| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200619C00025000 | 2019-06-07 11:14AM EDT | 25.00 | 247.88 | 272.59 | 273.38 | 0.00 | - | 1 | 0 | 210.60% |
| SPY200619C00050000 | 2019-06-07 10:59AM EDT | 50.00 | 244.06 | 247.73 | 248.52 | 0.00 | - | - | 0 | 145.17% |
| SPY200619C00070000 | 2019-06-20 3:30PM EDT | 70.00 | 225.58 | 226.80 | 227.53 | 0.00 | - | - | 0 | 111.87% |
| SPY200619C00095000 | 2019-07-25 9:41AM EDT | 95.00 | 205.98 | 197.38 | 197.76 | 0.00 | - | - | 0 | 54.74% |
| SPY200619C00100000 | 2019-06-20 3:53PM EDT | 100.00 | 196.14 | 196.94 | 197.63 | 0.00 | - | - | 0 | 85.94% |
| SPY200619C00110000 | 2019-06-20 3:52PM EDT | 110.00 | 186.06 | 186.98 | 187.67 | 0.00 | - | 120 | 0 | 79.19% |
| SPY200619C00130000 | 2019-06-10 12:06AM EDT | 130.00 | 138.82 | 166.29 | 167.59 | 0.00 | - | 2 | 0 | 65.84% |
| SPY200619C00140000 | 2019-06-20 3:53PM EDT | 140.00 | 156.11 | 157.18 | 157.67 | 0.00 | - | 30 | 10 | 62.26% |
| SPY200619C00145000 | 2019-06-26 10:33AM EDT | 145.00 | 147.29 | 156.69 | 157.03 | 0.00 | - | 0 | 0 | 71.93% |
| SPY200619C00150000 | 2019-07-31 9:58AM EDT | 150.00 | 146.71 | 142.39 | 142.82 | 0.00 | - | 1 | 0 | 36.52% |
| SPY200619C00155000 | 2019-07-11 10:24AM EDT | 155.00 | 144.70 | 136.59 | 137.46 | 0.00 | - | 66 | 51 | 30.52% |
| SPY200619C00160000 | 2019-07-12 9:40AM EDT | 160.00 | 140.70 | 127.11 | 127.68 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00165000 | 2019-06-10 12:06AM EDT | 165.00 | 106.60 | 132.16 | 132.80 | 0.00 | - | 120 | 0 | 50.68% |
| SPY200619C00170000 | 2019-06-26 1:14PM EDT | 170.00 | 122.40 | 131.91 | 133.00 | 0.00 | - | 1 | 0 | 60.01% |
| SPY200619C00175000 | 2019-05-28 9:55AM EDT | 175.00 | 109.60 | 119.54 | 120.29 | 0.00 | - | 40 | 0 | 40.21% |
| SPY200619C00180000 | 2019-07-19 9:35AM EDT | 180.00 | 120.61 | 112.59 | 112.99 | 0.00 | - | 10 | 0 | 28.70% |
| SPY200619C00185000 | 2019-08-01 10:00AM EDT | 185.00 | 114.54 | 107.71 | 108.11 | 0.00 | - | 10 | 0 | 28.02% |
| SPY200619C00190000 | 2019-08-15 1:01PM EDT | 190.00 | 95.70 | 102.80 | 103.19 | 0.00 | - | 25 | 0 | 27.04% |
| SPY200619C00195000 | 2019-06-18 11:08AM EDT | 195.00 | 98.69 | 103.73 | 104.16 | 0.00 | - | 6 | 0 | 42.19% |
| SPY200619C00200000 | 2019-08-09 11:32AM EDT | 200.00 | 91.41 | 93.20 | 93.57 | 0.00 | - | 4 | 0 | 25.97% |
| SPY200619C00205000 | 2019-07-08 10:36AM EDT | 205.00 | 93.56 | 87.39 | 87.82 | 0.00 | - | 4 | 5 | 20.96% |
| SPY200619C00210000 | 2019-08-16 3:56PM EDT | 210.00 | 81.15 | 83.76 | 84.15 | 0.00 | - | 7 | 0 | 25.14% |
| SPY200619C00215000 | 2019-06-21 10:18AM EDT | 215.00 | 81.82 | 84.10 | 84.53 | 0.00 | - | 2 | 16 | 35.19% |
| SPY200619C00220000 | 2019-08-15 12:06PM EDT | 220.00 | 68.55 | 74.53 | 74.86 | 0.00 | - | 3 | 0 | 24.16% |
| SPY200619C00225000 | 2019-07-31 10:26AM EDT | 225.00 | 78.58 | 69.99 | 70.30 | 0.00 | - | 1 | 0 | 23.68% |
| SPY200619C00230000 | 2019-08-15 3:22PM EDT | 230.00 | 59.19 | 65.56 | 65.87 | 0.00 | - | 1 | 0 | 23.35% |
| SPY200619C00235000 | 2019-08-15 2:59PM EDT | 235.00 | 54.75 | 61.18 | 61.48 | 0.00 | - | 1 | 0 | 22.94% |
| SPY200619C00240000 | 2019-08-09 12:58PM EDT | 240.00 | 56.43 | 56.83 | 57.13 | 0.00 | - | 1 | 0 | 22.46% |
| SPY200619C00245000 | 2019-08-15 3:56PM EDT | 245.00 | 47.15 | 52.60 | 52.90 | 0.00 | - | 50 | 0 | 22.03% |
| SPY200619C00250000 | 2019-08-19 9:32AM EDT | 250.00 | 48.55 | 48.42 | 48.72 | +0.31 | +0.64% | 1 | 0 | 21.54% |
| SPY200619C00255000 | 2019-08-14 3:33PM EDT | 255.00 | 38.61 | 44.36 | 44.64 | 0.00 | - | 1 | 0 | 21.05% |
| SPY200619C00260000 | 2019-08-16 11:38AM EDT | 260.00 | 39.98 | 40.35 | 40.59 | +2.43 | +6.47% | 10 | 0 | 20.46% |
| SPY200619C00264000 | 2019-08-08 12:33PM EDT | 264.00 | 37.60 | 37.25 | 37.49 | 0.00 | - | - | 0 | 20.06% |
| SPY200619C00265000 | 2019-08-19 10:14AM EDT | 265.00 | 35.97 | 36.49 | 36.72 | +1.97 | +5.79% | 39 | 0 | 19.95% |
| SPY200619C00270000 | 2019-08-16 2:50PM EDT | 270.00 | 30.42 | 32.71 | 32.93 | 0.00 | - | 1 | 0 | 19.38% |
| SPY200619C00272000 | 2019-08-05 3:36PM EDT | 272.00 | 29.25 | 31.24 | 31.48 | 0.00 | - | - | 0 | 19.19% |
| SPY200619C00275000 | 2019-08-19 10:50AM EDT | 275.00 | 28.94 | 29.04 | 29.27 | +1.94 | +7.19% | 1 | 0 | 18.81% |
| SPY200619C00276000 | 2019-08-08 5:55PM EDT | 276.00 | 24.32 | 28.35 | 28.55 | 0.00 | - | - | 0 | 18.68% |
| SPY200619C00277000 | 2019-08-14 11:51AM EDT | 277.00 | 23.96 | 27.64 | 27.84 | 0.00 | - | 1 | 0 | 18.57% |
| SPY200619C00280000 | 2019-08-16 2:11PM EDT | 280.00 | 23.42 | 25.50 | 25.71 | 0.00 | - | 2 | 0 | 18.18% |
| SPY200619C00281000 | 2019-08-16 11:40AM EDT | 281.00 | 22.54 | 24.79 | 24.97 | 0.00 | - | 8 | 0 | 18.00% |
| SPY200619C00282000 | 2019-08-16 12:48PM EDT | 282.00 | 22.14 | 24.12 | 24.31 | 0.00 | - | 6 | 0 | 17.90% |
| SPY200619C00283000 | 2019-08-19 12:00AM EDT | 283.00 | 19.40 | 23.42 | 23.60 | 0.00 | - | - | 0 | 17.75% |
| SPY200619C00284000 | 2019-08-05 3:46PM EDT | 284.00 | 18.70 | 22.76 | 22.94 | 0.00 | - | 101 | 0 | 17.63% |
| SPY200619C00285000 | 2019-08-19 10:49AM EDT | 285.00 | 22.04 | 22.12 | 22.29 | +1.77 | +8.73% | 25 | 0 | 17.52% |
| SPY200619C00286000 | 2019-08-16 11:31AM EDT | 286.00 | 19.20 | 21.43 | 21.61 | 0.00 | - | 15 | 0 | 17.37% |
| SPY200619C00287000 | 2019-08-16 3:15PM EDT | 287.00 | 18.90 | 20.75 | 20.92 | 0.00 | - | 26 | 0 | 17.21% |
| SPY200619C00288000 | 2019-08-16 3:30PM EDT | 288.00 | 18.20 | 20.14 | 20.29 | 0.00 | - | 10 | 0 | 17.09% |
| SPY200619C00289000 | 2019-08-19 10:48AM EDT | 289.00 | 19.31 | 19.46 | 19.64 | +4.41 | +29.60% | 1 | 0 | 16.95% |
| SPY200619C00290000 | 2019-08-19 11:32AM EDT | 290.00 | 18.93 | 18.81 | 18.97 | +1.93 | +11.35% | 24 | 0 | 16.79% |
| SPY200619C00291000 | 2019-08-16 3:50PM EDT | 291.00 | 16.46 | 18.21 | 18.36 | 0.00 | - | 5 | 0 | 16.67% |
| SPY200619C00292000 | 2019-08-19 10:49AM EDT | 292.00 | 17.56 | 17.57 | 17.73 | +4.11 | +30.56% | 20 | 0 | 16.52% |
| SPY200619C00293000 | 2019-08-16 2:30PM EDT | 293.00 | 15.22 | 16.94 | 17.12 | 0.00 | - | 46 | 0 | 16.39% |
| SPY200619C00294000 | 2019-08-16 3:18PM EDT | 294.00 | 14.70 | 16.35 | 16.49 | 0.00 | - | 37 | 0 | 16.23% |
| SPY200619C00295000 | 2019-08-16 2:31PM EDT | 295.00 | 13.99 | 15.75 | 15.89 | 0.00 | - | 23 | 0 | 16.09% |
| SPY200619C00296000 | 2019-08-16 2:15PM EDT | 296.00 | 13.50 | 15.14 | 15.25 | 0.00 | - | 17 | 0 | 15.90% |
| SPY200619C00297000 | 2019-08-16 2:21PM EDT | 297.00 | 12.90 | 14.55 | 14.65 | 0.00 | - | 22 | 0 | 15.74% |
| SPY200619C00298000 | 2019-08-16 2:19PM EDT | 298.00 | 12.37 | 13.98 | 14.06 | 0.00 | - | 19 | 0 | 15.59% |
| SPY200619C00299000 | 2019-08-16 2:56PM EDT | 299.00 | 11.86 | 13.39 | 13.51 | 0.00 | - | 17 | 0 | 15.46% |
| SPY200619C00300000 | 2019-08-19 10:52AM EDT | 300.00 | 12.77 | 12.86 | 12.98 | +1.44 | +12.71% | 1 | 0 | 15.34% |
| SPY200619C00301000 | 2019-08-16 2:56PM EDT | 301.00 | 12.51 | 12.29 | 12.37 | +1.70 | +15.73% | 1 | 0 | 15.13% |
| SPY200619C00302000 | 2019-08-16 12:10PM EDT | 302.00 | 10.14 | 11.77 | 11.84 | 0.00 | - | 9 | 0 | 14.99% |
| SPY200619C00303000 | 2019-08-19 11:27AM EDT | 303.00 | 11.30 | 11.22 | 11.30 | +1.33 | +13.34% | 21 | 0 | 14.84% |
| SPY200619C00304000 | 2019-08-16 12:11PM EDT | 304.00 | 9.19 | 10.72 | 10.76 | 0.00 | - | 9 | 0 | 14.67% |
| SPY200619C00305000 | 2019-08-19 11:30AM EDT | 305.00 | 10.21 | 10.19 | 10.25 | +1.49 | +17.09% | 1 | 0 | 14.52% |
| SPY200619C00306000 | 2019-08-19 10:48AM EDT | 306.00 | 9.58 | 9.70 | 9.83 | +1.32 | +15.98% | 19 | 0 | 14.44% |
| SPY200619C00307000 | 2019-08-19 10:48AM EDT | 307.00 | 9.11 | 9.22 | 9.34 | +0.96 | +11.78% | 17 | 0 | 14.29% |
| SPY200619C00308000 | 2019-08-16 12:11PM EDT | 308.00 | 7.43 | 8.75 | 8.81 | 0.00 | - | 9 | 0 | 14.09% |
| SPY200619C00309000 | 2019-08-16 12:11PM EDT | 309.00 | 6.99 | 8.30 | 8.35 | 0.00 | - | 9 | 0 | 13.94% |
| SPY200619C00310000 | 2019-08-19 12:07PM EDT | 310.00 | 7.86 | 7.84 | 7.93 | +0.96 | +13.91% | 8 | 0 | 13.82% |
| SPY200619C00311000 | 2019-08-16 3:27PM EDT | 311.00 | 6.35 | 7.41 | 7.49 | 0.00 | - | 2 | 0 | 13.67% |
| SPY200619C00312000 | 2019-08-07 12:05PM EDT | 312.00 | 4.94 | 7.00 | 7.09 | 0.00 | - | 230 | 0 | 13.55% |
| SPY200619C00313000 | 2019-08-14 1:16PM EDT | 313.00 | 4.89 | 6.61 | 6.71 | 0.00 | - | 1 | 0 | 13.44% |
| SPY200619C00314000 | 2019-08-15 11:22AM EDT | 314.00 | 4.16 | 6.21 | 6.31 | 0.00 | - | 3 | 0 | 13.29% |
| SPY200619C00315000 | 2019-08-16 11:19AM EDT | 315.00 | 4.74 | 5.84 | 5.94 | 0.00 | - | 3 | 0 | 13.16% |
| SPY200619C00316000 | 2019-08-16 3:18PM EDT | 316.00 | 4.66 | 5.49 | 5.59 | 0.00 | - | 2 | 0 | 13.04% |
| SPY200619C00317000 | 2019-08-07 11:47AM EDT | 317.00 | 3.50 | 5.13 | 5.24 | 0.00 | - | 176 | 0 | 12.91% |
| SPY200619C00318000 | 2019-08-13 12:20PM EDT | 318.00 | 5.09 | 4.81 | 4.90 | 0.00 | - | 1 | 0 | 12.78% |
| SPY200619C00319000 | 2019-08-13 11:40AM EDT | 319.00 | 4.58 | 4.49 | 4.58 | 0.00 | - | 20 | 0 | 12.65% |
| SPY200619C00320000 | 2019-08-16 10:46AM EDT | 320.00 | 3.39 | 4.21 | 4.29 | 0.00 | - | 1 | 0 | 12.54% |
| SPY200619C00321000 | 2019-08-02 3:59PM EDT | 321.00 | 4.16 | 3.90 | 3.99 | 0.00 | - | 10 | 0 | 12.41% |
| SPY200619C00322000 | 2019-08-14 10:01AM EDT | 322.00 | 2.98 | 3.63 | 3.72 | 0.00 | - | 1 | 0 | 12.30% |
| SPY200619C00323000 | 2019-08-16 3:30PM EDT | 323.00 | 2.82 | 3.38 | 3.46 | 0.00 | - | 3 | 0 | 12.19% |
| SPY200619C00325000 | 2019-08-16 11:38AM EDT | 325.00 | 2.35 | 2.90 | 2.98 | 0.00 | - | 1 | 0 | 11.97% |
| SPY200619C00330000 | 2019-08-19 10:27AM EDT | 330.00 | 1.96 | 1.98 | 2.05 | +0.38 | +24.05% | 50 | 0 | 11.57% |
| SPY200619C00335000 | 2019-08-19 11:58AM EDT | 335.00 | 1.40 | 1.35 | 1.41 | +0.35 | +33.33% | 61 | 0 | 11.30% |
| SPY200619C00340000 | 2019-08-19 11:26AM EDT | 340.00 | 0.99 | 0.94 | 0.99 | +0.17 | +20.73% | 43 | 0 | 11.18% |
| SPY200619C00345000 | 2019-08-16 11:00AM EDT | 345.00 | 0.54 | 0.66 | 0.72 | 0.00 | - | 10 | 0 | 11.19% |
| SPY200619C00350000 | 2019-08-16 10:06AM EDT | 350.00 | 0.37 | 0.48 | 0.53 | 0.00 | - | 10 | 0 | 11.24% |
| SPY200619C00355000 | 2019-08-16 2:09PM EDT | 355.00 | 0.32 | 0.35 | 0.39 | 0.00 | - | 4 | 0 | 11.32% |
| SPY200619C00360000 | 2019-08-16 9:50AM EDT | 360.00 | 0.21 | 0.26 | 0.29 | 0.00 | - | 50 | 0 | 11.40% |
| SPY200619C00365000 | 2019-06-25 1:19PM EDT | 365.00 | 0.45 | 0.37 | 0.41 | 0.00 | - | 10 | 739 | 12.72% |
| SPY200619C00370000 | 2019-08-02 11:06AM EDT | 370.00 | 0.22 | 0.15 | 0.18 | 0.00 | - | 10 | 0 | 11.79% |
| SPY200619C00375000 | 2019-07-10 9:57AM EDT | 375.00 | 0.29 | 0.13 | 0.18 | 0.00 | - | 7 | 1,504 | 12.35% |
| SPY200619C00380000 | 2019-08-01 10:00AM EDT | 380.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 0 | 12.11% |
| SPY200619C00385000 | 2019-06-07 11:14AM EDT | 385.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 400 | 403 | 13.34% |
| SPY200619C00390000 | 2019-05-28 3:44PM EDT | 390.00 | 0.10 | 0.18 | 0.19 | 0.00 | - | 9 | 2,730 | 14.09% |
| SPY200619C00395000 | 2019-08-09 10:42AM EDT | 395.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 12 | 0 | 12.94% |
| SPY200619C00400000 | 2019-08-05 9:31AM EDT | 400.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 25 | 0 | 13.18% |
| SPY200619C00405000 | 2019-08-15 3:17PM EDT | 405.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 13.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200619P00025000 | 2019-08-05 10:32AM EDT | 25.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 0 | 82.81% |
| SPY200619P00035000 | 2019-06-10 12:13AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 0 | 380 | 71.88% |
| SPY200619P00045000 | 2019-06-07 10:55AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 64.84% |
| SPY200619P00050000 | 2019-06-07 10:55AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 47 | 62.89% |
| SPY200619P00055000 | 2019-08-16 12:09PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 56.25% |
| SPY200619P00060000 | 2019-07-02 3:43PM EDT | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 0 | 58.40% |
| SPY200619P00065000 | 2019-07-02 3:43PM EDT | 65.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 10 | 0 | 57.03% |
| SPY200619P00070000 | 2019-08-12 4:01PM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 0 | 51.95% |
| SPY200619P00075000 | 2019-08-13 12:01PM EDT | 75.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 0 | 50.98% |
| SPY200619P00080000 | 2019-08-09 12:49PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 0 | 50.20% |
| SPY200619P00085000 | 2019-07-08 9:30AM EDT | 85.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 5 | 282 | 25.00% |
| SPY200619P00090000 | 2019-07-16 10:13AM EDT | 90.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 374 | 0 | 47.46% |
| SPY200619P00095000 | 2019-07-10 3:57PM EDT | 95.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 100 | 205 | 45.90% |
| SPY200619P00100000 | 2019-08-14 1:23PM EDT | 100.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 4 | 0 | 43.95% |
| SPY200619P00105000 | 2019-06-07 10:55AM EDT | 105.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 50 | 50 | 43.46% |
| SPY200619P00110000 | 2019-08-15 3:49PM EDT | 110.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 0 | 40.72% |
| SPY200619P00115000 | 2019-08-08 10:35AM EDT | 115.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 40 | 0 | 39.36% |
| SPY200619P00120000 | 2019-08-14 1:04PM EDT | 120.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 10 | 0 | 38.09% |
| SPY200619P00125000 | 2019-07-17 1:49PM EDT | 125.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 3 | 9,221 | 37.45% |
| SPY200619P00130000 | 2019-07-23 9:33AM EDT | 130.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 30 | 0 | 35.84% |
| SPY200619P00135000 | 2019-07-11 3:11PM EDT | 135.00 | 0.17 | 0.13 | 0.19 | 0.00 | - | 1 | 141 | 35.60% |
| SPY200619P00140000 | 2019-08-16 3:05PM EDT | 140.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 10 | 0 | 34.03% |
| SPY200619P00145000 | 2019-07-23 12:43PM EDT | 145.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 25 | 0 | 33.33% |
| SPY200619P00150000 | 2019-08-13 9:31AM EDT | 150.00 | 0.30 | 0.24 | 0.27 | 0.00 | - | 1 | 0 | 32.52% |
| SPY200619P00155000 | 2019-08-14 3:27PM EDT | 155.00 | 0.41 | 0.29 | 0.32 | 0.00 | - | 6 | 0 | 31.81% |
| SPY200619P00160000 | 2019-08-14 3:29PM EDT | 160.00 | 0.47 | 0.36 | 0.38 | 0.00 | - | 8 | 0 | 31.13% |
| SPY200619P00165000 | 2019-08-01 2:38PM EDT | 165.00 | 0.50 | 0.42 | 0.46 | 0.00 | - | 1 | 0 | 30.54% |
| SPY200619P00170000 | 2019-08-14 2:01PM EDT | 170.00 | 0.72 | 0.51 | 0.55 | 0.00 | - | 10 | 0 | 29.96% |
| SPY200619P00175000 | 2019-08-14 3:54PM EDT | 175.00 | 0.87 | 0.62 | 0.66 | 0.00 | - | 10 | 0 | 29.40% |
| SPY200619P00180000 | 2019-08-16 10:14AM EDT | 180.00 | 0.97 | 0.75 | 0.79 | 0.00 | - | 15 | 0 | 28.87% |
| SPY200619P00185000 | 2019-08-01 2:58PM EDT | 185.00 | 1.11 | 0.90 | 0.94 | 0.00 | - | 50 | 0 | 28.33% |
| SPY200619P00190000 | 2019-08-19 9:58AM EDT | 190.00 | 1.10 | 1.08 | 1.13 | -0.25 | -18.52% | 120 | 0 | 27.88% |
| SPY200619P00195000 | 2019-08-19 12:00PM EDT | 195.00 | 1.35 | 1.28 | 1.34 | -0.20 | -12.90% | 6 | 0 | 27.39% |
| SPY200619P00200000 | 2019-08-19 11:01AM EDT | 200.00 | 1.60 | 1.52 | 1.58 | -0.23 | -12.57% | 10 | 0 | 26.89% |
| SPY200619P00205000 | 2019-08-15 3:56PM EDT | 205.00 | 2.54 | 1.80 | 1.86 | 0.00 | - | 22 | 0 | 26.40% |
| SPY200619P00210000 | 2019-08-15 9:30AM EDT | 210.00 | 2.42 | 2.12 | 2.19 | 0.00 | - | 10 | 0 | 25.95% |
| SPY200619P00215000 | 2019-08-12 4:03PM EDT | 215.00 | 2.99 | 2.48 | 2.55 | 0.00 | - | 1 | 0 | 25.45% |
| SPY200619P00220000 | 2019-08-19 9:54AM EDT | 220.00 | 3.00 | 2.89 | 2.96 | -0.35 | -10.45% | 11 | 0 | 24.95% |
| SPY200619P00225000 | 2019-08-16 1:23PM EDT | 225.00 | 3.83 | 3.35 | 3.40 | 0.00 | - | 19 | 0 | 24.40% |
| SPY200619P00230000 | 2019-08-19 11:20AM EDT | 230.00 | 3.90 | 3.87 | 3.91 | -0.65 | -14.29% | 21,234 | 0 | 23.88% |
| SPY200619P00235000 | 2019-08-19 9:51AM EDT | 235.00 | 4.58 | 4.45 | 4.50 | -0.50 | -9.84% | 2 | 0 | 23.38% |
| SPY200619P00240000 | 2019-08-16 2:01PM EDT | 240.00 | 5.84 | 5.09 | 5.14 | 0.00 | - | 76 | 0 | 22.85% |
| SPY200619P00245000 | 2019-08-16 12:58PM EDT | 245.00 | 6.67 | 5.81 | 5.87 | 0.00 | - | 70 | 0 | 22.34% |
| SPY200619P00250000 | 2019-08-19 10:22AM EDT | 250.00 | 6.87 | 6.61 | 6.67 | -0.76 | -9.96% | 26 | 0 | 21.80% |
| SPY200619P00255000 | 2019-08-16 2:14PM EDT | 255.00 | 8.52 | 7.50 | 7.55 | 0.00 | - | 63 | 0 | 21.23% |
| SPY200619P00260000 | 2019-08-19 10:48AM EDT | 260.00 | 8.61 | 8.48 | 8.54 | -0.99 | -10.31% | 21,215 | 0 | 20.68% |
| SPY200619P00264000 | 2019-08-16 3:54PM EDT | 264.00 | 10.42 | 9.33 | 9.39 | 0.00 | - | 31 | 0 | 20.21% |
| SPY200619P00265000 | 2019-08-16 3:07PM EDT | 265.00 | 10.72 | 9.56 | 9.62 | 0.00 | - | 10 | 0 | 20.10% |
| SPY200619P00266000 | 2019-08-19 11:34AM EDT | 266.00 | 9.75 | 9.78 | 9.85 | -1.22 | -11.12% | 6 | 0 | 19.99% |
| SPY200619P00267000 | 2019-08-16 12:32PM EDT | 267.00 | 11.31 | 10.01 | 10.07 | 0.00 | - | 15 | 0 | 19.85% |
| SPY200619P00268000 | 2019-08-16 1:49PM EDT | 268.00 | 11.51 | 10.24 | 10.35 | 0.00 | - | 31 | 0 | 19.78% |
| SPY200619P00269000 | 2019-08-16 12:18PM EDT | 269.00 | 11.93 | 10.49 | 10.55 | 0.00 | - | 12 | 0 | 19.61% |
| SPY200619P00270000 | 2019-08-19 12:04PM EDT | 270.00 | 10.74 | 10.73 | 10.80 | -1.35 | -11.17% | 22 | 0 | 19.49% |
| SPY200619P00271000 | 2019-08-16 4:14PM EDT | 271.00 | 12.35 | 10.97 | 11.03 | 0.00 | - | 24 | 0 | 19.35% |
| SPY200619P00272000 | 2019-08-16 12:18PM EDT | 272.00 | 12.75 | 11.23 | 11.30 | 0.00 | - | 11 | 0 | 19.24% |
| SPY200619P00273000 | 2019-08-16 12:18PM EDT | 273.00 | 13.04 | 11.51 | 11.55 | 0.00 | - | 11 | 0 | 19.11% |
| SPY200619P00274000 | 2019-08-16 12:18PM EDT | 274.00 | 13.33 | 11.75 | 11.83 | 0.00 | - | 11 | 0 | 19.00% |
| SPY200619P00275000 | 2019-08-19 12:03PM EDT | 275.00 | 12.10 | 12.01 | 12.07 | -1.52 | -11.16% | 13 | 0 | 18.84% |
| SPY200619P00276000 | 2019-08-19 9:30AM EDT | 276.00 | 12.53 | 12.29 | 12.36 | -1.32 | -9.53% | 14 | 0 | 18.73% |
| SPY200619P00277000 | 2019-08-16 12:18PM EDT | 277.00 | 14.22 | 12.57 | 12.63 | 0.00 | - | 11 | 0 | 18.59% |
| SPY200619P00278000 | 2019-08-16 12:14PM EDT | 278.00 | 14.38 | 12.85 | 12.91 | 0.00 | - | 11 | 0 | 18.45% |
| SPY200619P00279000 | 2019-08-16 12:12PM EDT | 279.00 | 14.72 | 13.15 | 13.20 | 0.00 | - | 10 | 0 | 18.33% |
| SPY200619P00280000 | 2019-08-19 10:02AM EDT | 280.00 | 13.70 | 13.43 | 13.48 | -1.41 | -9.33% | 3 | 0 | 18.18% |
| SPY200619P00281000 | 2019-08-19 11:17AM EDT | 281.00 | 13.74 | 13.73 | 13.79 | -1.76 | -11.35% | 16 | 0 | 18.06% |
| SPY200619P00282000 | 2019-08-16 12:13PM EDT | 282.00 | 15.67 | 14.03 | 14.10 | 0.00 | - | 10 | 0 | 17.93% |
| SPY200619P00283000 | 2019-08-16 3:53PM EDT | 283.00 | 15.90 | 14.34 | 14.41 | 0.00 | - | 12 | 0 | 17.79% |
| SPY200619P00284000 | 2019-08-16 12:18PM EDT | 284.00 | 16.53 | 14.66 | 14.72 | 0.00 | - | 10 | 0 | 17.64% |
| SPY200619P00285000 | 2019-08-19 10:34AM EDT | 285.00 | 15.25 | 14.98 | 15.06 | -1.41 | -8.46% | 40 | 0 | 17.52% |
| SPY200619P00286000 | 2019-08-16 3:26PM EDT | 286.00 | 17.21 | 15.30 | 15.38 | 0.00 | - | 41 | 0 | 17.38% |
| SPY200619P00287000 | 2019-08-19 9:55AM EDT | 287.00 | 15.88 | 15.63 | 15.72 | -1.64 | -9.36% | 75 | 0 | 17.24% |
| SPY200619P00288000 | 2019-08-19 9:55AM EDT | 288.00 | 16.20 | 15.97 | 16.05 | -1.76 | -9.80% | 75 | 0 | 17.09% |
| SPY200619P00289000 | 2019-08-19 11:25AM EDT | 289.00 | 16.41 | 16.32 | 16.40 | -1.68 | -9.29% | 42 | 0 | 16.95% |
| SPY200619P00290000 | 2019-08-19 10:40AM EDT | 290.00 | 16.85 | 16.67 | 16.76 | -1.88 | -10.04% | 17 | 0 | 16.81% |
| SPY200619P00291000 | 2019-08-19 9:52AM EDT | 291.00 | 17.35 | 17.02 | 17.13 | -1.57 | -8.30% | 27 | 0 | 16.67% |
| SPY200619P00292000 | 2019-08-19 12:12PM EDT | 292.00 | 17.50 | 17.39 | 17.50 | -3.92 | -18.30% | 11 | 0 | 16.53% |
| SPY200619P00293000 | 2019-08-19 9:51AM EDT | 293.00 | 18.11 | 17.78 | 17.89 | +0.69 | +3.96% | 7 | 0 | 16.39% |
| SPY200619P00294000 | 2019-08-09 10:32AM EDT | 294.00 | 18.70 | 18.14 | 18.25 | 0.00 | - | 1 | 0 | 16.22% |
| SPY200619P00295000 | 2019-08-14 3:57PM EDT | 295.00 | 23.14 | 18.51 | 18.71 | 0.00 | - | 2 | 0 | 16.14% |
| SPY200619P00296000 | 2019-08-06 2:23PM EDT | 296.00 | 21.31 | 18.92 | 19.10 | 0.00 | - | 7 | 0 | 15.98% |
| SPY200619P00297000 | 2019-08-05 3:58PM EDT | 297.00 | 23.70 | 19.33 | 19.52 | 0.00 | - | 22 | 0 | 15.84% |
| SPY200619P00298000 | 2019-08-14 11:51AM EDT | 298.00 | 23.64 | 19.74 | 19.94 | 0.00 | - | 1 | 0 | 15.69% |
| SPY200619P00299000 | 2019-08-09 1:33PM EDT | 299.00 | 19.80 | 20.16 | 20.35 | 0.00 | - | 1 | 0 | 15.53% |
| SPY200619P00300000 | 2019-08-19 10:52AM EDT | 300.00 | 20.84 | 20.62 | 20.81 | -2.05 | -8.96% | 2 | 0 | 15.40% |
| SPY200619P00301000 | 2019-08-08 11:57AM EDT | 301.00 | 26.06 | 21.04 | 21.25 | 0.00 | - | 25 | 0 | 15.24% |
| SPY200619P00302000 | 2019-07-26 11:32AM EDT | 302.00 | 15.76 | 21.50 | 21.69 | 0.00 | - | 26 | 0 | 15.08% |
| SPY200619P00303000 | 2019-08-19 12:08PM EDT | 303.00 | 22.16 | 21.99 | 22.19 | +0.58 | +2.69% | 1 | 0 | 14.96% |
| SPY200619P00304000 | 2019-08-15 2:35PM EDT | 304.00 | 28.29 | 22.45 | 22.67 | 0.00 | - | 2 | 0 | 14.81% |
| SPY200619P00305000 | 2019-08-15 2:35PM EDT | 305.00 | 25.07 | 22.95 | 23.15 | 0.00 | - | 8 | 0 | 14.65% |
| SPY200619P00306000 | 2019-08-14 11:51AM EDT | 306.00 | 27.83 | 23.43 | 23.66 | 0.00 | - | 1 | 0 | 14.51% |
| SPY200619P00307000 | 2019-08-15 12:52PM EDT | 307.00 | 29.53 | 23.97 | 24.18 | 0.00 | - | 2 | 0 | 14.37% |
| SPY200619P00308000 | 2019-08-15 12:52PM EDT | 308.00 | 30.13 | 24.46 | 24.68 | 0.00 | - | 2 | 0 | 14.19% |
| SPY200619P00309000 | 2019-08-05 12:13AM EDT | 309.00 | 20.55 | 25.00 | 25.24 | 0.00 | - | - | 0 | 14.07% |
| SPY200619P00310000 | 2019-08-16 2:44PM EDT | 310.00 | 28.53 | 25.57 | 25.81 | 0.00 | - | 4 | 0 | 13.94% |
| SPY200619P00311000 | 2019-08-05 10:54AM EDT | 311.00 | 30.20 | 26.13 | 26.35 | 0.00 | - | 1 | 0 | 13.77% |
| SPY200619P00314000 | 2019-08-09 10:08AM EDT | 314.00 | 28.47 | 27.95 | 28.18 | 0.00 | - | - | 0 | 13.41% |
| SPY200619P00315000 | 2019-08-14 3:37PM EDT | 315.00 | 34.85 | 28.58 | 28.81 | 0.00 | - | 5 | 0 | 13.28% |
| SPY200619P00316000 | 2019-08-19 12:06AM EDT | 316.00 | 28.85 | 29.20 | 29.43 | 0.00 | - | - | 0 | 13.13% |
| SPY200619P00317000 | 2019-08-19 12:06AM EDT | 317.00 | 31.42 | 29.86 | 30.11 | 0.00 | - | - | 0 | 13.03% |
| SPY200619P00318000 | 2019-08-19 12:06AM EDT | 318.00 | 32.12 | 30.51 | 30.76 | 0.00 | - | - | 0 | 12.89% |
| SPY200619P00320000 | 2019-08-05 3:44PM EDT | 320.00 | 38.95 | 31.92 | 32.16 | 0.00 | - | 31 | 0 | 12.67% |
| SPY200619P00323000 | 2019-07-26 3:42PM EDT | 323.00 | 25.41 | 34.09 | 34.37 | 0.00 | - | 4 | 0 | 12.38% |
| SPY200619P00325000 | 2019-08-14 10:10AM EDT | 325.00 | 39.70 | 35.64 | 35.95 | 0.00 | - | 3 | 0 | 12.27% |
| SPY200619P00330000 | 2019-08-14 10:03AM EDT | 330.00 | 44.14 | 39.73 | 40.07 | 0.00 | - | 10 | 0 | 11.99% |
| SPY200619P00335000 | 2019-08-12 10:06AM EDT | 335.00 | 46.90 | 44.15 | 44.49 | 0.00 | - | 5 | 0 | 11.93% |
| SPY200619P00340000 | 2019-08-01 10:27AM EDT | 340.00 | 54.65 | 48.72 | 49.09 | 0.00 | - | 1 | 0 | 11.99% |
| SPY200619P00345000 | 2019-07-31 9:43AM EDT | 345.00 | 44.63 | 53.53 | 53.91 | 0.00 | - | 1 | 0 | 12.40% |
| SPY200619P00350000 | 2019-08-02 3:49PM EDT | 350.00 | 57.60 | 58.40 | 58.79 | 0.00 | - | 1 | 0 | 12.87% |
| SPY200619P00355000 | 2019-06-18 10:16AM EDT | 355.00 | 63.37 | 56.08 | 56.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619P00360000 | 2019-07-03 10:23AM EDT | 360.00 | 62.59 | 68.41 | 69.19 | 0.00 | - | - | 0 | 15.47% |
| SPY200619P00365000 | 2019-06-07 10:55AM EDT | 365.00 | 79.12 | 66.71 | 67.46 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619P00400000 | 2019-06-20 3:24PM EDT | 400.00 | 105.85 | 102.75 | 103.47 | 0.00 | - | - | 0 | 0.00% |