SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 15, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----180.000.070.00-200417
-----181.000.070.00-5836
-----182.000.080.00-5324
-----183.000.080.00-1020
-----184.000.09+0.01+12.50%1965
-----185.000.080.00-6180
-----186.000.080.00-5939
-----187.000.090.00-5333
-----188.000.090.00-51,751
-----189.000.090.00-5436
-----190.000.100.00-6237
-----191.000.130.00-182,756
-----192.000.180.00--202
-----193.000.200.00-1560
-----194.000.260.00--50
-----195.000.220.00-10400
-----200.000.150.00-9057,919
84.850.00-5050205.000.18+0.01+5.88%102,151
-----210.000.22+0.01+4.76%2263,733
-----215.000.260.00-11,416
72.270.00--14220.000.32+0.01+3.23%1133,025
77.630.00--6225.000.39+0.02+5.41%34,186
62.820.00-1275230.000.52+0.05+10.64%4114,261
51.070.00-39255235.000.64+0.05+8.47%803,223
-----240.000.82+0.08+10.81%1519,311
45.670.00--1245.001.10+0.11+11.11%3031,999
43.870.00-225250.001.29+0.02+1.57%5827,585
39.010.00-217255.001.74+0.11+6.75%1,49514,443
34.910.00-3214260.002.20+0.17+8.37%68711,179
30.18-0.88-2.83%1115264.002.65+0.14+5.58%1013,660
25.080.00-22112265.002.81+0.17+6.44%3068,746
28.950.00-1070266.002.88+0.13+4.73%6381,130
28.030.00-1222267.003.06+0.12+4.08%5,2681,946
26.130.00-100114268.003.15+0.07+2.27%315772
26.370.00-10205269.003.23-0.05-1.52%373716
26.60+1.07+4.19%10228270.003.50+0.15+4.48%3647,475
24.680.00-21225271.003.60+0.08+2.27%1313,049
24.080.00-9548272.003.85+0.21+5.77%2,1674,358
23.020.00-10205273.003.98+0.27+7.28%3182,514
20.760.00-1390274.004.10+0.12+3.02%844,770
20.87-0.85-3.91%27761275.004.39+0.34+8.40%80512,725
21.40+0.49+2.34%15296276.004.48+0.07+1.59%1212,157
20.080.00-35252277.004.520.00-1483,283
19.35+0.65+3.48%75775278.004.96+0.27+5.76%5353,904
18.36-0.19-1.02%251,298279.004.99-0.17-3.29%2894,017
17.86+0.49+2.82%137,419280.005.40+0.34+6.72%68412,554
16.21-0.55-3.28%41,400281.005.46+0.04+0.74%1872,909
15.990.00-4770282.005.86+0.29+5.21%1703,494
14.67-0.56-3.68%155496283.005.92-0.02-0.34%7644,012
14.20-0.30-2.07%171,263284.006.11-0.20-3.17%2633,813
14.07+0.63+4.69%832,865285.006.56+0.21+3.31%4587,595
13.26-0.03-0.23%362,238286.006.90+0.14+2.07%2464,301
12.50-0.15-1.19%2054,336287.007.15+0.08+1.13%3297,736
12.25+0.29+2.42%4122,708288.007.35-0.03-0.41%872,232
11.37+0.41+3.74%4413,650289.007.66-0.04-0.52%4932,874
10.69+0.12+1.14%78710,863290.007.77+0.02+0.26%1,1439,904
9.76-0.02-0.20%1,0912,473291.008.34-0.04-0.48%6302,608
9.00-0.23-2.49%8063,381292.008.85+0.16+1.84%2,6971,755
8.56+0.01+0.12%2,1242,201293.009.11+0.24+2.71%6772,155
7.76-0.17-2.14%1,2883,891294.009.28-0.29-3.03%2321,949
7.24+0.03+0.42%7744,542295.009.64-0.27-2.72%7624,317
6.61-0.20-2.94%9211,760296.0010.43+0.05+0.48%2371,687
6.40+0.18+2.89%5914,123297.0010.90-0.07-0.64%2771,386
5.88+0.18+3.16%1,0612,106298.0011.24+0.07+0.63%1141,872
5.04+0.18+3.70%5023,031299.0011.68-0.32-2.67%12,294
4.70+0.09+1.95%1,1308,438300.0012.42+0.12+0.98%3129,026
4.33+0.19+4.59%5395,433301.0012.85-0.12-0.93%72,761
3.80+0.10+2.70%4883,706302.0013.24+0.09+0.68%321,855
3.30+0.15+4.76%9738,233303.0013.92-0.02-0.14%321,585
3.01+0.14+4.88%1181,834304.0014.40-0.22-1.50%31,622
2.71+0.13+5.04%9189,272305.0015.53+0.33+2.17%179,385
2.34+0.09+4.00%664,141306.0022.870.00-7308
2.08+0.04+1.96%5582,140307.0016.55-3.45-17.25%298
1.84+0.14+8.24%1913,083308.0021.550.00-1175
1.52-0.01-0.65%7362,829309.0018.08-4.13-18.60%2321
1.36+0.06+4.62%1333,182310.0019.300.00-10325,369
1.08-0.03-2.70%5182,292311.0020.580.00-1831
0.990.00-4373,889312.0021.430.00-51,117
0.77-0.04-4.94%1062,132313.0030.000.00-249
0.65-0.05-7.14%311,191314.0024.38-1.91-7.27%115
0.61+0.03+5.17%1459,340315.0027.310.00-15,007
0.51-0.02-3.77%58617316.0024.560.00-24
0.430.00-1934317.0026.520.00-11
0.39-0.02-4.88%271,504318.0029.870.00-1150
0.33-0.01-2.94%621,711319.0019.650.00--150
0.26-0.05-16.13%11,943320.0028.61-0.09-0.31%35108
0.270.00-9387321.00-----
0.240.00-1480322.00-----
0.20-0.02-9.09%171,526323.00-----
0.190.00-641,198324.00-----
0.16-1.18-88.06%11811325.0033.180.00-10
0.090.00-9735,582330.0032.950.00-11
0.050.00-12,146335.00-----
0.030.00-11,572340.00-----
0.020.00-1348345.00-----
0.020.00-3653350.00-----