| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200619C00025000 | 2019-09-16 8:30AM EST | 25.00 | 274.85 | 273.95 | 274.65 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00050000 | 2019-06-07 9:59AM EST | 50.00 | 244.06 | 247.73 | 248.52 | 0.00 | - | - | 0 | 0.00% |
| SPY200619C00070000 | 2019-06-20 2:30PM EST | 70.00 | 225.58 | 226.80 | 227.53 | 0.00 | - | - | 0 | 0.00% |
| SPY200619C00095000 | 2019-11-26 12:05PM EST | 95.00 | 218.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200619C00100000 | 2019-11-26 12:05PM EST | 100.00 | 213.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200619C00110000 | 2019-06-20 2:52PM EST | 110.00 | 186.06 | 186.98 | 187.67 | 0.00 | - | 120 | 0 | 0.00% |
| SPY200619C00130000 | 2019-06-09 11:06PM EST | 130.00 | 138.82 | 166.29 | 167.59 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00140000 | 2019-09-19 1:49PM EST | 140.00 | 161.47 | 158.85 | 159.30 | 0.00 | - | 30 | 10 | 0.00% |
| SPY200619C00145000 | 2019-06-26 9:33AM EST | 145.00 | 147.29 | 156.69 | 157.03 | 0.00 | - | 0 | 0 | 0.00% |
| SPY200619C00150000 | 2019-11-14 3:39PM EST | 150.00 | 161.80 | 167.32 | 167.76 | 0.00 | - | 1 | 1 | 48.85% |
| SPY200619C00155000 | 2019-09-19 1:50PM EST | 155.00 | 146.50 | 143.89 | 144.31 | 0.00 | - | 60 | 0 | 0.00% |
| SPY200619C00160000 | 2019-07-12 8:40AM EST | 160.00 | 140.70 | 127.11 | 127.68 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00165000 | 2019-11-15 3:49PM EST | 165.00 | 146.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200619C00170000 | 2019-12-09 11:47AM EST | 170.00 | 145.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00175000 | 2019-05-28 8:55AM EST | 175.00 | 109.60 | 119.54 | 120.29 | 0.00 | - | 40 | 0 | 0.00% |
| SPY200619C00180000 | 2019-11-26 3:47PM EST | 180.00 | 137.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00185000 | 2019-11-27 10:23AM EST | 185.00 | 129.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY200619C00190000 | 2019-11-27 12:02PM EST | 190.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00195000 | 2019-11-14 9:42AM EST | 195.00 | 114.69 | 122.28 | 122.91 | 0.00 | - | 6 | 5 | 34.72% |
| SPY200619C00200000 | 2019-11-25 11:00AM EST | 200.00 | 113.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00205000 | 2019-08-23 2:48PM EST | 205.00 | 81.49 | 92.16 | 92.89 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200619C00210000 | 2019-11-27 12:55PM EST | 210.00 | 107.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00215000 | 2019-12-13 10:56AM EST | 215.00 | 102.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00220000 | 2019-12-12 2:56PM EST | 220.00 | 97.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY200619C00225000 | 2019-12-13 3:59PM EST | 225.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00230000 | 2019-12-13 12:15PM EST | 230.00 | 87.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00235000 | 2019-12-11 11:12AM EST | 235.00 | 79.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY200619C00240000 | 2019-12-13 9:54AM EST | 240.00 | 78.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00245000 | 2019-12-13 12:25PM EST | 245.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00250000 | 2019-12-13 9:47AM EST | 250.00 | 68.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00255000 | 2019-12-09 1:17PM EST | 255.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY200619C00260000 | 2019-12-11 10:25AM EST | 260.00 | 57.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00264000 | 2019-12-04 3:16PM EST | 264.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY200619C00265000 | 2019-12-13 11:35AM EST | 265.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00266000 | 2019-11-27 11:13AM EST | 266.00 | 52.34 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| SPY200619C00267000 | 2019-12-03 1:20PM EST | 267.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00268000 | 2019-12-10 9:37AM EST | 268.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00269000 | 2019-12-05 12:23PM EST | 269.00 | 46.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00270000 | 2019-12-12 11:24AM EST | 270.00 | 50.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY200619C00271000 | 2019-12-11 11:12AM EST | 271.00 | 47.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY200619C00272000 | 2019-12-05 12:23PM EST | 272.00 | 44.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00273000 | 2019-12-11 11:13AM EST | 273.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00274000 | 2019-12-13 3:32PM EST | 274.00 | 47.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200619C00275000 | 2019-12-13 3:43PM EST | 275.00 | 46.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY200619C00276000 | 2019-12-05 12:23PM EST | 276.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200619C00277000 | 2019-12-05 12:23PM EST | 277.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY200619C00278000 | 2019-12-05 12:23PM EST | 278.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SPY200619C00279000 | 2019-12-13 11:22AM EST | 279.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00280000 | 2019-12-13 3:43PM EST | 280.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY200619C00281000 | 2019-12-05 12:23PM EST | 281.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00282000 | 2019-12-11 3:01PM EST | 282.00 | 38.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00283000 | 2019-12-05 12:23PM EST | 283.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00284000 | 2019-12-12 3:33PM EST | 284.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY200619C00285000 | 2019-12-13 3:31PM EST | 285.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY200619C00286000 | 2019-12-12 11:04AM EST | 286.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00287000 | 2019-12-12 12:12PM EST | 287.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY200619C00288000 | 2019-12-09 12:49PM EST | 288.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00289000 | 2019-12-04 2:30PM EST | 289.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00290000 | 2019-12-13 3:42PM EST | 290.00 | 33.49 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY200619C00291000 | 2019-12-06 10:04AM EST | 291.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00292000 | 2019-12-12 10:18AM EST | 292.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00293000 | 2019-12-11 4:14PM EST | 293.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY200619C00294000 | 2019-12-11 4:14PM EST | 294.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| SPY200619C00295000 | 2019-12-13 3:57PM EST | 295.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200619C00296000 | 2019-12-13 2:07PM EST | 296.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00297000 | 2019-12-10 3:19PM EST | 297.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY200619C00298000 | 2019-12-06 3:08PM EST | 298.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200619C00299000 | 2019-11-27 12:49PM EST | 299.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY200619C00300000 | 2019-12-13 3:42PM EST | 300.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY200619C00301000 | 2019-12-13 2:43PM EST | 301.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00302000 | 2019-12-11 9:50AM EST | 302.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00303000 | 2019-12-13 3:30PM EST | 303.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00304000 | 2019-12-12 1:12PM EST | 304.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00305000 | 2019-12-13 12:43PM EST | 305.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200619C00306000 | 2019-12-13 2:31PM EST | 306.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00307000 | 2019-12-06 11:15AM EST | 307.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY200619C00308000 | 2019-12-13 2:31PM EST | 308.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200619C00309000 | 2019-12-10 1:57PM EST | 309.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.00% |
| SPY200619C00310000 | 2019-12-13 3:57PM EST | 310.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| SPY200619C00311000 | 2019-12-11 9:41AM EST | 311.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200619C00312000 | 2019-12-13 3:26PM EST | 312.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00313000 | 2019-12-12 3:40PM EST | 313.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619C00314000 | 2019-12-13 3:25PM EST | 314.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| SPY200619C00315000 | 2019-12-13 3:58PM EST | 315.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200619C00316000 | 2019-12-13 2:02PM EST | 316.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY200619C00317000 | 2019-12-13 3:58PM EST | 317.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SPY200619C00318000 | 2019-12-13 1:56PM EST | 318.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.10% |
| SPY200619C00319000 | 2019-12-13 11:30AM EST | 319.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| SPY200619C00320000 | 2019-12-13 3:55PM EST | 320.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.39% |
| SPY200619C00321000 | 2019-12-13 2:31PM EST | 321.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| SPY200619C00322000 | 2019-12-13 9:35AM EST | 322.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY200619C00323000 | 2019-12-13 2:31PM EST | 323.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY200619C00324000 | 2019-12-12 3:43PM EST | 324.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY200619C00325000 | 2019-12-13 3:37PM EST | 325.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPY200619C00326000 | 2019-12-12 11:40AM EST | 326.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY200619C00327000 | 2019-12-12 3:43PM EST | 327.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| SPY200619C00328000 | 2019-12-12 11:24AM EST | 328.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY200619C00329000 | 2019-12-13 3:59PM EST | 329.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 1.56% |
| SPY200619C00330000 | 2019-12-13 11:43AM EST | 330.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| SPY200619C00331000 | 2019-12-13 3:37PM EST | 331.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY200619C00332000 | 2019-12-13 3:51PM EST | 332.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| SPY200619C00333000 | 2019-12-12 3:16PM EST | 333.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY200619C00334000 | 2019-12-06 12:08PM EST | 334.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY200619C00335000 | 2019-12-13 3:07PM EST | 335.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| SPY200619C00336000 | 2019-12-13 3:28PM EST | 336.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| SPY200619C00338000 | 2019-12-16 12:08AM EST | 338.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| SPY200619C00340000 | 2019-12-13 2:46PM EST | 340.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 1.56% |
| SPY200619C00345000 | 2019-12-13 12:11PM EST | 345.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| SPY200619C00350000 | 2019-12-13 3:41PM EST | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY200619C00355000 | 2019-12-12 1:30PM EST | 355.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY200619C00360000 | 2019-12-13 3:49PM EST | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 3.13% |
| SPY200619C00365000 | 2019-12-13 3:07PM EST | 365.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,889 | 0 | 3.13% |
| SPY200619C00370000 | 2019-12-13 3:56PM EST | 370.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,686 | 0 | 3.13% |
| SPY200619C00375000 | 2019-12-13 10:27AM EST | 375.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY200619C00380000 | 2019-12-12 11:35AM EST | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619C00385000 | 2019-12-12 2:04PM EST | 385.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| SPY200619C00390000 | 2019-12-04 3:48PM EST | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619C00395000 | 2019-11-27 3:14PM EST | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619C00400000 | 2019-12-13 11:50AM EST | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619C00405000 | 2019-12-12 11:37AM EST | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619C00410000 | 2019-12-11 2:11PM EST | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619C00420000 | 2019-11-20 9:30AM EST | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619C00425000 | 2019-11-18 11:35AM EST | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY200619C00430000 | 2019-12-09 4:12PM EST | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619C00435000 | 2019-12-16 12:08AM EST | 435.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY200619C00440000 | 2019-12-09 4:11PM EST | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200619P00025000 | 2019-10-10 11:17AM EST | 25.00 | 0.01 | - | 0.02 | 0.00 | - | 1 | 3 | 115.63% |
| SPY200619P00035000 | 2019-06-09 11:13PM EST | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 0 | 380 | 93.75% |
| SPY200619P00040000 | 2019-09-30 9:57AM EST | 40.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 93.75% |
| SPY200619P00045000 | 2019-06-07 9:55AM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 85.94% |
| SPY200619P00050000 | 2019-06-07 9:55AM EST | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 47 | 83.59% |
| SPY200619P00055000 | 2019-10-11 9:41AM EST | 55.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 0 | 71.88% |
| SPY200619P00060000 | 2019-07-02 2:43PM EST | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 0 | 78.13% |
| SPY200619P00065000 | 2019-09-26 10:14AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 136 | 67.97% |
| SPY200619P00070000 | 2019-08-30 1:26PM EST | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 69.53% |
| SPY200619P00075000 | 2019-10-03 2:30PM EST | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 484 | 64.06% |
| SPY200619P00080000 | 2019-10-09 8:46AM EST | 80.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 250 | 377 | 62.50% |
| SPY200619P00085000 | 2019-11-25 11:53AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY200619P00090000 | 2019-10-14 11:51AM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY200619P00095000 | 2019-11-25 12:01PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY200619P00100000 | 2019-12-12 2:19PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY200619P00105000 | 2019-12-10 2:26PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| SPY200619P00110000 | 2019-12-10 2:25PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| SPY200619P00115000 | 2019-12-09 1:02PM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| SPY200619P00120000 | 2019-12-13 4:07PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY200619P00125000 | 2019-12-06 3:44PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY200619P00130000 | 2019-12-13 9:52AM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY200619P00135000 | 2019-12-13 3:24PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY200619P00140000 | 2019-12-11 12:50PM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| SPY200619P00145000 | 2019-12-11 9:56AM EST | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY200619P00150000 | 2019-12-12 12:26PM EST | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY200619P00155000 | 2019-12-05 1:22PM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY200619P00160000 | 2019-12-13 1:29PM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SPY200619P00165000 | 2019-12-13 4:01PM EST | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY200619P00170000 | 2019-12-05 3:50PM EST | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY200619P00175000 | 2019-12-04 2:30PM EST | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY200619P00180000 | 2019-12-09 10:15AM EST | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY200619P00185000 | 2019-12-11 10:56AM EST | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY200619P00190000 | 2019-12-13 2:06PM EST | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY200619P00195000 | 2019-12-06 3:20PM EST | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPY200619P00200000 | 2019-12-13 1:47PM EST | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY200619P00205000 | 2019-12-06 3:02PM EST | 205.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY200619P00210000 | 2019-12-13 12:01PM EST | 210.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY200619P00215000 | 2019-12-13 10:56AM EST | 215.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY200619P00220000 | 2019-12-13 12:40PM EST | 220.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY200619P00225000 | 2019-12-13 3:43PM EST | 225.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| SPY200619P00230000 | 2019-12-13 2:06PM EST | 230.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY200619P00235000 | 2019-12-13 9:39AM EST | 235.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY200619P00240000 | 2019-12-13 3:59PM EST | 240.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 6.25% |
| SPY200619P00245000 | 2019-12-13 3:50PM EST | 245.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPY200619P00250000 | 2019-12-13 3:59PM EST | 250.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 6.25% |
| SPY200619P00255000 | 2019-12-13 4:05PM EST | 255.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SPY200619P00260000 | 2019-12-13 3:43PM EST | 260.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY200619P00264000 | 2019-12-12 3:50PM EST | 264.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY200619P00265000 | 2019-12-13 2:46PM EST | 265.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY200619P00266000 | 2019-12-05 2:58PM EST | 266.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY200619P00267000 | 2019-12-10 1:44PM EST | 267.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY200619P00268000 | 2019-12-05 2:58PM EST | 268.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619P00269000 | 2019-12-06 10:10AM EST | 269.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY200619P00270000 | 2019-12-13 2:49PM EST | 270.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY200619P00271000 | 2019-12-13 1:02PM EST | 271.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| SPY200619P00272000 | 2019-12-06 2:46PM EST | 272.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY200619P00273000 | 2019-12-10 11:42AM EST | 273.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| SPY200619P00274000 | 2019-12-13 12:31PM EST | 274.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY200619P00275000 | 2019-12-13 1:55PM EST | 275.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY200619P00276000 | 2019-12-13 1:57PM EST | 276.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 3.13% |
| SPY200619P00277000 | 2019-12-13 2:54PM EST | 277.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY200619P00278000 | 2019-12-12 3:51PM EST | 278.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY200619P00279000 | 2019-12-11 2:59PM EST | 279.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY200619P00280000 | 2019-12-13 3:00PM EST | 280.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| SPY200619P00281000 | 2019-12-13 2:05PM EST | 281.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SPY200619P00282000 | 2019-12-13 3:09PM EST | 282.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 3.13% |
| SPY200619P00283000 | 2019-12-12 3:35PM EST | 283.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 3.13% |
| SPY200619P00284000 | 2019-12-13 11:26AM EST | 284.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY200619P00285000 | 2019-12-13 9:45AM EST | 285.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY200619P00286000 | 2019-12-12 12:33PM EST | 286.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY200619P00287000 | 2019-12-13 3:17PM EST | 287.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY200619P00288000 | 2019-12-13 3:43PM EST | 288.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY200619P00289000 | 2019-12-13 11:26AM EST | 289.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 3.13% |
| SPY200619P00290000 | 2019-12-13 3:01PM EST | 290.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 3.13% |
| SPY200619P00291000 | 2019-12-12 3:38PM EST | 291.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY200619P00292000 | 2019-12-13 3:59PM EST | 292.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY200619P00293000 | 2019-12-13 3:59PM EST | 293.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| SPY200619P00294000 | 2019-12-13 3:59PM EST | 294.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY200619P00295000 | 2019-12-13 4:11PM EST | 295.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 1.56% |
| SPY200619P00296000 | 2019-12-13 3:59PM EST | 296.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY200619P00297000 | 2019-12-13 3:59PM EST | 297.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 1.56% |
| SPY200619P00298000 | 2019-12-13 10:43AM EST | 298.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY200619P00299000 | 2019-12-12 12:43PM EST | 299.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY200619P00300000 | 2019-12-13 3:59PM EST | 300.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 1.56% |
| SPY200619P00301000 | 2019-12-13 10:02AM EST | 301.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY200619P00302000 | 2019-12-13 9:45AM EST | 302.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY200619P00303000 | 2019-12-13 11:19AM EST | 303.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY200619P00304000 | 2019-12-11 2:27PM EST | 304.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY200619P00305000 | 2019-12-13 10:13AM EST | 305.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| SPY200619P00306000 | 2019-12-13 1:50PM EST | 306.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY200619P00307000 | 2019-12-12 1:10PM EST | 307.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY200619P00308000 | 2019-12-13 1:50PM EST | 308.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY200619P00309000 | 2019-12-13 11:09AM EST | 309.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY200619P00310000 | 2019-12-13 3:41PM EST | 310.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| SPY200619P00311000 | 2019-12-13 3:37PM EST | 311.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| SPY200619P00312000 | 2019-12-13 3:23PM EST | 312.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SPY200619P00313000 | 2019-12-13 3:44PM EST | 313.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY200619P00314000 | 2019-12-13 11:26AM EST | 314.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| SPY200619P00315000 | 2019-12-13 3:38PM EST | 315.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.20% |
| SPY200619P00316000 | 2019-12-12 3:07PM EST | 316.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY200619P00317000 | 2019-12-13 4:00PM EST | 317.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.05% |
| SPY200619P00318000 | 2019-12-13 1:00PM EST | 318.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| SPY200619P00319000 | 2019-12-13 10:19AM EST | 319.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619P00320000 | 2019-12-13 3:57PM EST | 320.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY200619P00321000 | 2019-12-13 12:41PM EST | 321.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619P00322000 | 2019-11-14 12:15PM EST | 322.00 | 20.63 | 14.79 | 14.91 | 0.00 | - | 7,000 | 6,061 | 13.63% |
| SPY200619P00323000 | 2019-12-12 1:24PM EST | 323.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200619P00324000 | 2019-11-08 12:24PM EST | 324.00 | 21.95 | 15.68 | 15.83 | 0.00 | - | 4 | 499 | 13.34% |
| SPY200619P00325000 | 2019-12-13 2:29PM EST | 325.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| SPY200619P00326000 | 2019-11-19 2:34PM EST | 326.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619P00327000 | 2019-12-02 3:16PM EST | 327.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619P00328000 | 2019-12-12 10:53AM EST | 328.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| SPY200619P00329000 | 2019-12-12 12:13PM EST | 329.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY200619P00330000 | 2019-12-13 3:35PM EST | 330.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY200619P00331000 | 2019-12-16 12:10AM EST | 331.00 | 20.24 | - | - | 0.00 | - | - | - | 0.00% |
| SPY200619P00332000 | 2019-12-10 12:53PM EST | 332.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619P00334000 | 2019-12-16 12:10AM EST | 334.00 | 23.02 | - | - | 0.00 | - | - | - | 0.00% |
| SPY200619P00335000 | 2019-12-13 9:51AM EST | 335.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619P00340000 | 2019-12-13 12:26PM EST | 340.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200619P00345000 | 2019-12-12 4:03PM EST | 345.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY200619P00350000 | 2019-12-13 3:44PM EST | 350.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY200619P00355000 | 2019-12-12 3:19PM EST | 355.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY200619P00360000 | 2019-12-12 2:40PM EST | 360.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200619P00365000 | 2019-12-11 11:15AM EST | 365.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY200619P00370000 | 2019-12-12 2:41PM EST | 370.00 | 54.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619P00375000 | 2019-11-20 10:42AM EST | 375.00 | 64.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619P00380000 | 2019-10-25 12:09PM EST | 380.00 | 78.65 | 66.35 | 67.01 | 0.00 | - | 2 | 1 | 23.71% |
| SPY200619P00390000 | 2019-11-26 10:45AM EST | 390.00 | 77.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY200619P00400000 | 2019-06-20 2:24PM EST | 400.00 | 105.85 | 102.75 | 103.47 | 0.00 | - | - | 0 | 50.87% |
| SPY200619P00440000 | 2019-10-25 10:51AM EST | 440.00 | 138.26 | 126.26 | 126.93 | 0.00 | - | 2 | 0 | 35.16% |