^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de diciembre de 2018
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX181221C001000002018-12-14 11:00AM EST100.002,524.152,498.602,502.30-23.35-0.92%143,657930.47%
SPX181221C002000002018-11-20 9:46AM EST200.002,453.742,398.702,402.400.00-82,923733.59%
SPX181221C002500002018-10-08 9:03AM EST250.002,624.602,348.702,352.400.00-2.06%20230667.38%
SPX181221C003000002018-11-16 2:57PM EST300.002,432.592,298.702,302.400.00-2140614.06%
SPX181221C004000002018-10-18 9:26AM EST400.002,386.352,198.802,202.500.00-8208539.65%
SPX181221C005000002018-12-13 8:59AM EST500.002,158.952,098.802,102.500.00-70148475.59%
SPX181221C005500002018-08-13 12:51PM EST550.002,260.302,048.902,052.600.00-4848454.69%
SPX181221C006000002018-09-24 8:34AM EST600.002,309.801,998.902,002.600.00-5152429.59%
SPX181221C006500002018-09-24 8:34AM EST650.002,260.101,948.901,952.700.00-5060409.28%
SPX181221C007000002018-09-21 10:56PM EST700.001,994.671,898.701,902.800.00-113385.55%
SPX181221C007500002018-09-21 10:56PM EST750.001,080.601,849.001,852.700.00-01370.51%
SPX181221C008000002018-11-16 9:50AM EST800.001,920.801,799.001,802.700.00-14352.00%
SPX181221C009000002018-11-01 3:31PM EST900.001,873.711,699.101,702.800.00-22321.97%
SPX181221C009250002018-08-03 10:58PM EST925.001,873.601,674.101,677.800.00-4848314.06%
SPX181221C009750002018-08-03 10:58PM EST975.001,851.781,624.101,627.800.00-44298.83%
SPX181221C010000002018-12-14 11:31AM EST1,000.001,619.461,599.101,602.80-31.54-1.91%259,041291.50%
SPX181221C010250002018-11-01 3:31PM EST1,025.001,750.341,574.201,577.900.00-22287.50%
SPX181221C010750002018-09-21 10:56PM EST1,075.00946.601,524.201,527.900.00-01273.58%
SPX181221C011000002018-12-14 12:04PM EST1,100.001,509.351,499.201,502.90-44.05-2.84%2257266.89%
SPX181221C011500002018-09-21 10:56PM EST1,150.001,580.651,449.201,452.900.00-22253.96%
SPX181221C012000002018-11-14 9:30AM EST1,200.001,540.601,399.201,403.000.00-415242.82%
SPX181221C012500002018-11-01 3:31PM EST1,250.001,399.801,349.301,353.000.00-2424232.03%
SPX181221C012750002018-09-19 8:54AM EST1,275.001,628.401,324.301,328.000.00-933226.22%
SPX181221C013000002018-11-14 9:30AM EST1,300.001,440.851,299.301,303.000.00-440220.51%
SPX181221C013250002018-08-10 10:53AM EST1,325.001,505.251,274.301,278.000.00-1833214.89%
SPX181221C013500002018-09-21 10:56PM EST1,350.001,056.701,249.301,253.000.00-45209.38%
SPX181221C013750002018-11-01 3:31PM EST1,375.001,277.501,224.301,228.000.00-2435203.96%
SPX181221C014000002018-11-01 3:31PM EST1,400.001,376.151,199.301,203.100.00-211199.63%
SPX181221C014750002018-11-01 3:31PM EST1,475.001,302.901,124.401,128.100.00-5152185.03%
SPX181221C015000002018-12-11 2:17PM EST1,500.001,124.501,099.401,103.100.00-18121180.03%
SPX181221C015250002018-09-21 10:56PM EST1,525.00389.151,074.401,078.100.00-01175.10%
SPX181221C015500002018-09-19 8:54AM EST1,550.001,355.601,049.401,053.100.00-46170.21%
SPX181221C015750002018-11-01 3:31PM EST1,575.001,204.701,024.401,028.100.00-4646165.43%
SPX181221C016000002018-12-12 12:38PM EST1,600.001,077.00999.401,003.200.00-188161.47%
SPX181221C016250002018-11-26 11:39AM EST1,625.001,032.80974.50978.200.00-12157.52%
SPX181221C016500002018-12-04 1:16PM EST1,650.001,076.10949.50953.200.00-171152.88%
SPX181221C016750002018-11-01 3:31PM EST1,675.00988.20924.50928.200.00-1154148.32%
SPX181221C017000002018-11-16 11:16AM EST1,700.001,029.70899.50903.300.00-8613144.48%
SPX181221C017250002018-09-21 10:56PM EST1,725.00961.20874.60878.300.00-424140.63%
SPX181221C017500002018-09-20 1:33PM EST1,750.001,180.23849.60853.300.00-17637136.21%
SPX181221C017750002018-09-21 10:56PM EST1,775.00817.00824.60828.300.00-119131.84%
SPX181221C018000002018-11-28 10:23AM EST1,800.00887.65799.60803.300.00-1618127.52%
SPX181221C018250002018-10-12 12:49PM EST1,825.00925.18774.60778.300.00-5.62%119123.24%
SPX181221C018500002018-11-01 3:31PM EST1,850.00939.05749.60753.300.00-90350119.02%
SPX181221C018750002018-09-21 10:56PM EST1,875.00724.55724.60728.400.00-3622115.36%
SPX181221C019000002018-12-03 12:45PM EST1,900.00883.15699.70703.400.00-22,381111.69%
SPX181221C019250002018-09-21 10:56PM EST1,925.00679.05674.70678.400.00-361,109107.58%
SPX181221C019500002018-12-13 8:59AM EST1,950.00710.15649.70653.400.00-36921103.49%
SPX181221C019750002018-10-05 11:39AM EST1,975.00904.10624.70628.400.00+1.40%232099.46%
SPX181221C020000002018-12-13 3:58PM EST2,000.00651.75599.80603.500.00-6,54460,98896.29%
SPX181221C020100002018-10-05 10:50PM EST2,010.00866.79589.70593.500.00-0.17%743794.29%
SPX181221C020250002018-12-04 3:24PM EST2,025.00682.00574.70578.500.00-11,27191.89%
SPX181221C020500002018-12-14 11:22AM EST2,050.00572.80549.80553.50-93.25-14.00%17,49588.33%
SPX181221C020750002018-08-07 8:55AM EST2,075.00786.03524.90528.600.00-12,04485.13%
SPX181221C021000002018-11-20 3:44PM EST2,100.00545.71499.80503.600.00-112,11580.86%
SPX181221C021100002018-10-05 10:50PM EST2,110.00770.65489.80493.600.00-0.14%582979.30%
SPX181221C021250002018-06-28 9:06AM EST2,125.00590.40474.80478.600.00-3091376.97%
SPX181221C021500002018-12-14 3:49PM EST2,150.00448.50449.90453.70-40.50-8.28%115,26173.74%
SPX181221C021750002018-11-01 3:31PM EST2,175.00557.50424.90428.700.00-12,49669.87%
SPX181221C022000002018-12-12 3:57PM EST2,200.00453.70400.00403.800.00-85,95766.60%
SPX181221C022250002018-12-14 3:34PM EST2,225.00370.90375.00378.80-70.00-15.88%136262.74%
SPX181221C022350002018-11-26 9:56AM EST2,235.00433.18365.10368.900.00-2061.72%
SPX181221C022500002018-11-14 3:54PM EST2,250.00454.50350.00353.900.00-14,31559.16%
SPX181221C022750002018-10-31 10:34AM EST2,275.00452.00325.20329.000.00-3658,21756.02%
SPX181221C022850002018-11-27 12:03PM EST2,285.00389.32315.10319.000.00-2154.25%
SPX181221C023000002018-12-14 11:48AM EST2,300.00314.75300.30304.10-124.50-28.34%217,06452.58%
SPX181221C023150002018-11-27 3:34PM EST2,315.00362.07285.20289.100.00-4150.05%
SPX181221C023250002018-11-20 12:16PM EST2,325.00340.75275.30279.200.00-86,01755.21%
SPX181221C023300002018-12-14 11:46PM EST2,330.00340.15269.90274.400.00-101054.90%
SPX181221C023450002018-11-23 9:45AM EST2,345.00298.00255.30259.300.00-2652.07%
SPX181221C023500002018-12-14 11:54AM EST2,350.00260.02250.40254.30-54.26-17.26%25,29351.22%
SPX181221C023600002018-12-03 12:24PM EST2,360.00422.85240.40244.300.00-3149.51%
SPX181221C023650002018-11-23 10:30AM EST2,365.00276.50235.40239.300.00-4048.66%
SPX181221C023700002018-12-14 11:46PM EST2,370.00300.80230.50234.400.00-101048.05%
SPX181221C023750002018-11-15 2:24PM EST2,375.00352.91225.50229.400.00-128,97747.19%
SPX181221C023850002018-11-26 10:34AM EST2,385.00284.52215.60219.500.00-4245.70%
SPX181221C024000002018-12-13 1:28PM EST2,400.00241.50200.80204.600.00-114,24543.32%
SPX181221C024050002018-11-30 11:42AM EST2,405.00338.52195.70199.600.00-5542.45%
SPX181221C024100002018-11-20 1:19PM EST2,410.00250.10190.90194.700.00-1241.79%
SPX181221C024200002018-11-20 12:48PM EST2,420.00245.78180.90184.800.00-1140.24%
SPX181221C024250002018-12-12 10:05AM EST2,425.00244.95176.10179.100.00-104,80337.89%
SPX181221C024400002018-12-07 1:58PM EST2,440.00209.30161.30164.400.00-34335.90%
SPX181221C024500002018-12-12 11:22AM EST2,450.00226.80151.60154.700.00-137,24534.71%
SPX181221C024600002018-12-10 11:14AM EST2,460.00144.15142.00145.100.00-24024433.64%
SPX181221C024750002018-12-13 3:05PM EST2,475.00171.50127.80130.800.00-19,98732.02%
SPX181221C024800002018-11-30 10:55AM EST2,480.00268.75123.20126.000.00-14231.38%
SPX181221C024850002018-12-14 2:04PM EST2,485.00124.50118.50121.30-34.50-21.70%13130.88%
SPX181221C024900002018-11-14 10:33AM EST2,490.00253.27113.80116.700.00-81,00830.48%
SPX181221C024950002018-12-14 9:44AM EST2,495.00136.58109.30112.10+3.18+2.38%17830.05%
SPX181221C025000002018-12-14 4:12PM EST2,500.00104.00104.70108.10-39.60-27.58%12513,33730.35%
SPX181221C025050002018-11-23 11:17AM EST2,505.00157.40100.20103.500.00-153129.81%
SPX181221C025150002018-12-10 11:32AM EST2,515.00104.1091.4094.600.00-442928.98%
SPX181221C025200002018-12-10 11:14AM EST2,520.0095.6087.1090.200.00-24018028.55%
SPX181221C025250002018-12-10 9:39AM EST2,525.00125.4082.8085.800.00-13,88628.08%
SPX181221C025300002018-12-06 11:24AM EST2,530.00122.9078.6081.600.00-293527.77%
SPX181221C025400002018-10-30 9:38AM EST2,540.00157.0070.5073.200.00-25426.97%
SPX181221C025450002018-12-06 12:15PM EST2,545.00126.8066.6069.200.00-344426.67%
SPX181221C025500002018-12-14 3:27PM EST2,550.0065.8062.6065.20-22.30-25.31%3712,32026.31%
SPX181221C025550002018-12-14 3:32PM EST2,555.0062.2058.8061.30-60.83-49.44%29325.97%
SPX181221C025600002018-12-14 3:56PM EST2,560.0057.6055.1057.50-122.80-68.07%44525.64%
SPX181221C025650002018-12-06 11:34AM EST2,565.0098.0051.5053.800.00-735825.33%
SPX181221C025700002018-12-14 3:51PM EST2,570.0048.1547.9050.10-38.35-44.34%42924.95%
SPX181221C025750002018-12-13 3:05PM EST2,575.0079.0044.5046.600.00-115,09424.65%
SPX181221C025800002018-12-10 10:35AM EST2,580.0069.5041.2043.200.00-21624.34%
SPX181221C025850002018-12-14 3:56PM EST2,585.0040.7338.0039.90-29.57-42.06%2235724.03%
SPX181221C025900002018-12-14 3:35PM EST2,590.0035.7035.0036.80-24.80-40.99%122,81923.79%
SPX181221C025950002018-12-14 4:09PM EST2,595.0032.7032.0033.70-33.00-50.23%1,5162,28523.46%
SPX181221C026000002018-12-14 4:14PM EST2,600.0029.9029.3030.90-24.50-45.04%58640,71123.25%
SPX181221C026050002018-12-14 3:59PM EST2,605.0026.7926.6028.20-47.61-63.99%1812,98023.03%
SPX181221C026100002018-12-14 4:14PM EST2,610.0024.6524.1025.60-38.85-61.18%3161,80822.79%
SPX181221C026200002018-12-14 3:49PM EST2,620.0020.5019.6020.90-20.80-50.36%804,23822.37%
SPX181221C026250002018-12-14 4:10PM EST2,625.0018.0017.5018.80-21.50-54.43%10,49020,18722.19%
SPX181221C026300002018-12-14 4:11PM EST2,630.0015.6015.4016.70-20.15-56.36%1,0898,55821.91%
SPX181221C026350002018-12-14 4:09PM EST2,635.0013.8013.9014.80-21.40-60.80%51711,43521.68%
SPX181221C026400002018-12-14 4:14PM EST2,640.0012.5512.2013.10-23.05-64.75%1,85117,85121.49%
SPX181221C026450002018-12-14 3:55PM EST2,645.0012.3010.8011.60-19.80-61.68%13910,22721.37%
SPX181221C026500002018-12-14 4:14PM EST2,650.009.509.5010.20-19.70-67.47%4,62952,61821.23%
SPX181221C026550002018-12-14 3:57PM EST2,655.009.458.309.00-15.55-62.20%4822,49021.16%
SPX181221C026600002018-12-14 4:02PM EST2,660.008.157.207.90-14.45-63.94%39518,51921.09%
SPX181221C026700002018-12-14 3:46PM EST2,670.005.655.406.00-11.98-67.95%1,77618,12620.94%
SPX181221C026750002018-12-14 4:14PM EST2,675.005.104.905.20-11.90-70.00%4,77265,15420.87%
SPX181221C026800002018-12-14 4:00PM EST2,680.004.594.004.50-9.81-68.12%1,11015,37620.82%
SPX181221C026850002018-12-14 3:13PM EST2,685.004.803.603.90-9.65-66.78%63210,19220.80%
SPX181221C026900002018-12-14 3:57PM EST2,690.003.603.003.40-9.25-71.98%10915,48120.84%
SPX181221C026950002018-12-14 3:46PM EST2,695.002.792.602.90-7.53-72.97%6118,48520.78%
SPX181221C027000002018-12-14 4:14PM EST2,700.002.402.202.50-6.67-73.54%9,18979,56220.80%
SPX181221C027100002018-12-14 4:09PM EST2,710.001.651.601.85-5.85-78.00%43814,16420.85%
SPX181221C027150002018-12-14 3:58PM EST2,715.001.591.351.60-5.01-75.91%3312,71420.92%
SPX181221C027200002018-12-14 3:58PM EST2,720.001.341.151.40-3.71-73.47%2,24526,14621.04%
SPX181221C027250002018-12-14 4:14PM EST2,725.001.101.001.20-3.50-76.09%2,92675,40721.08%
SPX181221C027300002018-12-14 4:14PM EST2,730.000.950.851.05-3.35-77.91%1,03423,05621.22%
SPX181221C027350002018-12-14 4:09PM EST2,735.000.850.750.95-2.60-75.36%5325,43221.48%
SPX181221C027400002018-12-14 4:12PM EST2,740.000.700.650.85-2.00-74.07%9726,84221.69%
SPX181221C027450002018-12-14 3:12PM EST2,745.000.900.550.75-1.70-65.38%15416,32021.85%
SPX181221C027500002018-12-14 4:07PM EST2,750.000.600.550.65-1.50-71.43%4,75767,17621.95%
SPX181221C027600002018-12-14 4:06PM EST2,760.000.450.350.55-1.10-70.97%2820,72122.55%
SPX181221C027700002018-12-14 4:04PM EST2,770.000.400.300.45-0.75-65.22%11222,40923.02%
SPX181221C027750002018-12-14 4:01PM EST2,775.000.350.350.40-0.60-63.16%5,40369,83623.19%
SPX181221C027800002018-12-14 3:43PM EST2,780.000.350.250.40-0.60-63.16%3016,01223.74%
SPX181221C027850002018-12-14 4:04PM EST2,785.000.300.250.35-0.43-58.90%10418,65823.85%
SPX181221C027900002018-12-14 1:56PM EST2,790.000.300.200.35-0.31-50.82%5824,04824.39%
SPX181221C027950002018-12-14 4:01PM EST2,795.000.250.200.30-0.35-58.33%3116,26024.41%
SPX181221C028000002018-12-14 4:08PM EST2,800.000.250.200.25-0.25-50.00%4,031106,11024.39%
SPX181221C028050002018-12-14 10:30AM EST2,805.000.150.150.25-0.35-70.00%618,68924.90%
SPX181221C028100002018-12-14 2:49PM EST2,810.000.250.150.20-0.15-37.50%47218,92524.73%
SPX181221C028150002018-12-14 2:37PM EST2,815.000.200.100.25-0.15-42.86%1511,05325.90%
SPX181221C028200002018-12-14 9:54AM EST2,820.000.400.100.25+0.05+14.29%7527,39226.42%
SPX181221C028250002018-12-14 3:49PM EST2,825.000.200.100.20-0.09-31.03%1,03349,09426.22%
SPX181221C028300002018-12-14 2:13PM EST2,830.000.180.100.20-0.12-40.00%1,40214,46326.71%
SPX181221C028350002018-12-14 2:21PM EST2,835.000.140.100.15-0.09-39.13%510,08626.32%
SPX181221C028400002018-12-14 2:13PM EST2,840.000.130.050.20-0.16-55.17%26,99327.69%
SPX181221C028450002018-12-14 9:54AM EST2,845.000.100.050.20-0.10-50.00%2005,73528.17%
SPX181221C028500002018-12-14 3:18PM EST2,850.000.130.100.20-0.07-35.00%1,02467,03628.64%
SPX181221C028550002018-12-13 9:30AM EST2,855.000.250.050.150.00-24,83628.22%
SPX181221C028600002018-12-14 2:15PM EST2,860.000.100.050.15-0.05-33.33%15,66928.66%
SPX181221C028650002018-12-14 3:11PM EST2,865.000.100.050.15-0.05-33.33%3012,56029.15%
SPX181221C028700002018-12-14 2:40PM EST2,870.000.090.050.15-0.05-35.71%112,56329.59%
SPX181221C028750002018-12-14 3:11PM EST2,875.000.100.050.15-0.05-33.33%17152,55130.08%
SPX181221C028800002018-12-14 1:28PM EST2,880.000.070.050.15-0.03-30.00%1026,56130.52%
SPX181221C028850002018-12-14 3:56PM EST2,885.000.090.050.15-0.06-40.00%1312,43931.01%
SPX181221C028900002018-12-13 4:02PM EST2,890.000.100.050.100.00-9614,20530.18%
SPX181221C028950002018-12-14 3:56PM EST2,895.000.040.050.10-0.11-73.33%1014,17130.62%
SPX181221C029000002018-12-14 3:12PM EST2,900.000.080.050.10+0.03+60.00%61397,59231.06%
SPX181221C029050002018-12-14 3:12PM EST2,905.000.030.000.10-0.12-80.00%1,12315,70931.45%
SPX181221C029100002018-12-13 11:44AM EST2,910.000.100.000.100.00-2522,23631.93%
SPX181221C029150002018-12-13 3:21PM EST2,915.000.100.000.100.00-24416,91632.32%
SPX181221C029200002018-12-10 4:09PM EST2,920.000.070.050.100.00-12111,53532.81%
SPX181221C029250002018-12-14 4:14PM EST2,925.000.050.000.10-0.05-50.00%1,27058,90733.20%
SPX181221C029300002018-12-14 3:40PM EST2,930.000.050.000.10+0.02+66.67%20030,64733.64%
SPX181221C029350002018-12-14 3:40PM EST2,935.000.050.000.05-0.05-50.00%21111,84131.93%
SPX181221C029400002018-12-14 4:06PM EST2,940.000.050.000.050.00-21326,52832.32%
SPX181221C029450002018-12-14 12:56PM EST2,945.000.050.000.05-0.10-66.67%56,38332.81%
SPX181221C029500002018-12-14 4:10PM EST2,950.000.020.000.05-0.08-80.00%1,53365,44333.20%
SPX181221C029550002018-12-06 10:23AM EST2,955.000.110.000.100.00-101,19035.79%
SPX181221C029600002018-12-14 12:56PM EST2,960.000.050.000.05-0.05-50.00%216,23133.99%
SPX181221C029650002018-12-06 10:18AM EST2,965.000.100.000.100.00-851536.62%
SPX181221C029700002018-12-11 9:30AM EST2,970.000.100.000.050.00-104,51334.77%
SPX181221C029750002018-12-14 10:52AM EST2,975.000.050.000.050.00-128,42635.16%
SPX181221C029800002018-12-07 1:40PM EST2,980.000.090.000.050.00-1271,77235.55%
SPX181221C029850002018-12-14 1:52PM EST2,985.000.040.000.05-0.05-55.56%14,36935.94%
SPX181221C029900002018-12-12 9:43AM EST2,990.000.050.000.050.00-12,82036.33%
SPX181221C029950002018-12-14 10:52AM EST2,995.000.050.000.05-0.04-44.44%11,62336.72%
SPX181221C030000002018-12-13 2:50PM EST3,000.000.050.000.050.00-5,70073,11837.11%
SPX181221C030050002018-12-11 3:13PM EST3,005.000.060.000.050.00-949837.50%
SPX181221C030100002018-12-14 10:53AM EST3,010.000.050.000.050.00-752,70737.89%
SPX181221C030150002018-12-06 11:34AM EST3,015.000.050.000.050.00-16,96938.28%
SPX181221C030200002018-12-06 9:31AM EST3,020.000.060.000.050.00-492,33238.67%
SPX181221C030250002018-12-13 9:37AM EST3,025.000.050.000.050.00-30021,17639.06%
SPX181221C030300002018-12-13 9:37AM EST3,030.000.050.000.050.00-3506,87839.45%
SPX181221C030350002018-12-04 10:59AM EST3,035.000.170.000.050.00-620639.84%
SPX181221C030400002018-12-03 3:29PM EST3,040.000.230.000.050.00-25,10740.23%
SPX181221C030450002018-12-14 11:07AM EST3,045.000.050.000.05-0.18-78.26%4,0964,16940.63%
SPX181221C030500002018-12-14 2:48PM EST3,050.000.050.000.050.00-7542,53241.02%
SPX181221C030550002018-12-03 10:12AM EST3,055.000.230.000.050.00-147441.41%
SPX181221C030600002018-12-03 3:29PM EST3,060.000.180.000.050.00-28,65941.80%
SPX181221C030650002018-11-21 9:30AM EST3,065.000.150.000.050.00-596,98842.19%
SPX181221C030700002018-11-28 2:41PM EST3,070.000.400.000.050.00-239842.58%
SPX181221C030750002018-12-10 11:48AM EST3,075.000.020.000.050.00-3311,49342.97%
SPX181221C030800002018-12-03 1:03PM EST3,080.000.180.000.050.00-677643.36%
SPX181221C030900002018-12-03 1:03PM EST3,090.000.140.000.050.00-655844.04%
SPX181221C030950002018-12-10 9:54AM EST3,095.000.100.000.050.00-456644.43%
SPX181221C031000002018-12-14 2:43PM EST3,100.000.050.000.050.00-8440,15244.82%
SPX181221C031050002018-11-21 9:30AM EST3,105.000.100.000.050.00-810645.12%
SPX181221C031100002018-12-03 11:05AM EST3,110.000.150.000.050.00-3283145.51%
SPX181221C031150002018-12-03 11:03AM EST3,115.000.180.000.050.00-22,81145.90%
SPX181221C031200002018-11-29 11:00AM EST3,120.000.300.000.050.00-29446.29%
SPX181221C031250002018-12-04 3:25PM EST3,125.000.100.000.050.00-321,76446.68%
SPX181221C031300002018-12-03 9:30AM EST3,130.000.150.000.050.00-114347.07%
SPX181221C031350002018-12-12 1:40PM EST3,135.000.030.000.050.00-221447.46%
SPX181221C031400002018-11-28 2:41PM EST3,140.000.250.000.050.00-21447.75%
SPX181221C031450002018-11-21 9:30AM EST3,145.000.100.000.050.00-415748.15%
SPX181221C031500002018-12-10 1:10PM EST3,150.000.050.000.050.00-118,39748.44%
SPX181221C031600002018-11-28 2:41PM EST3,160.000.250.000.050.00-242349.22%
SPX181221C031700002018-11-28 2:41PM EST3,170.000.250.000.050.00-22550.00%
SPX181221C031750002018-11-29 2:39PM EST3,175.000.200.000.050.00-137850.39%
SPX181221C031800002018-11-28 2:41PM EST3,180.000.200.000.050.00-22050.68%
SPX181221C031900002018-11-28 2:41PM EST3,190.000.200.000.050.00-21951.37%
SPX181221C032000002018-12-06 2:48PM EST3,200.000.030.000.050.00-816,66852.15%
SPX181221C032100002018-11-28 3:29PM EST3,210.000.100.000.050.00-70571250.00%
SPX181221C032200002018-11-28 2:41PM EST3,220.000.200.000.050.00-3350.78%
SPX181221C032250002018-11-08 11:17AM EST3,225.000.200.000.050.00-611251.17%
SPX181221C032500002018-12-04 10:36AM EST3,250.000.050.000.050.00-18012,42752.73%
SPX181221C032750002018-11-29 11:39AM EST3,275.000.100.000.050.00-1654.30%
SPX181221C033000002018-11-30 4:06PM EST3,300.000.050.000.050.00-25010,31956.06%
SPX181221C033500002018-11-30 3:45PM EST3,350.000.050.000.050.00-22959.38%
SPX181221C034000002018-11-29 12:15PM EST3,400.000.020.000.050.00-26,31562.50%
SPX181221C035000002018-12-10 11:26AM EST3,500.000.050.000.050.00-16,99868.75%
SPX181221C036000002018-11-16 9:47AM EST3,600.000.100.000.050.00-102,81274.61%
SPX181221C037000002018-09-17 11:48AM EST3,700.000.150.000.050.00-48880.47%
SPX181221C038000002018-11-30 9:51AM EST3,800.000.050.000.050.00-142785.94%
Ponepor21 de diciembre de 2018
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX181221P001000002018-11-30 9:51AM EST100.000.050.000.050.00-1411,506725.00%
SPX181221P002000002018-11-13 3:04PM EST200.000.050.000.050.00-103,919565.63%
SPX181221P002500002018-12-13 10:52AM EST250.000.050.000.050.00-1495515.63%
SPX181221P003000002018-08-02 11:39AM EST300.000.060.000.050.00-1204475.00%
SPX181221P004000002018-10-10 2:37PM EST400.000.050.000.050.00+20.00%51,730410.94%
SPX181221P005000002018-09-06 8:48AM EST500.000.050.000.050.00-109,374362.50%
SPX181221P005500002018-10-16 2:31PM EST550.000.050.000.050.00-43627342.19%
SPX181221P006000002018-10-11 1:26PM EST600.000.100.000.050.00+50.00%10622,346323.44%
SPX181221P006500002018-08-02 11:58AM EST650.000.050.000.050.00-17404306.25%
SPX181221P007000002018-10-26 10:00AM EST700.000.100.000.050.00-898,171289.06%
SPX181221P007500002018-11-20 1:34PM EST750.000.050.000.050.00-2003,609275.00%
SPX181221P008000002018-11-20 12:46PM EST800.000.050.000.050.00-1,5003,822260.94%
SPX181221P008250002018-11-14 12:45PM EST825.000.050.000.050.00-100779254.69%
SPX181221P008500002018-11-14 12:53PM EST850.000.050.000.050.00-2501,121247.66%
SPX181221P008750002018-11-26 12:38PM EST875.000.050.000.050.00-10283241.41%
SPX181221P009000002018-11-21 11:33AM EST900.000.050.000.050.00-4005,316235.16%
SPX181221P009250002018-11-26 12:38PM EST925.000.050.000.050.00-1001,992229.69%
SPX181221P009500002018-11-13 9:35AM EST950.000.050.000.050.00-20012,357223.44%
SPX181221P009750002018-11-01 11:25AM EST975.000.050.000.050.00-500.00%7273217.97%
SPX181221P010000002018-12-13 3:58PM EST1,000.000.050.000.050.00-81062,517212.50%
SPX181221P010250002018-11-21 11:26AM EST1,025.000.050.000.050.00-258485207.81%
SPX181221P010500002018-11-21 9:30AM EST1,050.000.100.000.050.00-1981,484202.34%
SPX181221P010750002018-11-21 9:30AM EST1,075.000.100.000.050.00-189632196.88%
SPX181221P011000002018-11-26 1:27PM EST1,100.000.050.000.050.00-235,701192.19%
SPX181221P011250002018-11-21 9:30AM EST1,125.000.100.000.050.00-172239187.50%
SPX181221P011500002018-11-21 2:39PM EST1,150.000.050.000.050.00-1672,836182.81%
SPX181221P011750002018-11-21 9:30AM EST1,175.000.100.000.050.00-158526178.13%
SPX181221P012000002018-11-23 9:52AM EST1,200.000.080.000.050.00-29,765173.44%
SPX181221P012250002018-11-21 10:25AM EST1,225.000.100.000.050.00-203639168.75%
SPX181221P012500002018-11-26 3:30PM EST1,250.000.050.000.050.00-85,178164.84%
SPX181221P012750002018-11-21 11:25AM EST1,275.000.100.000.050.00-360740160.16%
SPX181221P013000002018-11-21 3:24PM EST1,300.000.150.000.050.00-9,41660,239156.25%
SPX181221P013250002018-11-21 12:43PM EST1,325.000.200.000.050.00-4612,171152.34%
SPX181221P013500002018-11-30 11:39AM EST1,350.000.020.000.050.00-17612,258148.44%
SPX181221P013750002018-12-06 9:43AM EST1,375.000.050.000.050.00-811,282143.75%
SPX181221P014000002018-11-30 3:54PM EST1,400.000.050.000.050.00-20268,426139.84%
SPX181221P014250002018-11-30 11:49AM EST1,425.000.040.000.050.00-1513,783136.72%
SPX181221P014500002018-12-14 10:25AM EST1,450.000.030.000.05-0.07-70.00%1134,091132.81%
SPX181221P014750002018-12-14 9:30AM EST1,475.000.050.000.05-0.05-50.00%19,469128.91%
SPX181221P015000002018-12-11 2:17PM EST1,500.000.030.000.050.00-1839,876125.00%
SPX181221P015250002018-12-06 11:29AM EST1,525.000.050.000.050.00-413,396121.88%
SPX181221P015500002018-12-07 2:43PM EST1,550.000.050.000.050.00-1117,056117.97%
SPX181221P015750002018-12-07 2:35PM EST1,575.000.050.000.050.00-1120,261114.84%
SPX181221P016000002018-12-13 2:09PM EST1,600.000.050.000.050.00-2240,878111.33%
SPX181221P016250002018-12-07 3:14PM EST1,625.000.100.000.050.00-265,534107.81%
SPX181221P016500002018-12-10 1:06PM EST1,650.000.050.000.050.00-17417,697104.69%
SPX181221P016750002018-12-11 12:47PM EST1,675.000.050.000.050.00-13,890101.56%
SPX181221P017000002018-12-12 9:49AM EST1,700.000.050.000.050.00-1544,88998.05%
SPX181221P017250002018-12-07 2:14PM EST1,725.000.100.000.050.00-114,95894.92%
SPX181221P017500002018-12-07 2:31PM EST1,750.000.150.000.050.00-2019,46491.80%
SPX181221P017750002018-12-11 3:11PM EST1,775.000.050.000.050.00-17,89788.67%
SPX181221P018000002018-12-14 11:34AM EST1,800.000.050.000.050.00-1535,12585.55%
SPX181221P018250002018-12-14 2:43PM EST1,825.000.050.000.050.00-55,76082.81%
SPX181221P018400002018-12-14 11:46PM EST1,840.000.100.000.100.00-6685.16%
SPX181221P018500002018-12-14 3:52PM EST1,850.000.050.000.05-0.05-50.00%15519,80179.69%
SPX181221P018600002018-12-06 3:00AM EST1,860.000.250.000.100.00-1093682.62%
SPX181221P018700002018-12-12 9:30AM EST1,870.000.050.000.100.00-166481.45%
SPX181221P018750002018-12-14 11:39AM EST1,875.000.050.000.10-0.05-50.00%1,0687,54980.86%
SPX181221P018900002018-12-03 4:03PM EST1,890.000.100.000.100.00-1085678.91%
SPX181221P019000002018-12-14 2:47PM EST1,900.000.100.000.10+0.05+100.00%1756,14077.73%
SPX181221P019200002018-12-13 9:32AM EST1,920.000.050.000.150.00-166677.93%
SPX181221P019250002018-12-13 12:02PM EST1,925.000.050.000.150.00-2347,88277.34%
SPX181221P019400002018-11-28 2:41PM EST1,940.000.400.000.150.00-581675.39%
SPX181221P019500002018-12-13 11:54AM EST1,950.000.050.000.150.00-814,73374.22%
SPX181221P019700002018-12-11 1:35PM EST1,970.000.150.000.150.00-301,02771.68%
SPX181221P019750002018-12-14 10:47AM EST1,975.000.050.000.15-0.10-66.67%614,72271.09%
SPX181221P019800002018-12-11 10:31AM EST1,980.000.150.000.150.00-101,41770.51%
SPX181221P019900002018-12-14 12:26PM EST1,990.000.150.050.15+0.10+200.00%122,09971.09%
SPX181221P020000002018-12-14 1:54PM EST2,000.000.150.050.15+0.05+50.00%158108,45069.92%
SPX181221P020100002018-12-12 4:05PM EST2,010.000.100.000.150.00-251,94066.99%
SPX181221P020200002018-12-11 10:31AM EST2,020.000.200.000.150.00-101,47465.72%
SPX181221P020250002018-12-14 4:12PM EST2,025.000.100.100.150.00-7016,61468.16%
SPX181221P020300002018-12-11 10:31AM EST2,030.000.200.050.150.00-1289866.21%
SPX181221P020400002018-12-11 10:31AM EST2,040.000.200.050.150.00-101,26765.04%
SPX181221P020500002018-12-14 12:58PM EST2,050.000.100.100.200.00-631,29266.21%
SPX181221P020600002018-12-13 1:05PM EST2,060.000.100.050.200.00-1073563.87%
SPX181221P020700002018-12-11 10:31AM EST2,070.000.250.050.200.00-989962.70%
SPX181221P020750002018-12-14 2:19PM EST2,075.000.200.050.20+0.15+300.00%38,45662.01%
SPX181221P020800002018-12-14 2:51PM EST2,080.000.200.050.20+0.10+100.00%4979061.43%
SPX181221P020900002018-12-14 2:49PM EST2,090.000.200.050.20+0.10+100.00%4999860.25%
SPX181221P021000002018-12-14 4:12PM EST2,100.000.150.100.200.00-64258,28960.06%
SPX181221P021100002018-12-14 3:31PM EST2,110.000.200.050.20+0.05+33.33%591,18357.81%
SPX181221P021150002018-12-14 3:25PM EST2,115.000.200.050.20+0.10+100.00%4939557.23%
SPX181221P021200002018-12-14 11:43AM EST2,120.000.200.100.20-0.10-33.33%1061057.62%
SPX181221P021250002018-12-14 2:19PM EST2,125.000.250.150.20+0.15+150.00%9407,10057.91%
SPX181221P021300002018-12-14 11:43AM EST2,130.000.200.100.20-0.10-33.33%1088756.45%
SPX181221P021400002018-12-14 11:43AM EST2,140.000.250.100.200.00-352,17055.23%
SPX181221P021450002018-12-12 3:58PM EST2,145.000.200.100.200.00-1072854.59%
SPX181221P021500002018-12-14 2:35PM EST2,150.000.300.150.20+0.15+100.00%1,19336,27754.88%
SPX181221P021600002018-12-14 11:43AM EST2,160.000.250.100.25-0.10-28.57%91,38353.61%
SPX181221P021700002018-12-14 11:43AM EST2,170.000.250.100.25-0.15-37.50%953252.44%
SPX181221P021750002018-12-14 3:53PM EST2,175.000.300.100.25+0.15+100.00%1,01410,81451.81%
SPX181221P021800002018-12-14 3:51PM EST2,180.000.350.100.250.00-1561,61551.22%
SPX181221P021850002018-12-06 11:40AM EST2,185.001.900.150.250.00-151351.32%
SPX181221P021900002018-12-14 11:43AM EST2,190.000.300.150.25-0.15-33.33%92,46450.68%
SPX181221P021950002018-12-11 1:23PM EST2,195.000.650.150.250.00-101,27850.10%
SPX181221P022000002018-12-14 4:12PM EST2,200.000.250.150.25+0.04+19.05%8,45955,66850.68%
SPX181221P022100002018-12-14 11:43AM EST2,210.000.350.150.30-0.15-30.00%92,24050.49%
SPX181221P022150002018-12-06 2:15PM EST2,215.001.800.150.300.00-4035549.85%
SPX181221P022200002018-12-14 11:43AM EST2,220.000.350.150.30-0.20-36.36%961149.22%
SPX181221P022250002018-12-14 9:49AM EST2,225.000.250.150.300.00-19,03148.58%
SPX181221P022300002018-12-14 11:43AM EST2,230.000.400.200.30-0.20-33.33%958547.95%
SPX181221P022350002018-12-13 11:58AM EST2,235.000.300.200.350.00-341648.19%
SPX181221P022400002018-12-14 11:43AM EST2,240.000.400.200.35-0.20-33.33%92,33747.56%
SPX181221P022500002018-12-14 4:08PM EST2,250.000.300.200.35-0.01-3.23%2,59342,13546.29%
SPX181221P022550002018-12-10 3:31PM EST2,255.001.150.200.350.00-939545.65%
SPX181221P022600002018-12-14 11:43AM EST2,260.000.450.200.35-0.19-29.69%955845.02%
SPX181221P022700002018-12-14 11:43AM EST2,270.000.450.250.35-0.25-35.71%91,12543.75%
SPX181221P022750002018-12-14 2:30PM EST2,275.000.600.250.40+0.25+71.43%77025,43543.85%
SPX181221P022800002018-12-14 12:06PM EST2,280.000.460.250.40+0.16+53.33%1,3763,83043.19%
SPX181221P022850002018-12-14 2:22PM EST2,285.000.600.250.40+0.15+33.33%2001,12242.55%
SPX181221P022900002018-12-14 3:49PM EST2,290.000.700.250.40+0.30+75.00%2,2804,07841.92%
SPX181221P022950002018-12-13 2:53PM EST2,295.000.400.300.400.00-3031,38841.28%
SPX181221P023000002018-12-14 4:08PM EST2,300.000.400.300.450.00-34156,45341.26%
SPX181221P023050002018-12-13 4:04PM EST2,305.000.450.300.450.00-399340.63%
SPX181221P023100002018-12-14 12:08PM EST2,310.000.600.300.45+0.05+9.09%3580539.97%
SPX181221P023150002018-12-13 3:50PM EST2,315.000.400.350.500.00-436039.87%
SPX181221P023200002018-12-14 4:14PM EST2,320.000.450.350.50+0.05+12.50%2,21257639.22%
SPX181221P023250002018-12-14 2:56PM EST2,325.000.930.350.50+0.38+69.09%3,37819,84838.57%
SPX181221P023300002018-12-14 11:43AM EST2,330.000.700.350.55-0.35-33.33%859938.40%
SPX181221P023350002018-12-10 11:31AM EST2,335.004.000.400.550.00-654037.76%
SPX181221P023400002018-12-14 1:56PM EST2,340.000.900.400.55+0.30+50.00%30880437.11%
SPX181221P023450002018-12-14 3:26PM EST2,345.000.950.400.60-0.35-26.92%1,20044036.89%
SPX181221P023500002018-12-14 4:10PM EST2,350.000.650.450.60-0.01-1.52%10,26842,14636.23%
SPX181221P023550002018-12-12 9:54AM EST2,355.000.870.450.650.00-8791,75435.96%
SPX181221P023600002018-12-14 11:43AM EST2,360.000.850.500.65+0.30+54.55%84,83535.30%
SPX181221P023650002018-12-14 11:20AM EST2,365.000.730.500.70+0.18+32.73%20099735.01%
SPX181221P023700002018-12-14 11:43AM EST2,370.000.900.550.70-0.55-37.93%83,64134.34%
SPX181221P023750002018-12-14 3:44PM EST2,375.001.220.550.75+0.61+100.00%1,58421,26334.01%
SPX181221P023800002018-12-14 12:14PM EST2,380.001.000.600.80+0.32+47.06%106,42133.66%
SPX181221P023850002018-12-14 2:56PM EST2,385.001.360.650.85+0.51+60.00%3165233.29%
SPX181221P023900002018-12-14 3:49PM EST2,390.001.350.700.90+0.60+80.00%2,3223,38932.89%
SPX181221P023950002018-12-14 12:11PM EST2,395.001.200.700.90+0.10+9.09%81,31632.19%
SPX181221P024000002018-12-14 4:12PM EST2,400.000.950.750.95+0.15+18.75%2,95569,42231.78%
SPX181221P024050002018-12-14 3:46PM EST2,405.001.580.851.00+0.58+58.00%2721,02431.34%
SPX181221P024100002018-12-14 12:17PM EST2,410.001.250.901.10+0.12+10.62%2962,31631.12%
SPX181221P024150002018-12-14 1:55PM EST2,415.001.460.951.15-0.84-36.52%27069530.64%
SPX181221P024200002018-12-14 3:02PM EST2,420.001.701.001.20+0.59+53.15%1444,71530.14%
SPX181221P024250002018-12-14 3:59PM EST2,425.001.451.101.30+0.50+52.63%2,81318,03129.83%
SPX181221P024300002018-12-14 3:59PM EST2,430.001.501.201.40+0.45+42.86%1385029.50%
SPX181221P024350002018-12-14 3:52PM EST2,435.002.001.301.50+0.90+81.82%4712,21129.13%
SPX181221P024400002018-12-14 3:40PM EST2,440.002.351.401.60+1.05+80.77%2067,33328.73%
SPX181221P024450002018-12-14 3:27PM EST2,445.002.301.501.70-0.60-20.69%551,16228.30%
SPX181221P024500002018-12-14 4:12PM EST2,450.001.851.651.85+0.65+54.17%15,95758,27828.00%
SPX181221P024550002018-12-14 3:59PM EST2,455.002.251.802.05+0.55+32.35%562,22227.81%
SPX181221P024600002018-12-14 3:59PM EST2,460.002.451.952.20+1.20+96.00%2184,26027.43%
SPX181221P024650002018-12-14 11:46AM EST2,465.002.352.152.45+0.85+56.67%12,32327.27%
SPX181221P024700002018-12-14 2:41PM EST2,470.003.602.402.65+2.02+127.85%523,33926.92%
SPX181221P024750002018-12-14 4:11PM EST2,475.002.952.652.95+1.15+63.89%3,12531,15926.76%
SPX181221P024800002018-12-14 3:42PM EST2,480.004.752.953.30+3.05+179.41%515,48226.64%
SPX181221P024850002018-12-14 3:25PM EST2,485.004.453.203.60+2.65+147.22%57,20526.35%
SPX181221P024900002018-12-14 4:00PM EST2,490.004.003.503.90+1.85+86.05%1186,67026.01%
SPX181221P024950002018-12-14 3:27PM EST2,495.005.253.904.40+2.85+118.75%2232,32425.97%
SPX181221P025000002018-12-14 4:14PM EST2,500.004.804.304.80+2.22+86.05%9,68076,64125.68%
SPX181221P025050002018-12-14 3:37PM EST2,505.007.154.805.30+4.32+152.65%516,27125.49%
SPX181221P025100002018-12-14 3:46PM EST2,510.008.205.305.90+4.72+135.63%2654,40025.37%
SPX181221P025150002018-12-14 3:46PM EST2,515.009.005.806.50+5.92+192.21%1662,16825.17%
SPX181221P025200002018-12-14 3:55PM EST2,520.007.676.407.10+4.77+164.48%3334,91224.91%
SPX181221P025250002018-12-14 4:11PM EST2,525.008.007.207.80+4.10+105.13%2,29821,91924.70%
SPX181221P025300002018-12-14 3:52PM EST2,530.0010.407.908.60+6.30+153.66%5971,97924.53%
SPX181221P025350002018-12-14 3:53PM EST2,535.0011.148.709.50+6.79+156.09%2042,01824.39%
SPX181221P025400002018-12-14 4:09PM EST2,540.0010.309.6010.40+5.45+112.37%7686,08824.18%
SPX181221P025450002018-12-14 4:14PM EST2,545.0011.4010.6011.40+6.10+115.09%1,6791,48323.98%
SPX181221P025500002018-12-14 4:10PM EST2,550.0012.4511.6012.50+6.45+107.50%26,31658,32723.80%
SPX181221P025550002018-12-14 3:52PM EST2,555.0016.2412.8013.70+10.24+170.67%721,90423.63%
SPX181221P025600002018-12-14 4:14PM EST2,560.0015.0013.9015.10+7.44+98.41%4,48928,19623.55%
SPX181221P025650002018-12-14 3:54PM EST2,565.0017.7015.1016.30+10.80+156.52%1327,84723.21%
SPX181221P025700002018-12-14 4:08PM EST2,570.0017.7016.5017.80+9.45+114.55%3262,37223.04%
SPX181221P025750002018-12-14 4:00PM EST2,575.0019.5018.1019.30+10.50+116.67%9,06639,76222.78%
SPX181221P025800002018-12-14 3:48PM EST2,580.0024.5819.7021.00+14.83+152.10%2,6932,60122.59%
SPX181221P025850002018-12-14 4:14PM EST2,585.0022.0021.5022.80+11.40+107.55%1852,38922.38%
SPX181221P025900002018-12-14 4:01PM EST2,590.0024.4523.3024.70+14.25+139.71%1,91014,40822.16%
SPX181221P025950002018-12-14 3:55PM EST2,595.0027.1525.3026.70+14.45+113.78%1075,90621.91%
SPX181221P026000002018-12-14 4:14PM EST2,600.0028.0027.4029.00+14.85+112.93%20,32086,97921.79%
SPX181221P026050002018-12-14 3:58PM EST2,605.0031.6529.7031.30+20.20+176.42%6137,23621.57%
SPX181221P026100002018-12-14 3:41PM EST2,610.0036.6032.1033.80+22.20+154.17%4373,61721.39%
SPX181221P026150002018-12-14 3:25PM EST2,615.0036.2334.6036.50+20.28+127.15%1888,54621.25%
SPX181221P026200002018-12-14 3:59PM EST2,620.0041.1037.3039.30+23.54+134.05%2458,28721.09%
SPX181221P026250002018-12-14 4:07PM EST2,625.0041.5540.2042.30+22.55+118.68%10,31440,77920.96%
SPX181221P026300002018-12-14 4:05PM EST2,630.0044.0043.2045.40+23.60+115.69%2,20414,30020.81%
SPX181221P026350002018-12-14 3:58PM EST2,635.0047.8346.3048.60+24.11+101.64%47117,46920.62%
SPX181221P026400002018-12-14 4:09PM EST2,640.0052.0049.5052.00+26.10+100.77%13835,17820.49%
SPX181221P026450002018-12-14 4:00PM EST2,645.0055.0553.0055.60+29.53+115.71%3712,23620.42%
SPX181221P026500002018-12-14 4:07PM EST2,650.0058.2556.5059.30+27.36+88.57%2,25693,35920.32%
SPX181221P026550002018-12-14 3:40PM EST2,655.0066.0060.3063.20+33.40+102.45%5923,28120.31%
SPX181221P026600002018-12-14 3:11PM EST2,660.0062.1064.1067.00+26.95+76.67%4521,87720.07%
SPX181221P026650002018-12-14 2:07PM EST2,665.0065.2568.1071.10+28.80+79.01%3439,39920.04%
SPX181221P026700002018-12-14 4:05PM EST2,670.0074.0072.7075.40+32.75+79.39%74520,15820.14%
SPX181221P026750002018-12-14 3:58PM EST2,675.0077.2076.9079.60+33.20+75.45%6460,51620.00%
SPX181221P026800002018-12-14 4:05PM EST2,680.0082.4581.2083.90+34.90+73.40%22518,31919.88%
SPX181221P026850002018-12-14 3:55PM EST2,685.0086.4085.6088.40+38.80+81.51%4,12313,86819.94%
SPX181221P026900002018-12-14 4:05PM EST2,690.0091.2590.0093.00+38.40+72.66%22914,70820.08%
SPX181221P026950002018-12-14 3:54PM EST2,695.0098.1594.6097.60+41.45+73.10%2223,78820.13%
SPX181221P027000002018-12-14 4:04PM EST2,700.00100.3099.20102.20+38.35+61.90%7,19295,52420.08%
SPX181221P027050002018-12-14 3:49PM EST2,705.00110.80103.80106.80+47.15+74.08%2311,19219.89%
SPX181221P027100002018-12-14 2:04PM EST2,710.00107.22108.60111.50+32.67+43.82%1514,46219.82%
SPX181221P027150002018-12-14 2:19PM EST2,715.00110.45113.40116.40+39.20+55.02%311,42520.22%
SPX181221P027200002018-12-14 3:55PM EST2,720.00118.50118.20121.20+43.30+57.58%2,01828,83820.27%
SPX181221P027250002018-12-14 3:52PM EST2,725.00128.40123.00126.10+45.40+54.70%78468,64820.58%
SPX181221P027300002018-12-14 3:43PM EST2,730.00134.75127.80130.80+50.75+60.42%2,22725,87520.03%
SPX181221P027350002018-12-14 1:27PM EST2,735.00124.25132.70135.80+30.15+32.04%825,76720.64%
SPX181221P027400002018-12-14 3:13PM EST2,740.00133.38137.60140.70+33.38+33.38%2729,22520.78%
SPX181221P027450002018-12-14 11:17AM EST2,745.00121.28142.50145.60+16.63+15.89%116,00220.83%
SPX181221P027500002018-12-14 3:50PM EST2,750.00153.67147.40150.50+47.57+44.84%1,30268,55520.79%
SPX181221P027550002018-12-14 3:43PM EST2,755.00159.25152.40155.40+38.00+31.34%1,94317,03920.62%
SPX181221P027600002018-12-14 2:38PM EST2,760.00157.70157.30160.40+39.90+33.87%1322,14321.17%
SPX181221P027650002018-12-14 10:30AM EST2,765.00140.70162.30165.30+47.37+50.76%115,36420.78%
SPX181221P027700002018-12-14 11:27AM EST2,770.00150.16167.20170.30+29.21+24.15%223,59721.31%
SPX181221P027750002018-12-14 2:51PM EST2,775.00178.37172.20175.30+48.90+37.77%28359,45821.85%
SPX181221P027800002018-12-14 3:31PM EST2,780.00178.64177.20180.20+69.84+64.19%10215,56121.05%
SPX181221P027850002018-12-14 3:04PM EST2,785.00182.00181.10185.60+36.53+25.11%519,17725.44%
SPX181221P027900002018-12-14 3:49PM EST2,790.00192.57186.30190.20+48.07+33.27%2916,16922.05%
SPX181221P027950002018-12-14 11:59AM EST2,795.00188.40191.30195.20+70.40+59.66%10016,28422.53%
SPX181221P028000002018-12-14 2:41PM EST2,800.00198.94196.30200.20+51.94+35.33%49984,21323.02%
SPX181221P028050002018-12-13 1:07PM EST2,805.00162.30201.20205.100.00-213,72321.09%
SPX181221P028100002018-12-10 1:23PM EST2,810.00193.15206.20210.000.00-1111,8250.00%
SPX181221P028150002018-12-13 4:14PM EST2,815.00171.10211.20215.000.00-1510,6730.00%
SPX181221P028200002018-12-12 11:17AM EST2,820.00139.60216.20220.100.00-12,60622.46%
SPX181221P028250002018-12-14 1:10PM EST2,825.00208.00221.20225.10+63.40+43.85%90212,58422.85%
SPX181221P028300002018-12-10 11:37AM EST2,830.00233.60226.20230.000.00-12,7800.00%
SPX181221P028350002018-12-14 2:21PM EST2,835.00225.90231.20235.00+37.18+19.70%59380.00%
SPX181221P028400002018-12-13 4:03PM EST2,840.00193.72236.20240.000.00-12,1890.00%
SPX181221P028450002018-12-14 11:24AM EST2,845.00226.86241.10245.00+39.96+21.38%14,7370.00%
SPX181221P028500002018-12-14 11:24AM EST2,850.00232.00246.10249.90+30.12+14.92%129,9430.00%
SPX181221P028550002018-12-14 3:51PM EST2,855.00256.78251.10254.90+167.58+187.87%24,9430.00%
SPX181221P028600002018-12-14 3:51PM EST2,860.00261.83256.10259.90+25.18+10.64%4,1036,5060.00%
SPX181221P028650002018-12-14 11:14AM EST2,865.00240.98261.10264.90+11.98+5.23%29220.00%
SPX181221P028700002018-12-14 2:23PM EST2,870.00259.60266.10269.90+37.72+17.00%45,5360.00%
SPX181221P028750002018-12-14 11:14AM EST2,875.00250.97271.10274.90+22.02+9.62%236,5670.00%
SPX181221P028800002018-12-11 3:26PM EST2,880.00225.90276.10279.900.00-96,5790.00%
SPX181221P028850002018-12-11 2:10PM EST2,885.00261.60281.10284.900.00-16,9790.00%
SPX181221P028900002018-12-13 4:02PM EST2,890.00243.10286.00289.800.00-9213,6030.00%
SPX181221P028950002018-12-10 2:58PM EST2,895.00265.42291.00294.800.00-109,9180.00%
SPX181221P029000002018-12-14 3:06PM EST2,900.00296.98296.00299.80+48.87+19.70%1553,6880.00%
SPX181221P029050002018-12-13 11:55AM EST2,905.00253.18301.00304.800.00-4511,8980.00%
SPX181221P029100002018-12-07 9:43AM EST2,910.00204.50306.00309.700.00-518,1890.00%
SPX181221P029150002018-12-13 3:21PM EST2,915.00266.80311.00314.700.00-24414,4780.00%
SPX181221P029200002018-12-12 1:33PM EST2,920.00235.90316.00319.700.00-311,2380.00%
SPX181221P029250002018-12-14 3:06PM EST2,925.00321.98321.00324.70+26.78+9.07%147,1220.00%
SPX181221P029300002018-12-07 9:43AM EST2,930.00224.40326.00329.700.00-515,0410.00%
SPX181221P029350002018-12-04 9:30AM EST2,935.00153.60331.00334.800.00-211,1060.00%
SPX181221P029400002018-11-29 3:03PM EST2,940.00188.08336.00339.800.00-816,5710.00%
SPX181221P029450002018-12-03 1:08PM EST2,945.00158.48341.00344.800.00-55,1080.00%
SPX181221P029500002018-12-07 9:46AM EST2,950.00244.80346.00349.800.00-52,8150.00%
SPX181221P029550002018-10-10 9:04AM EST2,955.00122.09351.00354.800.00+29.69%1140.00%
SPX181221P029600002018-12-04 9:30AM EST2,960.00178.20356.00359.800.00-21,0600.00%
SPX181221P029650002018-10-26 10:04AM EST2,965.00330.99361.00364.800.00-4250.00%
SPX181221P029700002018-12-12 1:33PM EST2,970.00285.70366.00369.800.00-1200.00%
SPX181221P029750002018-12-07 9:46AM EST2,975.00269.75371.00374.800.00-59760.00%
SPX181221P029800002018-12-12 9:30AM EST2,980.00309.55376.00379.800.00-1250.00%
SPX181221P029850002018-10-11 8:44AM EST2,985.00214.79381.00384.800.00+40.99%1230.00%
SPX181221P029900002018-12-03 1:43PM EST2,990.00205.30386.00389.700.00-2260.00%
SPX181221P029950002018-10-22 10:31AM EST2,995.00229.43391.00394.700.00-1140.00%
SPX181221P030000002018-12-13 2:50PM EST3,000.00357.55396.00399.700.00-5,70014,9320.00%
SPX181221P030050002018-10-23 9:23AM EST3,005.00308.45401.00404.700.00-110.00%
SPX181221P030100002018-12-10 9:53AM EST3,010.00396.97406.00409.700.00-230.00%
SPX181221P030150002018-10-29 8:48AM EST3,015.00319.79411.00414.700.00-1260.00%
SPX181221P030200002018-10-12 8:31AM EST3,020.00245.80416.00419.700.00+24.74%260.00%
SPX181221P030250002018-12-07 2:29PM EST3,025.00380.60421.00424.700.00-32600.00%
SPX181221P030300002018-10-11 8:34AM EST3,030.00250.07426.00429.700.00+52.19%110.00%
SPX181221P030350002018-10-29 8:55AM EST3,035.00341.65431.00434.700.00+60.35%120.00%
SPX181221P030500002018-12-07 2:29PM EST3,050.00405.50446.00449.700.00-51620.00%
SPX181221P030550002018-09-14 10:50PM EST3,055.00167.70451.00454.700.00-14140.00%
SPX181221P030650002018-10-15 2:47PM EST3,065.00301.50461.00464.700.00-110.00%
SPX181221P030700002018-09-14 10:50PM EST3,070.00180.70466.00469.700.00-14140.00%
SPX181221P030750002018-12-04 3:33PM EST3,075.00367.28471.00474.700.00-4230.00%
SPX181221P031000002018-12-11 10:34AM EST3,100.00428.70496.00499.700.00-77390.00%
SPX181221P031050002018-11-15 10:48AM EST3,105.00421.26501.00504.700.00-110.00%
SPX181221P031250002018-12-11 10:34AM EST3,125.00453.70521.00524.700.00-56920.00%
SPX181221P031400002018-11-15 10:48AM EST3,140.00456.23535.90539.700.00-110.00%
SPX181221P031500002018-12-07 2:29PM EST3,150.00505.30545.90549.700.00-2610.00%
SPX181221P031750002018-12-07 2:29PM EST3,175.00530.30570.90574.600.00-330.00%
SPX181221P032000002018-12-14 3:35PM EST3,200.00601.12595.90599.60+72.42+13.70%12370.00%
SPX181221P032500002018-10-10 1:48PM EST3,250.00422.65645.90649.600.00+23.47%130.00%
SPX181221P032750002018-10-11 9:22AM EST3,275.00447.35670.90674.600.00-110.00%
SPX181221P033000002018-12-13 2:40PM EST3,300.00657.15695.90699.600.00-2780.00%
SPX181221P033500002018-10-16 10:04AM EST3,350.00560.95745.80749.500.00-330.00%
SPX181221P034000002018-12-11 11:12AM EST3,400.00740.70795.80799.500.00-1480.00%
SPX181221P035000002018-12-13 1:40PM EST3,500.00845.35895.70899.400.00-21,4130.00%
SPX181221P036000002018-12-14 11:00AM EST3,600.00974.05995.70999.40+21.45+2.25%63450.00%
SPX181221P037000002018-12-14 10:01AM EST3,700.001,067.551,095.601,099.30+17.20+1.64%8110.00%
SPX181221P038000002018-12-07 3:12PM EST3,800.001,163.201,195.601,199.300.00-5200.00%