^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX191220C001000002019-09-20 9:42AM EDT100.002,901.002,871.902,875.30+4.05+0.14%607650.00%
SPX191220C002000002019-09-10 3:50PM EDT200.002,755.002,772.402,775.900.00-252230.00%
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%
SPX191220C006000002019-07-10 3:39PM EDT600.002,372.752,297.102,304.600.00-81470.00%
SPX191220C007500002019-06-07 11:09AM EDT750.002,029.052,215.402,219.700.00-3170.00%
SPX191220C008000002019-06-10 12:12AM EDT800.001,626.152,140.702,144.500.00-0100.00%
SPX191220C008500002019-06-07 11:09AM EDT850.001,903.152,116.602,120.900.00-40410.00%
SPX191220C009000002019-06-07 11:09AM EDT900.001,900.942,067.202,071.400.00-40520.00%
SPX191220C009500002019-06-07 11:09AM EDT950.001,823.052,017.802,022.000.00-480.00%
SPX191220C010000002019-09-20 3:43PM EDT1,000.001,988.001,976.901,980.30-21.90-1.09%5,50014,5130.00%
SPX191220C011000002019-09-18 1:41PM EDT1,100.001,886.811,877.401,880.800.00-21040.00%
SPX191220C011500002019-06-10 12:12AM EDT1,150.001,625.601,794.701,798.500.00-0170.00%
SPX191220C012000002019-09-18 2:53PM EDT1,200.001,779.421,778.001,781.400.00-170.00%
SPX191220C012250002019-06-12 2:28PM EDT1,225.001,638.121,767.001,771.800.00-41677.11%
SPX191220C012500002019-07-25 10:57AM EDT1,250.001,750.941,591.101,598.500.00-230.00%
SPX191220C013000002019-06-20 11:12AM EDT1,300.001,632.051,660.301,666.800.00-110.00%
SPX191220C013250002019-06-10 12:12AM EDT1,325.001,530.001,621.801,625.600.00-0470.00%
SPX191220C013750002019-08-30 9:52AM EDT1,375.001,551.501,604.101,607.500.00-9360.00%
SPX191220C014000002019-08-19 12:03PM EDT1,400.001,513.601,596.001,604.800.00-247580.00%
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%
SPX191220C015000002019-09-10 2:17PM EDT1,500.001,458.831,480.001,483.300.00-603200.00%
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%
SPX191220C016000002019-09-12 1:48PM EDT1,600.001,412.951,380.601,384.000.00-1630.00%
SPX191220C016250002019-06-10 12:12AM EDT1,625.00818.151,325.701,329.400.00-040.00%
SPX191220C016500002019-09-18 2:46PM EDT1,650.001,328.051,331.001,334.300.00-2210.00%
SPX191220C016750002019-06-10 12:12AM EDT1,675.001,027.791,276.401,280.100.00-120.00%
SPX191220C017000002019-06-04 11:47AM EDT1,700.001,083.251,286.901,291.300.00-2500.00%
SPX191220C017250002019-06-10 12:12AM EDT1,725.001,059.101,227.201,230.900.00-38200.00%
SPX191220C017500002019-09-13 12:25PM EDT1,750.001,256.701,231.701,235.000.00-20230.00%
SPX191220C017750002019-06-10 12:12AM EDT1,775.00809.001,178.001,181.700.00-0110.00%
SPX191220C018000002019-09-19 10:42AM EDT1,800.001,216.171,182.101,185.400.00-21650.00%
SPX191220C018250002019-09-17 1:57PM EDT1,825.001,170.301,157.201,160.600.00-130.00%
SPX191220C018500002019-06-20 3:13PM EDT1,850.001,095.251,117.401,123.700.00-100.00%
SPX191220C018750002019-06-07 11:09AM EDT1,875.00939.631,105.101,109.200.00-1310.00%
SPX191220C019000002019-09-10 3:35PM EDT1,900.001,063.901,082.801,086.200.00-805750.00%
SPX191220C019250002019-08-05 3:20PM EDT1,925.00912.501,049.601,055.600.00-22210.00%
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%
SPX191220C020000002019-09-20 3:36PM EDT2,000.00994.55983.70987.00-14.20-1.41%9,30014,5820.00%
SPX191220C020250002019-06-07 11:09AM EDT2,025.00803.28958.30962.400.00-35940.00%
SPX191220C020500002019-07-24 11:35AM EDT2,050.00952.32857.20865.400.00-2503780.00%
SPX191220C020750002019-06-10 12:12AM EDT2,075.00710.37884.60888.300.00-0350.00%
SPX191220C021000002019-09-19 3:37PM EDT2,100.00906.10884.80888.100.00-41280.00%
SPX191220C021250002019-06-07 11:09AM EDT2,125.00701.40861.00865.000.00-11,4000.00%
SPX191220C021500002019-08-20 9:30AM EDT2,150.00767.75835.50838.700.00-13240.00%
SPX191220C021750002019-08-01 2:19PM EDT2,175.00786.25748.20754.200.00-4102070.00%
SPX191220C022000002019-09-20 12:01PM EDT2,200.00810.00786.30789.50-0.92-0.11%10540.00%
SPX191220C022250002019-08-08 4:02PM EDT2,225.00717.00754.80760.700.00-21,0550.00%
SPX191220C022500002019-08-01 2:08PM EDT2,250.00716.13672.10679.600.00-29890.00%
SPX191220C022750002019-08-01 2:08PM EDT2,275.00692.28647.90655.100.00-12330.00%
SPX191220C023000002019-09-19 2:53PM EDT2,300.00713.14688.40691.500.00-1202,1880.00%
SPX191220C023250002019-09-20 10:20AM EDT2,325.00690.60664.10667.10+0.50+0.07%22560.00%
SPX191220C023500002019-09-19 2:25PM EDT2,350.00665.42639.80642.900.00-3497020.55%
SPX191220C023750002019-07-29 9:49AM EDT2,375.00651.71559.20564.600.00-1091,3600.00%
SPX191220C024000002019-09-19 1:37PM EDT2,400.00616.15591.60594.600.00-57,20222.28%
SPX191220C024250002019-06-25 10:24AM EDT2,425.00531.20592.30597.500.00-253,81436.97%
SPX191220C024500002019-08-14 1:38PM EDT2,450.00437.95561.50566.700.00-13,13533.47%
SPX191220C024750002019-08-05 12:17PM EDT2,475.00420.75515.70520.800.00-11,62720.94%
SPX191220C025000002019-09-18 3:27PM EDT2,500.00506.75496.40499.400.00-2014,70022.84%
SPX191220C025250002019-08-29 9:35AM EDT2,525.00420.26473.00475.900.00-3844,62022.72%
SPX191220C025500002019-09-05 11:30AM EDT2,550.00446.50449.60452.500.00-109,67022.53%
SPX191220C025750002019-08-14 11:56AM EDT2,575.00332.51443.80448.400.00-215,08429.36%
SPX191220C026000002019-09-19 12:14PM EDT2,600.00432.41403.50406.300.00-527,30422.08%
SPX191220C026250002019-09-19 10:34AM EDT2,625.00410.00380.80383.500.00-16,14321.80%
SPX191220C026500002019-09-20 2:02PM EDT2,650.00368.60358.30361.00-11.40-3.00%324,11321.53%
SPX191220C026750002019-08-15 12:51PM EDT2,675.00242.80352.30356.500.00-36311,23826.28%
SPX191220C027000002019-09-20 3:59PM EDT2,700.00318.90314.00316.60-16.60-4.95%119,52420.85%
SPX191220C027250002019-09-17 2:56PM EDT2,725.00304.60292.30294.800.00-4611,83720.47%
SPX191220C027500002019-09-20 2:37PM EDT2,750.00282.00270.90273.30-7.39-2.55%325,03420.07%
SPX191220C027750002019-09-13 1:43PM EDT2,775.00267.80249.80252.100.00-112,97219.64%
SPX191220C028000002019-09-20 1:33PM EDT2,800.00233.65229.10231.30-14.80-5.96%235,53319.20%
SPX191220C028250002019-09-20 2:25PM EDT2,825.00217.28208.70210.90-6.22-2.78%221,42418.73%
SPX191220C028500002019-09-20 4:04PM EDT2,850.00192.10188.90191.00-11.90-5.83%628,76118.25%
SPX191220C028750002019-09-17 2:34PM EDT2,875.00179.05169.50171.500.00-1720,26217.74%
SPX191220C029000002019-09-20 1:33PM EDT2,900.00154.15150.60152.60-12.70-7.61%944,08917.21%
SPX191220C029250002019-09-20 10:39AM EDT2,925.00146.15132.30134.10+0.65+0.45%226,34816.62%
SPX191220C029500002019-09-19 2:58PM EDT2,950.00127.58114.80116.000.00-8930,98015.97%
SPX191220C029750002019-09-20 9:47AM EDT2,975.00110.1098.1099.20+0.50+0.46%129,26315.38%
SPX191220C030000002019-09-20 4:15PM EDT3,000.0082.9582.2083.30-7.25-8.04%14,60874,99814.77%
SPX191220C030250002019-09-20 4:09PM EDT3,025.0068.1067.6068.50-13.90-16.95%1,47028,44614.16%
SPX191220C030500002019-09-20 3:57PM EDT3,050.0058.6054.3055.10-6.40-9.85%46934,26913.57%
SPX191220C030750002019-09-20 2:25PM EDT3,075.0046.4842.5043.30-7.02-13.12%1120,62613.02%
SPX191220C031000002019-09-20 1:06PM EDT3,100.0033.0532.4033.10-5.40-14.04%644,90212.50%
SPX191220C031250002019-09-20 3:40PM EDT3,125.0026.0524.0024.60-4.05-13.46%6,03132,96012.03%
SPX191220C031500002019-09-20 3:03PM EDT3,150.0019.5017.4017.90-2.60-11.76%5,78031,06711.64%
SPX191220C031750002019-09-20 11:54AM EDT3,175.0014.6012.3012.80-1.00-6.41%87516,06511.33%
SPX191220C032000002019-09-20 1:52PM EDT3,200.0010.008.709.10-1.60-13.79%72052,49011.12%
SPX191220C032250002019-09-20 3:53PM EDT3,225.007.106.206.50-1.50-17.44%1727,14211.01%
SPX191220C032500002019-09-20 4:01PM EDT3,250.005.004.404.60-0.80-13.79%1,05051,76810.94%
SPX191220C032750002019-09-20 1:10PM EDT3,275.004.003.203.40-0.60-13.04%191,57211.00%
SPX191220C033000002019-09-20 1:53PM EDT3,300.002.772.352.50-0.38-12.06%2,83851,89911.07%
SPX191220C033500002019-09-20 1:53PM EDT3,350.001.571.301.50-0.40-20.30%2,8494,96111.42%
SPX191220C034000002019-09-19 2:49PM EDT3,400.001.100.850.900.00-125,51111.75%
SPX191220C035000002019-09-19 1:16PM EDT3,500.000.450.200.400.00-134,32712.68%
SPX191220C036000002019-09-13 1:41PM EDT3,600.000.200.050.200.00-1245,36413.64%
SPX191220C037000002019-09-19 10:52AM EDT3,700.000.050.050.150.00-63,44515.00%
SPX191220C038000002019-08-27 2:33PM EDT3,800.000.090.000.150.00-3093,59416.69%
SPX191220C039000002019-08-26 10:26AM EDT3,900.000.090.000.050.00-1,2328,65116.70%
SPX191220C040000002019-09-18 3:02PM EDT4,000.000.020.000.050.00-11,75818.16%
SPX191220C041000002019-09-20 3:32PM EDT4,100.000.050.000.050.00-6285119.58%
SPX191220C042000002019-09-05 10:23AM EDT4,200.000.050.000.050.00-51,01620.90%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX191220P001000002019-09-20 9:42AM EDT100.000.050.000.050.00-6027,772195.31%
SPX191220P002000002019-06-10 12:13AM EDT200.000.050.000.200.00-502,953169.73%
SPX191220P003000002019-06-07 10:55AM EDT300.000.050.000.050.00-105,841130.47%
SPX191220P004000002019-08-15 11:23AM EDT400.000.050.000.050.00-52,259114.06%
SPX191220P005000002019-08-14 2:13PM EDT500.000.050.000.050.00-7864,502101.17%
SPX191220P006000002019-08-08 11:59AM EDT600.000.040.000.100.00-2732,98595.31%
SPX191220P006500002019-08-05 12:49PM EDT650.000.050.000.050.00-503,01686.33%
SPX191220P007000002019-09-20 3:32PM EDT700.000.050.000.05+0.03+150.00%210,19782.42%
SPX191220P007500002019-09-03 9:31AM EDT750.000.050.000.100.00-2504,03282.23%
SPX191220P008000002019-08-21 1:14PM EDT800.000.050.000.050.00-1737,03775.00%
SPX191220P008500002019-08-21 1:14PM EDT850.000.050.000.100.00-521,46175.00%
SPX191220P009000002019-08-28 11:30AM EDT900.000.050.000.150.00-580473.73%
SPX191220P009500002019-08-28 2:18PM EDT950.000.050.000.100.00-102,45968.56%
SPX191220P010000002019-09-20 3:36PM EDT1,000.000.050.000.100.00-5,50023,55965.43%
SPX191220P010500002019-09-19 3:48PM EDT1,050.000.050.000.100.00-31,44962.70%
SPX191220P011000002019-09-09 3:52PM EDT1,100.000.050.000.150.00-1005,51561.72%
SPX191220P011500002019-09-17 4:05PM EDT1,150.000.050.000.100.00-238657.42%
SPX191220P011750002019-09-18 1:01PM EDT1,175.000.050.000.150.00-339657.81%
SPX191220P012000002019-09-20 11:16AM EDT1,200.000.050.050.15-0.05-50.00%1013,75557.81%
SPX191220P012250002019-09-12 9:34AM EDT1,225.000.100.000.200.00-596456.64%
SPX191220P012500002019-09-10 11:26AM EDT1,250.000.100.000.200.00-12,58555.37%
SPX191220P012750002019-09-12 3:55PM EDT1,275.000.100.000.250.00-74,81255.18%
SPX191220P013000002019-09-17 4:07PM EDT1,300.000.100.050.200.00-109,69153.96%
SPX191220P013250002019-09-12 3:56PM EDT1,325.000.140.050.250.00-31,08853.56%
SPX191220P013500002019-09-16 12:12PM EDT1,350.000.190.050.250.00-21,23452.39%
SPX191220P013750002019-09-16 12:12PM EDT1,375.000.180.100.250.00-105,36851.90%
SPX191220P014000002019-09-20 9:30AM EDT1,400.000.100.100.30-0.12-54.55%317,83951.37%
SPX191220P014250002019-09-17 4:12PM EDT1,425.000.200.100.300.00-2,0002,86450.20%
SPX191220P014500002019-09-20 10:34AM EDT1,450.000.150.200.25-0.05-25.00%20022,34450.07%
SPX191220P014750002019-09-05 12:23PM EDT1,475.000.300.200.350.00-2018150.49%
SPX191220P015000002019-09-20 3:23PM EDT1,500.000.250.150.400.00-32535,67850.00%
SPX191220P015250002019-09-12 12:37PM EDT1,525.000.250.200.450.00-54,91249.44%
SPX191220P015500002019-09-20 1:35PM EDT1,550.000.300.200.35+0.10+50.00%10044,93847.17%
SPX191220P015750002019-09-16 10:32AM EDT1,575.000.300.250.450.00-1008,06247.23%
SPX191220P016000002019-09-20 10:45AM EDT1,600.000.300.300.500.00-1334,85846.63%
SPX191220P016250002019-09-20 2:24PM EDT1,625.000.400.300.55+0.10+33.33%52087446.00%
SPX191220P016500002019-08-27 4:00PM EDT1,650.000.750.350.600.00-507,08545.34%
SPX191220P016750002019-08-30 10:08AM EDT1,675.000.800.450.600.00-502,26944.28%
SPX191220P017000002019-09-18 1:10PM EDT1,700.000.500.400.650.00-1,87542,32243.59%
SPX191220P017250002019-09-12 3:47PM EDT1,725.000.700.450.700.00-5813,23042.90%
SPX191220P017500002019-09-20 2:38PM EDT1,750.000.600.500.750.00-113,52142.18%
SPX191220P017750002019-09-17 12:29PM EDT1,775.000.700.550.800.00-204,70541.44%
SPX191220P018000002019-09-19 10:44AM EDT1,800.000.600.600.850.00-234,13640.69%
SPX191220P018250002019-09-17 10:10AM EDT1,825.000.700.650.90-0.15-17.65%1924,28139.94%
SPX191220P018500002019-09-20 2:07PM EDT1,850.000.750.700.95+0.08+11.94%31958,91339.17%
SPX191220P018750002019-09-20 2:21PM EDT1,875.000.870.751.000.00-1,50010,06038.40%
SPX191220P019000002019-09-20 3:53PM EDT1,900.000.900.801.050.00-8,09549,20337.62%
SPX191220P019250002019-09-11 11:25AM EDT1,925.001.150.951.100.00-93,82036.84%
SPX191220P019500002019-09-19 3:58PM EDT1,950.000.920.951.200.00-5,05819,24436.24%
SPX191220P019750002019-09-19 3:35PM EDT1,975.000.951.051.300.00-15013,04035.62%
SPX191220P020000002019-09-20 3:53PM EDT2,000.001.231.151.40+0.18+17.14%13,81650,44734.97%
SPX191220P020250002019-09-20 2:10PM EDT2,025.001.351.251.50+0.25+22.73%444,40534.30%
SPX191220P020500002019-09-19 12:36PM EDT2,050.001.251.351.600.00-2717,26833.61%
SPX191220P020750002019-09-20 10:02AM EDT2,075.001.241.501.70-0.06-4.62%196,60732.91%
SPX191220P021000002019-09-20 3:43PM EDT2,100.001.701.651.80+0.15+9.68%1,05173,85532.20%
SPX191220P021250002019-09-20 10:00AM EDT2,125.001.491.802.05-0.11-6.88%304,76031.81%
SPX191220P021500002019-09-20 9:53AM EDT2,150.001.662.002.25-0.09-5.14%3832,91431.25%
SPX191220P021750002019-09-20 3:49PM EDT2,175.002.302.252.50+0.37+19.17%268,77230.76%
SPX191220P022000002019-09-20 4:02PM EDT2,200.002.552.502.75+0.30+13.33%1,05444,91430.22%
SPX191220P022250002019-09-20 1:38PM EDT2,225.002.902.853.10+0.50+20.83%6908,37529.79%
SPX191220P022500002019-09-20 3:54PM EDT2,250.003.073.203.50+0.32+11.64%17116,85929.38%
SPX191220P022750002019-09-20 10:46AM EDT2,275.002.903.603.90-0.20-6.45%310,10828.90%
SPX191220P023000002019-09-20 3:59PM EDT2,300.004.004.004.30+0.55+15.94%1,52245,10728.38%
SPX191220P023250002019-09-20 12:03PM EDT2,325.003.704.604.90-0.20-5.13%149,53028.02%
SPX191220P023500002019-09-20 3:49PM EDT2,350.005.155.205.50+0.87+20.33%2825,93727.58%
SPX191220P023750002019-09-20 9:32AM EDT2,375.004.405.906.20-0.60-12.00%1014,80127.18%
SPX191220P024000002019-09-20 4:09PM EDT2,400.006.856.607.00+1.25+22.32%1,66363,54026.78%
SPX191220P024250002019-09-20 1:02PM EDT2,425.006.257.507.90-0.04-0.64%59,46026.39%
SPX191220P024500002019-09-20 12:03PM EDT2,450.007.658.508.90+0.65+9.29%2631,68825.99%
SPX191220P024750002019-09-20 1:41PM EDT2,475.009.509.6010.00+2.30+31.94%10311,13125.58%
SPX191220P025000002019-09-20 4:09PM EDT2,500.0011.1010.8011.30+2.20+24.72%1,18667,12925.20%
SPX191220P025250002019-09-20 1:45PM EDT2,525.0012.0012.2012.70+1.60+15.38%1420,23724.80%
SPX191220P025500002019-09-20 1:53PM EDT2,550.0014.2513.7014.20+2.95+26.11%2,88137,63424.36%
SPX191220P025750002019-09-20 3:04PM EDT2,575.0014.2015.4016.00+1.55+12.25%29434,92623.98%
SPX191220P026000002019-09-20 3:22PM EDT2,600.0016.2017.3017.80+1.85+12.89%3,75493,71923.52%
SPX191220P026250002019-09-20 3:00PM EDT2,625.0018.0019.3019.90+2.20+13.92%2,03233,33123.09%
SPX191220P026500002019-09-20 1:56PM EDT2,650.0022.0021.7022.30+3.80+20.88%60077,07922.68%
SPX191220P026750002019-09-20 3:52PM EDT2,675.0023.4524.2024.90+3.70+18.73%27822,49122.25%
SPX191220P027000002019-09-20 4:14PM EDT2,700.0027.5027.0027.70+4.60+20.09%88367,16921.78%
SPX191220P027250002019-09-20 3:19PM EDT2,725.0028.0030.1030.70+2.00+7.69%8,90719,90221.29%
SPX191220P027500002019-09-20 4:01PM EDT2,750.0032.0033.5034.20+3.60+12.68%3,12251,45920.84%
SPX191220P027750002019-09-20 3:05PM EDT2,775.0034.5837.2037.90+2.33+7.22%59522,71020.33%
SPX191220P028000002019-09-20 3:59PM EDT2,800.0040.2041.2042.00+5.20+14.86%1,08458,34919.83%
SPX191220P028250002019-09-20 12:26PM EDT2,825.0038.0045.7046.50-0.30-0.78%5025,58719.31%
SPX191220P028500002019-09-20 4:15PM EDT2,850.0050.3750.6051.50+6.17+13.96%84341,62518.78%
SPX191220P028750002019-09-20 3:32PM EDT2,875.0053.8056.0056.90+7.70+16.70%10924,78518.22%
SPX191220P029000002019-09-20 3:59PM EDT2,900.0060.3061.9062.90+7.40+13.99%48143,55517.66%
SPX191220P029250002019-09-20 1:30PM EDT2,925.0065.2068.4069.50+4.81+7.96%4,31826,20317.08%
SPX191220P029500002019-09-20 3:03PM EDT2,950.0071.1075.7076.80+6.50+10.06%3,60436,67216.48%
SPX191220P029750002019-09-20 1:48PM EDT2,975.0082.3083.8084.90+10.10+13.99%33526,88215.87%
SPX191220P030000002019-09-20 4:15PM EDT3,000.0093.2092.8093.90+10.90+13.24%16,35450,86115.24%
SPX191220P030250002019-09-20 3:59PM EDT3,025.00101.10102.90104.00+11.35+12.65%1715,75814.61%
SPX191220P030500002019-09-19 12:27PM EDT3,050.0097.50113.90116.000.00-63,79714.10%
SPX191220P030750002019-09-16 9:55AM EDT3,075.00109.30126.90129.100.00-1215713.56%
SPX191220P031000002019-09-18 2:04PM EDT3,100.00139.00141.40143.90+0.89+0.64%81,16813.08%
SPX191220P031250002019-08-29 9:35AM EDT3,125.00221.38157.80160.500.00-12219012.68%
SPX191220P031500002019-08-26 10:45AM EDT3,150.00295.93175.90178.700.00-228412.35%
SPX191220P031750002019-09-10 9:40AM EDT3,175.00221.20195.60198.500.00-215112.13%
SPX191220P032000002019-09-20 12:57PM EDT3,200.00213.70216.70219.70+5.64+2.71%21,06812.02%
SPX191220P032250002019-08-19 12:08PM EDT3,225.00304.00219.80227.900.00-1100.00%
SPX191220P032500002019-09-03 3:03PM EDT3,250.00352.00262.00265.300.00-239112.25%
SPX191220P033000002019-09-17 12:10PM EDT3,300.00301.00309.70312.900.00-78212.72%
SPX191220P033500002019-08-01 2:35PM EDT3,350.00392.95420.60426.700.00-2231.85%
SPX191220P034000002019-09-10 1:43PM EDT3,400.00426.62407.40410.700.00-112414.06%
SPX191220P035000002019-09-18 2:53PM EDT3,500.00502.70506.30509.60-4.28-0.84%165515.38%
SPX191220P036000002019-09-12 1:48PM EDT3,600.00575.55605.60608.900.00-1216.48%
SPX191220P040000002019-09-19 10:42AM EDT4,000.00971.681,003.201,006.500.00-2910.00%
SPX191220P041000002019-09-20 3:32PM EDT4,100.001,096.651,102.701,106.00+16.50+1.53%62120.00%
SPX191220P042000002019-09-20 3:30PM EDT4,200.001,195.201,202.101,205.40+15.00+1.27%11430.00%