| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220C00100000 | 2019-09-20 9:42AM EDT | 100.00 | 2,901.00 | 2,871.90 | 2,875.30 | +4.05 | +0.14% | 60 | 765 | 0.00% |
| SPX191220C00200000 | 2019-09-10 3:50PM EDT | 200.00 | 2,755.00 | 2,772.40 | 2,775.90 | 0.00 | - | 25 | 223 | 0.00% |
| SPX191220C00300000 | 2019-07-10 3:39PM EDT | 300.00 | 2,669.70 | 2,594.70 | 2,602.20 | 0.00 | - | 8 | 173 | 0.00% |
| SPX191220C00400000 | 2019-06-07 11:09AM EDT | 400.00 | 2,412.35 | 2,561.50 | 2,565.90 | 0.00 | - | 1 | 57 | 0.00% |
| SPX191220C00500000 | 2019-06-10 12:12AM EDT | 500.00 | 1,942.00 | 2,437.30 | 2,441.20 | 0.00 | - | 0 | 60 | 0.00% |
| SPX191220C00600000 | 2019-07-10 3:39PM EDT | 600.00 | 2,372.75 | 2,297.10 | 2,304.60 | 0.00 | - | 8 | 147 | 0.00% |
| SPX191220C00750000 | 2019-06-07 11:09AM EDT | 750.00 | 2,029.05 | 2,215.40 | 2,219.70 | 0.00 | - | 3 | 17 | 0.00% |
| SPX191220C00800000 | 2019-06-10 12:12AM EDT | 800.00 | 1,626.15 | 2,140.70 | 2,144.50 | 0.00 | - | 0 | 10 | 0.00% |
| SPX191220C00850000 | 2019-06-07 11:09AM EDT | 850.00 | 1,903.15 | 2,116.60 | 2,120.90 | 0.00 | - | 40 | 41 | 0.00% |
| SPX191220C00900000 | 2019-06-07 11:09AM EDT | 900.00 | 1,900.94 | 2,067.20 | 2,071.40 | 0.00 | - | 40 | 52 | 0.00% |
| SPX191220C00950000 | 2019-06-07 11:09AM EDT | 950.00 | 1,823.05 | 2,017.80 | 2,022.00 | 0.00 | - | 4 | 8 | 0.00% |
| SPX191220C01000000 | 2019-09-20 3:43PM EDT | 1,000.00 | 1,988.00 | 1,976.90 | 1,980.30 | -21.90 | -1.09% | 5,500 | 14,513 | 0.00% |
| SPX191220C01100000 | 2019-09-18 1:41PM EDT | 1,100.00 | 1,886.81 | 1,877.40 | 1,880.80 | 0.00 | - | 2 | 104 | 0.00% |
| SPX191220C01150000 | 2019-06-10 12:12AM EDT | 1,150.00 | 1,625.60 | 1,794.70 | 1,798.50 | 0.00 | - | 0 | 17 | 0.00% |
| SPX191220C01200000 | 2019-09-18 2:53PM EDT | 1,200.00 | 1,779.42 | 1,778.00 | 1,781.40 | 0.00 | - | 1 | 7 | 0.00% |
| SPX191220C01225000 | 2019-06-12 2:28PM EDT | 1,225.00 | 1,638.12 | 1,767.00 | 1,771.80 | 0.00 | - | 4 | 16 | 77.11% |
| SPX191220C01250000 | 2019-07-25 10:57AM EDT | 1,250.00 | 1,750.94 | 1,591.10 | 1,598.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPX191220C01300000 | 2019-06-20 11:12AM EDT | 1,300.00 | 1,632.05 | 1,660.30 | 1,666.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX191220C01325000 | 2019-06-10 12:12AM EDT | 1,325.00 | 1,530.00 | 1,621.80 | 1,625.60 | 0.00 | - | 0 | 47 | 0.00% |
| SPX191220C01375000 | 2019-08-30 9:52AM EDT | 1,375.00 | 1,551.50 | 1,604.10 | 1,607.50 | 0.00 | - | 9 | 36 | 0.00% |
| SPX191220C01400000 | 2019-08-19 12:03PM EDT | 1,400.00 | 1,513.60 | 1,596.00 | 1,604.80 | 0.00 | - | 24 | 75 | 80.00% |
| SPX191220C01425000 | 2019-06-10 12:12AM EDT | 1,425.00 | 1,298.65 | 1,523.00 | 1,526.80 | 0.00 | - | 0 | 44 | 0.00% |
| SPX191220C01450000 | 2019-06-10 12:12AM EDT | 1,450.00 | 1,327.61 | 1,498.30 | 1,502.10 | 0.00 | - | 1 | 24 | 0.00% |
| SPX191220C01475000 | 2019-07-01 9:30AM EDT | 1,475.00 | 1,488.70 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| SPX191220C01500000 | 2019-09-10 2:17PM EDT | 1,500.00 | 1,458.83 | 1,480.00 | 1,483.30 | 0.00 | - | 60 | 320 | 0.00% |
| SPX191220C01525000 | 2019-06-10 12:12AM EDT | 1,525.00 | 1,037.10 | 1,424.30 | 1,428.10 | 0.00 | - | 0 | 6 | 0.00% |
| SPX191220C01550000 | 2019-06-10 12:12AM EDT | 1,550.00 | 1,054.40 | 1,399.60 | 1,403.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01600000 | 2019-09-12 1:48PM EDT | 1,600.00 | 1,412.95 | 1,380.60 | 1,384.00 | 0.00 | - | 1 | 63 | 0.00% |
| SPX191220C01625000 | 2019-06-10 12:12AM EDT | 1,625.00 | 818.15 | 1,325.70 | 1,329.40 | 0.00 | - | 0 | 4 | 0.00% |
| SPX191220C01650000 | 2019-09-18 2:46PM EDT | 1,650.00 | 1,328.05 | 1,331.00 | 1,334.30 | 0.00 | - | 2 | 21 | 0.00% |
| SPX191220C01675000 | 2019-06-10 12:12AM EDT | 1,675.00 | 1,027.79 | 1,276.40 | 1,280.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX191220C01700000 | 2019-06-04 11:47AM EDT | 1,700.00 | 1,083.25 | 1,286.90 | 1,291.30 | 0.00 | - | 2 | 50 | 0.00% |
| SPX191220C01725000 | 2019-06-10 12:12AM EDT | 1,725.00 | 1,059.10 | 1,227.20 | 1,230.90 | 0.00 | - | 38 | 20 | 0.00% |
| SPX191220C01750000 | 2019-09-13 12:25PM EDT | 1,750.00 | 1,256.70 | 1,231.70 | 1,235.00 | 0.00 | - | 20 | 23 | 0.00% |
| SPX191220C01775000 | 2019-06-10 12:12AM EDT | 1,775.00 | 809.00 | 1,178.00 | 1,181.70 | 0.00 | - | 0 | 11 | 0.00% |
| SPX191220C01800000 | 2019-09-19 10:42AM EDT | 1,800.00 | 1,216.17 | 1,182.10 | 1,185.40 | 0.00 | - | 2 | 165 | 0.00% |
| SPX191220C01825000 | 2019-09-17 1:57PM EDT | 1,825.00 | 1,170.30 | 1,157.20 | 1,160.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX191220C01850000 | 2019-06-20 3:13PM EDT | 1,850.00 | 1,095.25 | 1,117.40 | 1,123.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01875000 | 2019-06-07 11:09AM EDT | 1,875.00 | 939.63 | 1,105.10 | 1,109.20 | 0.00 | - | 1 | 31 | 0.00% |
| SPX191220C01900000 | 2019-09-10 3:35PM EDT | 1,900.00 | 1,063.90 | 1,082.80 | 1,086.20 | 0.00 | - | 80 | 575 | 0.00% |
| SPX191220C01925000 | 2019-08-05 3:20PM EDT | 1,925.00 | 912.50 | 1,049.60 | 1,055.60 | 0.00 | - | 22 | 21 | 0.00% |
| SPX191220C01950000 | 2019-06-10 12:12AM EDT | 1,950.00 | 491.90 | 1,006.40 | 1,010.10 | 0.00 | - | 0 | 10 | 0.00% |
| SPX191220C01975000 | 2019-06-10 12:12AM EDT | 1,975.00 | 733.95 | 982.00 | 985.60 | 0.00 | - | 0 | 22 | 0.00% |
| SPX191220C02000000 | 2019-09-20 3:36PM EDT | 2,000.00 | 994.55 | 983.70 | 987.00 | -14.20 | -1.41% | 9,300 | 14,582 | 0.00% |
| SPX191220C02025000 | 2019-06-07 11:09AM EDT | 2,025.00 | 803.28 | 958.30 | 962.40 | 0.00 | - | 35 | 94 | 0.00% |
| SPX191220C02050000 | 2019-07-24 11:35AM EDT | 2,050.00 | 952.32 | 857.20 | 865.40 | 0.00 | - | 250 | 378 | 0.00% |
| SPX191220C02075000 | 2019-06-10 12:12AM EDT | 2,075.00 | 710.37 | 884.60 | 888.30 | 0.00 | - | 0 | 35 | 0.00% |
| SPX191220C02100000 | 2019-09-19 3:37PM EDT | 2,100.00 | 906.10 | 884.80 | 888.10 | 0.00 | - | 4 | 128 | 0.00% |
| SPX191220C02125000 | 2019-06-07 11:09AM EDT | 2,125.00 | 701.40 | 861.00 | 865.00 | 0.00 | - | 1 | 1,400 | 0.00% |
| SPX191220C02150000 | 2019-08-20 9:30AM EDT | 2,150.00 | 767.75 | 835.50 | 838.70 | 0.00 | - | 1 | 324 | 0.00% |
| SPX191220C02175000 | 2019-08-01 2:19PM EDT | 2,175.00 | 786.25 | 748.20 | 754.20 | 0.00 | - | 410 | 207 | 0.00% |
| SPX191220C02200000 | 2019-09-20 12:01PM EDT | 2,200.00 | 810.00 | 786.30 | 789.50 | -0.92 | -0.11% | 10 | 54 | 0.00% |
| SPX191220C02225000 | 2019-08-08 4:02PM EDT | 2,225.00 | 717.00 | 754.80 | 760.70 | 0.00 | - | 2 | 1,055 | 0.00% |
| SPX191220C02250000 | 2019-08-01 2:08PM EDT | 2,250.00 | 716.13 | 672.10 | 679.60 | 0.00 | - | 2 | 989 | 0.00% |
| SPX191220C02275000 | 2019-08-01 2:08PM EDT | 2,275.00 | 692.28 | 647.90 | 655.10 | 0.00 | - | 1 | 233 | 0.00% |
| SPX191220C02300000 | 2019-09-19 2:53PM EDT | 2,300.00 | 713.14 | 688.40 | 691.50 | 0.00 | - | 120 | 2,188 | 0.00% |
| SPX191220C02325000 | 2019-09-20 10:20AM EDT | 2,325.00 | 690.60 | 664.10 | 667.10 | +0.50 | +0.07% | 2 | 256 | 0.00% |
| SPX191220C02350000 | 2019-09-19 2:25PM EDT | 2,350.00 | 665.42 | 639.80 | 642.90 | 0.00 | - | 34 | 970 | 20.55% |
| SPX191220C02375000 | 2019-07-29 9:49AM EDT | 2,375.00 | 651.71 | 559.20 | 564.60 | 0.00 | - | 109 | 1,360 | 0.00% |
| SPX191220C02400000 | 2019-09-19 1:37PM EDT | 2,400.00 | 616.15 | 591.60 | 594.60 | 0.00 | - | 5 | 7,202 | 22.28% |
| SPX191220C02425000 | 2019-06-25 10:24AM EDT | 2,425.00 | 531.20 | 592.30 | 597.50 | 0.00 | - | 25 | 3,814 | 36.97% |
| SPX191220C02450000 | 2019-08-14 1:38PM EDT | 2,450.00 | 437.95 | 561.50 | 566.70 | 0.00 | - | 1 | 3,135 | 33.47% |
| SPX191220C02475000 | 2019-08-05 12:17PM EDT | 2,475.00 | 420.75 | 515.70 | 520.80 | 0.00 | - | 1 | 1,627 | 20.94% |
| SPX191220C02500000 | 2019-09-18 3:27PM EDT | 2,500.00 | 506.75 | 496.40 | 499.40 | 0.00 | - | 20 | 14,700 | 22.84% |
| SPX191220C02525000 | 2019-08-29 9:35AM EDT | 2,525.00 | 420.26 | 473.00 | 475.90 | 0.00 | - | 384 | 4,620 | 22.72% |
| SPX191220C02550000 | 2019-09-05 11:30AM EDT | 2,550.00 | 446.50 | 449.60 | 452.50 | 0.00 | - | 10 | 9,670 | 22.53% |
| SPX191220C02575000 | 2019-08-14 11:56AM EDT | 2,575.00 | 332.51 | 443.80 | 448.40 | 0.00 | - | 2 | 15,084 | 29.36% |
| SPX191220C02600000 | 2019-09-19 12:14PM EDT | 2,600.00 | 432.41 | 403.50 | 406.30 | 0.00 | - | 5 | 27,304 | 22.08% |
| SPX191220C02625000 | 2019-09-19 10:34AM EDT | 2,625.00 | 410.00 | 380.80 | 383.50 | 0.00 | - | 1 | 6,143 | 21.80% |
| SPX191220C02650000 | 2019-09-20 2:02PM EDT | 2,650.00 | 368.60 | 358.30 | 361.00 | -11.40 | -3.00% | 3 | 24,113 | 21.53% |
| SPX191220C02675000 | 2019-08-15 12:51PM EDT | 2,675.00 | 242.80 | 352.30 | 356.50 | 0.00 | - | 363 | 11,238 | 26.28% |
| SPX191220C02700000 | 2019-09-20 3:59PM EDT | 2,700.00 | 318.90 | 314.00 | 316.60 | -16.60 | -4.95% | 1 | 19,524 | 20.85% |
| SPX191220C02725000 | 2019-09-17 2:56PM EDT | 2,725.00 | 304.60 | 292.30 | 294.80 | 0.00 | - | 46 | 11,837 | 20.47% |
| SPX191220C02750000 | 2019-09-20 2:37PM EDT | 2,750.00 | 282.00 | 270.90 | 273.30 | -7.39 | -2.55% | 3 | 25,034 | 20.07% |
| SPX191220C02775000 | 2019-09-13 1:43PM EDT | 2,775.00 | 267.80 | 249.80 | 252.10 | 0.00 | - | 1 | 12,972 | 19.64% |
| SPX191220C02800000 | 2019-09-20 1:33PM EDT | 2,800.00 | 233.65 | 229.10 | 231.30 | -14.80 | -5.96% | 2 | 35,533 | 19.20% |
| SPX191220C02825000 | 2019-09-20 2:25PM EDT | 2,825.00 | 217.28 | 208.70 | 210.90 | -6.22 | -2.78% | 2 | 21,424 | 18.73% |
| SPX191220C02850000 | 2019-09-20 4:04PM EDT | 2,850.00 | 192.10 | 188.90 | 191.00 | -11.90 | -5.83% | 6 | 28,761 | 18.25% |
| SPX191220C02875000 | 2019-09-17 2:34PM EDT | 2,875.00 | 179.05 | 169.50 | 171.50 | 0.00 | - | 17 | 20,262 | 17.74% |
| SPX191220C02900000 | 2019-09-20 1:33PM EDT | 2,900.00 | 154.15 | 150.60 | 152.60 | -12.70 | -7.61% | 9 | 44,089 | 17.21% |
| SPX191220C02925000 | 2019-09-20 10:39AM EDT | 2,925.00 | 146.15 | 132.30 | 134.10 | +0.65 | +0.45% | 2 | 26,348 | 16.62% |
| SPX191220C02950000 | 2019-09-19 2:58PM EDT | 2,950.00 | 127.58 | 114.80 | 116.00 | 0.00 | - | 89 | 30,980 | 15.97% |
| SPX191220C02975000 | 2019-09-20 9:47AM EDT | 2,975.00 | 110.10 | 98.10 | 99.20 | +0.50 | +0.46% | 1 | 29,263 | 15.38% |
| SPX191220C03000000 | 2019-09-20 4:15PM EDT | 3,000.00 | 82.95 | 82.20 | 83.30 | -7.25 | -8.04% | 14,608 | 74,998 | 14.77% |
| SPX191220C03025000 | 2019-09-20 4:09PM EDT | 3,025.00 | 68.10 | 67.60 | 68.50 | -13.90 | -16.95% | 1,470 | 28,446 | 14.16% |
| SPX191220C03050000 | 2019-09-20 3:57PM EDT | 3,050.00 | 58.60 | 54.30 | 55.10 | -6.40 | -9.85% | 469 | 34,269 | 13.57% |
| SPX191220C03075000 | 2019-09-20 2:25PM EDT | 3,075.00 | 46.48 | 42.50 | 43.30 | -7.02 | -13.12% | 11 | 20,626 | 13.02% |
| SPX191220C03100000 | 2019-09-20 1:06PM EDT | 3,100.00 | 33.05 | 32.40 | 33.10 | -5.40 | -14.04% | 6 | 44,902 | 12.50% |
| SPX191220C03125000 | 2019-09-20 3:40PM EDT | 3,125.00 | 26.05 | 24.00 | 24.60 | -4.05 | -13.46% | 6,031 | 32,960 | 12.03% |
| SPX191220C03150000 | 2019-09-20 3:03PM EDT | 3,150.00 | 19.50 | 17.40 | 17.90 | -2.60 | -11.76% | 5,780 | 31,067 | 11.64% |
| SPX191220C03175000 | 2019-09-20 11:54AM EDT | 3,175.00 | 14.60 | 12.30 | 12.80 | -1.00 | -6.41% | 875 | 16,065 | 11.33% |
| SPX191220C03200000 | 2019-09-20 1:52PM EDT | 3,200.00 | 10.00 | 8.70 | 9.10 | -1.60 | -13.79% | 720 | 52,490 | 11.12% |
| SPX191220C03225000 | 2019-09-20 3:53PM EDT | 3,225.00 | 7.10 | 6.20 | 6.50 | -1.50 | -17.44% | 172 | 7,142 | 11.01% |
| SPX191220C03250000 | 2019-09-20 4:01PM EDT | 3,250.00 | 5.00 | 4.40 | 4.60 | -0.80 | -13.79% | 1,050 | 51,768 | 10.94% |
| SPX191220C03275000 | 2019-09-20 1:10PM EDT | 3,275.00 | 4.00 | 3.20 | 3.40 | -0.60 | -13.04% | 19 | 1,572 | 11.00% |
| SPX191220C03300000 | 2019-09-20 1:53PM EDT | 3,300.00 | 2.77 | 2.35 | 2.50 | -0.38 | -12.06% | 2,838 | 51,899 | 11.07% |
| SPX191220C03350000 | 2019-09-20 1:53PM EDT | 3,350.00 | 1.57 | 1.30 | 1.50 | -0.40 | -20.30% | 2,849 | 4,961 | 11.42% |
| SPX191220C03400000 | 2019-09-19 2:49PM EDT | 3,400.00 | 1.10 | 0.85 | 0.90 | 0.00 | - | 1 | 25,511 | 11.75% |
| SPX191220C03500000 | 2019-09-19 1:16PM EDT | 3,500.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 34,327 | 12.68% |
| SPX191220C03600000 | 2019-09-13 1:41PM EDT | 3,600.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 124 | 5,364 | 13.64% |
| SPX191220C03700000 | 2019-09-19 10:52AM EDT | 3,700.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 3,445 | 15.00% |
| SPX191220C03800000 | 2019-08-27 2:33PM EDT | 3,800.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 309 | 3,594 | 16.69% |
| SPX191220C03900000 | 2019-08-26 10:26AM EDT | 3,900.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1,232 | 8,651 | 16.70% |
| SPX191220C04000000 | 2019-09-18 3:02PM EDT | 4,000.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,758 | 18.16% |
| SPX191220C04100000 | 2019-09-20 3:32PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 851 | 19.58% |
| SPX191220C04200000 | 2019-09-05 10:23AM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,016 | 20.90% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220P00100000 | 2019-09-20 9:42AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 27,772 | 195.31% |
| SPX191220P00200000 | 2019-06-10 12:13AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 2,953 | 169.73% |
| SPX191220P00300000 | 2019-06-07 10:55AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,841 | 130.47% |
| SPX191220P00400000 | 2019-08-15 11:23AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,259 | 114.06% |
| SPX191220P00500000 | 2019-08-14 2:13PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 786 | 4,502 | 101.17% |
| SPX191220P00600000 | 2019-08-08 11:59AM EDT | 600.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 273 | 2,985 | 95.31% |
| SPX191220P00650000 | 2019-08-05 12:49PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 3,016 | 86.33% |
| SPX191220P00700000 | 2019-09-20 3:32PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 10,197 | 82.42% |
| SPX191220P00750000 | 2019-09-03 9:31AM EDT | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 4,032 | 82.23% |
| SPX191220P00800000 | 2019-08-21 1:14PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 7,037 | 75.00% |
| SPX191220P00850000 | 2019-08-21 1:14PM EDT | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,461 | 75.00% |
| SPX191220P00900000 | 2019-08-28 11:30AM EDT | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 804 | 73.73% |
| SPX191220P00950000 | 2019-08-28 2:18PM EDT | 950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,459 | 68.56% |
| SPX191220P01000000 | 2019-09-20 3:36PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5,500 | 23,559 | 65.43% |
| SPX191220P01050000 | 2019-09-19 3:48PM EDT | 1,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,449 | 62.70% |
| SPX191220P01100000 | 2019-09-09 3:52PM EDT | 1,100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 5,515 | 61.72% |
| SPX191220P01150000 | 2019-09-17 4:05PM EDT | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 386 | 57.42% |
| SPX191220P01175000 | 2019-09-18 1:01PM EDT | 1,175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 396 | 57.81% |
| SPX191220P01200000 | 2019-09-20 11:16AM EDT | 1,200.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 10 | 13,755 | 57.81% |
| SPX191220P01225000 | 2019-09-12 9:34AM EDT | 1,225.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 964 | 56.64% |
| SPX191220P01250000 | 2019-09-10 11:26AM EDT | 1,250.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2,585 | 55.37% |
| SPX191220P01275000 | 2019-09-12 3:55PM EDT | 1,275.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 4,812 | 55.18% |
| SPX191220P01300000 | 2019-09-17 4:07PM EDT | 1,300.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 9,691 | 53.96% |
| SPX191220P01325000 | 2019-09-12 3:56PM EDT | 1,325.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 3 | 1,088 | 53.56% |
| SPX191220P01350000 | 2019-09-16 12:12PM EDT | 1,350.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 1,234 | 52.39% |
| SPX191220P01375000 | 2019-09-16 12:12PM EDT | 1,375.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 10 | 5,368 | 51.90% |
| SPX191220P01400000 | 2019-09-20 9:30AM EDT | 1,400.00 | 0.10 | 0.10 | 0.30 | -0.12 | -54.55% | 3 | 17,839 | 51.37% |
| SPX191220P01425000 | 2019-09-17 4:12PM EDT | 1,425.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2,000 | 2,864 | 50.20% |
| SPX191220P01450000 | 2019-09-20 10:34AM EDT | 1,450.00 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 200 | 22,344 | 50.07% |
| SPX191220P01475000 | 2019-09-05 12:23PM EDT | 1,475.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 20 | 181 | 50.49% |
| SPX191220P01500000 | 2019-09-20 3:23PM EDT | 1,500.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 325 | 35,678 | 50.00% |
| SPX191220P01525000 | 2019-09-12 12:37PM EDT | 1,525.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 5 | 4,912 | 49.44% |
| SPX191220P01550000 | 2019-09-20 1:35PM EDT | 1,550.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 100 | 44,938 | 47.17% |
| SPX191220P01575000 | 2019-09-16 10:32AM EDT | 1,575.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 100 | 8,062 | 47.23% |
| SPX191220P01600000 | 2019-09-20 10:45AM EDT | 1,600.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 13 | 34,858 | 46.63% |
| SPX191220P01625000 | 2019-09-20 2:24PM EDT | 1,625.00 | 0.40 | 0.30 | 0.55 | +0.10 | +33.33% | 520 | 874 | 46.00% |
| SPX191220P01650000 | 2019-08-27 4:00PM EDT | 1,650.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 50 | 7,085 | 45.34% |
| SPX191220P01675000 | 2019-08-30 10:08AM EDT | 1,675.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 50 | 2,269 | 44.28% |
| SPX191220P01700000 | 2019-09-18 1:10PM EDT | 1,700.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 1,875 | 42,322 | 43.59% |
| SPX191220P01725000 | 2019-09-12 3:47PM EDT | 1,725.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 581 | 3,230 | 42.90% |
| SPX191220P01750000 | 2019-09-20 2:38PM EDT | 1,750.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 13,521 | 42.18% |
| SPX191220P01775000 | 2019-09-17 12:29PM EDT | 1,775.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 20 | 4,705 | 41.44% |
| SPX191220P01800000 | 2019-09-19 10:44AM EDT | 1,800.00 | 0.60 | 0.60 | 0.85 | 0.00 | - | 2 | 34,136 | 40.69% |
| SPX191220P01825000 | 2019-09-17 10:10AM EDT | 1,825.00 | 0.70 | 0.65 | 0.90 | -0.15 | -17.65% | 19 | 24,281 | 39.94% |
| SPX191220P01850000 | 2019-09-20 2:07PM EDT | 1,850.00 | 0.75 | 0.70 | 0.95 | +0.08 | +11.94% | 319 | 58,913 | 39.17% |
| SPX191220P01875000 | 2019-09-20 2:21PM EDT | 1,875.00 | 0.87 | 0.75 | 1.00 | 0.00 | - | 1,500 | 10,060 | 38.40% |
| SPX191220P01900000 | 2019-09-20 3:53PM EDT | 1,900.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 8,095 | 49,203 | 37.62% |
| SPX191220P01925000 | 2019-09-11 11:25AM EDT | 1,925.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 9 | 3,820 | 36.84% |
| SPX191220P01950000 | 2019-09-19 3:58PM EDT | 1,950.00 | 0.92 | 0.95 | 1.20 | 0.00 | - | 5,058 | 19,244 | 36.24% |
| SPX191220P01975000 | 2019-09-19 3:35PM EDT | 1,975.00 | 0.95 | 1.05 | 1.30 | 0.00 | - | 150 | 13,040 | 35.62% |
| SPX191220P02000000 | 2019-09-20 3:53PM EDT | 2,000.00 | 1.23 | 1.15 | 1.40 | +0.18 | +17.14% | 13,816 | 50,447 | 34.97% |
| SPX191220P02025000 | 2019-09-20 2:10PM EDT | 2,025.00 | 1.35 | 1.25 | 1.50 | +0.25 | +22.73% | 44 | 4,405 | 34.30% |
| SPX191220P02050000 | 2019-09-19 12:36PM EDT | 2,050.00 | 1.25 | 1.35 | 1.60 | 0.00 | - | 27 | 17,268 | 33.61% |
| SPX191220P02075000 | 2019-09-20 10:02AM EDT | 2,075.00 | 1.24 | 1.50 | 1.70 | -0.06 | -4.62% | 19 | 6,607 | 32.91% |
| SPX191220P02100000 | 2019-09-20 3:43PM EDT | 2,100.00 | 1.70 | 1.65 | 1.80 | +0.15 | +9.68% | 1,051 | 73,855 | 32.20% |
| SPX191220P02125000 | 2019-09-20 10:00AM EDT | 2,125.00 | 1.49 | 1.80 | 2.05 | -0.11 | -6.88% | 30 | 4,760 | 31.81% |
| SPX191220P02150000 | 2019-09-20 9:53AM EDT | 2,150.00 | 1.66 | 2.00 | 2.25 | -0.09 | -5.14% | 38 | 32,914 | 31.25% |
| SPX191220P02175000 | 2019-09-20 3:49PM EDT | 2,175.00 | 2.30 | 2.25 | 2.50 | +0.37 | +19.17% | 26 | 8,772 | 30.76% |
| SPX191220P02200000 | 2019-09-20 4:02PM EDT | 2,200.00 | 2.55 | 2.50 | 2.75 | +0.30 | +13.33% | 1,054 | 44,914 | 30.22% |
| SPX191220P02225000 | 2019-09-20 1:38PM EDT | 2,225.00 | 2.90 | 2.85 | 3.10 | +0.50 | +20.83% | 690 | 8,375 | 29.79% |
| SPX191220P02250000 | 2019-09-20 3:54PM EDT | 2,250.00 | 3.07 | 3.20 | 3.50 | +0.32 | +11.64% | 171 | 16,859 | 29.38% |
| SPX191220P02275000 | 2019-09-20 10:46AM EDT | 2,275.00 | 2.90 | 3.60 | 3.90 | -0.20 | -6.45% | 3 | 10,108 | 28.90% |
| SPX191220P02300000 | 2019-09-20 3:59PM EDT | 2,300.00 | 4.00 | 4.00 | 4.30 | +0.55 | +15.94% | 1,522 | 45,107 | 28.38% |
| SPX191220P02325000 | 2019-09-20 12:03PM EDT | 2,325.00 | 3.70 | 4.60 | 4.90 | -0.20 | -5.13% | 14 | 9,530 | 28.02% |
| SPX191220P02350000 | 2019-09-20 3:49PM EDT | 2,350.00 | 5.15 | 5.20 | 5.50 | +0.87 | +20.33% | 28 | 25,937 | 27.58% |
| SPX191220P02375000 | 2019-09-20 9:32AM EDT | 2,375.00 | 4.40 | 5.90 | 6.20 | -0.60 | -12.00% | 10 | 14,801 | 27.18% |
| SPX191220P02400000 | 2019-09-20 4:09PM EDT | 2,400.00 | 6.85 | 6.60 | 7.00 | +1.25 | +22.32% | 1,663 | 63,540 | 26.78% |
| SPX191220P02425000 | 2019-09-20 1:02PM EDT | 2,425.00 | 6.25 | 7.50 | 7.90 | -0.04 | -0.64% | 5 | 9,460 | 26.39% |
| SPX191220P02450000 | 2019-09-20 12:03PM EDT | 2,450.00 | 7.65 | 8.50 | 8.90 | +0.65 | +9.29% | 26 | 31,688 | 25.99% |
| SPX191220P02475000 | 2019-09-20 1:41PM EDT | 2,475.00 | 9.50 | 9.60 | 10.00 | +2.30 | +31.94% | 103 | 11,131 | 25.58% |
| SPX191220P02500000 | 2019-09-20 4:09PM EDT | 2,500.00 | 11.10 | 10.80 | 11.30 | +2.20 | +24.72% | 1,186 | 67,129 | 25.20% |
| SPX191220P02525000 | 2019-09-20 1:45PM EDT | 2,525.00 | 12.00 | 12.20 | 12.70 | +1.60 | +15.38% | 14 | 20,237 | 24.80% |
| SPX191220P02550000 | 2019-09-20 1:53PM EDT | 2,550.00 | 14.25 | 13.70 | 14.20 | +2.95 | +26.11% | 2,881 | 37,634 | 24.36% |
| SPX191220P02575000 | 2019-09-20 3:04PM EDT | 2,575.00 | 14.20 | 15.40 | 16.00 | +1.55 | +12.25% | 294 | 34,926 | 23.98% |
| SPX191220P02600000 | 2019-09-20 3:22PM EDT | 2,600.00 | 16.20 | 17.30 | 17.80 | +1.85 | +12.89% | 3,754 | 93,719 | 23.52% |
| SPX191220P02625000 | 2019-09-20 3:00PM EDT | 2,625.00 | 18.00 | 19.30 | 19.90 | +2.20 | +13.92% | 2,032 | 33,331 | 23.09% |
| SPX191220P02650000 | 2019-09-20 1:56PM EDT | 2,650.00 | 22.00 | 21.70 | 22.30 | +3.80 | +20.88% | 600 | 77,079 | 22.68% |
| SPX191220P02675000 | 2019-09-20 3:52PM EDT | 2,675.00 | 23.45 | 24.20 | 24.90 | +3.70 | +18.73% | 278 | 22,491 | 22.25% |
| SPX191220P02700000 | 2019-09-20 4:14PM EDT | 2,700.00 | 27.50 | 27.00 | 27.70 | +4.60 | +20.09% | 883 | 67,169 | 21.78% |
| SPX191220P02725000 | 2019-09-20 3:19PM EDT | 2,725.00 | 28.00 | 30.10 | 30.70 | +2.00 | +7.69% | 8,907 | 19,902 | 21.29% |
| SPX191220P02750000 | 2019-09-20 4:01PM EDT | 2,750.00 | 32.00 | 33.50 | 34.20 | +3.60 | +12.68% | 3,122 | 51,459 | 20.84% |
| SPX191220P02775000 | 2019-09-20 3:05PM EDT | 2,775.00 | 34.58 | 37.20 | 37.90 | +2.33 | +7.22% | 595 | 22,710 | 20.33% |
| SPX191220P02800000 | 2019-09-20 3:59PM EDT | 2,800.00 | 40.20 | 41.20 | 42.00 | +5.20 | +14.86% | 1,084 | 58,349 | 19.83% |
| SPX191220P02825000 | 2019-09-20 12:26PM EDT | 2,825.00 | 38.00 | 45.70 | 46.50 | -0.30 | -0.78% | 50 | 25,587 | 19.31% |
| SPX191220P02850000 | 2019-09-20 4:15PM EDT | 2,850.00 | 50.37 | 50.60 | 51.50 | +6.17 | +13.96% | 843 | 41,625 | 18.78% |
| SPX191220P02875000 | 2019-09-20 3:32PM EDT | 2,875.00 | 53.80 | 56.00 | 56.90 | +7.70 | +16.70% | 109 | 24,785 | 18.22% |
| SPX191220P02900000 | 2019-09-20 3:59PM EDT | 2,900.00 | 60.30 | 61.90 | 62.90 | +7.40 | +13.99% | 481 | 43,555 | 17.66% |
| SPX191220P02925000 | 2019-09-20 1:30PM EDT | 2,925.00 | 65.20 | 68.40 | 69.50 | +4.81 | +7.96% | 4,318 | 26,203 | 17.08% |
| SPX191220P02950000 | 2019-09-20 3:03PM EDT | 2,950.00 | 71.10 | 75.70 | 76.80 | +6.50 | +10.06% | 3,604 | 36,672 | 16.48% |
| SPX191220P02975000 | 2019-09-20 1:48PM EDT | 2,975.00 | 82.30 | 83.80 | 84.90 | +10.10 | +13.99% | 335 | 26,882 | 15.87% |
| SPX191220P03000000 | 2019-09-20 4:15PM EDT | 3,000.00 | 93.20 | 92.80 | 93.90 | +10.90 | +13.24% | 16,354 | 50,861 | 15.24% |
| SPX191220P03025000 | 2019-09-20 3:59PM EDT | 3,025.00 | 101.10 | 102.90 | 104.00 | +11.35 | +12.65% | 17 | 15,758 | 14.61% |
| SPX191220P03050000 | 2019-09-19 12:27PM EDT | 3,050.00 | 97.50 | 113.90 | 116.00 | 0.00 | - | 6 | 3,797 | 14.10% |
| SPX191220P03075000 | 2019-09-16 9:55AM EDT | 3,075.00 | 109.30 | 126.90 | 129.10 | 0.00 | - | 12 | 157 | 13.56% |
| SPX191220P03100000 | 2019-09-18 2:04PM EDT | 3,100.00 | 139.00 | 141.40 | 143.90 | +0.89 | +0.64% | 8 | 1,168 | 13.08% |
| SPX191220P03125000 | 2019-08-29 9:35AM EDT | 3,125.00 | 221.38 | 157.80 | 160.50 | 0.00 | - | 122 | 190 | 12.68% |
| SPX191220P03150000 | 2019-08-26 10:45AM EDT | 3,150.00 | 295.93 | 175.90 | 178.70 | 0.00 | - | 2 | 284 | 12.35% |
| SPX191220P03175000 | 2019-09-10 9:40AM EDT | 3,175.00 | 221.20 | 195.60 | 198.50 | 0.00 | - | 2 | 151 | 12.13% |
| SPX191220P03200000 | 2019-09-20 12:57PM EDT | 3,200.00 | 213.70 | 216.70 | 219.70 | +5.64 | +2.71% | 2 | 1,068 | 12.02% |
| SPX191220P03225000 | 2019-08-19 12:08PM EDT | 3,225.00 | 304.00 | 219.80 | 227.90 | 0.00 | - | 1 | 10 | 0.00% |
| SPX191220P03250000 | 2019-09-03 3:03PM EDT | 3,250.00 | 352.00 | 262.00 | 265.30 | 0.00 | - | 2 | 391 | 12.25% |
| SPX191220P03300000 | 2019-09-17 12:10PM EDT | 3,300.00 | 301.00 | 309.70 | 312.90 | 0.00 | - | 7 | 82 | 12.72% |
| SPX191220P03350000 | 2019-08-01 2:35PM EDT | 3,350.00 | 392.95 | 420.60 | 426.70 | 0.00 | - | 2 | 2 | 31.85% |
| SPX191220P03400000 | 2019-09-10 1:43PM EDT | 3,400.00 | 426.62 | 407.40 | 410.70 | 0.00 | - | 1 | 124 | 14.06% |
| SPX191220P03500000 | 2019-09-18 2:53PM EDT | 3,500.00 | 502.70 | 506.30 | 509.60 | -4.28 | -0.84% | 1 | 655 | 15.38% |
| SPX191220P03600000 | 2019-09-12 1:48PM EDT | 3,600.00 | 575.55 | 605.60 | 608.90 | 0.00 | - | 1 | 2 | 16.48% |
| SPX191220P04000000 | 2019-09-19 10:42AM EDT | 4,000.00 | 971.68 | 1,003.20 | 1,006.50 | 0.00 | - | 2 | 91 | 0.00% |
| SPX191220P04100000 | 2019-09-20 3:32PM EDT | 4,100.00 | 1,096.65 | 1,102.70 | 1,106.00 | +16.50 | +1.53% | 62 | 12 | 0.00% |
| SPX191220P04200000 | 2019-09-20 3:30PM EDT | 4,200.00 | 1,195.20 | 1,202.10 | 1,205.40 | +15.00 | +1.27% | 1 | 143 | 0.00% |