SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
245.530.00-30050.000.010.00-1223
235.560.00-60060.000.010.00-2102
225.580.00-207070.000.010.00-180
-----80.000.020.00-10262
196.170.00-10085.000.010.00-20
205.580.00-102090.000.010.00-10
187.940.00-2095.000.010.00-20
192.850.00-40100.000.010.00-3,0000
173.880.00-00105.000.010.00-100
186.020.00--0110.000.010.00-30
-----115.000.010.00-1230
175.540.00-93120.000.020.00-490
-----125.000.020.00-40
165.530.00-122130.000.030.00-200
115.010.00-00135.000.040.00-40
154.000.00-10140.000.040.00-50
135.300.00-00145.000.040.00-410
150.500.00-100150.000.050.00-100
145.500.00-60155.000.070.00-30
142.250.00-36160.000.070.00-100
130.950.00-4816165.000.080.00-10
126.000.00-694170.000.090.00-40
120.290.00-3850175.000.120.00-50
118.400.00-10180.000.120.00-10
112.990.00-40185.000.130.00-10
99.640.00-40190.000.180.00-5000
-----191.000.210.00-100
-----192.000.420.00-1,0220
-----193.000.330.00-20
-----194.000.250.00-210
94.800.00-13195.000.200.00-30
-----196.000.430.00-250
72.560.00-02197.000.210.00-200
85.100.00-15198.000.410.00-10
67.000.00-23199.000.220.00-70
100.100.00-80200.000.200.00-630
97.640.00-20201.000.240.00-410
91.920.00-100202.000.280.00-60
-----203.000.260.00-500
89.630.00---204.000.260.00-100
87.010.00-140205.000.280.00-10
86.610.00-110206.000.290.00-2530
-----207.000.300.00-8230
85.850.00-20208.000.300.00-2200
-----209.000.330.00-30
91.530.00-40210.000.310.00-940
85.500.00-4059211.000.340.00-100
84.400.00-4012212.000.330.00-20
81.750.00-400213.000.380.00-440
71.000.00-400214.000.390.00-10
83.450.00-10215.000.420.00-50
61.910.00-112216.000.630.00-720
38.500.00-1010217.000.440.00-210
48.130.00-44218.000.650.00-20
-----219.000.990.00-310
80.260.00-70220.000.540.00-430
71.850.00-342221.001.200.00-290
55.440.00--5222.000.940.00-360
-----223.000.570.00-10
70.200.00-30224.000.600.00-360
68.300.00-20225.000.590.00-5290
52.380.00-2020226.000.580.00-1800
59.540.00-217227.000.680.00-100
55.890.00-25228.000.680.00-1980
58.200.00-1000229.000.950.00-210
70.790.00-20230.000.790.00-950
67.680.00-1000231.000.790.00-510
68.800.00-600232.000.840.00-10
64.300.00-77352233.000.840.00-2320
44.900.00-1216234.001.000.00-250
65.650.00-30235.001.000.00-70
52.320.00-40236.000.970.00-100
65.490.00-10237.001.040.00-350
61.140.00-720238.001.060.00-80
33.970.00-187239.001.100.00-10
60.790.00-240240.001.040.00-2510
60.120.00-150241.001.070.00-310
59.020.00-10242.001.250.00-20
53.580.00-25291243.001.400.00-500
52.990.00-60229244.001.360.00-510
57.890.00-720245.001.450.00-290
55.210.00-130246.001.480.00-500
44.940.00-20247.001.530.00-10
53.390.00-10248.001.600.00-200
54.410.00-140249.001.660.00-10
52.310.00-160250.001.530.00-2530
49.090.00-10251.001.630.00-1050
51.290.00-720252.001.860.00-280
38.300.00-10253.001.780.00-250
49.670.00-110254.002.040.00-50
46.870.00-40255.001.940.00-1780
43.660.00-350256.002.200.00-150
34.830.00-10257.002.300.00-150
33.660.00-46109258.002.520.00-410
38.480.00-8106259.002.470.00-630
42.970.00-90260.002.290.00-1,1030
42.100.00-10261.002.650.00-1750
41.140.00-20262.002.770.00-180
39.280.00-650263.002.850.00-330
37.900.00-20264.002.950.00-10
37.890.00-100265.002.850.00-3320
34.640.00-10266.002.940.00-320
30.560.00-10267.003.340.00-1240
29.570.00-230268.003.750.00-10
28.120.00-10269.003.890.00-1880
33.570.00-140270.003.450.00-2,7420
32.840.00-10271.004.200.00-1950
27.170.00-13,480272.004.350.00-3750
21.970.00-10273.004.460.00-2010
29.600.00-10274.003.870.00-2050
29.580.00-230275.004.140.00-5350
27.400.00-30276.004.180.00-190
26.600.00-20277.004.800.00-330
26.900.00-180278.005.020.00-2320
25.900.00-1730279.005.170.00-340
25.600.00-860280.004.860.00-4,4840
23.170.00-100281.005.170.00-8470
22.370.00-220282.005.300.00-3210
22.700.00-2480283.005.490.00-1590
21.750.00-210284.005.700.00-1,5330
21.480.00-2390285.005.880.00-1,2220
20.130.00-10286.006.850.00-640
19.440.00-170287.006.400.00-3100
18.650.00-190288.006.570.00-5260
18.050.00-170289.007.600.00-480
16.090.00-360290.007.110.00-7880
17.030.00-360291.007.800.00-1400
15.550.00-390292.007.630.00-1,3770
14.000.00-940293.009.130.00-70
13.620.00-780294.008.190.00-2740
13.830.00-1530295.008.380.00-2680
13.280.00-890296.008.730.00-2730
11.850.00-2040297.009.850.00-2450
11.300.00-2570298.009.230.00-7960
10.600.00-1040299.009.760.00-5780
10.500.00-4060300.009.950.00-7310
10.030.00-3460301.0010.540.00-3960
9.050.00-2470302.0010.870.00-2870
8.620.00-990303.0011.300.00-440
8.000.00-3120304.0012.370.00-100
7.500.00-3530305.0012.100.00-2230
6.180.00-300306.0012.560.00-2900
5.680.00-330307.0013.850.00-250
5.470.00-1200308.0014.280.00-160
5.150.00-580309.0014.940.00-130
4.960.00-2480310.0014.620.00-690
4.060.00-820311.0015.390.00-20
3.690.00-280312.0016.450.00-10
3.560.00-1930313.0017.120.00-30
2.980.00-4320314.0016.830.00-40
3.020.00-3130315.0019.500.00-30
2.650.00-740316.0019.180.00-30
2.170.00-4430317.0020.800.00-20
2.050.00-7500318.0020.660.00-10
1.800.00-1,0010319.0021.940.00-20
1.780.00-7690320.0023.390.00-20
1.530.00-830321.0022.060.00-33
1.370.00-100322.0022.850.00-100
1.120.00-850323.0026.200.00-10
0.850.00-310325.0026.460.00-10
0.500.00-300330.0031.460.00-40
0.300.00-50335.0047.040.00-40
0.210.00-10340.0052.380.00-237
0.160.00-30345.0051.310.00-20
0.100.00-440350.0053.870.00-20
0.070.00-110355.0062.120.00-21
0.050.00-100360.0068.440.00-40
0.050.00-40365.00-----
0.040.00-980370.0073.650.00-20
0.010.00-40375.00108.610.00-00
0.010.00-10623380.0087.000.00-10
0.040.00-3500385.0093.220.00-50
0.020.00-10390.00106.460.00-200
0.050.00-50400.00109.600.00-58
0.010.00-28,929410.00117.650.00-1018
0.020.00-100420.00122.300.00-10
0.020.00-20430.00132.400.00-10