| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200117C01000000 | 2020-01-13 3:37PM EST | 1,000.00 | 2,283.95 | 0.00 | 0.00 | 0.00 | - | 1,200 | 36,307 | 0.00% |
| SPX200117C01375000 | 2020-01-08 12:25PM EST | 1,375.00 | 1,884.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200117C01400000 | 2019-06-09 11:13PM EST | 1,400.00 | 1,323.75 | 1,547.60 | 1,551.50 | 0.00 | - | 0 | 27 | 0.00% |
| SPX200117C01425000 | 2019-10-28 1:50PM EST | 1,425.00 | 1,608.91 | 1,713.40 | 1,717.60 | 0.00 | - | 1 | 62 | 0.00% |
| SPX200117C01450000 | 2019-06-09 11:13PM EST | 1,450.00 | 1,328.61 | 1,498.40 | 1,502.30 | 0.00 | - | 1 | 45 | 0.00% |
| SPX200117C01475000 | 2019-09-25 8:43AM EST | 1,475.00 | 1,489.61 | 1,537.00 | 1,544.10 | 0.00 | - | 106 | 106 | 0.00% |
| SPX200117C01550000 | 2020-01-02 11:14AM EST | 1,550.00 | 1,691.67 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| SPX200117C01800000 | 2019-07-24 8:31AM EST | 1,800.00 | 1,192.64 | 1,100.10 | 1,108.60 | 0.00 | - | 133 | 141 | 0.00% |
| SPX200117C01825000 | 2019-11-04 1:04PM EST | 1,825.00 | 1,249.50 | 1,317.80 | 1,323.40 | 0.00 | - | 6 | 10 | 0.00% |
| SPX200117C01850000 | 2019-12-06 11:37AM EST | 1,850.00 | 1,298.65 | 1,411.40 | 1,417.60 | 0.00 | - | 1 | 6 | 0.00% |
| SPX200117C02000000 | 2020-01-15 3:32PM EST | 2,000.00 | 1,284.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 61,042 | 0.00% |
| SPX200117C02025000 | 2020-01-02 9:35AM EST | 2,025.00 | 1,222.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX200117C02075000 | 2019-06-09 11:13PM EST | 2,075.00 | 717.56 | 887.20 | 890.90 | 0.00 | - | 0 | 14 | 0.00% |
| SPX200117C02100000 | 2019-12-27 1:21PM EST | 2,100.00 | 1,143.12 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPX200117C02175000 | 2019-11-14 4:03PM EST | 2,175.00 | 922.47 | 992.70 | 1,001.80 | 0.00 | - | 2 | 233 | 0.00% |
| SPX200117C02200000 | 2020-01-02 10:28AM EST | 2,200.00 | 1,038.53 | 0.00 | 0.00 | 0.00 | - | 12 | 178 | 0.00% |
| SPX200117C02225000 | 2019-12-12 1:52PM EST | 2,225.00 | 935.00 | 1,036.50 | 1,042.70 | 0.00 | - | 10 | 65 | 0.00% |
| SPX200117C02250000 | 2020-01-02 10:28AM EST | 2,250.00 | 988.53 | 0.00 | 0.00 | 0.00 | - | 12 | 510 | 0.00% |
| SPX200117C02275000 | 2020-01-14 3:38PM EST | 2,275.00 | 1,008.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPX200117C02300000 | 2019-11-18 9:45AM EST | 2,300.00 | 813.66 | 919.60 | 928.10 | 0.00 | - | 1 | 25 | 0.00% |
| SPX200117C02375000 | 2020-01-13 10:58AM EST | 2,375.00 | 902.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX200117C02400000 | 2020-01-15 2:09PM EST | 2,400.00 | 890.96 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| SPX200117C02450000 | 2020-01-06 10:02AM EST | 2,450.00 | 776.06 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 0.00% |
| SPX200117C02475000 | 2019-08-05 2:08PM EST | 2,475.00 | 396.78 | 522.90 | 527.90 | 0.00 | - | 2 | 4 | 0.00% |
| SPX200117C02500000 | 2020-01-16 3:22PM EST | 2,500.00 | 809.70 | 0.00 | 0.00 | 0.00 | - | 1,201 | 3,436 | 0.00% |
| SPX200117C02525000 | 2019-10-22 11:18AM EST | 2,525.00 | 494.02 | 584.20 | 593.90 | 0.00 | - | 3 | 421 | 0.00% |
| SPX200117C02550000 | 2020-01-08 10:29AM EST | 2,550.00 | 694.20 | 0.00 | 0.00 | 0.00 | - | 3 | 807 | 0.00% |
| SPX200117C02575000 | 2019-12-30 9:35AM EST | 2,575.00 | 659.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,767 | 0.00% |
| SPX200117C02600000 | 2020-01-16 10:33AM EST | 2,600.00 | 707.14 | 0.00 | 0.00 | 0.00 | - | 6 | 3,465 | 0.00% |
| SPX200117C02625000 | 2019-12-26 10:17AM EST | 2,625.00 | 593.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,181 | 0.00% |
| SPX200117C02650000 | 2020-01-16 1:42PM EST | 2,650.00 | 657.53 | 0.00 | 0.00 | 0.00 | - | 100 | 5,040 | 0.00% |
| SPX200117C02675000 | 2019-12-09 12:09PM EST | 2,675.00 | 473.40 | 586.70 | 592.90 | 0.00 | - | 68 | 1,312 | 0.00% |
| SPX200117C02725000 | 2019-12-12 10:14AM EST | 2,725.00 | 453.79 | 536.70 | 542.90 | 0.00 | - | 2 | 1,820 | 0.00% |
| SPX200117C02750000 | 2020-01-16 3:45PM EST | 2,750.00 | 563.30 | 0.00 | 0.00 | 0.00 | - | 163 | 5,478 | 0.00% |
| SPX200117C02775000 | 2020-01-16 3:21PM EST | 2,775.00 | 535.00 | 0.00 | 0.00 | 0.00 | - | 1,500 | 4,724 | 0.00% |
| SPX200117C02800000 | 2020-01-16 1:42PM EST | 2,800.00 | 507.48 | 0.00 | 0.00 | 0.00 | - | 150 | 9,277 | 0.00% |
| SPX200117C02825000 | 2020-01-13 11:55AM EST | 2,825.00 | 455.34 | 0.00 | 0.00 | 0.00 | - | 15 | 5,848 | 0.00% |
| SPX200117C02850000 | 2020-01-16 10:11AM EST | 2,850.00 | 456.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12,272 | 0.00% |
| SPX200117C02875000 | 2020-01-13 11:55AM EST | 2,875.00 | 405.27 | 0.00 | 0.00 | 0.00 | - | 15 | 8,557 | 0.00% |
| SPX200117C02900000 | 2020-01-16 1:03PM EST | 2,900.00 | 408.00 | 0.00 | 0.00 | 0.00 | - | 33 | 16,545 | 0.00% |
| SPX200117C02925000 | 2020-01-15 12:21PM EST | 2,925.00 | 370.83 | 0.00 | 0.00 | 0.00 | - | 1 | 11,650 | 0.00% |
| SPX200117C02950000 | 2020-01-16 3:02PM EST | 2,950.00 | 358.22 | 0.00 | 0.00 | 0.00 | - | 28 | 10,889 | 0.00% |
| SPX200117C02975000 | 2020-01-16 3:04PM EST | 2,975.00 | 333.48 | 0.00 | 0.00 | 0.00 | - | 41 | 18,156 | 0.00% |
| SPX200117C03000000 | 2020-01-16 3:22PM EST | 3,000.00 | 309.96 | 0.00 | 0.00 | 0.00 | - | 133 | 64,212 | 0.00% |
| SPX200117C03025000 | 2020-01-16 2:28PM EST | 3,025.00 | 284.00 | 0.00 | 0.00 | 0.00 | - | 500 | 13,315 | 0.00% |
| SPX200117C03050000 | 2020-01-16 11:55AM EST | 3,050.00 | 258.95 | 0.00 | 0.00 | 0.00 | - | 17 | 21,158 | 0.00% |
| SPX200117C03075000 | 2020-01-16 10:19AM EST | 3,075.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24,057 | 0.00% |
| SPX200117C03100000 | 2020-01-16 3:18PM EST | 3,100.00 | 210.07 | 0.00 | 0.00 | 0.00 | - | 51 | 35,847 | 0.00% |
| SPX200117C03125000 | 2020-01-16 1:36PM EST | 3,125.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 17 | 23,293 | 0.00% |
| SPX200117C03150000 | 2020-01-16 3:09PM EST | 3,150.00 | 158.48 | 0.00 | 0.00 | 0.00 | - | 26 | 52,108 | 0.00% |
| SPX200117C03175000 | 2020-01-16 2:31PM EST | 3,175.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 58 | 15,847 | 0.00% |
| SPX200117C03200000 | 2020-01-16 3:55PM EST | 3,200.00 | 115.28 | 0.00 | 0.00 | 0.00 | - | 116 | 53,210 | 0.00% |
| SPX200117C03225000 | 2020-01-16 4:09PM EST | 3,225.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 225 | 36,803 | 0.00% |
| SPX200117C03250000 | 2020-01-16 3:59PM EST | 3,250.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1,446 | 34,484 | 0.00% |
| SPX200117C03300000 | 2020-01-16 4:38PM EST | 3,300.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 40,681 | 38,090 | 0.00% |
| SPX200117C03400000 | 2020-01-16 4:07PM EST | 3,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 13,192 | 6.25% |
| SPX200117C03700000 | 2019-12-19 1:58PM EST | 3,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 2,929 | 50.00% |
| SPX200117C03800000 | 2019-12-17 3:46PM EST | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 3,660 | 78.52% |
| SPX200117C04000000 | 2019-12-20 10:51AM EST | 4,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 648 | 50.00% |
| SPX200117C04100000 | 2019-11-06 2:31PM EST | 4,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200117P01000000 | 2020-01-13 3:37PM EST | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,200 | 38,068 | 50.00% |
| SPX200117P01100000 | 2019-10-17 8:41AM EST | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,950 | 590.63% |
| SPX200117P01200000 | 2019-10-15 9:05AM EST | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,335 | 546.88% |
| SPX200117P01250000 | 2019-09-12 2:55PM EST | 1,250.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3,200 | 8,210 | 597.66% |
| SPX200117P01300000 | 2019-10-03 11:19AM EST | 1,300.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 40 | 716 | 528.91% |
| SPX200117P01325000 | 2019-11-26 3:27PM EST | 1,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 3,898 | 493.75% |
| SPX200117P01375000 | 2019-12-19 2:48PM EST | 1,375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| SPX200117P01400000 | 2019-12-19 11:03AM EST | 1,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,730 | 50.00% |
| SPX200117P01425000 | 2019-12-19 11:03AM EST | 1,425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 4,393 | 50.00% |
| SPX200117P01450000 | 2019-12-19 9:40AM EST | 1,450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7,344 | 50.00% |
| SPX200117P01475000 | 2019-12-19 9:40AM EST | 1,475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 50.00% |
| SPX200117P01500000 | 2019-12-27 10:16AM EST | 1,500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 850 | 31,143 | 50.00% |
| SPX200117P01550000 | 2019-12-19 3:58PM EST | 1,550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 783 | 50.00% |
| SPX200117P01575000 | 2019-12-19 3:53PM EST | 1,575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 463 | 1,918 | 50.00% |
| SPX200117P01600000 | 2019-12-20 2:41PM EST | 1,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 508 | 30,054 | 50.00% |
| SPX200117P01650000 | 2020-01-03 12:22PM EST | 1,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,742 | 50.00% |
| SPX200117P01675000 | 2019-12-18 3:51PM EST | 1,675.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,493 | 50.00% |
| SPX200117P01700000 | 2019-12-20 3:35PM EST | 1,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 19,494 | 50.00% |
| SPX200117P01750000 | 2019-12-20 3:36PM EST | 1,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 2,615 | 50.00% |
| SPX200117P01775000 | 2019-12-13 4:08PM EST | 1,775.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 370 | 3,786 | 343.75% |
| SPX200117P01825000 | 2019-12-24 1:12PM EST | 1,825.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 8,159 | 50.00% |
| SPX200117P01850000 | 2019-12-26 9:52AM EST | 1,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18,637 | 50.00% |
| SPX200117P01875000 | 2020-01-03 2:31PM EST | 1,875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 857 | 10,195 | 50.00% |
| SPX200117P01900000 | 2020-01-03 4:10PM EST | 1,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,128 | 32,436 | 50.00% |
| SPX200117P01925000 | 2019-12-30 12:02PM EST | 1,925.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 19,244 | 50.00% |
| SPX200117P01950000 | 2020-01-10 11:19AM EST | 1,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 34,590 | 50.00% |
| SPX200117P01975000 | 2020-01-03 2:31PM EST | 1,975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 5,802 | 50.00% |
| SPX200117P02000000 | 2020-01-15 3:31PM EST | 2,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 86,081 | 50.00% |
| SPX200117P02050000 | 2020-01-06 3:52PM EST | 2,050.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35,729 | 50.00% |
| SPX200117P02075000 | 2020-01-06 10:46AM EST | 2,075.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 13,018 | 50.00% |
| SPX200117P02100000 | 2019-12-31 11:32AM EST | 2,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 51,456 | 50.00% |
| SPX200117P02125000 | 2020-01-02 3:45PM EST | 2,125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 5,832 | 50.00% |
| SPX200117P02150000 | 2020-01-06 2:50PM EST | 2,150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 13,353 | 50.00% |
| SPX200117P02175000 | 2020-01-10 4:14PM EST | 2,175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 6,981 | 50.00% |
| SPX200117P02225000 | 2020-01-10 4:13PM EST | 2,225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 6,101 | 50.00% |
| SPX200117P02250000 | 2020-01-08 4:10PM EST | 2,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 13,618 | 50.00% |
| SPX200117P02275000 | 2020-01-08 4:10PM EST | 2,275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 4,965 | 50.00% |
| SPX200117P02300000 | 2020-01-09 3:37PM EST | 2,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 17,610 | 50.00% |
| SPX200117P02350000 | 2020-01-10 2:15PM EST | 2,350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 14,118 | 50.00% |
| SPX200117P02400000 | 2020-01-16 11:45AM EST | 2,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 30,543 | 50.00% |
| SPX200117P02425000 | 2020-01-08 9:46AM EST | 2,425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7,324 | 50.00% |
| SPX200117P02450000 | 2020-01-09 10:07AM EST | 2,450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 9,706 | 50.00% |
| SPX200117P02475000 | 2020-01-09 10:17AM EST | 2,475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 7,086 | 50.00% |
| SPX200117P02500000 | 2020-01-16 3:22PM EST | 2,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,200 | 24,387 | 50.00% |
| SPX200117P02525000 | 2020-01-09 12:19PM EST | 2,525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 4,941 | 50.00% |
| SPX200117P02550000 | 2020-01-10 2:15PM EST | 2,550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 18,665 | 50.00% |
| SPX200117P02650000 | 2020-01-15 9:55AM EST | 2,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 23,239 | 50.00% |
| SPX200117P02675000 | 2020-01-13 3:47PM EST | 2,675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 11,150 | 50.00% |
| SPX200117P02700000 | 2020-01-13 3:47PM EST | 2,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 505 | 50,201 | 50.00% |
| SPX200117P02725000 | 2020-01-13 3:44PM EST | 2,725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 607 | 19,849 | 50.00% |
| SPX200117P02750000 | 2020-01-13 3:43PM EST | 2,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 26,219 | 50.00% |
| SPX200117P02775000 | 2020-01-16 3:21PM EST | 2,775.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,501 | 15,940 | 50.00% |
| SPX200117P02800000 | 2020-01-16 9:30AM EST | 2,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49,086 | 50.00% |
| SPX200117P02850000 | 2020-01-15 1:42PM EST | 2,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 41,107 | 50.00% |
| SPX200117P02875000 | 2020-01-15 3:56PM EST | 2,875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,504 | 27,444 | 50.00% |
| SPX200117P02900000 | 2020-01-16 9:30AM EST | 2,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 45,019 | 50.00% |
| SPX200117P02925000 | 2020-01-15 3:11PM EST | 2,925.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 751 | 18,490 | 50.00% |
| SPX200117P02950000 | 2020-01-15 4:14PM EST | 2,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,584 | 41,105 | 50.00% |
| SPX200117P02975000 | 2020-01-16 3:19PM EST | 2,975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 39,015 | 50.00% |
| SPX200117P03000000 | 2020-01-16 12:09PM EST | 3,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 90,676 | 50.00% |
| SPX200117P03025000 | 2020-01-16 3:41PM EST | 3,025.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 658 | 18,284 | 25.00% |
| SPX200117P03050000 | 2020-01-16 3:58PM EST | 3,050.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 43,322 | 25.00% |
| SPX200117P03075000 | 2020-01-16 4:11PM EST | 3,075.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 553 | 26,770 | 25.00% |
| SPX200117P03100000 | 2020-01-16 4:07PM EST | 3,100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,317 | 51,187 | 25.00% |
| SPX200117P03125000 | 2020-01-16 4:08PM EST | 3,125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 159 | 24,154 | 25.00% |
| SPX200117P03150000 | 2020-01-16 4:14PM EST | 3,150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,079 | 58,873 | 25.00% |
| SPX200117P03200000 | 2020-01-16 4:13PM EST | 3,200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,064 | 55,347 | 12.50% |
| SPX200117P03250000 | 2020-01-16 4:09PM EST | 3,250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,869 | 28,366 | 12.50% |
| SPX200117P03300000 | 2020-01-16 4:38PM EST | 3,300.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 36,131 | 23,518 | 3.13% |
| SPX200117P03400000 | 2020-01-09 3:52PM EST | 3,400.00 | 126.70 | 0.00 | 0.00 | 0.00 | - | 150 | 116 | 0.00% |
| SPX200117P03500000 | 2019-12-11 11:19AM EST | 3,500.00 | 359.52 | 231.80 | 237.60 | 0.00 | - | 5 | 24 | 185.85% |
| SPX200117P03600000 | 2019-12-31 12:39PM EST | 3,600.00 | 380.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX200117P03800000 | 2019-12-04 1:23PM EST | 3,800.00 | 682.27 | 560.60 | 569.00 | 0.00 | - | 1 | 1 | 358.44% |
| SPX200117P04000000 | 2019-12-30 10:15AM EST | 4,000.00 | 778.82 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SPX200117P04100000 | 2020-01-15 3:32PM EST | 4,100.00 | 816.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |