^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
SPX191220C001000002019-10-14 2:58PM EDT100.002,857.752,849.702,858.70+60.52+2.16%41,5160.00%
SPX191220C002000002019-09-10 3:50PM EDT200.002,755.002,750.502,763.700.00-252230.00%
SPX191220C003000002019-07-10 3:39PM EDT300.002,669.702,594.702,602.200.00-81730.00%
SPX191220C004000002019-06-07 11:09AM EDT400.002,412.352,561.502,565.900.00-1570.00%
SPX191220C005000002019-06-10 12:12AM EDT500.001,942.002,437.302,441.200.00-0600.00%
SPX191220C006000002019-10-08 12:57PM EDT600.002,299.482,353.802,361.700.00-11480.00%
SPX191220C007500002019-06-07 11:09AM EDT750.002,029.052,215.402,219.700.00-317126.36%
SPX191220C008000002019-06-10 12:12AM EDT800.001,626.152,140.702,144.500.00-0100.00%
SPX191220C008500002019-06-07 11:09AM EDT850.001,903.152,116.602,120.900.00-4041124.08%
SPX191220C009000002019-06-07 11:09AM EDT900.001,900.942,067.202,071.400.00-4052121.62%
SPX191220C009500002019-10-11 12:09PM EDT950.002,022.002,004.502,012.300.00-280.00%
SPX191220C010000002019-10-14 2:45PM EDT1,000.001,961.041,953.201,961.90-21.36-1.08%1026,4760.00%
SPX191220C011000002019-10-14 2:58PM EDT1,100.001,861.601,853.601,862.30-25.21-1.34%41040.00%
SPX191220C011500002019-06-10 12:12AM EDT1,150.001,625.601,794.701,798.500.00-0170.00%
SPX191220C012000002019-09-18 2:53PM EDT1,200.001,779.421,753.901,762.600.00-170.00%
SPX191220C012250002019-10-10 12:38PM EDT1,225.001,703.851,730.401,738.300.00-4160.00%
SPX191220C012500002019-07-25 10:57AM EDT1,250.001,750.941,591.101,598.500.00-230.00%
SPX191220C013000002019-06-20 11:12AM EDT1,300.001,632.051,660.301,666.800.00-1171.26%
SPX191220C013250002019-06-10 12:12AM EDT1,325.001,530.001,621.801,625.600.00-0470.00%
SPX191220C013750002019-08-30 9:52AM EDT1,375.001,551.501,481.801,489.100.00-9360.00%
SPX191220C014000002019-10-10 12:38PM EDT1,400.001,529.551,555.001,562.900.00-24740.00%
SPX191220C014250002019-06-10 12:12AM EDT1,425.001,298.651,523.001,526.800.00-0440.00%
SPX191220C014500002019-06-10 12:12AM EDT1,450.001,327.611,498.301,502.100.00-1240.00%
SPX191220C014750002019-07-01 9:30AM EDT1,475.001,488.700.000.000.00-10910.00%
SPX191220C015000002019-09-24 3:49PM EDT1,500.001,461.351,455.201,463.800.00-13200.00%
SPX191220C015250002019-06-10 12:12AM EDT1,525.001,037.101,424.301,428.100.00-060.00%
SPX191220C015500002019-06-10 12:12AM EDT1,550.001,054.401,399.601,403.400.00-100.00%
SPX191220C016000002019-09-24 9:30AM EDT1,600.001,397.201,355.601,364.200.00-30330.00%
SPX191220C016250002019-06-10 12:12AM EDT1,625.00818.151,325.701,329.400.00-040.00%
SPX191220C016500002019-09-18 2:46PM EDT1,650.001,328.051,305.901,314.400.00-2210.00%
SPX191220C016750002019-06-10 12:12AM EDT1,675.001,027.791,276.401,280.100.00-120.00%
SPX191220C017000002019-06-04 11:47AM EDT1,700.001,083.251,286.901,291.300.00-25085.62%
SPX191220C017250002019-06-10 12:12AM EDT1,725.001,059.101,227.201,230.900.00-38200.00%
SPX191220C017500002019-09-13 12:25PM EDT1,750.001,256.701,210.201,216.600.00-202345.07%
SPX191220C017750002019-06-10 12:12AM EDT1,775.00809.001,178.001,181.700.00-0110.00%
SPX191220C018000002019-10-07 1:32PM EDT1,800.001,144.681,158.101,165.700.00-51650.00%
SPX191220C018250002019-09-17 1:57PM EDT1,825.001,170.301,128.901,144.300.00-1353.16%
SPX191220C018500002019-06-20 3:13PM EDT1,850.001,095.251,117.401,123.700.00-1054.52%
SPX191220C018750002019-06-07 11:09AM EDT1,875.00939.631,105.101,109.200.00-13167.24%
SPX191220C019000002019-10-09 1:56PM EDT1,900.001,017.151,058.801,066.500.00-2060037.48%
SPX191220C019250002019-08-05 3:20PM EDT1,925.00912.501,049.601,055.600.00-222159.74%
SPX191220C019500002019-06-10 12:12AM EDT1,950.00491.901,006.401,010.100.00-0100.00%
SPX191220C019750002019-06-10 12:12AM EDT1,975.00733.95982.00985.600.00-0220.00%
SPX191220C020000002019-10-14 3:43PM EDT2,000.00964.15959.30967.10-22.80-2.31%41129,31937.55%
SPX191220C020250002019-10-09 10:10AM EDT2,025.00915.26932.90941.400.00-19631.30%
SPX191220C020500002019-10-11 11:32AM EDT2,050.00939.10908.00916.500.00-137831.52%
SPX191220C020750002019-06-10 12:12AM EDT2,075.00710.37884.60888.300.00-0350.00%
SPX191220C021000002019-09-19 3:37PM EDT2,100.00906.10859.00866.700.00-412831.19%
SPX191220C021250002019-06-07 11:09AM EDT2,125.00701.40861.00865.000.00-11,40055.60%
SPX191220C021500002019-08-20 9:30AM EDT2,150.00767.75835.50838.700.00-132453.48%
SPX191220C021750002019-08-01 2:19PM EDT2,175.00786.25748.20754.200.00-4102070.00%
SPX191220C022000002019-10-02 12:39PM EDT2,200.00782.33759.10767.600.00-26430.93%
SPX191220C022250002019-08-08 4:02PM EDT2,225.00717.00754.80760.700.00-21,05548.08%
SPX191220C022500002019-09-24 11:47AM EDT2,250.00736.10709.60718.100.00-299130.10%
SPX191220C022750002019-10-04 4:05PM EDT2,275.00676.42686.40694.100.00-123230.94%
SPX191220C023000002019-10-04 12:47PM EDT2,300.00637.40660.20668.700.00-22,18829.16%
SPX191220C023250002019-09-20 10:20AM EDT2,325.00690.60637.10644.700.00-225629.63%
SPX191220C023500002019-09-23 4:01PM EDT2,350.00646.02610.90619.400.00-197028.10%
SPX191220C023750002019-10-04 4:05PM EDT2,375.00579.02586.50594.300.00-21,36026.86%
SPX191220C024000002019-10-04 1:36PM EDT2,400.00542.07563.30570.900.00-287,21727.72%
SPX191220C024250002019-10-04 1:35PM EDT2,425.00518.33537.40545.700.00-23,81426.37%
SPX191220C024500002019-10-10 3:53PM EDT2,450.00494.08513.00521.300.00-13,12525.84%
SPX191220C024750002019-10-04 4:05PM EDT2,475.00483.17489.40496.800.00-41,62525.16%
SPX191220C025000002019-10-10 3:53PM EDT2,500.00488.55461.60476.900.00-3015,44827.63%
SPX191220C025250002019-10-01 12:49PM EDT2,525.00439.03443.10449.600.00-3844,62124.93%
SPX191220C025500002019-10-10 3:53PM EDT2,550.00399.84418.10424.600.00-7569,52023.71%
SPX191220C025750002019-10-04 4:06PM EDT2,575.00389.64393.80400.300.00-115,08322.93%
SPX191220C026000002019-10-10 1:56PM EDT2,600.00397.11370.90377.300.00-126,38622.80%
SPX191220C026250002019-10-07 9:43AM EDT2,625.00332.00346.20352.700.00-1006,04221.73%
SPX191220C026500002019-10-11 11:50AM EDT2,650.00348.93324.90331.600.00-322,31322.20%
SPX191220C026750002019-10-10 1:55PM EDT2,675.00326.30300.50306.800.00-211,98320.93%
SPX191220C027000002019-10-10 10:58AM EDT2,700.00302.73280.40286.400.00-119,52421.27%
SPX191220C027250002019-10-04 4:06PM EDT2,725.00257.23253.20267.500.00-211,80321.81%
SPX191220C027500002019-10-14 2:21PM EDT2,750.00242.00231.90245.20-16.38-6.34%3,09024,94621.09%
SPX191220C027750002019-10-11 11:55AM EDT2,775.00237.54213.50218.700.00-212,97219.10%
SPX191220C028000002019-10-11 4:00PM EDT2,800.00199.73192.30197.700.00-836,28318.60%
SPX191220C028250002019-10-10 10:54AM EDT2,825.00193.00172.60177.800.00-820,95518.22%
SPX191220C028500002019-10-14 1:31PM EDT2,850.00157.01151.00160.40-20.83-11.71%228,26618.26%
SPX191220C028750002019-10-09 1:00PM EDT2,875.00118.40132.80137.500.00-10623,39016.86%
SPX191220C029000002019-10-14 1:57PM EDT2,900.00120.17114.60119.00-1.56-1.28%353,42416.29%
SPX191220C029250002019-10-11 1:56PM EDT2,925.00119.4298.6099.400.00-533,97015.31%
SPX191220C029500002019-10-14 3:10PM EDT2,950.0084.7081.7082.30-13.58-13.82%1,99438,65914.62%
SPX191220C029750002019-10-14 3:53PM EDT2,975.0067.0665.2065.90-6.19-8.45%92238,10113.83%
SPX191220C030000002019-10-14 3:59PM EDT3,000.0051.5051.3051.90-10.50-16.94%1,41695,36813.23%
SPX191220C030250002019-10-14 3:55PM EDT3,025.0039.2038.5039.10-14.50-27.00%11428,88012.55%
SPX191220C030500002019-10-14 3:55PM EDT3,050.0029.0027.3027.80-10.89-27.30%34343,85111.81%
SPX191220C030750002019-10-14 2:56PM EDT3,075.0019.6718.5019.00-9.77-33.19%1,65328,64911.20%
SPX191220C031000002019-10-14 3:53PM EDT3,100.0012.7512.1012.50-5.20-28.97%4,11756,25810.72%
SPX191220C031250002019-10-14 3:39PM EDT3,125.008.237.607.90-5.51-40.10%25435,86410.33%
SPX191220C031500002019-10-14 3:57PM EDT3,150.005.094.805.10-2.41-32.13%4,52238,34110.17%
SPX191220C031750002019-10-14 2:14PM EDT3,175.003.483.103.40-1.52-30.40%20014,22410.17%
SPX191220C032000002019-10-14 2:04PM EDT3,200.002.302.102.20-1.69-42.36%651,00810.15%
SPX191220C032250002019-10-14 2:27PM EDT3,225.001.651.451.60-1.05-38.89%5377,91610.38%
SPX191220C032500002019-10-14 1:07PM EDT3,250.001.211.051.20-0.77-38.89%248,25310.66%
SPX191220C032750002019-10-11 3:43PM EDT3,275.001.470.750.900.00-411,80110.92%
SPX191220C033000002019-10-11 3:12PM EDT3,300.001.140.500.700.00-1852,72711.23%
SPX191220C033500002019-10-14 12:32PM EDT3,350.000.400.300.45-0.15-27.27%107,20211.88%
SPX191220C034000002019-10-11 2:27PM EDT3,400.000.350.150.300.00-325,29912.54%
SPX191220C035000002019-10-04 3:44PM EDT3,500.000.100.000.200.00-834,33414.23%
SPX191220C036000002019-10-03 9:30AM EDT3,600.000.100.050.100.00-15,32115.36%
SPX191220C037000002019-10-08 10:47AM EDT3,700.000.050.000.100.00-43,44417.31%
SPX191220C038000002019-09-24 11:46AM EDT3,800.000.050.000.100.00-3093,59419.19%
SPX191220C039000002019-09-30 3:11PM EDT3,900.000.040.000.100.00-1,2328,65121.00%
SPX191220C040000002019-09-18 3:02PM EDT4,000.000.020.000.050.00-11,75821.53%
SPX191220C041000002019-09-24 12:12PM EDT4,100.000.050.000.100.00-385424.41%
SPX191220C042000002019-09-30 3:11PM EDT4,200.000.040.000.050.00-51,01624.71%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX191220P001000002019-09-27 1:28PM EDT100.000.020.000.050.00-1,14828,525225.00%
SPX191220P002000002019-06-10 12:13AM EDT200.000.050.000.200.00-502,953195.12%
SPX191220P003000002019-06-07 10:55AM EDT300.000.050.000.050.00-105,841149.22%
SPX191220P004000002019-08-15 11:23AM EDT400.000.050.000.050.00-52,259130.47%
SPX191220P005000002019-08-14 2:13PM EDT500.000.050.000.050.00-7864,502116.02%
SPX191220P006000002019-08-08 11:59AM EDT600.000.040.000.100.00-2732,985109.38%
SPX191220P006500002019-08-05 12:49PM EDT650.000.050.000.050.00-503,01699.22%
SPX191220P007000002019-09-20 3:32PM EDT700.000.050.000.050.00-210,19794.53%
SPX191220P007500002019-09-03 9:31AM EDT750.000.050.000.100.00-2504,03294.14%
SPX191220P008000002019-08-21 1:14PM EDT800.000.050.000.050.00-1737,03785.94%
SPX191220P008500002019-08-21 1:14PM EDT850.000.050.000.100.00-521,46185.94%
SPX191220P009000002019-08-28 11:30AM EDT900.000.050.000.100.00-580482.03%
SPX191220P009500002019-08-28 2:18PM EDT950.000.050.000.100.00-102,45978.32%
SPX191220P010000002019-10-11 3:37PM EDT1,000.000.050.000.100.00-77534,74675.00%
SPX191220P010500002019-09-24 12:09PM EDT1,050.000.050.000.100.00-21,44971.68%
SPX191220P011000002019-09-24 12:09PM EDT1,100.000.050.000.100.00-75,50868.56%
SPX191220P011500002019-09-24 2:07PM EDT1,150.000.050.000.100.00-938465.63%
SPX191220P011750002019-09-27 9:34AM EDT1,175.000.050.000.100.00-541764.26%
SPX191220P012000002019-09-30 2:28PM EDT1,200.000.050.000.100.00-414,24862.70%
SPX191220P012250002019-10-02 11:31AM EDT1,225.000.100.000.100.00-1802,18261.33%
SPX191220P012500002019-10-03 1:06PM EDT1,250.000.070.000.100.00-503,19860.06%
SPX191220P012750002019-10-04 10:25AM EDT1,275.000.030.000.100.00-85,26858.79%
SPX191220P013000002019-10-03 2:01PM EDT1,300.000.090.000.100.00-109,90157.42%
SPX191220P013250002019-10-04 10:25AM EDT1,325.000.080.000.100.00-101,25156.15%
SPX191220P013500002019-10-08 11:26AM EDT1,350.000.050.000.100.00-41,46954.88%
SPX191220P013750002019-10-03 2:45PM EDT1,375.000.050.050.100.00-65,36855.37%
SPX191220P014000002019-10-08 11:39AM EDT1,400.000.100.050.150.00-416,58255.27%
SPX191220P014250002019-09-27 4:13PM EDT1,425.000.200.050.150.00-42,86854.10%
SPX191220P014500002019-10-07 2:33PM EDT1,450.000.120.000.150.00-1022,35251.66%
SPX191220P014750002019-10-04 12:25PM EDT1,475.000.150.050.150.00-318151.66%
SPX191220P015000002019-10-08 11:07AM EDT1,500.000.300.050.150.00-146,49750.49%
SPX191220P015250002019-09-24 10:24AM EDT1,525.000.250.000.200.00-504,96252.25%
SPX191220P015500002019-10-14 10:15AM EDT1,550.000.120.050.15-0.38-76.00%1045,13449.81%
SPX191220P015750002019-09-23 3:14PM EDT1,575.000.300.050.200.00-208,08249.85%
SPX191220P016000002019-10-11 12:28PM EDT1,600.000.150.050.200.00-236,25948.68%
SPX191220P016250002019-09-24 3:28PM EDT1,625.000.300.100.250.00-1096448.51%
SPX191220P016500002019-10-08 11:26AM EDT1,650.000.420.100.250.00-107,28747.36%
SPX191220P016750002019-09-23 1:48PM EDT1,675.000.500.100.250.00-6182,03846.22%
SPX191220P017000002019-10-11 3:34PM EDT1,700.000.200.150.300.00-258,19345.87%
SPX191220P017250002019-10-03 2:05PM EDT1,725.000.650.200.300.00-153,29544.75%
SPX191220P017500002019-10-14 3:57PM EDT1,750.000.250.200.35-0.05-16.67%10018,03144.29%
SPX191220P017750002019-10-04 10:03AM EDT1,775.000.700.250.400.00-164,90243.76%
SPX191220P018000002019-10-11 2:39PM EDT1,800.000.350.300.400.00-236,31142.65%
SPX191220P018250002019-10-14 10:06AM EDT1,825.000.380.300.50-0.27-41.54%3224,38142.53%
SPX191220P018500002019-10-14 10:28AM EDT1,850.000.450.350.50-0.50-52.63%2,86854,90841.43%
SPX191220P018750002019-10-11 12:31PM EDT1,875.000.550.400.550.00-110,00640.75%
SPX191220P019000002019-10-14 3:59PM EDT1,900.000.450.450.50-0.15-25.00%17749,31239.26%
SPX191220P019250002019-10-11 3:42PM EDT1,925.000.500.500.650.00-223,93339.30%
SPX191220P019500002019-10-10 3:12PM EDT1,950.000.650.550.700.00-717,33538.54%
SPX191220P019750002019-10-14 2:04PM EDT1,975.000.670.600.75-0.03-4.29%812,85437.77%
SPX191220P020000002019-10-14 3:48PM EDT2,000.000.700.650.80-0.10-12.50%41975,32836.98%
SPX191220P020250002019-10-11 3:48PM EDT2,025.000.900.700.850.00-114,40236.17%
SPX191220P020500002019-10-14 12:12PM EDT2,050.000.800.800.95-0.10-11.11%1020,25635.58%
SPX191220P020750002019-10-14 12:51PM EDT2,075.000.910.851.00-0.09-9.00%511,44834.74%
SPX191220P021000002019-10-11 3:44PM EDT2,100.001.050.901.050.00-3,04873,46433.89%
SPX191220P021250002019-10-11 3:44PM EDT2,125.001.201.001.150.00-154,83433.22%
SPX191220P021500002019-10-14 12:55PM EDT2,150.001.151.051.25-0.15-11.54%1332,70932.52%
SPX191220P021750002019-10-14 3:59PM EDT2,175.001.201.201.35-0.15-11.11%528,25731.79%
SPX191220P022000002019-10-14 2:00PM EDT2,200.001.371.301.45-0.13-8.67%2447,09731.04%
SPX191220P022250002019-10-14 12:37PM EDT2,225.001.501.451.60-0.10-6.25%49,14630.41%
SPX191220P022500002019-10-14 3:58PM EDT2,250.001.701.601.75-0.25-12.82%2716,17629.73%
SPX191220P022750002019-10-11 3:30PM EDT2,275.002.001.701.900.00-159,90329.02%
SPX191220P023000002019-10-14 3:19PM EDT2,300.002.101.952.10-0.10-4.55%3243,93528.39%
SPX191220P023250002019-10-14 11:21AM EDT2,325.002.372.152.35-0.30-11.24%59,96927.80%
SPX191220P023500002019-10-14 3:50PM EDT2,350.002.572.402.60-0.13-4.81%32527,81327.16%
SPX191220P023750002019-10-14 3:50PM EDT2,375.002.922.752.90-0.28-8.75%2015,76926.56%
SPX191220P024000002019-10-14 12:48PM EDT2,400.003.203.103.30-0.30-8.57%4963,70026.04%
SPX191220P024250002019-10-14 1:39PM EDT2,425.003.693.503.80-0.34-8.44%511,01125.57%
SPX191220P024500002019-10-14 10:57AM EDT2,450.004.404.104.40-0.35-7.37%12431,37025.13%
SPX191220P024750002019-10-14 4:00PM EDT2,475.004.804.704.80-0.53-9.94%7111,50424.41%
SPX191220P025000002019-10-14 3:50PM EDT2,500.005.705.505.70-0.14-2.40%3,94176,33424.09%
SPX191220P025250002019-10-14 3:30PM EDT2,525.006.476.206.50-1.13-14.87%2521,22123.57%
SPX191220P025500002019-10-14 3:30PM EDT2,550.007.427.307.60-1.23-14.22%543,32723.18%
SPX191220P025750002019-10-14 1:10PM EDT2,575.008.458.508.80-0.98-10.39%1336,22522.74%
SPX191220P026000002019-10-14 3:22PM EDT2,600.009.979.8010.10-1.72-14.71%4,49199,23222.26%
SPX191220P026250002019-10-14 1:36PM EDT2,625.0011.7111.4011.80-0.50-4.10%1,91731,33321.88%
SPX191220P026500002019-10-14 3:39PM EDT2,650.0013.4813.2013.50-1.76-11.55%32069,57021.37%
SPX191220P026750002019-10-14 3:39PM EDT2,675.0015.5615.5015.80-1.84-10.57%16420,01521.01%
SPX191220P027000002019-10-14 3:55PM EDT2,700.0017.4017.8018.30-2.26-11.50%4,69777,83520.59%
SPX191220P027250002019-10-14 3:23PM EDT2,725.0020.7020.6021.00-0.30-1.43%2,01230,50320.11%
SPX191220P027500002019-10-14 3:22PM EDT2,750.0023.7923.7024.20-2.41-9.20%4,50258,85919.66%
SPX191220P027750002019-10-14 11:10AM EDT2,775.0027.8427.2027.60-1.96-6.58%4924,41319.13%
SPX191220P028000002019-10-14 3:59PM EDT2,800.0031.3031.1031.40-2.70-7.94%1,19959,39018.57%
SPX191220P028250002019-10-14 4:00PM EDT2,825.0035.6035.7036.20-3.22-8.29%26927,61418.13%
SPX191220P028500002019-10-14 3:04PM EDT2,850.0041.0040.6041.20+2.30+5.94%1,57745,91117.56%
SPX191220P028750002019-10-14 12:09PM EDT2,875.0045.3845.7046.30+0.59+1.32%63529,83416.86%
SPX191220P029000002019-10-14 3:49PM EDT2,900.0052.5152.2052.90-4.49-7.88%1,59358,99416.32%
SPX191220P029250002019-10-14 2:06PM EDT2,925.0058.2359.1059.80+2.40+4.30%26638,64315.63%
SPX191220P029500002019-10-14 3:54PM EDT2,950.0065.6066.9067.60+2.80+4.46%4,16346,71114.92%
SPX191220P029750002019-10-14 3:59PM EDT2,975.0075.3275.5076.20-2.63-3.37%95937,79714.13%
SPX191220P030000002019-10-14 3:51PM EDT3,000.0085.1085.6086.30-0.48-0.56%46074,77113.35%
SPX191220P030250002019-10-11 3:00PM EDT3,025.0090.0895.40100.700.00-7116,27813.14%
SPX191220P030500002019-10-11 2:51PM EDT3,050.00100.97109.10114.800.00-403,78112.53%
SPX191220P030750002019-10-14 9:56AM EDT3,075.00129.24124.40130.50-40.76-23.98%563111.89%
SPX191220P031000002019-10-02 2:21PM EDT3,100.00212.10143.20149.400.00-151,21411.64%
SPX191220P031250002019-09-27 3:39PM EDT3,125.00183.99164.60171.000.00-119011.85%
SPX191220P031500002019-09-24 4:07PM EDT3,150.00229.00184.70192.100.00-21,22111.58%
SPX191220P031750002019-09-10 9:40AM EDT3,175.00221.20203.50208.600.00-21510.00%
SPX191220P032000002019-10-08 3:17PM EDT3,200.00224.37231.40238.700.00-151,07712.00%
SPX191220P032250002019-08-19 12:08PM EDT3,225.00304.00219.80227.900.00-1100.00%
SPX191220P032500002019-10-02 1:10PM EDT3,250.00272.48281.80289.700.00-1541714.43%
SPX191220P033000002019-10-10 12:45PM EDT3,300.00321.59330.60338.800.00-1510015.67%
SPX191220P033500002019-08-01 2:35PM EDT3,350.00392.95420.60426.700.00-2231.60%
SPX191220P034000002019-10-10 12:45PM EDT3,400.00415.32430.60438.300.00-294718.62%
SPX191220P035000002019-10-01 3:41PM EDT3,500.00555.48530.10537.800.00-165821.26%
SPX191220P036000002019-09-12 1:48PM EDT3,600.00575.55623.20637.200.00-1223.50%
SPX191220P040000002019-09-27 10:01AM EDT4,000.001,017.431,027.301,035.000.00-19229.25%
SPX191220P041000002019-09-24 12:12PM EDT4,100.001,106.751,126.701,135.300.00-37732.18%
SPX191220P042000002019-10-07 12:50PM EDT4,200.001,243.411,226.701,234.700.00-515032.26%