SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191018C001000002019-07-22 10:02AM EDT100.00198.400.000.000.00--00.00%
SPY191018C001550002019-07-03 12:42PM EDT155.00144.31136.85137.200.00--1107.32%
SPY191018C002000002019-08-13 10:06AM EDT200.0092.900.000.000.00-300.00%
SPY191018C002050002019-08-02 9:54AM EDT205.0088.880.000.000.00-100.00%
SPY191018C002400002019-08-13 11:24AM EDT240.0052.940.000.000.00-600.00%
SPY191018C002450002019-08-06 3:24PM EDT245.0044.210.000.000.00--00.00%
SPY191018C002460002019-08-19 12:11AM EDT246.0044.04--+0.70+1.59%--0.00%
SPY191018C002500002019-08-14 12:38PM EDT250.0038.390.000.00+1.69+4.40%100.00%
SPY191018C002510002019-08-13 1:47PM EDT251.0043.100.000.000.00-300.00%
SPY191018C002520002019-08-08 6:06PM EDT252.0037.130.000.000.00--00.00%
SPY191018C002530002019-08-14 10:38AM EDT253.0036.180.000.000.00-100.00%
SPY191018C002540002019-08-08 12:11PM EDT254.0039.990.000.000.00--00.00%
SPY191018C002550002019-08-15 2:52PM EDT255.0031.350.000.000.00-1000.00%
SPY191018C002560002019-08-15 2:26PM EDT256.0031.610.000.000.00-2400.00%
SPY191018C002570002019-08-15 3:49PM EDT257.0030.670.000.000.00-3600.00%
SPY191018C002580002019-08-15 12:07PM EDT258.0029.960.000.000.00-1500.00%
SPY191018C002590002019-08-16 11:55AM EDT259.0031.680.000.00+4.57+14.43%400.00%
SPY191018C002600002019-08-16 3:29PM EDT260.0030.650.000.00+3.18+10.38%2600.00%
SPY191018C002610002019-08-15 10:41AM EDT261.0026.990.000.000.00-1500.00%
SPY191018C002620002019-08-15 3:59PM EDT262.0026.020.000.000.00-4800.00%
SPY191018C002630002019-08-15 11:49AM EDT263.0024.830.000.000.00-36900.00%
SPY191018C002640002019-08-15 1:54PM EDT264.0022.890.000.000.00-20800.00%
SPY191018C002650002019-08-15 3:22PM EDT265.0023.160.000.000.00-28700.00%
SPY191018C002660002019-08-15 12:53PM EDT266.0022.300.000.000.00-39800.00%
SPY191018C002670002019-08-16 9:48AM EDT267.0023.290.000.00+1.43+6.14%5400.00%
SPY191018C002680002019-08-15 1:54PM EDT268.0019.690.000.000.00-5000.00%
SPY191018C002690002019-08-12 3:53PM EDT269.0022.970.000.000.00-42900.00%
SPY191018C002700002019-08-16 3:57PM EDT270.0022.400.000.00+3.16+14.11%9300.00%
SPY191018C002710002019-08-15 1:41PM EDT271.0017.990.000.000.00-6500.00%
SPY191018C002720002019-08-16 3:26PM EDT272.0020.280.000.00+2.48+12.23%300.00%
SPY191018C002730002019-08-16 1:01PM EDT273.0019.640.000.00+3.16+16.09%2200.00%
SPY191018C002740002019-08-16 3:26PM EDT274.0018.660.000.00+2.05+10.99%21200.00%
SPY191018C002750002019-08-16 3:57PM EDT275.0018.270.000.00+2.70+14.78%6200.00%
SPY191018C002760002019-08-15 2:30PM EDT276.0016.150.000.00+1.78+11.02%2000.00%
SPY191018C002770002019-08-16 1:01PM EDT277.0016.470.000.00+3.54+21.49%2000.00%
SPY191018C002780002019-08-16 9:58AM EDT278.0014.410.000.00+2.16+14.99%900.00%
SPY191018C002790002019-08-15 3:40PM EDT279.0012.820.000.000.00-3400.00%
SPY191018C002800002019-08-16 3:53PM EDT280.0014.410.000.00+2.38+16.52%15200.00%
SPY191018C002810002019-08-16 3:58PM EDT281.0013.560.000.00+1.92+14.16%500.00%
SPY191018C002820002019-08-16 2:15PM EDT282.0013.000.000.00+2.02+15.54%4000.00%
SPY191018C002830002019-08-16 2:11PM EDT283.0011.850.000.00+1.71+14.43%3700.00%
SPY191018C002840002019-08-16 3:53PM EDT284.0011.370.000.00+1.82+16.01%46400.00%
SPY191018C002850002019-08-16 3:50PM EDT285.0010.620.000.00+1.82+17.14%27200.00%
SPY191018C002860002019-08-16 3:58PM EDT286.009.960.000.00+1.84+18.47%20200.00%
SPY191018C002870002019-08-16 4:05PM EDT287.009.200.000.00+1.36+14.78%41100.00%
SPY191018C002880002019-08-16 4:08PM EDT288.008.570.000.00+1.26+14.70%54000.00%
SPY191018C002890002019-08-16 4:12PM EDT289.007.940.000.00+1.46+18.39%56600.05%
SPY191018C002900002019-08-16 4:00PM EDT290.007.260.000.00+1.33+18.32%1,04500.39%
SPY191018C002910002019-08-16 4:05PM EDT291.006.700.000.00+1.31+19.55%69300.39%
SPY191018C002920002019-08-16 3:59PM EDT292.006.190.000.00+1.19+19.22%1,52300.78%
SPY191018C002930002019-08-16 3:55PM EDT293.005.800.000.00+1.32+22.76%60400.78%
SPY191018C002940002019-08-16 3:59PM EDT294.005.070.000.00+0.90+17.75%1,34700.78%
SPY191018C002950002019-08-16 4:14PM EDT295.004.610.000.00+0.93+20.17%1,11401.56%
SPY191018C002960002019-08-16 3:56PM EDT296.004.260.000.00+1.10+25.82%97301.56%
SPY191018C002970002019-08-16 4:03PM EDT297.003.570.000.00+0.79+22.13%24301.56%
SPY191018C002980002019-08-16 4:05PM EDT298.003.200.000.00+0.59+18.44%63401.56%
SPY191018C002990002019-08-16 3:58PM EDT299.002.860.000.00+0.57+19.93%94901.56%
SPY191018C003000002019-08-16 3:59PM EDT300.002.490.000.00+0.61+24.50%1,38301.56%
SPY191018C003010002019-08-16 2:56PM EDT301.002.140.000.00+0.41+19.16%8303.13%
SPY191018C003020002019-08-16 4:05PM EDT302.001.840.000.00+0.45+24.46%14003.13%
SPY191018C003030002019-08-16 3:58PM EDT303.001.620.000.00+0.41+25.31%32503.13%
SPY191018C003040002019-08-16 4:06PM EDT304.001.340.000.00+0.23+17.16%28303.13%
SPY191018C003050002019-08-16 3:49PM EDT305.001.170.000.00+0.27+23.08%84803.13%
SPY191018C003060002019-08-16 3:56PM EDT306.001.030.000.00+0.24+23.30%61203.13%
SPY191018C003070002019-08-16 3:46PM EDT307.000.830.000.00+0.18+21.69%9703.13%
SPY191018C003080002019-08-16 3:47PM EDT308.000.700.000.00+0.11+15.71%10,77003.13%
SPY191018C003090002019-08-16 3:51PM EDT309.000.600.000.00+0.11+18.33%2003.13%
SPY191018C003100002019-08-16 4:09PM EDT310.000.500.000.00+0.09+18.00%39503.13%
SPY191018C003110002019-08-16 4:10PM EDT311.000.410.000.00+0.06+14.63%1903.13%
SPY191018C003120002019-08-16 4:09PM EDT312.000.350.000.00+0.03+8.57%6403.13%
SPY191018C003130002019-08-16 1:48PM EDT313.000.320.000.00+0.07+21.87%1703.13%
SPY191018C003140002019-08-16 2:40PM EDT314.000.300.000.00+0.06+20.00%1403.13%
SPY191018C003150002019-08-16 4:01PM EDT315.000.230.000.00+0.02+8.70%7,07906.25%
SPY191018C003160002019-08-16 11:00AM EDT316.000.210.000.00+0.03+14.29%1206.25%
SPY191018C003170002019-08-16 9:58AM EDT317.000.160.000.000.00-106.25%
SPY191018C003180002019-08-16 3:09PM EDT318.000.160.000.00+0.01+6.25%2506.25%
SPY191018C003190002019-08-16 2:54PM EDT319.000.150.000.00+0.03+20.00%1106.25%
SPY191018C003200002019-08-16 4:01PM EDT320.000.120.000.00+0.01+8.33%3,71106.25%
SPY191018C003210002019-08-16 12:15PM EDT321.000.100.000.00+0.01+10.00%206.25%
SPY191018C003220002019-08-16 9:34AM EDT322.000.100.000.00+0.03+30.00%2306.25%
SPY191018C003230002019-08-16 9:48AM EDT323.000.080.000.000.00-106.25%
SPY191018C003250002019-08-16 3:26PM EDT325.000.060.000.00+0.01+16.67%1206.25%
SPY191018C003300002019-08-16 12:18PM EDT330.000.050.000.000.00-56506.25%
SPY191018C003350002019-08-15 1:47PM EDT335.000.030.000.000.00-1,58906.25%
SPY191018C003400002019-08-15 10:12AM EDT340.000.020.000.000.00-2106.25%
SPY191018C003450002019-08-08 11:53AM EDT345.000.020.000.000.00-106.25%
SPY191018C003500002019-08-16 11:03AM EDT350.000.010.000.000.00-20012.50%
SPY191018C003550002019-08-13 11:17AM EDT355.000.010.000.000.00-120012.50%
SPY191018C003600002019-08-14 10:48AM EDT360.000.010.000.000.00-25012.50%
SPY191018C003650002019-07-19 10:32AM EDT365.000.010.000.000.00-91012.50%
SPY191018C003700002019-08-15 11:31AM EDT370.000.010.000.000.00-2012.50%
SPY191018C003800002019-08-01 3:56PM EDT380.000.010.000.000.00-1012.50%
SPY191018C004000002019-08-19 12:11AM EDT400.000.01--0.00---0.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191018P001000002019-08-15 11:09AM EDT100.000.010.000.000.00-9050.00%
SPY191018P001050002019-08-05 3:47PM EDT105.000.010.000.000.00-50050.00%
SPY191018P001150002019-08-05 1:53PM EDT115.000.010.000.000.00-236050.00%
SPY191018P001200002019-08-06 11:27AM EDT120.000.010.000.000.00-50050.00%
SPY191018P001250002019-08-06 3:44PM EDT125.000.010.000.000.00-2,424050.00%
SPY191018P001300002019-08-15 1:55PM EDT130.000.010.000.000.00-11,030050.00%
SPY191018P001350002019-08-14 1:49PM EDT135.000.010.000.000.00-300050.00%
SPY191018P001400002019-08-13 9:30AM EDT140.000.010.010.000.00-12053.13%
SPY191018P001450002019-08-16 10:11AM EDT145.000.010.000.000.00-150025.00%
SPY191018P001500002019-08-07 11:57AM EDT150.000.030.000.000.00-5025.00%
SPY191018P001550002019-08-15 3:55PM EDT155.000.030.000.000.00-1025.00%
SPY191018P001600002019-08-13 9:30AM EDT160.000.040.000.000.00-4025.00%
SPY191018P001650002019-08-16 12:34PM EDT165.000.030.000.000.00-20025.00%
SPY191018P001700002019-08-16 12:34PM EDT170.000.040.000.00-0.02-33.33%29025.00%
SPY191018P001750002019-08-16 3:20PM EDT175.000.050.000.00-0.02-28.57%118025.00%
SPY191018P001800002019-08-16 12:34PM EDT180.000.060.000.00-0.02-25.00%44025.00%
SPY191018P001850002019-08-16 2:25PM EDT185.000.080.000.00-0.03-27.27%119025.00%
SPY191018P001900002019-08-16 3:53PM EDT190.000.100.000.00-0.06-37.50%20025.00%
SPY191018P001950002019-08-16 10:05AM EDT195.000.100.000.00-0.02-16.67%35025.00%
SPY191018P001960002019-08-19 12:04AM EDT196.000.110.000.000.00---25.00%
SPY191018P002000002019-08-16 3:46PM EDT200.000.140.000.00-0.03-17.65%273025.00%
SPY191018P002050002019-08-16 10:46AM EDT205.000.160.000.00-0.08-33.33%15012.50%
SPY191018P002060002019-08-19 12:04AM EDT206.000.270.000.000.00--012.50%
SPY191018P002070002019-08-19 12:04AM EDT207.000.190.000.00+0.04+26.67%-012.50%
SPY191018P002090002019-08-19 12:04AM EDT209.000.200.000.00+0.02+11.11%-012.50%
SPY191018P002100002019-08-16 2:17PM EDT210.000.210.000.00-0.11-34.38%64012.50%
SPY191018P002110002019-08-19 12:04AM EDT211.000.320.000.000.00--012.50%
SPY191018P002120002019-08-19 12:04AM EDT212.000.330.000.000.00--012.50%
SPY191018P002130002019-08-19 12:04AM EDT213.000.390.000.000.00--012.50%
SPY191018P002140002019-08-19 12:04AM EDT214.000.420.000.000.00--012.50%
SPY191018P002150002019-08-15 2:00PM EDT215.000.440.000.000.00-102012.50%
SPY191018P002160002019-08-19 12:04AM EDT216.000.400.000.000.00--012.50%
SPY191018P002170002019-08-19 12:04AM EDT217.000.420.000.000.00--012.50%
SPY191018P002180002019-08-19 12:04AM EDT218.000.440.000.000.00--012.50%
SPY191018P002190002019-08-19 12:04AM EDT219.000.400.000.000.00--012.50%
SPY191018P002200002019-08-16 2:19PM EDT220.000.310.000.00-0.09-22.50%61012.50%
SPY191018P002210002019-08-19 12:04AM EDT221.000.320.000.00-0.26-44.83%-012.50%
SPY191018P002220002019-08-19 12:04AM EDT222.000.460.000.000.00--012.50%
SPY191018P002230002019-08-19 12:04AM EDT223.000.550.000.000.00--012.50%
SPY191018P002240002019-08-19 12:04AM EDT224.000.380.000.00-0.20-34.48%-012.50%
SPY191018P002250002019-08-16 3:56PM EDT225.000.350.000.00-0.17-32.69%60012.50%
SPY191018P002260002019-08-19 12:04AM EDT226.000.710.000.000.00--012.50%
SPY191018P002270002019-08-19 12:04AM EDT227.000.590.000.000.00--012.50%
SPY191018P002280002019-08-19 12:04AM EDT228.000.800.000.000.00--012.50%
SPY191018P002290002019-08-19 12:04AM EDT229.000.440.000.00-0.40-47.62%-012.50%
SPY191018P002300002019-08-16 3:55PM EDT230.000.430.000.00-0.22-33.85%119012.50%
SPY191018P002310002019-08-19 12:04AM EDT231.000.470.000.00-0.22-31.88%-012.50%
SPY191018P002320002019-08-19 12:04AM EDT232.000.500.000.00-0.46-47.92%-012.50%
SPY191018P002330002019-08-19 12:04AM EDT233.000.510.000.00-0.21-29.17%-012.50%
SPY191018P002340002019-08-19 12:04AM EDT234.001.060.000.000.00--012.50%
SPY191018P002350002019-08-16 2:41PM EDT235.000.590.000.00-0.25-29.76%40012.50%
SPY191018P002360002019-08-19 12:04AM EDT236.000.580.000.00-0.39-40.21%-012.50%
SPY191018P002370002019-08-19 12:04AM EDT237.000.610.000.00-0.32-34.41%-012.50%
SPY191018P002380002019-08-19 12:04AM EDT238.000.660.000.00-0.32-32.65%-012.50%
SPY191018P002390002019-08-19 12:04AM EDT239.000.690.000.00-0.36-34.29%-012.50%
SPY191018P002400002019-08-16 4:11PM EDT240.000.720.000.00-0.35-32.71%7,281012.50%
SPY191018P002410002019-08-19 12:04AM EDT241.000.760.000.00-0.39-33.91%-012.50%
SPY191018P002420002019-08-19 12:04AM EDT242.000.790.000.00-0.42-34.71%-012.50%
SPY191018P002430002019-08-19 12:04AM EDT243.000.870.000.00-0.35-28.69%-06.25%
SPY191018P002440002019-08-19 12:04AM EDT244.000.880.000.00-0.44-33.33%-06.25%
SPY191018P002450002019-08-16 3:55PM EDT245.000.890.000.00-0.49-35.51%66706.25%
SPY191018P002460002019-08-19 12:04AM EDT246.000.950.000.00-0.52-35.37%-06.25%
SPY191018P002470002019-08-19 12:04AM EDT247.001.020.000.00-0.53-34.19%-06.25%
SPY191018P002480002019-08-19 12:04AM EDT248.001.130.000.00-0.48-29.81%-06.25%
SPY191018P002490002019-08-19 12:04AM EDT249.001.160.000.00-0.75-39.27%-06.25%
SPY191018P002500002019-08-16 4:13PM EDT250.001.200.000.00-0.60-33.33%1,40006.25%
SPY191018P002510002019-08-16 4:03PM EDT251.001.290.000.00-0.80-38.28%6306.25%
SPY191018P002520002019-08-16 4:03PM EDT252.001.360.000.00-0.66-32.67%25206.25%
SPY191018P002530002019-08-16 3:45PM EDT253.001.400.000.00-0.64-31.37%13806.25%
SPY191018P002540002019-08-16 2:20PM EDT254.001.520.000.00-0.90-37.19%7906.25%
SPY191018P002550002019-08-16 3:44PM EDT255.001.540.000.00-0.78-33.62%46806.25%
SPY191018P002560002019-08-16 3:36PM EDT256.001.670.000.00-0.80-32.39%21306.25%
SPY191018P002570002019-08-16 9:42AM EDT257.001.920.000.00-0.57-22.89%8606.25%
SPY191018P002580002019-08-16 3:45PM EDT258.001.830.000.00-0.90-32.97%43606.25%
SPY191018P002590002019-08-16 3:45PM EDT259.001.910.000.00-0.94-32.98%19906.25%
SPY191018P002600002019-08-16 4:09PM EDT260.002.060.000.00-0.92-30.87%3,08806.25%
SPY191018P002610002019-08-16 4:05PM EDT261.002.160.000.00-0.89-29.18%21406.25%
SPY191018P002620002019-08-16 2:49PM EDT262.002.330.000.00-1.21-34.18%60906.25%
SPY191018P002630002019-08-16 2:59PM EDT263.002.440.000.00-1.00-29.07%3,40206.25%
SPY191018P002640002019-08-16 3:52PM EDT264.002.510.000.00-1.08-30.08%75606.25%
SPY191018P002650002019-08-16 3:59PM EDT265.002.680.000.00-1.09-28.91%1,38606.25%
SPY191018P002660002019-08-16 3:30PM EDT266.002.840.000.00-1.00-26.04%17503.13%
SPY191018P002670002019-08-16 3:46PM EDT267.002.920.000.00-1.13-27.90%23103.13%
SPY191018P002680002019-08-16 4:08PM EDT268.003.120.000.00-1.31-29.57%27803.13%
SPY191018P002690002019-08-16 4:09PM EDT269.003.290.000.00-1.26-27.69%35203.13%
SPY191018P002700002019-08-16 4:09PM EDT270.003.460.000.00-1.38-28.51%5,85803.13%
SPY191018P002710002019-08-16 4:00PM EDT271.003.650.000.00-1.26-25.66%23103.13%
SPY191018P002720002019-08-16 3:44PM EDT272.003.760.000.00-1.42-27.41%40803.13%
SPY191018P002730002019-08-16 4:00PM EDT273.004.030.000.00-1.45-26.46%44603.13%
SPY191018P002740002019-08-16 3:57PM EDT274.004.170.000.00-1.59-27.60%38503.13%
SPY191018P002750002019-08-16 4:14PM EDT275.004.400.000.00-1.68-27.63%2,15203.13%
SPY191018P002760002019-08-16 4:12PM EDT276.004.660.000.00-1.70-26.73%88603.13%
SPY191018P002770002019-08-16 3:59PM EDT277.004.900.000.00-1.74-26.20%35503.13%
SPY191018P002780002019-08-16 4:04PM EDT278.005.120.000.00-1.85-26.54%94301.56%
SPY191018P002790002019-08-16 4:03PM EDT279.005.410.000.00-1.78-24.76%1,27601.56%
SPY191018P002800002019-08-16 4:14PM EDT280.005.560.000.00-2.01-26.55%5,83201.56%
SPY191018P002810002019-08-16 3:52PM EDT281.005.930.000.00-1.74-22.69%87401.56%
SPY191018P002820002019-08-16 4:14PM EDT282.006.120.000.00-2.09-25.46%1,58001.56%
SPY191018P002830002019-08-16 4:04PM EDT283.006.470.000.00-2.25-25.80%1,48001.56%
SPY191018P002840002019-08-16 4:01PM EDT284.006.780.000.00-2.14-23.99%22500.78%
SPY191018P002850002019-08-16 4:03PM EDT285.007.150.000.00-2.25-23.94%1,72800.78%
SPY191018P002860002019-08-16 4:14PM EDT286.007.340.000.00-2.47-25.18%6,49400.78%
SPY191018P002870002019-08-16 4:04PM EDT287.007.780.000.00-2.27-22.59%2,10300.39%
SPY191018P002880002019-08-16 3:59PM EDT288.008.120.000.00-2.58-24.11%1,22300.20%
SPY191018P002890002019-08-16 4:14PM EDT289.008.400.000.00-2.40-22.22%16000.00%
SPY191018P002900002019-08-16 4:09PM EDT290.008.880.000.00-2.64-22.92%1,16300.00%
SPY191018P002910002019-08-16 3:45PM EDT291.009.340.000.00-2.76-22.81%31600.00%
SPY191018P002920002019-08-16 3:54PM EDT292.009.500.000.00-2.89-23.33%2,57400.00%
SPY191018P002930002019-08-16 3:54PM EDT293.009.960.000.00-4.35-30.40%4400.00%
SPY191018P002940002019-08-16 3:57PM EDT294.0010.550.000.00-3.09-22.65%1900.00%
SPY191018P002950002019-08-16 4:03PM EDT295.0011.240.000.00-2.70-19.37%10700.00%
SPY191018P002960002019-08-16 3:55PM EDT296.0011.460.000.00-5.23-31.34%36100.00%
SPY191018P002970002019-08-16 11:56AM EDT297.0012.250.000.00-2.90-19.14%500.00%
SPY191018P002980002019-08-16 11:09AM EDT298.0012.780.000.00-3.39-20.96%4600.00%
SPY191018P002990002019-08-16 3:59PM EDT299.0013.400.000.00-4.35-24.51%2000.00%
SPY191018P003000002019-08-16 4:03PM EDT300.0014.230.000.00-3.24-18.55%33000.00%
SPY191018P003010002019-08-16 4:05PM EDT301.0014.900.000.00-3.29-18.09%700.00%
SPY191018P003020002019-08-16 10:43AM EDT302.0016.100.000.00-2.98-15.62%1600.00%
SPY191018P003030002019-08-16 1:04PM EDT303.0016.380.000.00-3.29-16.73%3400.00%
SPY191018P003040002019-08-16 11:03AM EDT304.0016.950.000.00-5.55-24.67%500.00%
SPY191018P003050002019-08-16 11:27AM EDT305.0018.000.000.00-3.58-16.59%400.00%
SPY191018P003060002019-08-16 3:47PM EDT306.0018.680.000.00-3.86-17.13%1000.00%
SPY191018P003070002019-08-16 2:10PM EDT307.0019.790.000.00-3.03-13.28%500.00%
SPY191018P003080002019-08-15 12:02PM EDT308.0024.380.000.000.00-1000.00%
SPY191018P003090002019-08-15 11:07AM EDT309.0025.900.000.000.00-200.00%
SPY191018P003100002019-08-16 1:55PM EDT310.0022.300.000.00-3.93-14.98%3700.00%
SPY191018P003110002019-08-15 2:21PM EDT311.0028.060.000.000.00-100.00%
SPY191018P003120002019-08-16 12:37PM EDT312.0024.330.000.00-3.33-12.04%100.00%
SPY191018P003130002019-08-14 2:34PM EDT313.0029.200.000.000.00-600.00%
SPY191018P003140002019-08-05 3:57PM EDT314.0030.130.000.000.00-200.00%
SPY191018P003150002019-08-16 11:58AM EDT315.0027.100.000.00-3.92-12.64%100.00%
SPY191018P003160002019-08-16 11:44AM EDT316.0028.500.000.00-3.61-11.24%1000.00%
SPY191018P003170002019-08-14 12:02PM EDT317.0032.500.000.000.00-100.00%
SPY191018P003180002019-07-31 12:45PM EDT318.0017.870.000.000.00-900.00%
SPY191018P003190002019-08-06 10:20AM EDT319.0034.250.000.000.00-1400.00%
SPY191018P003200002019-08-02 10:51AM EDT320.0028.790.000.000.00-400.00%
SPY191018P003210002019-07-31 3:06PM EDT321.0023.350.000.000.00-1000.00%
SPY191018P003230002019-08-08 9:54AM EDT323.0033.830.000.000.00-100.00%
SPY191018P003250002019-08-01 3:42PM EDT325.0029.930.000.000.00-300.00%
SPY191018P003300002019-08-05 3:42PM EDT330.0042.290.000.000.00-100.00%
SPY191018P003350002019-07-22 3:31PM EDT335.0036.970.000.000.00-100.00%
SPY191018P003400002019-07-25 12:36PM EDT340.0040.280.000.000.00-300.00%
SPY191018P003450002019-07-02 10:15AM EDT345.0049.4653.5653.900.00--00.00%
SPY191018P003500002019-08-09 10:44AM EDT350.0059.900.000.000.00-2000.00%
SPY191018P003600002019-08-02 2:40PM EDT360.0067.940.000.000.00-600.00%
SPY191018P003700002019-07-30 9:34AM EDT370.0070.420.000.000.00-300.00%