191220P023500002019-12-09 2:12PM EST2,350.000.150.150.25+0.10+200.00%31052,56256.69%
SPX191220P023750002019-12-09 1:25PM EST2,375.000.150.150.25+0.05+50.00%10824,08854.79%
SPX191220P024000002019-12-09 12:02PM EST2,400.000.200.200.25+0.05+33.33%2884,92253.52%
SPX191220P024250002019-12-09 1:41PM EST2,425.000.200.250.30+0.10+100.00%16928,56252.64%
SPX191220P024500002019-12-09 9:37AM EST2,450.000.090.250.35-0.01-10.00%336,10751.20%
SPX191220P024750002019-12-09 1:35PM EST2,475.000.250.300.40+0.15+150.00%12815,43950.10%
SPX191220P025000002019-12-09 3:02PM EST2,500.000.350.350.45+0.20+133.33%4,63680,70049.51%
SPX191220P025250002019-12-09 10:18AM EST2,525.000.150.400.50+0.05+50.00%1024,67348.15%
SPX191220P025500002019-12-09 11:58AM EST2,550.000.350.450.55+0.15+75.00%13254,06146.70%
SPX191220P025750002019-12-06 3:42PM EST2,575.000.250.500.600.00-12134,33545.19%
SPX191220P026000002019-12-09 2:58PM EST2,600.000.600.550.65+0.30+100.00%35486,31043.65%
SPX191220P026250002019-12-09 11:05AM EST2,625.000.420.600.70+0.07+20.00%5829,20142.07%
SPX191220P026500002019-12-09 3:01PM EST2,650.000.700.650.75+0.25+55.56%24665,92440.44%
SPX191220P026750002019-12-09 12:59PM EST2,675.000.650.750.85+0.20+44.44%23327,27739.10%
SPX191220P027000002019-12-09 2:57PM EST2,700.000.800.800.90+0.30+60.00%10,39382,50637.38%
SPX191220P027250002019-12-09 11:03AM EST2,725.000.650.901.00+0.10+18.18%4735,44635.90%
SPX191220P027500002019-12-09 3:09PM EST2,750.001.001.051.15+0.40+66.67%14756,77834.56%
SPX191220P027750002019-12-09 2:03PM EST2,775.001.051.101.20+0.36+52.17%2726,52732.73%
SPX191220P028000002019-12-09 1:48PM EST2,800.001.201.251.35+0.35+41.18%41778,50731.23%
SPX191220P028250002019-12-09 2:46PM EST2,825.001.411.401.50+0.51+56.67%14229,95429.64%
SPX191220P028500002019-12-09 2:07PM EST2,850.001.581.551.65+0.48+43.64%27947,51127.97%
SPX191220P028750002019-12-09 10:31AM EST2,875.001.451.851.95+0.11+8.21%237,81226.60%
SPX191220P029000002019-12-09 2:09PM EST2,900.002.202.102.20+0.50+29.41%60974,74524.96%
SPX191220P029250002019-12-09 3:03PM EST2,925.002.502.502.60+0.50+25.00%41644,31423.49%
SPX191220P029500002019-12-09 3:02PM EST2,950.003.103.003.20+0.43+16.10%2,25362,53922.15%
SPX191220P029750002019-12-09 2:29PM EST2,975.004.123.904.00+0.80+24.10%1,01549,88220.81%
SPX191220P030000002019-12-09 3:01PM EST3,000.005.055.005.20+0.65+14.77%2,329142,50619.59%
SPX191220P030250002019-12-09 2:55PM EST3,025.006.506.506.70+0.49+8.15%1,94738,21818.24%
SPX191220P030500002019-12-09 2:07PM EST3,050.009.308.708.90+1.16+14.25%53427,61716.96%
SPX191220P030750002019-12-09 2:22PM EST3,075.0012.3011.6011.80+1.30+11.82%1,24846,73815.54%
SPX191220P031000002019-12-09 2:54PM EST3,100.0015.9715.8016.00+1.02+6.82%3,29251,08314.12%
SPX191220P031250002019-12-09 3:16PM EST3,125.0022.0021.5021.80+2.00+10.00%3,12926,18812.53%
SPX191220P031500002019-12-09 3:11PM EST3,150.0030.9830.0030.40+3.48+12.65%14,55916,46910.85%
SPX191220P031750002019-12-09 10:08AM EST3,175.0039.1243.4043.80-2.68-6.41%31,1479.36%
SPX191220P032000002019-12-09 12:56PM EST3,200.0061.8959.9064.30+5.89+10.52%411,3439.46%
SPX191220P032250002019-11-06 1:41PM EST3,225.00156.5677.8083.100.00-4120.00%
SPX191220P032500002019-12-06 10:42AM EST3,250.00105.26107.70112.200.00-145811.79%
SPX191220P033000002019-12-06 3:44PM EST3,300.00150.60156.80161.300.00-25073813.53%
SPX191220P033500002019-11-22 12:52PM EST3,350.00242.10206.70211.100.00-11516.00%
SPX191220P034000002019-11-25 3:13PM EST3,400.00254.30256.60261.000.00-196518.45%
SPX191220P035000002019-12-05 12:27PM EST3,500.00390.00356.70361.100.00-166025.01%
SPX191220P036000002019-09-12 12:48PM EST3,600.00575.55623.20637.200.00-12145.50%
SPX191220P040000002019-12-06 11:43AM EST4,000.00849.65856.20860.600.00-1970.00%
SPX191220P041000002019-09-24 11:12AM EST4,100.001,106.751,073.401,079.800.00-377169.22%
SPX191220P042000002019-12-05 2:39PM EST4,200.001,082.501,056.201,060.600.00-11430.00%