| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220C00100000 | 2019-11-13 1:22PM EST | 100.00 | 2,988.26 | 3,009.70 | 3,015.20 | 0.00 | - | 2 | 1,497 | 0.00% |
| SPX191220C00200000 | 2019-09-10 2:50PM EST | 200.00 | 2,755.00 | 2,750.50 | 2,763.70 | 0.00 | - | 25 | 223 | 0.00% |
| SPX191220C00300000 | 2019-11-15 2:22PM EST | 300.00 | 2,809.54 | 2,810.10 | 2,815.50 | +20.78 | +0.75% | 2 | 170 | 0.00% |
| SPX191220C00400000 | 2019-10-31 12:37PM EST | 400.00 | 2,621.96 | 2,710.30 | 2,715.70 | 0.00 | - | 2 | 57 | 0.00% |
| SPX191220C00500000 | 2019-06-09 11:12PM EST | 500.00 | 1,942.00 | 2,437.30 | 2,441.20 | 0.00 | - | 0 | 60 | 0.00% |
| SPX191220C00600000 | 2019-11-08 1:20PM EST | 600.00 | 2,479.18 | 2,510.70 | 2,516.10 | 0.00 | - | 4 | 144 | 0.00% |
| SPX191220C00750000 | 2019-06-07 10:09AM EST | 750.00 | 2,029.05 | 2,215.40 | 2,219.70 | 0.00 | - | 3 | 17 | 0.00% |
| SPX191220C00800000 | 2019-06-09 11:12PM EST | 800.00 | 1,626.15 | 2,140.70 | 2,144.50 | 0.00 | - | 0 | 10 | 0.00% |
| SPX191220C00850000 | 2019-06-07 10:09AM EST | 850.00 | 1,903.15 | 2,116.60 | 2,120.90 | 0.00 | - | 40 | 41 | 0.00% |
| SPX191220C00900000 | 2019-06-07 10:09AM EST | 900.00 | 1,900.94 | 2,067.20 | 2,071.40 | 0.00 | - | 40 | 52 | 0.00% |
| SPX191220C00950000 | 2019-11-08 9:36AM EST | 950.00 | 2,126.75 | 2,161.30 | 2,166.80 | 0.00 | - | 3 | 8 | 0.00% |
| SPX191220C01000000 | 2019-11-15 12:41PM EST | 1,000.00 | 2,110.60 | 2,111.40 | 2,116.90 | +20.25 | +0.97% | 3,960 | 32,405 | 0.00% |
| SPX191220C01100000 | 2019-11-12 9:46AM EST | 1,100.00 | 1,989.02 | 2,011.60 | 2,017.10 | 0.00 | - | 4 | 112 | 0.00% |
| SPX191220C01150000 | 2019-06-09 11:12PM EST | 1,150.00 | 1,625.60 | 1,794.70 | 1,798.50 | 0.00 | - | 0 | 17 | 0.00% |
| SPX191220C01200000 | 2019-11-14 1:03PM EST | 1,200.00 | 1,886.69 | 1,911.80 | 1,917.30 | 0.00 | - | 2 | 8 | 0.00% |
| SPX191220C01225000 | 2019-10-23 10:57AM EST | 1,225.00 | 1,769.95 | 1,886.90 | 1,892.30 | 0.00 | - | 2 | 16 | 0.00% |
| SPX191220C01250000 | 2019-07-25 9:57AM EST | 1,250.00 | 1,750.94 | 1,591.10 | 1,598.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPX191220C01300000 | 2019-06-20 10:12AM EST | 1,300.00 | 1,632.05 | 1,660.30 | 1,666.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX191220C01325000 | 2019-06-09 11:12PM EST | 1,325.00 | 1,530.00 | 1,621.80 | 1,625.60 | 0.00 | - | 0 | 47 | 0.00% |
| SPX191220C01375000 | 2019-08-30 8:52AM EST | 1,375.00 | 1,551.50 | 1,481.80 | 1,489.10 | 0.00 | - | 9 | 36 | 0.00% |
| SPX191220C01400000 | 2019-11-15 2:29PM EST | 1,400.00 | 1,711.34 | 1,712.20 | 1,717.70 | +55.35 | +3.34% | 1 | 76 | 0.00% |
| SPX191220C01425000 | 2019-06-09 11:12PM EST | 1,425.00 | 1,298.65 | 1,523.00 | 1,526.80 | 0.00 | - | 0 | 44 | 0.00% |
| SPX191220C01450000 | 2019-06-09 11:12PM EST | 1,450.00 | 1,327.61 | 1,498.30 | 1,502.10 | 0.00 | - | 1 | 24 | 0.00% |
| SPX191220C01475000 | 2019-07-01 8:30AM EST | 1,475.00 | 1,488.70 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| SPX191220C01500000 | 2019-10-23 8:41AM EST | 1,500.00 | 1,490.96 | 1,612.40 | 1,617.90 | 0.00 | - | 1 | 322 | 0.00% |
| SPX191220C01525000 | 2019-06-09 11:12PM EST | 1,525.00 | 1,037.10 | 1,424.30 | 1,428.10 | 0.00 | - | 0 | 6 | 0.00% |
| SPX191220C01550000 | 2019-06-09 11:12PM EST | 1,550.00 | 1,054.40 | 1,399.60 | 1,403.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01600000 | 2019-11-05 11:57AM EST | 1,600.00 | 1,469.74 | 1,512.60 | 1,518.10 | 0.00 | - | 6 | 38 | 0.00% |
| SPX191220C01625000 | 2019-06-09 11:12PM EST | 1,625.00 | 818.15 | 1,325.70 | 1,329.40 | 0.00 | - | 0 | 4 | 0.00% |
| SPX191220C01650000 | 2019-10-31 12:30PM EST | 1,650.00 | 1,373.45 | 1,462.70 | 1,468.20 | 0.00 | - | 2 | 23 | 0.00% |
| SPX191220C01675000 | 2019-06-09 11:12PM EST | 1,675.00 | 1,027.79 | 1,276.40 | 1,280.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX191220C01700000 | 2019-06-04 10:47AM EST | 1,700.00 | 1,083.25 | 1,286.90 | 1,291.30 | 0.00 | - | 2 | 50 | 0.00% |
| SPX191220C01725000 | 2019-06-09 11:12PM EST | 1,725.00 | 1,059.10 | 1,227.20 | 1,230.90 | 0.00 | - | 38 | 20 | 0.00% |
| SPX191220C01750000 | 2019-11-15 10:36AM EST | 1,750.00 | 1,355.70 | 1,362.90 | 1,368.40 | +99.00 | +7.88% | 20 | 23 | 0.00% |
| SPX191220C01775000 | 2019-06-09 11:12PM EST | 1,775.00 | 809.00 | 1,178.00 | 1,181.70 | 0.00 | - | 0 | 11 | 0.00% |
| SPX191220C01800000 | 2019-10-22 11:38AM EST | 1,800.00 | 1,208.86 | 1,313.00 | 1,318.50 | 0.00 | - | 2 | 165 | 0.00% |
| SPX191220C01825000 | 2019-09-17 12:57PM EST | 1,825.00 | 1,170.30 | 1,165.20 | 1,172.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01850000 | 2019-06-20 2:13PM EST | 1,850.00 | 1,095.25 | 1,117.40 | 1,123.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01875000 | 2019-06-07 10:09AM EST | 1,875.00 | 939.63 | 1,105.10 | 1,109.20 | 0.00 | - | 1 | 31 | 0.00% |
| SPX191220C01900000 | 2019-11-14 12:44PM EST | 1,900.00 | 1,188.13 | 1,213.20 | 1,218.60 | 0.00 | - | 2 | 602 | 0.00% |
| SPX191220C01925000 | 2019-08-05 2:20PM EST | 1,925.00 | 912.50 | 1,049.60 | 1,055.60 | 0.00 | - | 22 | 21 | 0.00% |
| SPX191220C01950000 | 2019-11-11 1:00PM EST | 1,950.00 | 1,132.66 | 1,163.30 | 1,168.70 | 0.00 | - | 2 | 11 | 0.00% |
| SPX191220C01975000 | 2019-06-09 11:12PM EST | 1,975.00 | 733.95 | 982.00 | 985.60 | 0.00 | - | 0 | 22 | 0.00% |
| SPX191220C02000000 | 2019-11-15 4:01PM EST | 2,000.00 | 1,116.81 | 1,113.40 | 1,118.80 | +24.46 | +2.24% | 8,415 | 33,111 | 0.00% |
| SPX191220C02025000 | 2019-10-10 11:10AM EST | 2,025.00 | 915.26 | 1,061.10 | 1,065.60 | 0.00 | - | 1 | 96 | 0.00% |
| SPX191220C02050000 | 2019-11-11 1:00PM EST | 2,050.00 | 1,032.96 | 1,063.50 | 1,068.90 | 0.00 | - | 2 | 379 | 0.00% |
| SPX191220C02075000 | 2019-06-09 11:12PM EST | 2,075.00 | 710.37 | 884.60 | 888.30 | 0.00 | - | 0 | 35 | 0.00% |
| SPX191220C02100000 | 2019-11-13 3:21PM EST | 2,100.00 | 992.48 | 1,013.60 | 1,019.00 | 0.00 | - | 2 | 138 | 0.00% |
| SPX191220C02125000 | 2019-11-14 3:01PM EST | 2,125.00 | 967.09 | 988.60 | 994.10 | 0.00 | - | 2 | 1,403 | 0.00% |
| SPX191220C02150000 | 2019-11-07 2:03PM EST | 2,150.00 | 939.21 | 963.70 | 969.20 | 0.00 | - | 30 | 334 | 0.00% |
| SPX191220C02175000 | 2019-08-01 1:19PM EST | 2,175.00 | 786.25 | 748.20 | 754.20 | 0.00 | - | 410 | 207 | 0.00% |
| SPX191220C02200000 | 2019-11-15 11:15AM EST | 2,200.00 | 911.05 | 913.80 | 919.20 | +12.79 | +1.42% | 1 | 53 | 0.00% |
| SPX191220C02225000 | 2019-10-17 2:46PM EST | 2,225.00 | 772.79 | 888.80 | 894.30 | 0.00 | - | 2 | 1,054 | 0.00% |
| SPX191220C02250000 | 2019-11-13 11:46AM EST | 2,250.00 | 840.89 | 863.90 | 869.40 | 0.00 | - | 2 | 997 | 0.00% |
| SPX191220C02275000 | 2019-10-30 2:46PM EST | 2,275.00 | 766.57 | 838.90 | 844.40 | 0.00 | - | 4 | 230 | 0.00% |
| SPX191220C02300000 | 2019-11-14 9:41AM EST | 2,300.00 | 790.49 | 814.00 | 819.50 | 0.00 | - | 2 | 2,154 | 0.00% |
| SPX191220C02325000 | 2019-10-30 2:47PM EST | 2,325.00 | 716.19 | 789.00 | 794.60 | 0.00 | - | 2 | 256 | 0.00% |
| SPX191220C02350000 | 2019-11-06 2:27PM EST | 2,350.00 | 722.02 | 764.10 | 769.70 | 0.00 | - | 3 | 1,016 | 0.00% |
| SPX191220C02375000 | 2019-11-11 2:57PM EST | 2,375.00 | 709.82 | 739.20 | 744.70 | 0.00 | - | 2 | 1,362 | 0.00% |
| SPX191220C02400000 | 2019-11-14 3:33PM EST | 2,400.00 | 693.27 | 714.20 | 719.80 | 0.00 | - | 2 | 6,918 | 0.00% |
| SPX191220C02425000 | 2019-11-13 11:58AM EST | 2,425.00 | 667.54 | 689.30 | 694.90 | 0.00 | - | 2 | 3,816 | 0.00% |
| SPX191220C02450000 | 2019-11-11 2:55PM EST | 2,450.00 | 634.82 | 664.40 | 670.10 | 0.00 | - | 34 | 3,107 | 0.00% |
| SPX191220C02475000 | 2019-11-11 2:56PM EST | 2,475.00 | 610.40 | 639.50 | 645.20 | 0.00 | - | 2 | 1,624 | 0.00% |
| SPX191220C02500000 | 2019-11-15 9:53AM EST | 2,500.00 | 605.19 | 614.60 | 620.30 | +9.19 | +1.54% | 6 | 14,734 | 0.00% |
| SPX191220C02525000 | 2019-10-01 11:49AM EST | 2,525.00 | 439.03 | 531.20 | 536.80 | 0.00 | - | 384 | 4,621 | 0.00% |
| SPX191220C02550000 | 2019-11-15 11:43AM EST | 2,550.00 | 565.30 | 564.90 | 570.60 | +15.33 | +2.79% | 5 | 9,522 | 22.32% |
| SPX191220C02575000 | 2019-11-11 2:41PM EST | 2,575.00 | 511.18 | 540.00 | 545.80 | 0.00 | - | 2 | 15,085 | 23.60% |
| SPX191220C02600000 | 2019-11-01 10:03AM EST | 2,600.00 | 460.00 | 515.20 | 521.00 | 0.00 | - | 1 | 26,247 | 23.82% |
| SPX191220C02625000 | 2019-10-30 12:49PM EST | 2,625.00 | 409.07 | 490.40 | 496.20 | 0.00 | - | 15 | 6,017 | 23.64% |
| SPX191220C02650000 | 2019-11-15 12:30PM EST | 2,650.00 | 464.00 | 465.60 | 471.40 | +23.27 | +5.28% | 2 | 22,237 | 23.23% |
| SPX191220C02675000 | 2019-11-15 12:31PM EST | 2,675.00 | 439.00 | 440.90 | 446.60 | +20.00 | +4.77% | 2 | 11,983 | 22.67% |
| SPX191220C02700000 | 2019-11-15 12:34PM EST | 2,700.00 | 414.50 | 416.20 | 421.90 | +17.01 | +4.28% | 6 | 19,331 | 22.24% |
| SPX191220C02725000 | 2019-11-15 3:40PM EST | 2,725.00 | 386.40 | 391.50 | 397.20 | +72.09 | +22.94% | 1 | 11,629 | 21.65% |
| SPX191220C02750000 | 2019-11-15 4:00PM EST | 2,750.00 | 374.40 | 366.90 | 372.60 | +31.63 | +9.23% | 1 | 21,704 | 21.11% |
| SPX191220C02775000 | 2019-11-07 12:34PM EST | 2,775.00 | 321.50 | 342.40 | 348.10 | 0.00 | - | 50 | 12,921 | 20.58% |
| SPX191220C02800000 | 2019-11-15 3:22PM EST | 2,800.00 | 316.40 | 318.00 | 323.60 | +19.26 | +6.48% | 1 | 35,665 | 19.91% |
| SPX191220C02825000 | 2019-11-15 10:15AM EST | 2,825.00 | 285.60 | 293.60 | 299.20 | +11.95 | +4.37% | 271 | 21,065 | 19.22% |
| SPX191220C02850000 | 2019-11-15 3:56PM EST | 2,850.00 | 271.10 | 270.10 | 274.90 | +20.16 | +8.03% | 24 | 27,731 | 18.50% |
| SPX191220C02875000 | 2019-11-07 12:03PM EST | 2,875.00 | 228.12 | 245.70 | 250.80 | 0.00 | - | 1 | 23,368 | 17.81% |
| SPX191220C02900000 | 2019-11-15 11:15AM EST | 2,900.00 | 219.20 | 221.50 | 226.90 | +15.70 | +7.71% | 1 | 48,517 | 17.11% |
| SPX191220C02925000 | 2019-11-15 3:20PM EST | 2,925.00 | 197.78 | 198.60 | 203.20 | +19.78 | +11.11% | 4 | 34,140 | 16.37% |
| SPX191220C02950000 | 2019-11-15 3:20PM EST | 2,950.00 | 174.20 | 175.30 | 179.80 | +18.60 | +11.95% | 4 | 37,183 | 15.61% |
| SPX191220C02975000 | 2019-11-15 11:55AM EST | 2,975.00 | 150.00 | 152.40 | 156.70 | +13.50 | +9.89% | 18 | 43,331 | 14.81% |
| SPX191220C03000000 | 2019-11-15 4:02PM EST | 3,000.00 | 132.00 | 129.90 | 133.80 | +17.61 | +15.39% | 8,163 | 118,550 | 13.88% |
| SPX191220C03025000 | 2019-11-15 3:20PM EST | 3,025.00 | 107.58 | 108.30 | 111.60 | +20.28 | +23.23% | 3 | 43,830 | 12.99% |
| SPX191220C03050000 | 2019-11-15 3:40PM EST | 3,050.00 | 84.31 | 88.40 | 89.10 | +9.71 | +13.02% | 757 | 53,859 | 11.75% |
| SPX191220C03075000 | 2019-11-15 3:59PM EST | 3,075.00 | 68.85 | 68.60 | 69.30 | +12.55 | +22.29% | 93 | 61,142 | 11.02% |
| SPX191220C03100000 | 2019-11-15 4:12PM EST | 3,100.00 | 50.34 | 50.30 | 51.00 | +10.54 | +26.48% | 5,434 | 76,524 | 10.24% |
| SPX191220C03125000 | 2019-11-15 4:11PM EST | 3,125.00 | 34.50 | 34.40 | 35.00 | +7.07 | +25.77% | 5,532 | 36,965 | 9.51% |
| SPX191220C03150000 | 2019-11-15 4:10PM EST | 3,150.00 | 21.85 | 21.60 | 22.10 | +5.65 | +34.88% | 9,979 | 53,544 | 8.88% |
| SPX191220C03175000 | 2019-11-15 3:53PM EST | 3,175.00 | 11.78 | 12.40 | 12.80 | +2.58 | +28.04% | 12,172 | 34,408 | 8.41% |
| SPX191220C03200000 | 2019-11-15 4:05PM EST | 3,200.00 | 6.75 | 6.60 | 6.90 | +1.85 | +37.76% | 10,645 | 60,328 | 8.13% |
| SPX191220C03225000 | 2019-11-15 4:05PM EST | 3,225.00 | 3.50 | 3.40 | 3.60 | +0.83 | +31.09% | 2,571 | 11,722 | 8.03% |
| SPX191220C03250000 | 2019-11-15 3:57PM EST | 3,250.00 | 1.90 | 1.85 | 2.00 | +0.36 | +23.38% | 2,695 | 50,254 | 8.20% |
| SPX191220C03275000 | 2019-11-15 2:50PM EST | 3,275.00 | 1.15 | 1.10 | 1.25 | +0.20 | +21.05% | 115 | 5,637 | 8.58% |
| SPX191220C03300000 | 2019-11-15 4:08PM EST | 3,300.00 | 0.80 | 0.75 | 0.90 | +0.15 | +23.08% | 3,816 | 131,923 | 9.14% |
| SPX191220C03350000 | 2019-11-15 4:08PM EST | 3,350.00 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 725 | 7,543 | 10.10% |
| SPX191220C03400000 | 2019-11-15 1:05PM EST | 3,400.00 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 433 | 25,359 | 10.79% |
| SPX191220C03500000 | 2019-11-15 1:05PM EST | 3,500.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1,413 | 35,295 | 13.01% |
| SPX191220C03600000 | 2019-11-15 9:30AM EST | 3,600.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 5,320 | 15.87% |
| SPX191220C03700000 | 2019-11-15 2:29PM EST | 3,700.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 3,442 | 17.48% |
| SPX191220C03800000 | 2019-09-24 10:46AM EST | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 309 | 3,594 | 21.19% |
| SPX191220C03900000 | 2019-11-06 9:39AM EST | 3,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8,651 | 23.68% |
| SPX191220C04000000 | 2019-11-06 9:39AM EST | 4,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,760 | 26.12% |
| SPX191220C04100000 | 2019-09-24 11:12AM EST | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 854 | 28.47% |
| SPX191220C04200000 | 2019-09-30 2:11PM EST | 4,200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,016 | 29.10% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220P00100000 | 2019-10-31 12:35PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 28,528 | 309.38% |
| SPX191220P00200000 | 2019-06-09 11:13PM EST | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 2,953 | 270.31% |
| SPX191220P00300000 | 2019-06-07 9:55AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,841 | 207.81% |
| SPX191220P00400000 | 2019-10-16 11:48AM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,324 | 182.03% |
| SPX191220P00500000 | 2019-10-15 3:14PM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 786 | 4,503 | 162.50% |
| SPX191220P00600000 | 2019-08-08 10:59AM EST | 600.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 273 | 2,985 | 153.13% |
| SPX191220P00650000 | 2019-11-05 11:17AM EST | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 2,985 | 139.06% |
| SPX191220P00700000 | 2019-09-20 2:32PM EST | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,197 | 132.81% |
| SPX191220P00750000 | 2019-09-03 8:31AM EST | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 4,032 | 132.81% |
| SPX191220P00800000 | 2019-08-21 12:14PM EST | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 7,037 | 121.09% |
| SPX191220P00850000 | 2019-08-21 12:14PM EST | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,461 | 121.29% |
| SPX191220P00900000 | 2019-10-17 11:33AM EST | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 803 | 119.53% |
| SPX191220P00950000 | 2019-10-15 8:30AM EST | 950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,459 | 114.45% |
| SPX191220P01000000 | 2019-11-15 12:18PM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,960 | 41,629 | 101.56% |
| SPX191220P01050000 | 2019-09-24 11:09AM EST | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,449 | 97.27% |
| SPX191220P01100000 | 2019-11-14 9:30AM EST | 1,100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5,508 | 100.78% |
| SPX191220P01150000 | 2019-10-16 9:07AM EST | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 93.75% |
| SPX191220P01175000 | 2019-09-27 8:34AM EST | 1,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 417 | 91.80% |
| SPX191220P01200000 | 2019-10-16 9:06AM EST | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14,245 | 89.84% |
| SPX191220P01225000 | 2019-10-02 10:31AM EST | 1,225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 180 | 2,182 | 83.98% |
| SPX191220P01250000 | 2019-10-29 2:26PM EST | 1,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 3,362 | 86.33% |
| SPX191220P01275000 | 2019-10-04 9:25AM EST | 1,275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 5,268 | 50.00% |
| SPX191220P01300000 | 2019-10-30 8:32AM EST | 1,300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 9,897 | 82.62% |
| SPX191220P01325000 | 2019-10-30 8:32AM EST | 1,325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 1,247 | 80.86% |
| SPX191220P01350000 | 2019-11-04 8:31AM EST | 1,350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 292 | 1,699 | 81.64% |
| SPX191220P01375000 | 2019-10-22 1:38PM EST | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,367 | 77.54% |
| SPX191220P01400000 | 2019-11-15 2:29PM EST | 1,400.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 21 | 16,581 | 78.32% |
| SPX191220P01425000 | 2019-11-04 8:32AM EST | 1,425.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 253 | 3,104 | 76.56% |
| SPX191220P01450000 | 2019-11-14 12:31PM EST | 1,450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 844 | 21,597 | 75.00% |
| SPX191220P01475000 | 2019-10-04 11:25AM EST | 1,475.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 181 | 71.29% |
| SPX191220P01500000 | 2019-11-14 9:30AM EST | 1,500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 47,013 | 71.88% |
| SPX191220P01525000 | 2019-10-23 12:17PM EST | 1,525.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4,963 | 70.31% |
| SPX191220P01550000 | 2019-10-29 3:05PM EST | 1,550.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 45,230 | 68.75% |
| SPX191220P01575000 | 2019-10-31 3:14PM EST | 1,575.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8,094 | 67.19% |
| SPX191220P01600000 | 2019-11-05 11:57AM EST | 1,600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 36,025 | 65.82% |
| SPX191220P01625000 | 2019-10-30 2:35PM EST | 1,625.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,075 | 64.36% |
| SPX191220P01650000 | 2019-10-31 12:30PM EST | 1,650.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 7,168 | 62.89% |
| SPX191220P01675000 | 2019-11-14 12:31PM EST | 1,675.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 618 | 1,886 | 61.52% |
| SPX191220P01700000 | 2019-11-11 9:30AM EST | 1,700.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 58,297 | 60.16% |
| SPX191220P01725000 | 2019-11-07 10:13AM EST | 1,725.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3,539 | 58.79% |
| SPX191220P01750000 | 2019-11-14 2:33PM EST | 1,750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 17,744 | 57.42% |
| SPX191220P01775000 | 2019-11-14 9:30AM EST | 1,775.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 4,838 | 56.06% |
| SPX191220P01800000 | 2019-11-12 1:26PM EST | 1,800.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 36,360 | 55.96% |
| SPX191220P01825000 | 2019-11-08 9:38AM EST | 1,825.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 24,381 | 53.42% |
| SPX191220P01850000 | 2019-11-12 1:10PM EST | 1,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 65,141 | 50.59% |
| SPX191220P01875000 | 2019-11-08 3:46PM EST | 1,875.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 9,909 | 50.88% |
| SPX191220P01900000 | 2019-11-15 1:58PM EST | 1,900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 49,036 | 52.54% |
| SPX191220P01925000 | 2019-11-04 3:56PM EST | 1,925.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 200 | 4,360 | 51.27% |
| SPX191220P01950000 | 2019-11-14 9:35AM EST | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 37,202 | 45.70% |
| SPX191220P01975000 | 2019-11-01 12:20PM EST | 1,975.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 6 | 12,654 | 47.07% |
| SPX191220P02000000 | 2019-11-15 4:01PM EST | 2,000.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8,530 | 129,509 | 43.46% |
| SPX191220P02025000 | 2019-11-01 12:42PM EST | 2,025.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 4,414 | 44.63% |
| SPX191220P02050000 | 2019-11-15 9:30AM EST | 2,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,100 | 22,116 | 43.46% |
| SPX191220P02075000 | 2019-11-15 11:59AM EST | 2,075.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 202 | 11,498 | 44.92% |
| SPX191220P02100000 | 2019-11-15 3:52PM EST | 2,100.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 142 | 73,399 | 41.11% |
| SPX191220P02125000 | 2019-11-14 12:20PM EST | 2,125.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 30 | 5,975 | 41.41% |
| SPX191220P02150000 | 2019-11-15 3:52PM EST | 2,150.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3,200 | 44,755 | 41.31% |
| SPX191220P02175000 | 2019-11-15 3:40PM EST | 2,175.00 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 1,670 | 7,687 | 40.11% |
| SPX191220P02200000 | 2019-11-15 3:40PM EST | 2,200.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1,467 | 50,492 | 38.94% |
| SPX191220P02225000 | 2019-11-15 3:40PM EST | 2,225.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 162 | 8,460 | 37.79% |
| SPX191220P02250000 | 2019-11-15 9:39AM EST | 2,250.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 72 | 17,006 | 35.67% |
| SPX191220P02275000 | 2019-11-15 3:40PM EST | 2,275.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 175 | 17,264 | 34.57% |
| SPX191220P02300000 | 2019-11-15 3:24PM EST | 2,300.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 2,009 | 48,036 | 33.45% |
| SPX191220P02325000 | 2019-11-15 2:46PM EST | 2,325.00 | 0.10 | 0.10 | 0.30 | -0.16 | -61.54% | 158 | 35,398 | 34.57% |
| SPX191220P02350000 | 2019-11-15 3:52PM EST | 2,350.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 177 | 39,419 | 32.13% |
| SPX191220P02375000 | 2019-11-15 3:24PM EST | 2,375.00 | 0.15 | 0.10 | 0.35 | -0.20 | -57.14% | 22 | 20,508 | 32.81% |
| SPX191220P02400000 | 2019-11-15 3:24PM EST | 2,400.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 5,633 | 72,966 | 30.59% |
| SPX191220P02425000 | 2019-11-15 3:37PM EST | 2,425.00 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 5,872 | 9,879 | 29.49% |
| SPX191220P02450000 | 2019-11-15 3:41PM EST | 2,450.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 2,769 | 26,735 | 29.40% |
| SPX191220P02475000 | 2019-11-15 3:44PM EST | 2,475.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 235 | 12,720 | 28.69% |
| SPX191220P02500000 | 2019-11-15 3:05PM EST | 2,500.00 | 0.44 | 0.35 | 0.45 | -0.46 | -51.11% | 2,893 | 68,174 | 27.93% |
| SPX191220P02525000 | 2019-11-15 3:44PM EST | 2,525.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 3,856 | 21,236 | 27.43% |
| SPX191220P02550000 | 2019-11-15 3:58PM EST | 2,550.00 | 0.55 | 0.50 | 0.60 | -0.60 | -52.17% | 361 | 43,888 | 26.55% |
| SPX191220P02575000 | 2019-11-15 3:40PM EST | 2,575.00 | 0.70 | 0.65 | 0.75 | -0.65 | -48.15% | 92 | 34,403 | 26.11% |
| SPX191220P02600000 | 2019-11-15 3:40PM EST | 2,600.00 | 0.85 | 0.80 | 0.85 | -0.52 | -37.96% | 4,041 | 90,579 | 25.35% |
| SPX191220P02625000 | 2019-11-15 3:15PM EST | 2,625.00 | 1.00 | 0.95 | 1.05 | -0.65 | -39.39% | 74 | 29,747 | 24.87% |
| SPX191220P02650000 | 2019-11-15 3:15PM EST | 2,650.00 | 1.20 | 1.10 | 1.25 | -0.65 | -35.14% | 4,200 | 64,714 | 24.26% |
| SPX191220P02675000 | 2019-11-15 4:12PM EST | 2,675.00 | 1.40 | 1.30 | 1.45 | -1.00 | -41.67% | 11,541 | 25,795 | 23.55% |
| SPX191220P02700000 | 2019-11-15 4:12PM EST | 2,700.00 | 1.65 | 1.55 | 1.70 | -0.85 | -34.00% | 5,590 | 82,386 | 22.87% |
| SPX191220P02725000 | 2019-11-15 3:53PM EST | 2,725.00 | 1.95 | 1.85 | 2.00 | -1.15 | -37.10% | 2,186 | 32,046 | 22.19% |
| SPX191220P02750000 | 2019-11-15 3:52PM EST | 2,750.00 | 2.25 | 2.20 | 2.35 | -1.15 | -33.82% | 727 | 55,021 | 21.50% |
| SPX191220P02775000 | 2019-11-15 4:09PM EST | 2,775.00 | 2.65 | 2.65 | 2.75 | -1.25 | -32.05% | 484 | 30,980 | 20.77% |
| SPX191220P02800000 | 2019-11-15 3:52PM EST | 2,800.00 | 3.30 | 3.10 | 3.30 | -1.40 | -29.79% | 1,948 | 74,472 | 20.13% |
| SPX191220P02825000 | 2019-11-15 2:54PM EST | 2,825.00 | 3.83 | 3.70 | 3.90 | -1.57 | -29.07% | 2,906 | 27,497 | 19.41% |
| SPX191220P02850000 | 2019-11-15 4:08PM EST | 2,850.00 | 4.40 | 4.40 | 4.60 | -2.10 | -32.31% | 3,773 | 54,305 | 18.67% |
| SPX191220P02875000 | 2019-11-15 3:59PM EST | 2,875.00 | 5.19 | 5.30 | 5.50 | -3.11 | -37.47% | 40 | 34,619 | 17.95% |
| SPX191220P02900000 | 2019-11-15 3:56PM EST | 2,900.00 | 6.40 | 6.30 | 6.60 | -2.70 | -29.67% | 2,598 | 72,317 | 17.23% |
| SPX191220P02925000 | 2019-11-15 4:07PM EST | 2,925.00 | 7.60 | 7.70 | 7.90 | -3.44 | -31.16% | 5,986 | 41,340 | 16.48% |
| SPX191220P02950000 | 2019-11-15 4:07PM EST | 2,950.00 | 9.30 | 9.30 | 9.50 | -4.10 | -30.60% | 4,512 | 54,659 | 15.71% |
| SPX191220P02975000 | 2019-11-15 4:16PM EST | 2,975.00 | 11.60 | 11.30 | 11.60 | -4.28 | -26.95% | 2,754 | 44,795 | 14.98% |
| SPX191220P03000000 | 2019-11-15 4:11PM EST | 3,000.00 | 13.90 | 13.80 | 13.90 | -5.30 | -27.60% | 11,717 | 114,586 | 14.11% |
| SPX191220P03025000 | 2019-11-15 4:13PM EST | 3,025.00 | 17.05 | 16.90 | 17.30 | -6.60 | -27.91% | 2,063 | 28,688 | 13.40% |
| SPX191220P03050000 | 2019-11-15 4:08PM EST | 3,050.00 | 21.00 | 20.80 | 21.30 | -7.75 | -26.96% | 1,721 | 15,022 | 12.58% |
| SPX191220P03075000 | 2019-11-15 4:13PM EST | 3,075.00 | 26.26 | 25.90 | 26.40 | -8.64 | -24.76% | 87 | 43,957 | 11.74% |
| SPX191220P03100000 | 2019-11-15 4:13PM EST | 3,100.00 | 32.89 | 32.60 | 33.20 | -12.01 | -26.75% | 6,885 | 21,015 | 10.95% |
| SPX191220P03125000 | 2019-11-15 4:09PM EST | 3,125.00 | 41.80 | 41.60 | 42.20 | -19.20 | -31.48% | 672 | 816 | 10.20% |
| SPX191220P03150000 | 2019-11-15 4:11PM EST | 3,150.00 | 54.20 | 53.70 | 54.20 | -15.40 | -22.13% | 505 | 1,536 | 9.58% |
| SPX191220P03175000 | 2019-11-15 4:13PM EST | 3,175.00 | 69.88 | 69.30 | 70.10 | -17.18 | -19.73% | 37 | 151 | 9.27% |
| SPX191220P03200000 | 2019-11-15 3:50PM EST | 3,200.00 | 90.57 | 86.00 | 90.90 | -21.18 | -18.95% | 87 | 1,731 | 9.82% |
| SPX191220P03225000 | 2019-11-06 1:41PM EST | 3,225.00 | 156.56 | 107.40 | 112.80 | 0.00 | - | 4 | 12 | 10.32% |
| SPX191220P03250000 | 2019-11-15 10:02AM EST | 3,250.00 | 145.97 | 130.60 | 136.30 | -23.63 | -13.93% | 10 | 477 | 11.16% |
| SPX191220P03300000 | 2019-11-15 11:03AM EST | 3,300.00 | 190.00 | 179.30 | 185.00 | -19.05 | -9.11% | 1 | 109 | 13.23% |
| SPX191220P03350000 | 2019-11-06 11:02AM EST | 3,350.00 | 262.00 | 228.80 | 234.50 | 0.00 | - | 10 | 14 | 15.44% |
| SPX191220P03400000 | 2019-11-14 10:51AM EST | 3,400.00 | 307.66 | 278.60 | 284.20 | 0.00 | - | 2 | 968 | 17.61% |
| SPX191220P03500000 | 2019-11-07 9:37AM EST | 3,500.00 | 408.00 | 378.30 | 383.80 | 0.00 | - | 5 | 661 | 21.72% |
| SPX191220P03600000 | 2019-09-12 12:48PM EST | 3,600.00 | 575.55 | 623.20 | 637.20 | 0.00 | - | 1 | 2 | 80.56% |
| SPX191220P04000000 | 2019-11-15 9:40AM EST | 4,000.00 | 892.14 | 877.40 | 882.80 | -14.07 | -1.55% | 3 | 104 | 38.80% |
| SPX191220P04100000 | 2019-09-24 11:12AM EST | 4,100.00 | 1,106.75 | 1,073.40 | 1,079.80 | 0.00 | - | 3 | 77 | 92.77% |
| SPX191220P04200000 | 2019-11-15 2:22PM EST | 4,200.00 | 1,083.06 | 1,077.00 | 1,082.40 | -19.48 | -1.77% | 3 | 141 | 44.20% |