SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C000500002019-08-01 2:21PM EDT50.00245.440.000.000.00-24720.00%
SPY190920C000550002019-07-22 12:06PM EDT55.00242.680.000.000.00-241820.00%
SPY190920C000600002019-06-27 2:05PM EDT60.00232.14241.83242.110.00-40478.27%
SPY190920C000700002019-06-20 3:19PM EDT70.00225.57227.03227.300.00--0353.74%
SPY190920C000750002019-07-22 10:07AM EDT75.00223.210.000.000.00-300.00%
SPY190920C000800002019-07-01 2:07PM EDT80.00215.060.000.000.00--00.00%
SPY190920C000900002019-07-22 12:07PM EDT90.00207.850.000.000.00--00.00%
SPY190920C000950002019-07-30 10:32AM EDT95.00191.120.000.000.00-220.00%
SPY190920C001000002019-07-19 1:00PM EDT100.00199.710.000.000.00-1550.00%
SPY190920C001100002019-06-10 12:02AM EDT110.00168.88187.03187.250.00-00248.07%
SPY190920C001200002019-08-16 12:21PM EDT120.00168.670.000.000.00-10330.00%
SPY190920C001250002019-08-13 12:47PM EDT125.00168.08163.53163.730.00-1200.00%
SPY190920C001300002019-07-05 3:58PM EDT130.00168.51157.50157.740.00-770.00%
SPY190920C001350002019-07-10 3:34PM EDT135.00164.27156.82157.110.00-550.00%
SPY190920C001400002019-08-02 10:22AM EDT140.00152.440.000.000.00-110.00%
SPY190920C001450002019-07-02 9:48AM EDT145.00150.94146.84147.140.00-400.00%
SPY190920C001500002019-08-02 10:29AM EDT150.00142.730.000.000.00-23640.00%
SPY190920C001550002019-08-02 10:38AM EDT155.00136.730.000.000.00-220.00%
SPY190920C001600002019-08-05 9:43AM EDT160.00127.610.000.000.00-220.00%
SPY190920C001650002019-06-21 9:40AM EDT165.00130.20132.46132.730.00-1515161.33%
SPY190920C001700002019-08-15 3:15PM EDT170.00115.200.000.000.00-1990.00%
SPY190920C001750002019-08-16 1:01PM EDT175.00114.110.000.000.00-3003040.00%
SPY190920C001800002019-08-21 10:11AM EDT180.00112.550.000.000.00-120.00%
SPY190920C001850002019-08-05 9:38AM EDT185.00103.430.000.000.00-3550.00%
SPY190920C001900002019-08-13 3:22PM EDT190.00102.990.000.000.00-47520.00%
SPY190920C001920002019-08-05 9:30AM EDT192.0096.440.000.000.00-450.00%
SPY190920C001930002019-08-05 9:30AM EDT193.0095.880.000.000.00-440.00%
SPY190920C001940002019-06-07 10:55AM EDT194.0090.00104.86105.130.00-40133.85%
SPY190920C001950002019-06-07 10:55AM EDT195.0087.80103.87104.150.00-55132.69%
SPY190920C001970002019-07-22 12:00AM EDT197.00101.790.000.000.00--10.00%
SPY190920C001980002019-06-25 4:14PM EDT198.0094.03102.34102.600.00--0138.04%
SPY190920C001990002019-06-07 10:55AM EDT199.0087.8399.90100.170.00--0127.88%
SPY190920C002000002019-08-21 2:04PM EDT200.0092.900.000.000.00-141760.00%
SPY190920C002050002019-08-02 9:54AM EDT205.0088.760.000.000.00-110.00%
SPY190920C002100002019-08-21 10:27AM EDT210.0082.770.000.000.00-41960.00%
SPY190920C002150002019-08-19 10:46AM EDT215.0077.350.000.000.00-32850.00%
SPY190920C002200002019-08-13 3:57PM EDT220.0072.790.000.000.00-12370.00%
SPY190920C002210002019-08-19 12:09AM EDT221.0068.570.000.000.00--20.00%
SPY190920C002250002019-08-15 3:32PM EDT225.0060.340.000.000.00-112260.00%
SPY190920C002260002019-06-20 9:51AM EDT226.0070.1571.8772.130.00-23090.42%
SPY190920C002270002019-06-14 9:51AM EDT227.0062.5074.1274.330.00-1010106.01%
SPY190920C002280002019-06-07 10:55AM EDT228.0058.7571.2071.470.00-123095.39%
SPY190920C002300002019-08-19 9:41AM EDT230.0062.760.000.000.00-23510.00%
SPY190920C002310002019-07-03 10:36AM EDT231.0068.2361.4161.710.00-21042.04%
SPY190920C002320002019-08-12 1:37PM EDT232.0057.750.000.000.00-1630.00%
SPY190920C002330002019-06-20 10:00AM EDT233.0063.1764.9865.220.00-5183.39%
SPY190920C002340002019-06-26 10:35AM EDT234.0059.3268.6368.790.00-10104.40%
SPY190920C002350002019-08-20 2:21PM EDT235.0056.170.000.000.00-13850.00%
SPY190920C002360002019-08-14 3:33PM EDT236.0049.290.000.000.00-10200.00%
SPY190920C002370002019-06-21 1:54PM EDT237.0059.3061.0461.270.00-21679.38%
SPY190920C002380002019-07-03 10:40AM EDT238.0061.4254.5554.850.00-5040.04%
SPY190920C002390002019-08-14 3:33PM EDT239.0046.360.000.000.00-10100.00%
SPY190920C002400002019-08-19 12:14PM EDT240.0052.940.000.000.00-32880.00%
SPY190920C002410002019-08-05 10:37AM EDT241.0046.670.000.000.00-1210.00%
SPY190920C002420002019-08-16 11:32AM EDT242.0047.050.000.000.00-25930.00%
SPY190920C002430002019-07-22 11:11AM EDT243.0049.190.000.000.00-50520.00%
SPY190920C002440002019-08-07 3:47PM EDT244.0045.4243.7343.950.00-1400.00%
SPY190920C002450002019-08-20 3:32PM EDT245.0046.390.000.000.00-208630.00%
SPY190920C002460002019-08-21 11:24AM EDT246.0047.020.000.000.00-10370.00%
SPY190920C002470002019-08-05 9:52AM EDT247.0045.850.000.000.00-2250.00%
SPY190920C002480002019-08-02 10:12AM EDT248.0038.950.000.000.00-93740.00%
SPY190920C002490002019-08-09 12:20PM EDT249.0042.140.000.000.00-1700.00%
SPY190920C002500002019-08-21 11:24AM EDT250.0043.050.000.000.00-608400.00%
SPY190920C002510002019-08-13 2:56PM EDT251.0043.000.000.000.00-21320.00%
SPY190920C002520002019-08-21 2:43PM EDT252.0040.830.000.000.00-11,0680.00%
SPY190920C002530002019-08-21 2:43PM EDT253.0039.820.000.000.00-11420.00%
SPY190920C002540002019-08-15 9:34AM EDT254.0032.550.000.000.00-10680.00%
SPY190920C002550002019-08-20 3:59PM EDT255.0035.710.000.000.00-222,0890.00%
SPY190920C002560002019-08-06 3:45PM EDT256.0033.370.000.000.00-12470.00%
SPY190920C002570002019-08-19 9:51AM EDT257.0035.700.000.000.00-17730.00%
SPY190920C002580002019-08-19 9:40AM EDT258.0035.060.000.000.00-14230.00%
SPY190920C002590002019-08-08 12:55PM EDT259.0035.180.000.000.00-103730.00%
SPY190920C002600002019-08-21 12:27PM EDT260.0033.220.000.000.00-16,1320.00%
SPY190920C002610002019-08-13 4:02PM EDT261.0032.880.000.000.00-471690.00%
SPY190920C002620002019-08-19 12:14PM EDT262.0031.370.000.000.00-102,2980.00%
SPY190920C002630002019-08-19 3:54PM EDT263.0030.630.000.000.00-71,0180.00%
SPY190920C002640002019-08-21 2:51PM EDT264.0028.750.000.000.00-41,3970.00%
SPY190920C002650002019-08-21 3:26PM EDT265.0028.090.000.000.00-54,4920.00%
SPY190920C002660002019-08-21 3:47PM EDT266.0027.170.000.000.00-11,1450.00%
SPY190920C002670002019-08-20 11:23AM EDT267.0026.160.000.000.00-11,5820.00%
SPY190920C002680002019-08-16 12:25PM EDT268.0022.600.000.000.00-21,7280.00%
SPY190920C002690002019-08-16 10:33AM EDT269.0020.770.000.000.00-14,9840.00%
SPY190920C002700002019-08-21 3:31PM EDT270.0023.370.000.000.00-32914,9530.00%
SPY190920C002710002019-08-21 11:28AM EDT271.0022.650.000.000.00-1245,0880.00%
SPY190920C002720002019-08-21 12:09PM EDT272.0021.860.000.000.00-3212,7320.00%
SPY190920C002730002019-08-21 3:41PM EDT273.0020.710.000.000.00-131,2480.00%
SPY190920C002740002019-08-21 3:22PM EDT274.0019.640.000.000.00-1,2502,0590.00%
SPY190920C002750002019-08-21 2:00PM EDT275.0019.340.000.000.00-6815,7240.00%
SPY190920C002760002019-08-21 9:43AM EDT276.0018.290.000.000.00-43,8070.00%
SPY190920C002770002019-08-21 3:57PM EDT277.0017.140.000.000.00-229,3880.00%
SPY190920C002780002019-08-21 2:36PM EDT278.0016.000.000.000.00-53,5410.00%
SPY190920C002790002019-08-20 1:32PM EDT279.0014.790.000.000.00-46,7360.00%
SPY190920C002800002019-08-21 3:47PM EDT280.0014.420.000.000.00-33024,3150.00%
SPY190920C002810002019-08-21 3:59PM EDT281.0013.660.000.000.00-26012,3360.00%
SPY190920C002820002019-08-21 3:08PM EDT282.0012.470.000.000.00-879,7810.00%
SPY190920C002830002019-08-21 3:16PM EDT283.0011.810.000.000.00-1115,6900.00%
SPY190920C002840002019-08-21 4:14PM EDT284.0011.500.000.000.00-2809,1870.00%
SPY190920C002850002019-08-21 4:12PM EDT285.0010.600.000.000.00-44748,4320.00%
SPY190920C002860002019-08-21 4:11PM EDT286.009.820.000.000.00-2,17128,8000.00%
SPY190920C002870002019-08-21 4:02PM EDT287.008.980.000.000.00-14623,6000.00%
SPY190920C002880002019-08-21 4:03PM EDT288.008.280.000.000.00-15715,9110.00%
SPY190920C002890002019-08-21 4:12PM EDT289.007.530.000.000.00-1,71922,4570.00%
SPY190920C002900002019-08-21 4:13PM EDT290.006.810.000.000.00-1,56955,0690.00%
SPY190920C002910002019-08-21 4:12PM EDT291.006.100.000.000.00-1,91123,4480.00%
SPY190920C002920002019-08-21 4:13PM EDT292.005.390.000.000.00-10,57437,6120.00%
SPY190920C002930002019-08-21 4:13PM EDT293.004.760.000.000.00-12,86153,1060.20%
SPY190920C002940002019-08-21 4:13PM EDT294.004.140.000.000.00-2,07650,4690.39%
SPY190920C002950002019-08-21 4:13PM EDT295.003.560.000.000.00-5,58358,7140.78%
SPY190920C002960002019-08-21 4:14PM EDT296.003.050.000.000.00-1,06048,7900.78%
SPY190920C002970002019-08-21 4:13PM EDT297.002.530.000.000.00-1,64343,2581.56%
SPY190920C002980002019-08-21 4:14PM EDT298.002.100.000.000.00-6,51460,9251.56%
SPY190920C002990002019-08-21 4:03PM EDT299.001.670.000.000.00-1,51453,1791.56%
SPY190920C003000002019-08-21 4:14PM EDT300.001.360.000.000.00-15,69998,5301.56%
SPY190920C003010002019-08-21 4:13PM EDT301.001.060.000.000.00-2,57745,3883.13%
SPY190920C003020002019-08-21 4:14PM EDT302.000.850.000.000.00-1,83139,0123.13%
SPY190920C003030002019-08-21 4:14PM EDT303.000.670.000.000.00-1,08443,4393.13%
SPY190920C003040002019-08-21 4:01PM EDT304.000.470.000.000.00-96641,0803.13%
SPY190920C003050002019-08-21 4:14PM EDT305.000.390.000.000.00-1,72257,7153.13%
SPY190920C003060002019-08-21 4:14PM EDT306.000.300.000.000.00-75826,3383.13%
SPY190920C003070002019-08-21 4:14PM EDT307.000.230.000.000.00-92217,3593.13%
SPY190920C003080002019-08-21 4:14PM EDT308.000.180.000.000.00-20321,9903.13%
SPY190920C003090002019-08-21 3:55PM EDT309.000.140.000.000.00-13839,8193.13%
SPY190920C003100002019-08-21 4:14PM EDT310.000.120.000.000.00-36244,9056.25%
SPY190920C003110002019-08-21 4:14PM EDT311.000.090.000.000.00-5417,6896.25%
SPY190920C003120002019-08-21 2:27PM EDT312.000.060.000.000.00-4313,8986.25%
SPY190920C003130002019-08-21 2:05PM EDT313.000.050.000.000.00-197,2956.25%
SPY190920C003140002019-08-21 2:05PM EDT314.000.050.000.000.00-254,6076.25%
SPY190920C003150002019-08-21 4:14PM EDT315.000.050.000.000.00-14560,6606.25%
SPY190920C003160002019-08-21 3:24PM EDT316.000.030.000.000.00-61,9896.25%
SPY190920C003170002019-08-21 9:53AM EDT317.000.030.000.000.00-14,6086.25%
SPY190920C003180002019-08-21 3:42PM EDT318.000.030.000.000.00-21,3006.25%
SPY190920C003190002019-08-21 3:31PM EDT319.000.020.000.000.00-573,2866.25%
SPY190920C003200002019-08-21 4:14PM EDT320.000.020.000.000.00-12653,4836.25%
SPY190920C003210002019-08-21 1:51PM EDT321.000.020.000.000.00-23,0256.25%
SPY190920C003220002019-08-21 1:33PM EDT322.000.020.000.000.00-33,6856.25%
SPY190920C003230002019-08-21 3:53PM EDT323.000.010.000.000.00-23,4986.25%
SPY190920C003250002019-08-21 4:12PM EDT325.000.010.000.000.00-22540,5296.25%
SPY190920C003300002019-08-21 4:02PM EDT330.000.010.000.000.00-2,12819,5906.25%
SPY190920C003350002019-08-21 2:25PM EDT335.000.010.000.000.00-113,70712.50%
SPY190920C003400002019-08-08 12:18PM EDT340.000.010.000.000.00-231,32012.50%
SPY190920C003450002019-08-06 2:00PM EDT345.000.010.000.000.00-2,00010,69612.50%
SPY190920C003500002019-08-13 1:23PM EDT350.000.020.000.000.00-15,05312.50%
SPY190920C003550002019-07-31 3:51PM EDT355.000.010.000.000.00-103,69012.50%
SPY190920C003600002019-08-08 1:07PM EDT360.000.010.000.000.00-11,52412.50%
SPY190920C003650002019-07-08 11:28AM EDT365.000.010.000.000.00-251,17412.50%
SPY190920C003700002019-08-07 9:30AM EDT370.000.010.000.000.00-165312.50%
SPY190920C003800002019-05-31 3:00PM EDT380.000.010.000.010.00-1064330.08%
SPY190920C003900002019-06-21 11:10AM EDT390.000.010.000.010.00-61,44332.81%
SPY190920C004000002019-05-23 10:07AM EDT400.000.010.000.000.00-17,63525.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P000500002019-07-24 9:30AM EDT50.000.010.000.000.00-58,46050.00%
SPY190920P000550002019-06-07 11:23AM EDT55.000.010.000.010.00-1,25012,661168.75%
SPY190920P000600002019-06-07 11:23AM EDT60.000.010.000.010.00-256,203162.50%
SPY190920P000650002019-06-07 11:23AM EDT65.000.010.000.010.00-2,2505,389153.13%
SPY190920P000700002019-06-07 11:23AM EDT70.000.010.000.010.00-1,6401,892146.88%
SPY190920P000750002019-06-07 11:09AM EDT75.000.010.000.010.00-2223,860137.50%
SPY190920P000800002019-06-07 11:23AM EDT80.000.010.000.010.00-4203131.25%
SPY190920P000850002019-06-07 11:23AM EDT85.000.010.000.010.00-43,431125.00%
SPY190920P000900002019-05-31 2:59PM EDT90.000.010.000.010.00-103,884121.88%
SPY190920P000950002019-06-03 4:12PM EDT95.000.010.000.010.00-42,327115.63%
SPY190920P001000002019-07-26 12:53PM EDT100.000.010.000.000.00-523,01750.00%
SPY190920P001050002019-06-06 10:07AM EDT105.000.010.000.010.00-1694,910106.25%
SPY190920P001100002019-08-01 2:45PM EDT110.000.010.000.000.00-22,38350.00%
SPY190920P001150002019-06-14 12:15PM EDT115.000.010.000.010.00-16,09896.88%
SPY190920P001200002019-07-08 12:31PM EDT120.000.010.000.010.00-502,63392.19%
SPY190920P001250002019-08-14 12:10PM EDT125.000.010.000.000.00-52,22050.00%
SPY190920P001300002019-08-20 3:02PM EDT130.000.010.000.000.00-25,56650.00%
SPY190920P001350002019-08-07 9:39AM EDT135.000.010.000.000.00-5011,12050.00%
SPY190920P001400002019-08-09 9:58AM EDT140.000.010.000.000.00-15,42450.00%
SPY190920P001450002019-08-02 11:54AM EDT145.000.010.000.000.00-1003,83650.00%
SPY190920P001500002019-08-21 10:15AM EDT150.000.010.000.000.00-16,44850.00%
SPY190920P001550002019-08-20 11:03AM EDT155.000.010.000.000.00-89212,95250.00%
SPY190920P001600002019-08-16 3:16PM EDT160.000.010.000.000.00-3,65610,54750.00%
SPY190920P001650002019-08-16 12:34PM EDT165.000.010.000.000.00-1736,48350.00%
SPY190920P001700002019-08-16 9:36AM EDT170.000.010.000.000.00-38115,53350.00%
SPY190920P001750002019-08-19 11:41AM EDT175.000.010.000.000.00-1707,36025.00%
SPY190920P001800002019-08-21 1:42PM EDT180.000.010.000.000.00-2029,95725.00%
SPY190920P001850002019-08-21 1:41PM EDT185.000.010.000.000.00-10116,02025.00%
SPY190920P001900002019-08-16 3:16PM EDT190.000.010.000.000.00-108,66225.00%
SPY190920P001920002019-08-21 2:00PM EDT192.000.010.000.000.00-6413,48825.00%
SPY190920P001930002019-08-16 12:34PM EDT193.000.030.000.000.00-1,7012,93725.00%
SPY190920P001940002019-08-19 3:47PM EDT194.000.020.000.000.00-2003,61825.00%
SPY190920P001950002019-08-19 3:33PM EDT195.000.010.000.000.00-254,17225.00%
SPY190920P001960002019-08-21 10:22AM EDT196.000.020.000.000.00-191,63025.00%
SPY190920P001970002019-08-20 1:05PM EDT197.000.020.000.000.00-446,52925.00%
SPY190920P001980002019-08-16 12:48PM EDT198.000.040.000.000.00-1,0722,89125.00%
SPY190920P001990002019-08-21 1:43PM EDT199.000.020.000.000.00-23,09625.00%
SPY190920P002000002019-08-21 12:55PM EDT200.000.020.000.000.00-68,89525.00%
SPY190920P002050002019-08-20 3:23PM EDT205.000.020.000.000.00-3112,84025.00%
SPY190920P002100002019-08-21 1:26PM EDT210.000.030.000.000.00-7044,86825.00%
SPY190920P002150002019-08-21 1:33PM EDT215.000.020.000.000.00-718,37625.00%
SPY190920P002200002019-08-21 3:20PM EDT220.000.030.000.000.00-3021,26825.00%
SPY190920P002210002019-08-20 12:21PM EDT221.000.050.000.000.00-4875725.00%
SPY190920P002220002019-08-19 12:04AM EDT222.000.110.000.000.00--2,29225.00%
SPY190920P002240002019-08-19 12:48PM EDT224.000.060.000.000.00-1021325.00%
SPY190920P002250002019-08-21 10:52AM EDT225.000.050.000.000.00-410,26425.00%
SPY190920P002260002019-08-16 3:17PM EDT226.000.130.000.000.00-25010,45425.00%
SPY190920P002270002019-08-21 11:26AM EDT227.000.050.000.000.00-81,82825.00%
SPY190920P002280002019-08-21 10:23AM EDT228.000.050.000.000.00-54,07712.50%
SPY190920P002290002019-08-16 3:16PM EDT229.000.150.000.000.00-1915,02912.50%
SPY190920P002300002019-08-21 3:30PM EDT230.000.050.000.000.00-832,08112.50%
SPY190920P002310002019-08-21 1:38PM EDT231.000.060.000.000.00-137,64812.50%
SPY190920P002320002019-08-21 1:21PM EDT232.000.050.000.000.00-22,16912.50%
SPY190920P002330002019-08-21 2:38PM EDT233.000.050.000.000.00-102,85012.50%
SPY190920P002340002019-08-21 11:23AM EDT234.000.070.000.000.00-102,67812.50%
SPY190920P002350002019-08-21 3:06PM EDT235.000.080.000.000.00-1,01831,10112.50%
SPY190920P002360002019-08-19 9:53AM EDT236.000.120.000.000.00-1284,58912.50%
SPY190920P002370002019-08-21 2:48PM EDT237.000.070.000.000.00-43,47412.50%
SPY190920P002380002019-08-20 9:40AM EDT238.000.120.000.000.00-1426,54012.50%
SPY190920P002390002019-08-21 3:48PM EDT239.000.090.000.000.00-147,08112.50%
SPY190920P002400002019-08-21 3:48PM EDT240.000.100.000.000.00-14944,19512.50%
SPY190920P002410002019-08-19 9:51AM EDT241.000.150.000.000.00-848,83212.50%
SPY190920P002420002019-08-20 3:19PM EDT242.000.160.000.000.00-1777,17112.50%
SPY190920P002430002019-08-21 3:55PM EDT243.000.110.000.000.00-347,97112.50%
SPY190920P002440002019-08-21 9:49AM EDT244.000.090.000.000.00-18,07112.50%
SPY190920P002450002019-08-21 3:55PM EDT245.000.110.000.000.00-6159,55512.50%
SPY190920P002460002019-08-21 2:14PM EDT246.000.120.000.000.00-15110,24812.50%
SPY190920P002470002019-08-21 4:06PM EDT247.000.120.000.000.00-17910,50912.50%
SPY190920P002480002019-08-21 1:45PM EDT248.000.140.000.000.00-36822,50912.50%
SPY190920P002490002019-08-21 12:08PM EDT249.000.150.000.000.00-414,60612.50%
SPY190920P002500002019-08-21 4:14PM EDT250.000.140.000.000.00-69855,46712.50%
SPY190920P002510002019-08-21 3:32PM EDT251.000.170.000.000.00-52112,94612.50%
SPY190920P002520002019-08-21 4:00PM EDT252.000.180.000.000.00-67514,45812.50%
SPY190920P002530002019-08-21 3:25PM EDT253.000.190.000.000.00-29514,44412.50%
SPY190920P002540002019-08-21 3:57PM EDT254.000.200.000.000.00-23118,04312.50%
SPY190920P002550002019-08-21 4:12PM EDT255.000.220.000.000.00-11,08745,30712.50%
SPY190920P002560002019-08-21 4:12PM EDT256.000.220.000.000.00-1,61920,34112.50%
SPY190920P002570002019-08-21 4:06PM EDT257.000.250.000.000.00-59522,56012.50%
SPY190920P002580002019-08-21 4:03PM EDT258.000.270.000.000.00-40372,95912.50%
SPY190920P002590002019-08-21 1:02PM EDT259.000.310.000.000.00-27014,41112.50%
SPY190920P002600002019-08-21 4:14PM EDT260.000.300.000.000.00-5,791117,7956.25%
SPY190920P002610002019-08-21 4:03PM EDT261.000.340.000.000.00-1,57315,1086.25%
SPY190920P002620002019-08-21 4:02PM EDT262.000.360.000.000.00-21845,3286.25%
SPY190920P002630002019-08-21 3:59PM EDT263.000.420.000.000.00-68958,2496.25%
SPY190920P002640002019-08-21 4:14PM EDT264.000.430.000.000.00-38035,9496.25%
SPY190920P002650002019-08-21 4:14PM EDT265.000.470.000.000.00-2,80174,4096.25%
SPY190920P002660002019-08-21 3:50PM EDT266.000.550.000.000.00-61531,3266.25%
SPY190920P002670002019-08-21 4:02PM EDT267.000.580.000.000.00-1,20935,3056.25%
SPY190920P002680002019-08-21 4:01PM EDT268.000.650.000.000.00-78551,1896.25%
SPY190920P002690002019-08-21 4:13PM EDT269.000.690.000.000.00-76728,1516.25%
SPY190920P002700002019-08-21 4:14PM EDT270.000.750.000.000.00-21,839159,3686.25%
SPY190920P002710002019-08-21 4:14PM EDT271.000.820.000.000.00-99817,2496.25%
SPY190920P002720002019-08-21 4:12PM EDT272.000.930.000.000.00-1,76725,0806.25%
SPY190920P002730002019-08-21 4:14PM EDT273.001.000.000.000.00-1,36429,7596.25%
SPY190920P002740002019-08-21 4:14PM EDT274.001.080.000.000.00-95331,4706.25%
SPY190920P002750002019-08-21 4:14PM EDT275.001.150.000.000.00-8,678120,0126.25%
SPY190920P002760002019-08-21 4:14PM EDT276.001.280.000.000.00-60419,9716.25%
SPY190920P002770002019-08-21 3:59PM EDT277.001.510.000.000.00-3,06835,3923.13%
SPY190920P002780002019-08-21 4:14PM EDT278.001.500.000.000.00-1,37337,4903.13%
SPY190920P002790002019-08-21 4:03PM EDT279.001.720.000.000.00-2,01447,3273.13%
SPY190920P002800002019-08-21 4:14PM EDT280.001.840.000.000.00-18,663177,9863.13%
SPY190920P002810002019-08-21 3:58PM EDT281.002.130.000.000.00-1,72227,3623.13%
SPY190920P002820002019-08-21 4:09PM EDT282.002.220.000.000.00-5,57952,6003.13%
SPY190920P002830002019-08-21 4:14PM EDT283.002.350.000.000.00-1,59532,7023.13%
SPY190920P002840002019-08-21 4:14PM EDT284.002.600.000.000.00-15,25574,0063.13%
SPY190920P002850002019-08-21 4:14PM EDT285.002.780.000.000.00-6,196142,5351.56%
SPY190920P002860002019-08-21 4:14PM EDT286.002.990.000.000.00-6,96235,0541.56%
SPY190920P002870002019-08-21 4:14PM EDT287.003.260.000.000.00-1,02631,1801.56%
SPY190920P002880002019-08-21 4:14PM EDT288.003.510.000.000.00-1,98334,1061.56%
SPY190920P002890002019-08-21 4:12PM EDT289.003.860.000.000.00-4,80437,0480.78%
SPY190920P002900002019-08-21 4:14PM EDT290.004.090.000.000.00-10,07466,7240.78%
SPY190920P002910002019-08-21 4:14PM EDT291.004.480.000.000.00-14,34551,9160.39%
SPY190920P002920002019-08-21 4:14PM EDT292.004.800.000.000.00-14,52033,6040.20%
SPY190920P002930002019-08-21 4:14PM EDT293.005.200.000.000.00-9,49136,2180.00%
SPY190920P002940002019-08-21 3:58PM EDT294.005.860.000.000.00-87817,6660.00%
SPY190920P002950002019-08-21 4:14PM EDT295.006.060.000.000.00-28772,4340.00%
SPY190920P002960002019-08-21 3:56PM EDT296.006.800.000.000.00-56715,8040.00%
SPY190920P002970002019-08-21 4:04PM EDT297.007.220.000.000.00-1,67530,0210.00%
SPY190920P002980002019-08-21 1:55PM EDT298.008.490.000.000.00-2411,7970.00%
SPY190920P002990002019-08-21 2:50PM EDT299.009.130.000.000.00-2214,7560.00%
SPY190920P003000002019-08-21 4:13PM EDT300.009.200.000.000.00-10,42637,1380.00%
SPY190920P003010002019-08-21 3:19PM EDT301.0010.310.000.000.00-2213,9070.00%
SPY190920P003020002019-08-21 3:51PM EDT302.0011.080.000.000.00-1211,2190.00%
SPY190920P003030002019-08-21 4:02PM EDT303.0011.660.000.000.00-679,1620.00%
SPY190920P003040002019-08-21 2:04PM EDT304.0012.660.000.000.00-1017,2760.00%
SPY190920P003050002019-08-21 4:02PM EDT305.0013.460.000.000.00-1,8203,5090.00%
SPY190920P003060002019-08-21 11:36AM EDT306.0014.270.000.000.00-501,5390.00%
SPY190920P003070002019-08-16 11:04AM EDT307.0015.600.000.000.00-254,2150.00%
SPY190920P003080002019-08-21 3:39PM EDT308.0016.520.000.000.00-1,7786,8180.00%
SPY190920P003090002019-08-21 11:58AM EDT309.0017.150.000.000.00-593240.00%
SPY190920P003100002019-08-21 2:55PM EDT310.0018.890.000.000.00-5836,3360.00%
SPY190920P003110002019-08-21 12:20PM EDT311.0019.360.000.000.00-601,0920.00%
SPY190920P003120002019-08-21 11:00AM EDT312.0020.750.000.000.00-107770.00%
SPY190920P003130002019-08-14 12:28PM EDT313.0028.590.000.000.00-18680.00%
SPY190920P003140002019-08-19 2:44PM EDT314.0022.140.000.000.00-19910.00%
SPY190920P003150002019-08-20 1:29PM EDT315.0024.260.000.000.00-144,0550.00%
SPY190920P003160002019-08-21 11:00AM EDT316.0024.720.000.000.00-102700.00%
SPY190920P003170002019-07-30 1:52PM EDT317.0016.730.000.000.00-1704980.00%
SPY190920P003180002019-07-30 1:52PM EDT318.0017.680.000.000.00-1762,2490.00%
SPY190920P003190002019-08-05 3:47PM EDT319.0035.110.000.000.00-32740.00%
SPY190920P003200002019-08-19 9:43AM EDT320.0029.610.000.000.00-516,9070.00%
SPY190920P003210002019-08-01 1:46PM EDT321.0025.150.000.000.00--100.00%
SPY190920P003220002019-08-05 11:02AM EDT322.0035.870.000.000.00--310.00%
SPY190920P003250002019-08-21 9:56AM EDT325.0033.180.000.000.00-7300.00%
SPY190920P003300002019-08-05 10:16AM EDT330.0043.300.000.000.00-220.00%
SPY190920P003350002019-08-05 1:59PM EDT335.0050.460.000.000.00-5110.00%
SPY190920P003400002019-06-07 11:23AM EDT340.0054.9441.9442.210.00-010.00%
SPY190920P003450002019-07-09 2:18PM EDT345.0048.0653.7354.020.00-2041.63%
SPY190920P003500002019-08-16 1:04PM EDT350.0061.900.000.000.00-20200.00%
SPY190920P003550002019-06-10 12:12AM EDT355.0079.0358.2958.510.00-000.00%
SPY190920P003600002019-08-02 2:41PM EDT360.0067.900.000.000.00-420.00%
SPY190920P003700002019-08-05 11:05AM EDT370.0084.980.000.000.00-62720.00%
SPY190920P004000002019-08-21 11:12AM EDT400.00108.050.000.000.00-100400.00%