^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
SPX191220C001000002019-11-13 1:22PM EST100.002,988.263,009.703,015.200.00-21,4970.00%
SPX191220C002000002019-09-10 2:50PM EST200.002,755.002,750.502,763.700.00-252230.00%
SPX191220C003000002019-11-15 2:22PM EST300.002,809.542,810.102,815.50+20.78+0.75%21700.00%
SPX191220C004000002019-10-31 12:37PM EST400.002,621.962,710.302,715.700.00-2570.00%
SPX191220C005000002019-06-09 11:12PM EST500.001,942.002,437.302,441.200.00-0600.00%
SPX191220C006000002019-11-08 1:20PM EST600.002,479.182,510.702,516.100.00-41440.00%
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 EST950.002,126.752,161.302,166.800.00-380.00%
SPX191220C010000002019-11-15 12:41PM EST1,000.002,110.602,111.402,116.90+20.25+0.97%3,96032,4050.00%
SPX191220C011000002019-11-12 9:46AM EST1,100.001,989.022,011.602,017.100.00-41120.00%
SPX191220C011500002019-06-09 11:12PM EST1,150.001,625.601,794.701,798.500.00-0170.00%
SPX191220C012000002019-11-14 1:03PM EST1,200.001,886.691,911.801,917.300.00-280.00%
SPX191220C012250002019-10-23 10:57AM EST1,225.001,769.951,886.901,892.300.00-2160.00%
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%
SPX191220C014000002019-11-15 2:29PM EST1,400.001,711.341,712.201,717.70+55.35+3.34%1760.00%
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%
SPX191220C015000002019-10-23 8:41AM EST1,500.001,490.961,612.401,617.900.00-13220.00%
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%
SPX191220C016000002019-11-05 11:57AM EST1,600.001,469.741,512.601,518.100.00-6380.00%
SPX191220C016250002019-06-09 11:12PM EST1,625.00818.151,325.701,329.400.00-040.00%
SPX191220C016500002019-10-31 12:30PM EST1,650.001,373.451,462.701,468.200.00-2230.00%
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 EST1,750.001,355.701,362.901,368.40+99.00+7.88%20230.00%
SPX191220C017750002019-06-09 11:12PM EST1,775.00809.001,178.001,181.700.00-0110.00%
SPX191220C018000002019-10-22 11:38AM EST1,800.001,208.861,313.001,318.500.00-21650.00%
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 EST1,900.001,188.131,213.201,218.600.00-26020.00%
SPX191220C019250002019-08-05 2:20PM EST1,925.00912.501,049.601,055.600.00-22210.00%
SPX191220C019500002019-11-11 1:00PM EST1,950.001,132.661,163.301,168.700.00-2110.00%
SPX191220C019750002019-06-09 11:12PM EST1,975.00733.95982.00985.600.00-0220.00%
SPX191220C020000002019-11-15 4:01PM EST2,000.001,116.811,113.401,118.80+24.46+2.24%8,41533,1110.00%
SPX191220C020250002019-10-10 11:10AM EST2,025.00915.261,061.101,065.600.00-1960.00%
SPX191220C020500002019-11-11 1:00PM EST2,050.001,032.961,063.501,068.900.00-23790.00%
SPX191220C020750002019-06-09 11:12PM EST2,075.00710.37884.60888.300.00-0350.00%
SPX191220C021000002019-11-13 3:21PM EST2,100.00992.481,013.601,019.000.00-21380.00%
SPX191220C021250002019-11-14 3:01PM EST2,125.00967.09988.60994.100.00-21,4030.00%
SPX191220C021500002019-11-07 2:03PM EST2,150.00939.21963.70969.200.00-303340.00%
SPX191220C021750002019-08-01 1:19PM EST2,175.00786.25748.20754.200.00-4102070.00%
SPX191220C022000002019-11-15 11:15AM EST2,200.00911.05913.80919.20+12.79+1.42%1530.00%
SPX191220C022250002019-10-17 2:46PM EST2,225.00772.79888.80894.300.00-21,0540.00%
SPX191220C022500002019-11-13 11:46AM EST2,250.00840.89863.90869.400.00-29970.00%
SPX191220C022750002019-10-30 2:46PM EST2,275.00766.57838.90844.400.00-42300.00%
SPX191220C023000002019-11-14 9:41AM EST2,300.00790.49814.00819.500.00-22,1540.00%
SPX191220C023250002019-10-30 2:47PM EST2,325.00716.19789.00794.600.00-22560.00%
SPX191220C023500002019-11-06 2:27PM EST2,350.00722.02764.10769.700.00-31,0160.00%
SPX191220C023750002019-11-11 2:57PM EST2,375.00709.82739.20744.700.00-21,3620.00%
SPX191220C024000002019-11-14 3:33PM EST2,400.00693.27714.20719.800.00-26,9180.00%
SPX191220C024250002019-11-13 11:58AM EST2,425.00667.54689.30694.900.00-23,8160.00%
SPX191220C024500002019-11-11 2:55PM EST2,450.00634.82664.40670.100.00-343,1070.00%
SPX191220C024750002019-11-11 2:56PM EST2,475.00610.40639.50645.200.00-21,6240.00%
SPX191220C025000002019-11-15 9:53AM EST2,500.00605.19614.60620.30+9.19+1.54%614,7340.00%
SPX191220C025250002019-10-01 11:49AM EST2,525.00439.03531.20536.800.00-3844,6210.00%
SPX191220C025500002019-11-15 11:43AM EST2,550.00565.30564.90570.60+15.33+2.79%59,52222.32%
SPX191220C025750002019-11-11 2:41PM EST2,575.00511.18540.00545.800.00-215,08523.60%
SPX191220C026000002019-11-01 10:03AM EST2,600.00460.00515.20521.000.00-126,24723.82%
SPX191220C026250002019-10-30 12:49PM EST2,625.00409.07490.40496.200.00-156,01723.64%
SPX191220C026500002019-11-15 12:30PM EST2,650.00464.00465.60471.40+23.27+5.28%222,23723.23%
SPX191220C026750002019-11-15 12:31PM EST2,675.00439.00440.90446.60+20.00+4.77%211,98322.67%
SPX191220C027000002019-11-15 12:34PM EST2,700.00414.50416.20421.90+17.01+4.28%619,33122.24%
SPX191220C027250002019-11-15 3:40PM EST2,725.00386.40391.50397.20+72.09+22.94%111,62921.65%
SPX191220C027500002019-11-15 4:00PM EST2,750.00374.40366.90372.60+31.63+9.23%121,70421.11%
SPX191220C027750002019-11-07 12:34PM EST2,775.00321.50342.40348.100.00-5012,92120.58%
SPX191220C028000002019-11-15 3:22PM EST2,800.00316.40318.00323.60+19.26+6.48%135,66519.91%
SPX191220C028250002019-11-15 10:15AM EST2,825.00285.60293.60299.20+11.95+4.37%27121,06519.22%
SPX191220C028500002019-11-15 3:56PM EST2,850.00271.10270.10274.90+20.16+8.03%2427,73118.50%
SPX191220C028750002019-11-07 12:03PM EST2,875.00228.12245.70250.800.00-123,36817.81%
SPX191220C029000002019-11-15 11:15AM EST2,900.00219.20221.50226.90+15.70+7.71%148,51717.11%
SPX191220C029250002019-11-15 3:20PM EST2,925.00197.78198.60203.20+19.78+11.11%434,14016.37%
SPX191220C029500002019-11-15 3:20PM EST2,950.00174.20175.30179.80+18.60+11.95%437,18315.61%
SPX191220C029750002019-11-15 11:55AM EST2,975.00150.00152.40156.70+13.50+9.89%1843,33114.81%
SPX191220C030000002019-11-15 4:02PM EST3,000.00132.00129.90133.80+17.61+15.39%8,163118,55013.88%
SPX191220C030250002019-11-15 3:20PM EST3,025.00107.58108.30111.60+20.28+23.23%343,83012.99%
SPX191220C030500002019-11-15 3:40PM EST3,050.0084.3188.4089.10+9.71+13.02%75753,85911.75%
SPX191220C030750002019-11-15 3:59PM EST3,075.0068.8568.6069.30+12.55+22.29%9361,14211.02%
SPX191220C031000002019-11-15 4:12PM EST3,100.0050.3450.3051.00+10.54+26.48%5,43476,52410.24%
SPX191220C031250002019-11-15 4:11PM EST3,125.0034.5034.4035.00+7.07+25.77%5,53236,9659.51%
SPX191220C031500002019-11-15 4:10PM EST3,150.0021.8521.6022.10+5.65+34.88%9,97953,5448.88%
SPX191220C031750002019-11-15 3:53PM EST3,175.0011.7812.4012.80+2.58+28.04%12,17234,4088.41%
SPX191220C032000002019-11-15 4:05PM EST3,200.006.756.606.90+1.85+37.76%10,64560,3288.13%
SPX191220C032250002019-11-15 4:05PM EST3,225.003.503.403.60+0.83+31.09%2,57111,7228.03%
SPX191220C032500002019-11-15 3:57PM EST3,250.001.901.852.00+0.36+23.38%2,69550,2548.20%
SPX191220C032750002019-11-15 2:50PM EST3,275.001.151.101.25+0.20+21.05%1155,6378.58%
SPX191220C033000002019-11-15 4:08PM EST3,300.000.800.750.90+0.15+23.08%3,816131,9239.14%
SPX191220C033500002019-11-15 4:08PM EST3,350.000.400.300.45+0.10+33.33%7257,54310.10%
SPX191220C034000002019-11-15 1:05PM EST3,400.000.250.100.20+0.10+66.67%43325,35910.79%
SPX191220C035000002019-11-15 1:05PM EST3,500.000.100.050.10+0.05+100.00%1,41335,29513.01%
SPX191220C036000002019-11-15 9:30AM EST3,600.000.050.000.10-0.05-50.00%25,32015.87%
SPX191220C037000002019-11-15 2:29PM EST3,700.000.030.000.05-0.02-40.00%13,44217.48%
SPX191220C038000002019-09-24 10:46AM EST3,800.000.050.000.100.00-3093,59421.19%
SPX191220C039000002019-11-06 9:39AM EST3,900.000.050.000.100.00-38,65123.68%
SPX191220C040000002019-11-06 9:39AM EST4,000.000.050.000.100.00-21,76026.12%
SPX191220C041000002019-09-24 11:12AM EST4,100.000.050.000.100.00-385428.47%
SPX191220C042000002019-09-30 2:11PM EST4,200.000.040.000.050.00-51,01629.10%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX191220P001000002019-10-31 12:35PM EST100.000.030.000.050.00-328,528309.38%
SPX191220P002000002019-06-09 11:13PM EST200.000.050.000.200.00-502,953270.31%
SPX191220P003000002019-06-07 9:55AM EST300.000.050.000.050.00-105,841207.81%
SPX191220P004000002019-10-16 11:48AM EST400.000.050.000.050.00-52,324182.03%
SPX191220P005000002019-10-15 3:14PM EST500.000.050.000.050.00-7864,503162.50%
SPX191220P006000002019-08-08 10:59AM EST600.000.040.000.100.00-2732,985153.13%
SPX191220P006500002019-11-05 11:17AM EST650.000.050.000.050.00-492,985139.06%
SPX191220P007000002019-09-20 2:32PM EST700.000.050.000.050.00-210,197132.81%
SPX191220P007500002019-09-03 8:31AM EST750.000.050.000.100.00-2504,032132.81%
SPX191220P008000002019-08-21 12:14PM EST800.000.050.000.050.00-1737,037121.09%
SPX191220P008500002019-08-21 12:14PM EST850.000.050.000.100.00-521,461121.29%
SPX191220P009000002019-10-17 11:33AM EST900.000.050.000.150.00-5803119.53%
SPX191220P009500002019-10-15 8:30AM EST950.000.050.000.150.00-102,459114.45%
SPX191220P010000002019-11-15 12:18PM EST1,000.000.050.000.050.00-3,96041,629101.56%
SPX191220P010500002019-09-24 11:09AM EST1,050.000.050.000.050.00-21,44997.27%
SPX191220P011000002019-11-14 9:30AM EST1,100.000.050.000.150.00-15,508100.78%
SPX191220P011500002019-10-16 9:07AM EST1,150.000.050.000.100.00-238493.75%
SPX191220P011750002019-09-27 8:34AM EST1,175.000.050.000.100.00-541791.80%
SPX191220P012000002019-10-16 9:06AM EST1,200.000.050.000.100.00-314,24589.84%
SPX191220P012250002019-10-02 10:31AM EST1,225.000.100.000.050.00-1802,18283.98%
SPX191220P012500002019-10-29 2:26PM EST1,250.000.050.000.100.00-5003,36286.33%
SPX191220P012750002019-10-04 9:25AM EST1,275.000.030.000.000.00-85,26850.00%
SPX191220P013000002019-10-30 8:32AM EST1,300.000.080.000.100.00-19,89782.62%
SPX191220P013250002019-10-30 8:32AM EST1,325.000.050.000.100.00-1101,24780.86%
SPX191220P013500002019-11-04 8:31AM EST1,350.000.050.000.150.00-2921,69981.64%
SPX191220P013750002019-10-22 1:38PM EST1,375.000.050.000.100.00-15,36777.54%
SPX191220P014000002019-11-15 2:29PM EST1,400.000.030.000.150.00-2116,58178.32%
SPX191220P014250002019-11-04 8:32AM EST1,425.000.050.000.150.00-2533,10476.56%
SPX191220P014500002019-11-14 12:31PM EST1,450.000.050.000.150.00-84421,59775.00%
SPX191220P014750002019-10-04 11:25AM EST1,475.000.150.000.100.00-318171.29%
SPX191220P015000002019-11-14 9:30AM EST1,500.000.050.000.150.00-147,01371.88%
SPX191220P015250002019-10-23 12:17PM EST1,525.000.050.000.150.00-14,96370.31%
SPX191220P015500002019-10-29 3:05PM EST1,550.000.050.000.150.00-1045,23068.75%
SPX191220P015750002019-10-31 3:14PM EST1,575.000.050.000.150.00-28,09467.19%
SPX191220P016000002019-11-05 11:57AM EST1,600.000.050.000.150.00-636,02565.82%
SPX191220P016250002019-10-30 2:35PM EST1,625.000.050.000.150.00-11,07564.36%
SPX191220P016500002019-10-31 12:30PM EST1,650.000.080.000.150.00-27,16862.89%
SPX191220P016750002019-11-14 12:31PM EST1,675.000.050.000.150.00-6181,88661.52%
SPX191220P017000002019-11-11 9:30AM EST1,700.000.070.000.150.00-258,29760.16%
SPX191220P017250002019-11-07 10:13AM EST1,725.000.050.000.150.00-13,53958.79%
SPX191220P017500002019-11-14 2:33PM EST1,750.000.050.000.150.00-117,74457.42%
SPX191220P017750002019-11-14 9:30AM EST1,775.000.050.000.150.00-74,83856.06%
SPX191220P018000002019-11-12 1:26PM EST1,800.000.050.000.200.00-536,36055.96%
SPX191220P018250002019-11-08 9:38AM EST1,825.000.050.000.150.00-724,38153.42%
SPX191220P018500002019-11-12 1:10PM EST1,850.000.050.000.100.00-565,14150.59%
SPX191220P018750002019-11-08 3:46PM EST1,875.000.050.000.150.00-99,90950.88%
SPX191220P019000002019-11-15 1:58PM EST1,900.000.050.000.150.00-649,03652.54%
SPX191220P019250002019-11-04 3:56PM EST1,925.000.150.000.150.00-2004,36051.27%
SPX191220P019500002019-11-14 9:35AM EST1,950.000.050.000.050.00-5037,20245.70%
SPX191220P019750002019-11-01 12:20PM EST1,975.000.230.000.100.00-612,65447.07%
SPX191220P020000002019-11-15 4:01PM EST2,000.000.030.000.05-0.02-40.00%8,530129,50943.46%
SPX191220P020250002019-11-01 12:42PM EST2,025.000.250.000.100.00-44,41444.63%
SPX191220P020500002019-11-15 9:30AM EST2,050.000.050.000.100.00-1,10022,11643.46%
SPX191220P020750002019-11-15 11:59AM EST2,075.000.050.050.200.00-20211,49844.92%
SPX191220P021000002019-11-15 3:52PM EST2,100.000.050.000.10-0.04-44.44%14273,39941.11%
SPX191220P021250002019-11-14 12:20PM EST2,125.000.070.050.150.00-305,97541.41%
SPX191220P021500002019-11-15 3:52PM EST2,150.000.050.000.20-0.05-50.00%3,20044,75541.31%
SPX191220P021750002019-11-15 3:40PM EST2,175.000.090.050.20-0.06-40.00%1,6707,68740.11%
SPX191220P022000002019-11-15 3:40PM EST2,200.000.100.050.20-0.05-33.33%1,46750,49238.94%
SPX191220P022250002019-11-15 3:40PM EST2,225.000.100.050.20-0.10-50.00%1628,46037.79%
SPX191220P022500002019-11-15 9:39AM EST2,250.000.100.050.15-0.10-50.00%7217,00635.67%
SPX191220P022750002019-11-15 3:40PM EST2,275.000.130.050.15-0.02-13.33%17517,26434.57%
SPX191220P023000002019-11-15 3:24PM EST2,300.000.150.100.15-0.05-25.00%2,00948,03633.45%
SPX191220P023250002019-11-15 2:46PM EST2,325.000.100.100.30-0.16-61.54%15835,39834.57%
SPX191220P023500002019-11-15 3:52PM EST2,350.000.150.100.20-0.15-50.00%17739,41932.13%
SPX191220P023750002019-11-15 3:24PM EST2,375.000.150.100.35-0.20-57.14%2220,50832.81%
SPX191220P024000002019-11-15 3:24PM EST2,400.000.200.150.25-0.20-50.00%5,63372,96630.59%
SPX191220P024250002019-11-15 3:37PM EST2,425.000.250.200.25-0.20-44.44%5,8729,87929.49%
SPX191220P024500002019-11-15 3:41PM EST2,450.000.300.200.35-0.20-40.00%2,76926,73529.40%
SPX191220P024750002019-11-15 3:44PM EST2,475.000.350.300.40-0.25-41.67%23512,72028.69%
SPX191220P025000002019-11-15 3:05PM EST2,500.000.440.350.45-0.46-51.11%2,89368,17427.93%
SPX191220P025250002019-11-15 3:44PM EST2,525.000.500.450.55-0.35-41.18%3,85621,23627.43%
SPX191220P025500002019-11-15 3:58PM EST2,550.000.550.500.60-0.60-52.17%36143,88826.55%
SPX191220P025750002019-11-15 3:40PM EST2,575.000.700.650.75-0.65-48.15%9234,40326.11%
SPX191220P026000002019-11-15 3:40PM EST2,600.000.850.800.85-0.52-37.96%4,04190,57925.35%
SPX191220P026250002019-11-15 3:15PM EST2,625.001.000.951.05-0.65-39.39%7429,74724.87%
SPX191220P026500002019-11-15 3:15PM EST2,650.001.201.101.25-0.65-35.14%4,20064,71424.26%
SPX191220P026750002019-11-15 4:12PM EST2,675.001.401.301.45-1.00-41.67%11,54125,79523.55%
SPX191220P027000002019-11-15 4:12PM EST2,700.001.651.551.70-0.85-34.00%5,59082,38622.87%
SPX191220P027250002019-11-15 3:53PM EST2,725.001.951.852.00-1.15-37.10%2,18632,04622.19%
SPX191220P027500002019-11-15 3:52PM EST2,750.002.252.202.35-1.15-33.82%72755,02121.50%
SPX191220P027750002019-11-15 4:09PM EST2,775.002.652.652.75-1.25-32.05%48430,98020.77%
SPX191220P028000002019-11-15 3:52PM EST2,800.003.303.103.30-1.40-29.79%1,94874,47220.13%
SPX191220P028250002019-11-15 2:54PM EST2,825.003.833.703.90-1.57-29.07%2,90627,49719.41%
SPX191220P028500002019-11-15 4:08PM EST2,850.004.404.404.60-2.10-32.31%3,77354,30518.67%
SPX191220P028750002019-11-15 3:59PM EST2,875.005.195.305.50-3.11-37.47%4034,61917.95%
SPX191220P029000002019-11-15 3:56PM EST2,900.006.406.306.60-2.70-29.67%2,59872,31717.23%
SPX191220P029250002019-11-15 4:07PM EST2,925.007.607.707.90-3.44-31.16%5,98641,34016.48%
SPX191220P029500002019-11-15 4:07PM EST2,950.009.309.309.50-4.10-30.60%4,51254,65915.71%
SPX191220P029750002019-11-15 4:16PM EST2,975.0011.6011.3011.60-4.28-26.95%2,75444,79514.98%
SPX191220P030000002019-11-15 4:11PM EST3,000.0013.9013.8013.90-5.30-27.60%11,717114,58614.11%
SPX191220P030250002019-11-15 4:13PM EST3,025.0017.0516.9017.30-6.60-27.91%2,06328,68813.40%
SPX191220P030500002019-11-15 4:08PM EST3,050.0021.0020.8021.30-7.75-26.96%1,72115,02212.58%
SPX191220P030750002019-11-15 4:13PM EST3,075.0026.2625.9026.40-8.64-24.76%8743,95711.74%
SPX191220P031000002019-11-15 4:13PM EST3,100.0032.8932.6033.20-12.01-26.75%6,88521,01510.95%
SPX191220P031250002019-11-15 4:09PM EST3,125.0041.8041.6042.20-19.20-31.48%67281610.20%
SPX191220P031500002019-11-15 4:11PM EST3,150.0054.2053.7054.20-15.40-22.13%5051,5369.58%
SPX191220P031750002019-11-15 4:13PM EST3,175.0069.8869.3070.10-17.18-19.73%371519.27%
SPX191220P032000002019-11-15 3:50PM EST3,200.0090.5786.0090.90-21.18-18.95%871,7319.82%
SPX191220P032250002019-11-06 1:41PM EST3,225.00156.56107.40112.800.00-41210.32%
SPX191220P032500002019-11-15 10:02AM EST3,250.00145.97130.60136.30-23.63-13.93%1047711.16%
SPX191220P033000002019-11-15 11:03AM EST3,300.00190.00179.30185.00-19.05-9.11%110913.23%
SPX191220P033500002019-11-06 11:02AM EST3,350.00262.00228.80234.500.00-101415.44%
SPX191220P034000002019-11-14 10:51AM EST3,400.00307.66278.60284.200.00-296817.61%
SPX191220P035000002019-11-07 9:37AM EST3,500.00408.00378.30383.800.00-566121.72%
SPX191220P036000002019-09-12 12:48PM EST3,600.00575.55623.20637.200.00-1280.56%
SPX191220P040000002019-11-15 9:40AM EST4,000.00892.14877.40882.80-14.07-1.55%310438.80%
SPX191220P041000002019-09-24 11:12AM EST4,100.001,106.751,073.401,079.800.00-37792.77%
SPX191220P042000002019-11-15 2:22PM EST4,200.001,083.061,077.001,082.40-19.48-1.77%314144.20%