^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX190621C010000002019-05-24 1:49PM EDT1,000.001,828.801,826.701,830.00-26.41-1.42%90038,413162.38%
SPX190621C011000002019-02-13 1:28PM EDT1,100.001,673.321,787.701,789.900.00-85256275.81%
SPX190621C013000002019-01-28 10:32AM EDT1,300.001,328.401,588.901,591.100.00-6776234.51%
SPX190621C013250002019-03-14 10:33AM EDT1,325.001,478.901,577.401,579.700.00-99243.27%
SPX190621C013750002019-02-13 1:28PM EDT1,375.001,021.801,514.301,516.500.00-04220.65%
SPX190621C015000002019-04-04 4:51AM EDT1,500.001,366.801,440.201,444.700.00-1207241.39%
SPX190621C015250002019-05-06 10:21AM EDT1,525.001,388.001,302.701,306.000.00-1517105.29%
SPX190621C015500002019-02-13 1:28PM EDT1,550.001,123.801,340.401,342.600.00-01191.20%
SPX190621C016000002019-03-14 10:36AM EDT1,600.001,205.351,304.001,306.300.00-413194.40%
SPX190621C016250002019-03-18 11:58AM EDT1,625.001,197.801,268.301,270.700.00-2018181.66%
SPX190621C016500002019-02-13 1:28PM EDT1,650.001,083.101,241.001,243.300.00-04175.78%
SPX190621C016750002019-02-13 1:28PM EDT1,675.001,089.991,216.201,218.100.00-05171.93%
SPX190621C017000002019-02-13 1:28PM EDT1,700.00830.811,191.401,193.600.00-1101168.41%
SPX190621C017250002019-02-13 1:28PM EDT1,725.00701.451,166.501,168.800.00-09164.77%
SPX190621C017500002019-02-13 1:28PM EDT1,750.00678.151,141.701,143.900.00-09161.18%
SPX190621C017750002019-02-13 1:28PM EDT1,775.00825.551,116.901,118.800.00-018157.55%
SPX190621C018000002019-04-24 10:21AM EDT1,800.001,130.981,020.101,023.000.00-1590.00%
SPX190621C018250002019-03-13 10:59AM EDT1,825.00984.551,077.201,079.300.00-121157.80%
SPX190621C018500002019-02-13 1:28PM EDT1,850.00856.501,042.401,044.700.00-321147.33%
SPX190621C018750002019-02-13 1:28PM EDT1,875.00737.001,017.601,019.800.00-018143.94%
SPX190621C019000002019-04-30 2:59PM EDT1,900.001,040.95928.50931.800.00-2741,00673.53%
SPX190621C019250002019-02-13 1:28PM EDT1,925.00693.50968.00970.200.00-018137.33%
SPX190621C019500002019-02-13 1:28PM EDT1,950.00479.20943.20945.400.00-053134.07%
SPX190621C019750002019-02-13 1:28PM EDT1,975.00758.10918.40920.700.00-09130.87%
SPX190621C020000002019-05-24 1:08PM EDT2,000.00831.65828.80832.10+13.36+1.63%95045,17665.95%
SPX190621C020250002019-05-17 11:04AM EDT2,025.00858.10801.70804.600.00-12756.97%
SPX190621C020500002019-02-15 2:50PM EDT2,050.00719.45844.00846.300.00-755121.34%
SPX190621C020750002019-04-25 1:16PM EDT2,075.00852.81753.90757.200.00-3360.09%
SPX190621C021000002019-04-25 1:16PM EDT2,100.00827.89729.10732.300.00-33458.42%
SPX190621C021250002019-01-28 10:32AM EDT2,125.00530.88769.70771.800.00-758768112.02%
SPX190621C021500002019-04-26 1:29PM EDT2,150.00779.30679.20682.500.00-1223854.76%
SPX190621C021750002019-04-26 1:29PM EDT2,175.00754.40654.30657.500.00-121252.88%
SPX190621C022000002019-03-28 3:56PM EDT2,200.00618.30738.50740.800.00-1799125.36%
SPX190621C022250002019-02-13 1:28PM EDT2,225.00396.40671.10673.400.00-061100.24%
SPX190621C022500002019-04-23 2:17PM EDT2,250.00685.300.000.000.00-100.00%
SPX190621C022750002019-05-08 9:58AM EDT2,275.00607.37554.60557.800.00-210348.13%
SPX190621C023000002019-05-03 2:43PM EDT2,300.00644.45529.70533.000.00-31,77946.41%
SPX190621C023250002019-04-30 2:59PM EDT2,325.00618.65504.80508.100.00-11918444.54%
SPX190621C023500002019-05-16 11:04AM EDT2,350.00536.00480.00483.200.00-152,38942.68%
SPX190621C023750002019-04-01 11:37AM EDT2,375.00489.250.000.000.00-200.00%
SPX190621C024000002019-05-09 11:29AM EDT2,400.00442.50430.30433.500.00-201,31539.06%
SPX190621C024250002019-03-18 3:09PM EDT2,425.00416.80475.80478.300.00-13,26877.87%
SPX190621C024500002019-05-07 9:36AM EDT2,450.00464.15380.80384.000.00-25,37435.62%
SPX190621C024750002019-05-13 10:48AM EDT2,475.00355.03356.10359.500.00-114,25034.12%
SPX190621C025000002019-05-16 9:36AM EDT2,500.00365.80331.60334.800.00-112,80032.37%
SPX190621C025250002019-05-13 1:54PM EDT2,525.00296.78307.20310.300.00-56,28630.77%
SPX190621C025500002019-05-23 2:45PM EDT2,550.00262.78282.90285.900.00-208,33829.20%
SPX190621C025750002019-03-28 2:15PM EDT2,575.00261.21369.50371.700.00-50013,49476.27%
SPX190621C026000002019-05-23 3:15PM EDT2,600.00216.98235.00237.900.00-1321,28126.41%
SPX190621C026250002019-05-14 10:11AM EDT2,625.00218.73211.40214.000.00-59,38924.91%
SPX190621C026500002019-05-23 3:15PM EDT2,650.00171.63188.20190.900.00-1821,42623.74%
SPX190621C026650002019-05-10 11:54AM EDT2,665.00189.10174.50177.000.00-1722.93%
SPX190621C026750002019-05-23 1:51PM EDT2,675.00151.30165.50168.100.00-1814,09122.53%
SPX190621C027000002019-05-23 12:09PM EDT2,700.00134.50143.30145.800.00-31038,83121.33%
SPX190621C027250002019-05-24 10:07AM EDT2,725.00125.50122.10124.10+7.97+6.78%614,75320.13%
SPX190621C027400002019-05-09 2:16PM EDT2,740.00145.70109.60111.700.00-24,50619.52%
SPX190621C027450002019-05-16 10:53AM EDT2,745.00157.55105.60107.600.00-52,71519.30%
SPX190621C027500002019-05-23 3:40PM EDT2,750.0094.80101.60103.600.00-2937,47219.10%
SPX190621C027750002019-05-24 2:04PM EDT2,775.0082.1082.3084.00+7.31+9.77%19417,63918.01%
SPX190621C027800002019-05-24 2:03PM EDT2,780.0078.1578.6080.30-21.30-21.42%43,49517.81%
SPX190621C027850002019-05-23 10:38AM EDT2,785.0072.6574.9076.600.00-46,14817.60%
SPX190621C027950002019-05-23 3:27PM EDT2,795.0064.1068.0069.300.00-117,08117.15%
SPX190621C028000002019-05-24 4:08PM EDT2,800.0064.1564.5065.80+4.60+7.72%30241,84216.95%
SPX190621C028050002019-05-24 11:18AM EDT2,805.0057.1061.2061.90-0.20-0.35%19,15616.59%
SPX190621C028100002019-05-24 2:17PM EDT2,810.0056.4057.8058.50+4.08+7.80%4322,36616.37%
SPX190621C028200002019-05-24 12:34PM EDT2,820.0051.6051.3051.90+3.70+7.72%58215,55115.93%
SPX190621C028250002019-05-24 4:07PM EDT2,825.0046.5048.1048.70+0.60+1.31%12,08353,23215.71%
SPX190621C028300002019-05-24 4:22PM EDT2,830.0045.2545.0045.60+4.25+10.37%19,61518,36315.49%
SPX190621C028350002019-05-24 3:57PM EDT2,835.0040.9042.0042.60+4.45+12.21%3,82022,56315.28%
SPX190621C028400002019-05-24 3:38PM EDT2,840.0038.2039.1039.70+2.25+6.26%3,78813,73715.07%
SPX190621C028450002019-05-24 3:27PM EDT2,845.0036.0036.2036.80+1.50+4.35%2514,49314.83%
SPX190621C028500002019-05-24 3:57PM EDT2,850.0032.4033.5034.10+0.50+1.57%4,90359,66114.63%
SPX190621C028600002019-05-24 3:53PM EDT2,860.0027.0528.3028.800.00-2219,92914.16%
SPX190621C028700002019-05-24 2:27PM EDT2,870.0023.3023.5024.00+0.50+2.19%15419,09713.72%
SPX190621C028750002019-05-24 4:04PM EDT2,875.0020.5021.2021.70+0.22+1.08%2,16246,36413.47%
SPX190621C028850002019-05-24 4:04PM EDT2,885.0016.5517.2017.60-0.60-3.50%45820,71513.04%
SPX190621C028900002019-05-24 4:14PM EDT2,890.0015.3815.3015.70+0.33+2.19%70320,94512.82%
SPX190621C029000002019-05-24 4:14PM EDT2,900.0012.0812.0012.40+0.58+5.04%4,76574,73212.43%
SPX190621C029050002019-05-24 4:04PM EDT2,905.009.9010.5010.90-0.50-4.81%26820,35712.23%
SPX190621C029150002019-05-24 4:05PM EDT2,915.007.788.008.30-0.67-7.93%1817,08511.85%
SPX190621C029200002019-05-24 2:40PM EDT2,920.007.106.907.20+0.10+1.43%8213,77811.69%
SPX190621C029250002019-05-24 3:58PM EDT2,925.005.606.006.30-0.46-7.59%6,02670,35811.58%
SPX190621C029300002019-05-24 4:01PM EDT2,930.004.805.105.40-0.20-4.00%37120,81211.41%
SPX190621C029350002019-05-24 3:59PM EDT2,935.004.004.304.60-0.30-6.98%15518,92311.26%
SPX190621C029400002019-05-24 3:42PM EDT2,940.003.603.704.00-0.30-7.69%78816,99611.19%
SPX190621C029500002019-05-24 4:14PM EDT2,950.002.752.652.85-0.05-1.79%6,30468,67310.92%
SPX190621C029600002019-05-24 3:47PM EDT2,960.001.881.902.05-0.22-10.48%7725,69210.76%
SPX190621C029700002019-05-24 3:57PM EDT2,970.001.341.351.50-0.21-13.55%808,85410.68%
SPX190621C029750002019-05-24 3:57PM EDT2,975.001.191.151.30-0.20-14.39%10341,97310.68%
SPX190621C029800002019-05-24 2:54PM EDT2,980.001.081.001.15-0.12-10.00%10516,11810.72%
SPX190621C029900002019-05-24 2:04PM EDT2,990.000.800.700.80-0.20-20.00%1,4894,78810.60%
SPX190621C030000002019-05-24 4:02PM EDT3,000.000.650.550.70-0.03-4.41%1,908104,08910.89%
SPX190621C030100002019-05-24 3:37PM EDT3,010.000.550.400.55-0.05-8.33%657,03210.99%
SPX190621C030200002019-05-23 2:28PM EDT3,020.000.400.350.450.00-62,78811.16%
SPX190621C030250002019-05-24 1:18PM EDT3,025.000.390.300.40-0.03-7.14%9232,52111.21%
SPX190621C030400002019-05-23 3:30PM EDT3,040.000.300.250.350.00-124,61311.71%
SPX190621C030500002019-05-24 11:47AM EDT3,050.000.230.250.30-0.07-23.33%1929,07111.93%
SPX190621C030600002019-05-24 10:40AM EDT3,060.000.230.200.300.00-21,00612.37%
SPX190621C030750002019-05-24 11:25AM EDT3,075.000.190.150.25-0.06-24.00%4419,61812.75%
SPX190621C031000002019-05-24 3:30PM EDT3,100.000.180.150.20-0.02-10.00%216117,22813.47%
SPX190621C031250002019-05-24 11:25AM EDT3,125.000.140.100.15-0.01-6.67%24011,75714.04%
SPX190621C031500002019-05-24 1:17PM EDT3,150.000.110.100.15-0.04-26.67%112,22415.04%
SPX190621C031750002019-05-24 1:17PM EDT3,175.000.050.000.15-0.10-66.67%15,79715.99%
SPX190621C032000002019-05-24 3:02PM EDT3,200.000.050.050.10-0.04-44.44%924,82616.29%
SPX190621C032250002019-05-24 12:42PM EDT3,225.000.060.000.15-0.04-40.00%880617.90%
SPX190621C032500002019-05-24 12:00PM EDT3,250.000.050.000.100.00-963,48218.12%
SPX190621C032750002019-05-22 3:11PM EDT3,275.000.050.000.100.00-293,55218.99%
SPX190621C033000002019-05-24 4:14PM EDT3,300.000.050.050.100.00-18722,35619.87%
SPX190621C033500002019-05-17 1:35PM EDT3,350.000.050.000.050.00-1003,39420.31%
SPX190621C034000002019-05-13 12:05PM EDT3,400.000.050.000.050.00-18,24321.97%
SPX190621C035000002019-05-24 10:08AM EDT3,500.000.050.000.050.00-14,27025.10%
SPX190621C036000002019-04-02 9:54AM EDT3,600.000.050.000.100.00-121,80029.69%
SPX190621C037000002019-03-29 1:32PM EDT3,700.000.050.000.100.00-1301,15532.72%
SPX190621C038000002019-03-29 1:02PM EDT3,800.000.050.000.050.00-2402,35133.69%
SPX190621C039000002019-03-29 11:36AM EDT3,900.000.050.000.050.00-10073736.43%
SPX190621C040000002019-05-10 11:18AM EDT4,000.000.050.000.050.00-138039.06%
SPX190621C041000002019-05-24 1:14PM EDT4,100.000.050.000.05+0.03+150.00%20012441.50%
Ponepor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX190621P010000002019-05-24 1:49PM EDT1,000.000.050.000.050.00-90042,101107.81%
SPX190621P011000002019-03-18 11:51AM EDT1,100.000.150.000.100.00-41,277103.32%
SPX190621P011500002019-04-18 11:35AM EDT1,150.000.050.000.100.00-74,74198.63%
SPX190621P012000002019-04-02 1:34PM EDT1,200.000.100.000.050.00-4008,71289.84%
SPX190621P012250002019-05-14 12:07PM EDT1,225.000.050.000.050.00-168287.50%
SPX190621P012500002019-04-23 1:38PM EDT1,250.000.050.000.000.00-2050.00%
SPX190621P012750002019-04-01 1:56PM EDT1,275.000.190.000.300.00-345295.61%
SPX190621P013000002019-05-13 3:32PM EDT1,300.000.200.000.050.00-4977,49781.64%
SPX190621P013250002019-05-13 3:32PM EDT1,325.000.100.000.050.00-3047679.69%
SPX190621P013500002019-05-13 3:32PM EDT1,350.000.200.000.050.00-4808,53477.73%
SPX190621P013750002019-05-14 11:47AM EDT1,375.000.050.000.100.00-2036779.69%
SPX190621P014000002019-05-17 1:21PM EDT1,400.000.050.000.050.00-16820,53874.22%
SPX190621P014250002019-05-14 2:13PM EDT1,425.000.100.000.050.00-5275672.27%
SPX190621P014500002019-05-17 1:13PM EDT1,450.000.050.000.050.00-2051,54470.70%
SPX190621P014750002019-05-14 2:12PM EDT1,475.000.100.000.050.00-322,46768.75%
SPX190621P015000002019-05-16 4:14PM EDT1,500.000.050.000.050.00-2371,26467.19%
SPX190621P015250002019-05-15 3:30PM EDT1,525.000.050.000.100.00-163,32668.75%
SPX190621P015500002019-05-17 1:21PM EDT1,550.000.050.000.100.00-1611,00967.19%
SPX190621P015750002019-05-23 2:28PM EDT1,575.000.050.000.100.00-212,01565.43%
SPX190621P016000002019-05-23 3:09PM EDT1,600.000.050.000.050.00-1326,49560.55%
SPX190621P016250002019-05-23 3:15PM EDT1,625.000.050.000.100.00-1631,88562.11%
SPX190621P016500002019-05-23 3:21PM EDT1,650.000.050.000.100.00-65,33960.55%
SPX190621P016750002019-05-23 3:29PM EDT1,675.000.050.000.100.00-37,66658.79%
SPX190621P017000002019-05-23 3:36PM EDT1,700.000.050.000.100.00-1115,81457.23%
SPX190621P017250002019-05-23 9:58AM EDT1,725.000.100.000.100.00-59,01255.66%
SPX190621P017500002019-05-24 3:32PM EDT1,750.000.050.000.10-0.05-50.00%1015,65054.20%
SPX190621P017750002019-05-23 3:12PM EDT1,775.000.100.000.150.00-342,00654.39%
SPX190621P018000002019-05-23 3:33PM EDT1,800.000.100.000.100.00-2,54227,40251.17%
SPX190621P018250002019-05-23 10:16AM EDT1,825.000.100.050.100.00-75,13551.37%
SPX190621P018500002019-05-24 2:11PM EDT1,850.000.120.050.10-0.03-20.00%2,04014,64551.03%
SPX190621P018750002019-05-24 10:53AM EDT1,875.000.100.050.10-0.06-37.50%2506,31249.51%
SPX190621P019000002019-05-23 4:00PM EDT1,900.000.100.050.100.00-8,43545,31348.05%
SPX190621P019250002019-05-23 11:42AM EDT1,925.000.150.050.150.00-1,3364,20248.24%
SPX190621P019500002019-05-22 3:35PM EDT1,950.000.150.000.150.00-1418,15346.73%
SPX190621P019750002019-05-21 3:34PM EDT1,975.000.100.100.150.00-48014,76745.22%
SPX190621P020000002019-05-24 4:10PM EDT2,000.000.100.100.15-0.04-28.57%2,95376,93843.75%
SPX190621P020200002019-05-24 10:24AM EDT2,020.000.100.050.200.00-61,66143.75%
SPX190621P020250002019-05-22 10:13AM EDT2,025.000.150.050.150.00-5596,79142.29%
SPX190621P020300002019-05-24 10:53AM EDT2,030.000.150.050.20+0.05+50.00%101,11243.16%
SPX190621P020500002019-05-24 3:42PM EDT2,050.000.150.050.20-0.15-50.00%913,64241.97%
SPX190621P020750002019-05-24 3:29PM EDT2,075.000.150.100.200.00-14,95340.50%
SPX190621P020800002019-05-13 3:32PM EDT2,080.000.100.100.250.00-57491641.11%
SPX190621P021000002019-05-24 3:10PM EDT2,100.000.200.150.200.00-2,25329,70139.06%
SPX190621P021250002019-05-24 3:42PM EDT2,125.000.250.150.25+0.05+25.00%37,45538.48%
SPX190621P021500002019-05-23 3:27PM EDT2,150.002.300.150.300.00-3,11019,59137.72%
SPX190621P021750002019-05-22 3:28PM EDT2,175.000.200.150.250.00-42726,58235.60%
SPX190621P022000002019-05-24 1:37PM EDT2,200.000.300.200.30-0.10-25.00%2,00037,09434.82%
SPX190621P022100002019-05-23 10:21AM EDT2,210.000.500.200.350.00-4974834.82%
SPX190621P022250002019-05-21 9:30AM EDT2,225.000.250.200.350.00-3163,61733.96%
SPX190621P022300002019-05-24 12:26PM EDT2,230.000.350.250.35-0.15-30.00%1042633.67%
SPX190621P022350002019-05-09 2:00PM EDT2,235.000.250.250.350.00-3211,68033.37%
SPX190621P022500002019-05-23 3:27PM EDT2,250.000.550.300.400.00-21426,17533.00%
SPX190621P022600002019-05-22 12:45PM EDT2,260.000.400.250.400.00-3171,68432.42%
SPX190621P022750002019-05-24 9:51AM EDT2,275.000.300.300.40-0.55-64.71%826,55831.56%
SPX190621P022850002019-05-17 10:51AM EDT2,285.000.350.300.450.00-2991,77431.40%
SPX190621P022950002019-05-21 1:06PM EDT2,295.000.350.350.450.00-29881230.81%
SPX190621P023000002019-05-24 4:14PM EDT2,300.000.400.350.45-0.25-38.46%2137,91830.53%
SPX190621P023250002019-05-24 3:59PM EDT2,325.000.550.400.55-0.35-38.89%1,0339,82129.79%
SPX190621P023300002019-05-23 1:02PM EDT2,330.001.250.400.550.00-272329.51%
SPX190621P023500002019-05-24 1:48PM EDT2,350.000.600.500.65-0.69-53.49%1219,84128.93%
SPX190621P023750002019-05-24 3:59PM EDT2,375.000.800.600.75-0.80-50.00%21210,20527.97%
SPX190621P023950002019-05-23 10:54AM EDT2,395.001.180.700.850.00-333927.22%
SPX190621P024000002019-05-24 4:05PM EDT2,400.000.850.750.90-0.50-37.04%51042,68927.13%
SPX190621P024250002019-05-24 1:21PM EDT2,425.001.050.901.05-0.85-44.74%31414,70426.18%
SPX190621P024500002019-05-24 1:17PM EDT2,450.001.311.151.25-0.99-43.04%14132,35525.29%
SPX190621P024700002019-05-23 11:56AM EDT2,470.002.751.351.500.00-101,44824.73%
SPX190621P024750002019-05-24 1:51PM EDT2,475.001.581.401.55-1.12-41.48%6718,94224.54%
SPX190621P024800002019-05-23 10:17AM EDT2,480.002.801.451.600.00-92,06524.35%
SPX190621P024850002019-05-23 10:17AM EDT2,485.002.951.551.650.00-927224.15%
SPX190621P024900002019-05-23 3:27PM EDT2,490.002.751.601.750.00-162,30424.05%
SPX190621P025000002019-05-24 3:58PM EDT2,500.002.101.751.90-0.80-27.59%3,52264,67023.73%
SPX190621P025100002019-05-23 10:18AM EDT2,510.003.601.952.100.00-71,40723.48%
SPX190621P025200002019-05-22 1:06PM EDT2,520.003.802.152.300.00-571223.19%
SPX190621P025250002019-05-24 2:49PM EDT2,525.002.602.252.40-0.98-27.37%5920,27423.04%
SPX190621P025300002019-05-23 2:19PM EDT2,530.004.602.352.500.00-1155,77422.87%
SPX190621P025400002019-05-24 12:01PM EDT2,540.003.102.602.75-2.00-39.22%12,78422.59%
SPX190621P025450002019-05-23 10:22AM EDT2,545.003.462.752.90-1.54-30.80%56,97222.48%
SPX190621P025500002019-05-24 2:17PM EDT2,550.003.322.903.10-1.18-26.22%26333,86322.42%
SPX190621P025650002019-05-24 3:59PM EDT2,565.003.983.303.60-2.72-40.60%31,46522.04%
SPX190621P025700002019-05-24 10:43AM EDT2,570.004.103.503.70-2.45-37.40%10678021.81%
SPX190621P025750002019-05-24 2:17PM EDT2,575.004.303.703.90-1.58-26.87%1,17128,18321.69%
SPX190621P025900002019-05-24 3:52PM EDT2,590.004.804.304.60-1.92-28.57%1321,55621.37%
SPX190621P026000002019-05-24 4:10PM EDT2,600.005.204.705.00-2.00-27.78%3,59578,87421.03%
SPX190621P026050002019-05-24 10:48AM EDT2,605.005.705.005.20-3.58-38.58%21,51620.85%
SPX190621P026100002019-05-24 3:22PM EDT2,610.005.605.205.50-2.00-26.32%123,88620.75%
SPX190621P026150002019-05-24 3:42PM EDT2,615.005.905.505.80-3.64-38.16%812,88720.63%
SPX190621P026250002019-05-24 3:50PM EDT2,625.006.506.006.30-4.00-38.10%3,76034,21620.28%
SPX190621P026300002019-05-24 10:53AM EDT2,630.007.606.306.60-3.45-31.22%102,24720.13%
SPX190621P026350002019-05-24 3:55PM EDT2,635.007.306.607.00-2.87-28.22%6035,81620.04%
SPX190621P026400002019-05-24 3:30PM EDT2,640.007.187.007.30-4.02-35.89%1113,63719.87%
SPX190621P026450002019-05-24 11:19AM EDT2,645.009.107.307.70-4.35-32.34%81,02719.75%
SPX190621P026500002019-05-24 3:50PM EDT2,650.008.307.708.10-3.30-28.45%1,03165,44619.62%
SPX190621P026550002019-05-24 2:22PM EDT2,655.008.758.108.50-5.05-36.59%121,70019.48%
SPX190621P026600002019-05-24 3:28PM EDT2,660.008.858.508.90-2.65-23.04%1,0515,97419.32%
SPX190621P026650002019-05-24 4:03PM EDT2,665.009.709.009.30-3.08-24.10%611,42419.15%
SPX190621P026750002019-05-24 4:08PM EDT2,675.0010.809.9010.30-3.00-21.74%2,89337,62618.89%
SPX190621P026800002019-05-24 1:06PM EDT2,680.0010.7010.4010.80-5.26-32.96%15911,50618.74%
SPX190621P026850002019-05-24 3:51PM EDT2,685.0011.5810.9011.30-6.41-35.63%7459518.58%
SPX190621P026900002019-05-24 2:52PM EDT2,690.0012.2811.5011.90-6.82-35.71%5881,73418.45%
SPX190621P027000002019-05-24 3:57PM EDT2,700.0013.6012.7013.00-3.40-20.00%67467,22718.11%
SPX190621P027050002019-05-24 3:58PM EDT2,705.0014.7513.3013.70-6.82-31.62%651,55017.98%
SPX190621P027100002019-05-24 3:58PM EDT2,710.0015.4514.0014.40-6.05-28.14%1545,84017.85%
SPX190621P027150002019-05-24 11:49AM EDT2,715.0015.7514.6015.00-6.75-30.00%1,0095,71117.65%
SPX190621P027200002019-05-24 3:53PM EDT2,720.0016.5015.4015.80-3.40-17.09%653,46317.52%
SPX190621P027250002019-05-24 4:03PM EDT2,725.0017.4016.2016.60-5.00-22.32%4,87741,75817.38%
SPX190621P027400002019-05-24 3:59PM EDT2,740.0020.6518.7019.10-5.25-20.27%2012,21416.89%
SPX190621P027450002019-05-24 4:04PM EDT2,745.0020.6519.6020.10-4.50-17.89%1563,93216.76%
SPX190621P027500002019-05-24 4:12PM EDT2,750.0021.5020.6021.10-4.90-18.56%6,72888,74016.61%
SPX190621P027550002019-05-24 3:26PM EDT2,755.0021.8521.6022.10-11.15-33.79%1766,07516.44%
SPX190621P027650002019-05-24 4:05PM EDT2,765.0024.9023.7024.20-5.65-18.49%823,28316.08%
SPX190621P027700002019-05-24 4:06PM EDT2,770.0025.6924.9025.40-5.31-17.13%47810,81015.93%
SPX190621P027750002019-05-24 4:03PM EDT2,775.0027.7026.1026.60-4.84-14.87%1,85129,44915.75%
SPX190621P027800002019-05-24 3:49PM EDT2,780.0028.4727.3027.90-8.58-23.16%986,55415.59%
SPX190621P027850002019-05-24 2:03PM EDT2,785.0029.9028.6029.20-7.52-20.10%2313,72115.41%
SPX190621P027900002019-05-24 3:59PM EDT2,790.0032.6530.0030.50-4.47-12.04%805,02715.20%
SPX190621P027950002019-05-24 4:07PM EDT2,795.0032.3031.4032.00-8.25-20.35%268,57215.04%
SPX190621P028000002019-05-24 4:13PM EDT2,800.0033.3032.9033.50-7.00-17.37%2,24865,88914.86%
SPX190621P028050002019-05-24 3:06PM EDT2,805.0035.1034.4035.00-10.60-23.19%159,32014.65%
SPX190621P028100002019-05-24 3:59PM EDT2,810.0039.2336.0036.60-9.77-19.94%12723,95314.45%
SPX190621P028150002019-05-24 3:01PM EDT2,815.0038.9737.7038.30-9.03-18.81%120,66614.25%
SPX190621P028200002019-05-24 4:06PM EDT2,820.0040.5239.4040.00-7.38-15.41%55719,37114.03%
SPX190621P028250002019-05-24 4:07PM EDT2,825.0043.5041.2041.90-5.40-11.04%13,21064,40213.84%
SPX190621P028500002019-05-24 3:12PM EDT2,850.0052.5851.5052.20-8.28-13.60%2,37071,71912.69%
SPX190621P028750002019-05-24 3:52PM EDT2,875.0067.3663.4065.50-8.94-11.72%7547,31511.59%
SPX190621P028850002019-05-23 3:07PM EDT2,885.0091.6069.3071.500.00-1020,10111.07%
SPX190621P029000002019-05-24 3:57PM EDT2,900.0083.0078.9081.30-12.02-12.65%7558,88810.12%
SPX190621P029250002019-05-24 9:32AM EDT2,925.0093.0297.50100.40-28.58-23.50%3044,9527.96%
SPX190621P029500002019-05-23 9:30AM EDT2,950.00122.10119.00122.100.00-430,3020.00%
SPX190621P029750002019-05-17 12:49PM EDT2,975.00105.05142.40145.600.00-116,8290.00%
SPX190621P030000002019-05-24 1:49PM EDT3,000.00168.00166.70169.90-12.58-6.97%65028,2620.00%
SPX190621P030250002019-05-13 10:48AM EDT3,025.00202.33191.40194.600.00-113200.00%
SPX190621P030500002019-05-15 2:17PM EDT3,050.00192.38216.20219.500.00-23120.00%
SPX190621P030750002019-05-13 10:52AM EDT3,075.00254.87241.10244.400.00-301700.00%
SPX190621P031000002019-05-20 9:56AM EDT3,100.00255.00266.00269.300.00-102,3040.00%
SPX190621P031250002019-03-19 3:19PM EDT3,125.00286.15214.30217.100.00-60180.00%
SPX190621P031500002019-05-13 9:45AM EDT3,150.00294.90315.90319.200.00-106580.00%
SPX190621P031750002019-05-13 9:45AM EDT3,175.00341.77340.80344.100.00-307030.00%
SPX190621P032000002019-05-16 3:12PM EDT3,200.00318.36365.80369.100.00-31700.00%
SPX190621P032250002019-05-09 10:42AM EDT3,225.00379.53390.70394.000.00-30970.00%
SPX190621P032500002019-04-08 9:44AM EDT3,250.00363.15354.90358.700.00-1110.00%
SPX190621P033000002019-05-08 2:06PM EDT3,300.00409.10465.50468.800.00-28170.00%
SPX190621P034000002019-02-13 1:29PM EDT3,400.00829.00497.80500.100.00-070.00%
SPX190621P035000002019-03-29 11:11AM EDT3,500.00666.00551.40554.200.00-24800.00%
SPX190621P040000002019-05-22 1:20PM EDT4,000.001,142.001,164.101,167.400.00-15530.00%
SPX190621P041000002019-05-17 2:57PM EDT4,100.001,253.701,263.901,267.200.00-404140.00%