| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201218C00025000 | 2019-06-07 10:59AM EDT | 25.00 | 256.56 | 271.91 | 274.06 | 0.00 | - | 20 | 0 | 0.00% |
| SPY201218C00050000 | 2019-06-20 3:59PM EDT | 50.00 | 246.05 | 246.05 | 248.13 | 0.00 | - | 177 | 0 | 0.00% |
| SPY201218C00075000 | 2019-06-20 3:57PM EDT | 75.00 | 221.20 | 221.17 | 223.22 | 0.00 | - | 44 | 3 | 0.00% |
| SPY201218C00090000 | 2019-06-10 12:07AM EDT | 90.00 | 157.46 | 206.00 | 208.64 | 0.00 | - | 0 | 0 | 0.00% |
| SPY201218C00095000 | 2019-06-07 11:00AM EDT | 95.00 | 186.30 | 202.33 | 204.42 | 0.00 | - | 6 | 0 | 0.00% |
| SPY201218C00100000 | 2019-06-20 3:57PM EDT | 100.00 | 196.20 | 196.29 | 198.32 | 0.00 | - | 18 | 2 | 0.00% |
| SPY201218C00105000 | 2019-06-10 12:07AM EDT | 105.00 | 169.19 | 191.09 | 193.11 | 0.00 | - | 0 | 0 | 0.00% |
| SPY201218C00110000 | 2019-06-20 3:59PM EDT | 110.00 | 186.20 | 186.34 | 188.36 | 0.00 | - | 9 | 2 | 0.00% |
| SPY201218C00120000 | 2019-06-20 2:50PM EDT | 120.00 | 175.53 | 176.38 | 178.40 | 0.00 | - | 110 | 2 | 0.00% |
| SPY201218C00125000 | 2019-06-07 11:14AM EDT | 125.00 | 155.50 | 172.51 | 174.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00130000 | 2019-06-20 3:57PM EDT | 130.00 | 166.23 | 166.43 | 168.44 | 0.00 | - | 18 | 1 | 0.00% |
| SPY201218C00135000 | 2019-06-20 3:58PM EDT | 135.00 | 161.43 | 161.46 | 163.25 | 0.00 | - | 45 | 15 | 0.00% |
| SPY201218C00140000 | 2019-06-20 3:58PM EDT | 140.00 | 156.26 | 156.48 | 158.49 | 0.00 | - | 24 | 7 | 0.00% |
| SPY201218C00145000 | 2019-06-20 3:58PM EDT | 145.00 | 151.23 | 151.51 | 153.31 | 0.00 | - | 24 | 3 | 0.00% |
| SPY201218C00150000 | 2019-07-08 12:37PM EDT | 150.00 | 147.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00155000 | 2019-07-15 1:59PM EDT | 155.00 | 146.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY201218C00160000 | 2019-07-15 11:40AM EDT | 160.00 | 141.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00165000 | 2019-06-07 11:14AM EDT | 165.00 | 129.65 | 132.86 | 134.87 | 0.00 | - | 1 | 1 | 0.00% |
| SPY201218C00170000 | 2019-06-20 2:50PM EDT | 170.00 | 125.40 | 126.81 | 128.61 | 0.00 | - | 330 | 31 | 0.00% |
| SPY201218C00175000 | 2019-07-12 9:40AM EDT | 175.00 | 125.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218C00180000 | 2019-06-26 12:04PM EDT | 180.00 | 113.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY201218C00185000 | 2019-06-10 12:07AM EDT | 185.00 | 87.88 | 112.31 | 113.72 | 0.00 | - | 4 | 5 | 0.00% |
| SPY201218C00190000 | 2019-07-22 11:14AM EDT | 190.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00195000 | 2019-07-09 2:31PM EDT | 195.00 | 103.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00200000 | 2019-07-16 9:45AM EDT | 200.00 | 103.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218C00205000 | 2019-07-03 10:05AM EDT | 205.00 | 93.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00210000 | 2019-07-08 10:55AM EDT | 210.00 | 89.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00215000 | 2019-07-01 9:30AM EDT | 215.00 | 85.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00220000 | 2019-07-11 3:28PM EDT | 220.00 | 82.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY201218C00225000 | 2019-06-20 2:52PM EDT | 225.00 | 73.91 | 75.78 | 77.30 | 0.00 | - | 1 | 187 | 18.03% |
| SPY201218C00230000 | 2019-06-27 10:02AM EDT | 230.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY201218C00235000 | 2019-07-09 9:56AM EDT | 235.00 | 67.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY201218C00240000 | 2019-07-12 9:46AM EDT | 240.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY201218C00245000 | 2019-07-18 3:44PM EDT | 245.00 | 60.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY201218C00250000 | 2019-07-15 1:25PM EDT | 250.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00255000 | 2019-07-19 9:51AM EDT | 255.00 | 53.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00260000 | 2019-07-12 12:23PM EDT | 260.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218C00265000 | 2019-07-10 3:42PM EDT | 265.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY201218C00270000 | 2019-07-15 3:32PM EDT | 270.00 | 42.82 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY201218C00275000 | 2019-07-18 11:38AM EDT | 275.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY201218C00276000 | 2019-06-20 9:48AM EDT | 276.00 | 33.85 | 35.44 | 36.38 | 0.00 | - | 44 | 488 | 16.43% |
| SPY201218C00277000 | 2019-06-03 12:11AM EDT | 277.00 | 22.00 | 35.63 | 36.80 | 0.00 | - | - | 4 | 17.26% |
| SPY201218C00278000 | 2019-07-09 11:02AM EDT | 278.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218C00279000 | 2019-07-02 3:51PM EDT | 279.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00280000 | 2019-07-23 2:04PM EDT | 280.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY201218C00281000 | 2019-06-07 3:33PM EDT | 281.00 | 26.06 | 32.34 | 33.39 | 0.00 | - | 10 | 45 | 16.48% |
| SPY201218C00282000 | 2019-07-01 9:42AM EDT | 282.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00283000 | 2019-07-02 10:52AM EDT | 283.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218C00284000 | 2019-06-06 3:23PM EDT | 284.00 | 22.52 | 30.31 | 31.31 | 0.00 | - | 52 | 2,078 | 16.23% |
| SPY201218C00285000 | 2019-07-23 3:39PM EDT | 285.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY201218C00286000 | 2019-06-10 9:42AM EDT | 286.00 | 24.25 | 29.69 | 30.01 | 0.00 | - | 3 | 121 | 16.11% |
| SPY201218C00287000 | 2019-06-20 10:10AM EDT | 287.00 | 26.81 | 28.28 | 28.58 | 0.00 | - | 43 | 206 | 15.46% |
| SPY201218C00288000 | 2019-06-13 3:35PM EDT | 288.00 | 22.51 | 29.30 | 29.55 | 0.00 | - | 53 | 215 | 16.59% |
| SPY201218C00289000 | 2019-07-01 9:42AM EDT | 289.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00290000 | 2019-07-22 11:24AM EDT | 290.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218C00291000 | 2019-07-10 3:16PM EDT | 291.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY201218C00292000 | 2019-07-12 2:28PM EDT | 292.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY201218C00293000 | 2019-06-25 3:16PM EDT | 293.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY201218C00294000 | 2019-06-26 3:34PM EDT | 294.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| SPY201218C00295000 | 2019-07-18 11:35AM EDT | 295.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY201218C00296000 | 2019-07-12 3:09PM EDT | 296.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| SPY201218C00297000 | 2019-07-15 3:52PM EDT | 297.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00298000 | 2019-07-22 11:53AM EDT | 298.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| SPY201218C00299000 | 2019-07-19 9:45AM EDT | 299.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00300000 | 2019-07-23 3:38PM EDT | 300.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY201218C00301000 | 2019-07-23 3:56PM EDT | 301.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| SPY201218C00302000 | 2019-07-09 3:42PM EDT | 302.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.20% |
| SPY201218C00303000 | 2019-06-21 9:58AM EDT | 303.00 | 17.63 | 18.60 | 18.84 | 0.00 | - | 50 | 90 | 14.24% |
| SPY201218C00304000 | 2019-07-09 2:49PM EDT | 304.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY201218C00305000 | 2019-07-17 3:02PM EDT | 305.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY201218C00306000 | 2019-06-28 9:34AM EDT | 306.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY201218C00307000 | 2019-06-06 12:36PM EDT | 307.00 | 10.37 | 16.42 | 17.09 | 0.00 | - | 23 | 40 | 14.21% |
| SPY201218C00308000 | 2019-07-15 11:29AM EDT | 308.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPY201218C00309000 | 2019-06-06 12:26PM EDT | 309.00 | 9.66 | 15.39 | 16.02 | 0.00 | - | 23 | 43 | 14.03% |
| SPY201218C00310000 | 2019-07-23 2:58PM EDT | 310.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY201218C00311000 | 2019-06-06 12:25PM EDT | 311.00 | 8.85 | 14.39 | 15.00 | 0.00 | - | 23 | 734 | 13.85% |
| SPY201218C00312000 | 2019-07-23 2:18PM EDT | 312.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY201218C00313000 | 2019-06-26 3:59PM EDT | 313.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY201218C00314000 | 2019-07-19 9:48AM EDT | 314.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 2,464 | 0 | 0.78% |
| SPY201218C00315000 | 2019-07-23 2:18PM EDT | 315.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY201218C00316000 | 2019-06-14 1:47PM EDT | 316.00 | 9.08 | 13.05 | 13.23 | 0.00 | - | 14 | 84 | 13.89% |
| SPY201218C00317000 | 2019-06-26 3:39PM EDT | 317.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY201218C00318000 | 2019-06-14 1:45PM EDT | 318.00 | 8.40 | 12.15 | 12.33 | 0.00 | - | 10 | 355 | 13.73% |
| SPY201218C00319000 | 2019-07-23 2:12PM EDT | 319.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY201218C00320000 | 2019-07-23 1:04PM EDT | 320.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY201218C00321000 | 2019-06-20 9:41AM EDT | 321.00 | 9.49 | 9.95 | 10.18 | 0.00 | - | 10 | 867 | 12.84% |
| SPY201218C00322000 | 2019-07-23 2:12PM EDT | 322.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY201218C00323000 | 2019-06-27 3:51PM EDT | 323.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SPY201218C00324000 | 2019-07-22 2:14PM EDT | 324.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1,418 | 0 | 1.56% |
| SPY201218C00325000 | 2019-07-23 11:25AM EDT | 325.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY201218C00326000 | 2019-07-18 2:29PM EDT | 326.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY201218C00327000 | 2019-07-08 3:48PM EDT | 327.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SPY201218C00328000 | 2019-06-25 10:51AM EDT | 328.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| SPY201218C00329000 | 2019-07-10 3:18PM EDT | 329.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPY201218C00330000 | 2019-07-23 3:28PM EDT | 330.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY201218C00331000 | 2019-07-15 3:51PM EDT | 331.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY201218C00332000 | 2019-07-22 3:16PM EDT | 332.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY201218C00333000 | 2019-07-05 2:40PM EDT | 333.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY201218C00334000 | 2019-06-26 3:42PM EDT | 334.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY201218C00335000 | 2019-07-15 11:43AM EDT | 335.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY201218C00336000 | 2019-07-15 11:57AM EDT | 336.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY201218C00337000 | 2019-06-25 3:16PM EDT | 337.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY201218C00338000 | 2019-07-18 3:55PM EDT | 338.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY201218C00339000 | 2019-07-17 9:52AM EDT | 339.00 | 5.09 | 4.88 | 5.05 | 0.00 | - | 116 | 0 | 12.13% |
| SPY201218C00340000 | 2019-07-22 3:08PM EDT | 340.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY201218C00341000 | 2019-07-23 2:49PM EDT | 341.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY201218C00342000 | 2019-06-07 11:45AM EDT | 342.00 | 3.65 | 3.75 | 4.05 | 0.00 | - | 2 | 630 | 11.63% |
| SPY201218C00343000 | 2019-07-19 3:25PM EDT | 343.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY201218C00344000 | 2019-07-22 3:13PM EDT | 344.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY201218C00345000 | 2019-06-20 2:00PM EDT | 345.00 | 3.30 | 3.30 | 3.48 | 0.00 | - | 40 | 906 | 11.49% |
| SPY201218C00346000 | 2019-06-07 11:15AM EDT | 346.00 | 2.65 | 3.06 | 3.32 | 0.00 | - | 1 | 2 | 11.46% |
| SPY201218C00347000 | 2019-07-11 10:50AM EDT | 347.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY201218C00350000 | 2019-07-22 10:39AM EDT | 350.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY201218C00351000 | 2019-06-03 12:11AM EDT | 351.00 | 1.37 | 2.43 | 2.65 | 0.00 | - | - | 4 | 11.38% |
| SPY201218C00352000 | 2019-05-30 2:45PM EDT | 352.00 | 1.32 | 2.19 | 2.54 | 0.00 | - | 4 | 5 | 11.37% |
| SPY201218C00353000 | 2019-06-03 12:11AM EDT | 353.00 | 1.27 | 2.20 | 2.41 | 0.00 | - | - | 4 | 11.34% |
| SPY201218C00354000 | 2019-05-30 3:43PM EDT | 354.00 | 1.26 | 2.00 | 2.35 | 0.00 | - | 4 | 23 | 11.39% |
| SPY201218C00355000 | 2019-07-22 10:39AM EDT | 355.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY201218C00356000 | 2019-06-03 12:11AM EDT | 356.00 | 1.12 | 1.89 | 2.08 | 0.00 | - | - | 4 | 11.27% |
| SPY201218C00357000 | 2019-05-30 2:45PM EDT | 357.00 | 1.08 | 1.75 | 2.10 | 0.00 | - | 4 | 503 | 11.44% |
| SPY201218C00358000 | 2019-06-03 12:11AM EDT | 358.00 | 1.04 | 1.71 | 1.90 | 0.00 | - | - | 4 | 11.26% |
| SPY201218C00359000 | 2019-07-02 12:28PM EDT | 359.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY201218C00360000 | 2019-07-23 3:28PM EDT | 360.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY201218C00361000 | 2019-07-02 12:34PM EDT | 361.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY201218C00362000 | 2019-07-02 11:34AM EDT | 362.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY201218C00363000 | 2019-07-02 11:34AM EDT | 363.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY201218C00364000 | 2019-07-02 11:39AM EDT | 364.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY201218C00365000 | 2019-07-22 1:51PM EDT | 365.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY201218C00366000 | 2019-07-02 10:29AM EDT | 366.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY201218C00367000 | 2019-06-07 11:15AM EDT | 367.00 | 1.33 | 1.15 | 1.22 | 0.00 | - | 5 | 5 | 11.15% |
| SPY201218C00369000 | 2019-05-29 3:34PM EDT | 369.00 | 0.70 | 1.03 | 1.19 | 0.00 | - | 1 | 0 | 11.32% |
| SPY201218C00370000 | 2019-07-18 2:32PM EDT | 370.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY201218C00375000 | 2019-07-23 1:56PM EDT | 375.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY201218C00380000 | 2019-07-12 9:33AM EDT | 380.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY201218C00385000 | 2019-06-10 12:07AM EDT | 385.00 | 0.53 | 0.51 | 0.56 | 0.00 | - | 60 | 88 | 11.30% |
| SPY201218C00390000 | 2019-07-12 9:40AM EDT | 390.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY201218C00395000 | 2019-07-23 9:40AM EDT | 395.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY201218C00400000 | 2019-07-22 10:05AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY201218C00405000 | 2019-06-07 11:00AM EDT | 405.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 3 | 2,770 | 11.87% |
| SPY201218C00410000 | 2019-07-22 9:30AM EDT | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201218P00025000 | 2019-07-22 3:03PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY201218P00050000 | 2019-07-03 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY201218P00075000 | 2019-07-01 1:17PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY201218P00080000 | 2019-06-07 10:55AM EDT | 80.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 2 | 42.77% |
| SPY201218P00085000 | 2019-06-07 10:55AM EDT | 85.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 1 | 1 | 40.82% |
| SPY201218P00090000 | 2019-07-15 1:48PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPY201218P00095000 | 2019-06-07 1:41PM EDT | 95.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 10 | 166 | 38.38% |
| SPY201218P00100000 | 2019-07-02 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SPY201218P00105000 | 2019-06-20 10:56AM EDT | 105.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 225 | 373 | 35.74% |
| SPY201218P00110000 | 2019-07-01 12:36PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY201218P00115000 | 2019-07-01 9:46AM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY201218P00120000 | 2019-07-22 1:01PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY201218P00125000 | 2019-06-13 12:12PM EDT | 125.00 | 0.38 | 0.25 | 0.29 | 0.00 | - | 20 | 2,181 | 32.45% |
| SPY201218P00130000 | 2019-07-23 2:24PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY201218P00135000 | 2019-07-23 2:34PM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY201218P00140000 | 2019-07-09 12:30PM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY201218P00145000 | 2019-07-15 1:40PM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SPY201218P00150000 | 2019-07-12 11:50AM EDT | 150.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY201218P00155000 | 2019-07-23 1:44PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY201218P00160000 | 2019-07-19 10:25AM EDT | 160.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY201218P00165000 | 2019-07-02 11:32AM EDT | 165.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY201218P00170000 | 2019-07-22 9:42AM EDT | 170.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY201218P00175000 | 2019-07-19 12:38PM EDT | 175.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY201218P00180000 | 2019-07-22 3:57PM EDT | 180.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY201218P00185000 | 2019-07-22 2:05PM EDT | 185.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY201218P00190000 | 2019-07-23 3:46PM EDT | 190.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY201218P00195000 | 2019-07-15 9:30AM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY201218P00200000 | 2019-07-23 1:58PM EDT | 200.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY201218P00205000 | 2019-07-18 10:34AM EDT | 205.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY201218P00210000 | 2019-07-23 1:44PM EDT | 210.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY201218P00215000 | 2019-07-18 12:17PM EDT | 215.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY201218P00220000 | 2019-07-23 1:43PM EDT | 220.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY201218P00225000 | 2019-07-18 10:34AM EDT | 225.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY201218P00230000 | 2019-07-23 10:35AM EDT | 230.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY201218P00235000 | 2019-07-23 10:33AM EDT | 235.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY201218P00240000 | 2019-07-18 1:57PM EDT | 240.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY201218P00245000 | 2019-07-22 3:19PM EDT | 245.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY201218P00250000 | 2019-07-23 3:41PM EDT | 250.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY201218P00255000 | 2019-07-23 2:49PM EDT | 255.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY201218P00260000 | 2019-07-23 4:13PM EDT | 260.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPY201218P00265000 | 2019-07-18 3:55PM EDT | 265.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY201218P00270000 | 2019-07-22 3:23PM EDT | 270.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| SPY201218P00275000 | 2019-07-23 2:41PM EDT | 275.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY201218P00276000 | 2019-07-03 11:38AM EDT | 276.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY201218P00277000 | 2019-07-15 3:13PM EDT | 277.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY201218P00278000 | 2019-07-03 10:33AM EDT | 278.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY201218P00279000 | 2019-07-19 2:57PM EDT | 279.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY201218P00280000 | 2019-07-23 3:41PM EDT | 280.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| SPY201218P00281000 | 2019-07-02 12:00PM EDT | 281.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY201218P00282000 | 2019-07-15 3:13PM EDT | 282.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY201218P00283000 | 2019-07-02 12:26PM EDT | 283.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY201218P00284000 | 2019-07-02 3:51PM EDT | 284.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPY201218P00285000 | 2019-07-23 10:48AM EDT | 285.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY201218P00286000 | 2019-07-02 12:26PM EDT | 286.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY201218P00287000 | 2019-07-02 3:22PM EDT | 287.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY201218P00288000 | 2019-07-03 10:33AM EDT | 288.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY201218P00289000 | 2019-07-05 1:25PM EDT | 289.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY201218P00290000 | 2019-07-22 3:12PM EDT | 290.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY201218P00291000 | 2019-07-09 12:31PM EDT | 291.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPY201218P00292000 | 2019-07-23 2:11PM EDT | 292.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SPY201218P00293000 | 2019-07-02 12:36PM EDT | 293.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY201218P00294000 | 2019-07-02 12:26PM EDT | 294.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SPY201218P00295000 | 2019-07-23 10:11AM EDT | 295.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY201218P00296000 | 2019-07-02 3:25PM EDT | 296.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| SPY201218P00297000 | 2019-07-19 2:47PM EDT | 297.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY201218P00298000 | 2019-07-22 3:11PM EDT | 298.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| SPY201218P00299000 | 2019-07-18 3:55PM EDT | 299.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| SPY201218P00300000 | 2019-07-23 3:56PM EDT | 300.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY201218P00301000 | 2019-07-16 1:47PM EDT | 301.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY201218P00302000 | 2019-07-09 3:47PM EDT | 302.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| SPY201218P00303000 | 2019-06-07 11:10AM EDT | 303.00 | 26.46 | 22.35 | 23.07 | 0.00 | - | 77 | 233 | 15.12% |
| SPY201218P00304000 | 2019-06-07 10:55AM EDT | 304.00 | 26.92 | 22.76 | 23.50 | 0.00 | - | 83 | 668 | 15.03% |
| SPY201218P00305000 | 2019-07-16 10:09AM EDT | 305.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY201218P00306000 | 2019-06-07 11:10AM EDT | 306.00 | 32.22 | 23.61 | 24.38 | 0.00 | - | 157 | 157 | 14.84% |
| SPY201218P00307000 | 2019-06-07 11:10AM EDT | 307.00 | 33.01 | 24.04 | 24.83 | 0.00 | - | 353 | 665 | 14.75% |
| SPY201218P00308000 | 2019-07-15 10:42AM EDT | 308.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218P00309000 | 2019-06-07 10:55AM EDT | 309.00 | 34.35 | 24.93 | 25.76 | 0.00 | - | 189 | 417 | 14.57% |
| SPY201218P00310000 | 2019-07-15 3:52PM EDT | 310.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY201218P00311000 | 2019-07-23 3:56PM EDT | 311.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218P00312000 | 2019-06-07 10:33AM EDT | 312.00 | 33.84 | 26.33 | 27.21 | 0.00 | - | 10 | 160 | 14.29% |
| SPY201218P00315000 | 2019-07-16 12:56PM EDT | 315.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218P00316000 | 2019-06-07 10:55AM EDT | 316.00 | 33.72 | 28.32 | 29.29 | 0.00 | - | - | 172 | 13.95% |
| SPY201218P00317000 | 2019-06-07 10:55AM EDT | 317.00 | 34.31 | 28.84 | 29.83 | 0.00 | - | - | 72 | 13.86% |
| SPY201218P00318000 | 2019-06-07 10:55AM EDT | 318.00 | 34.92 | 29.37 | 30.38 | 0.00 | - | - | 169 | 13.78% |
| SPY201218P00319000 | 2019-06-07 10:55AM EDT | 319.00 | 35.53 | 29.91 | 30.95 | 0.00 | - | - | 257 | 13.70% |
| SPY201218P00320000 | 2019-07-22 1:02PM EDT | 320.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 0.00% |
| SPY201218P00321000 | 2019-05-24 1:06PM EDT | 321.00 | 42.10 | 34.94 | 35.90 | 0.00 | - | 1 | 1 | 16.34% |
| SPY201218P00323000 | 2019-06-07 10:55AM EDT | 323.00 | 35.66 | 32.17 | 33.31 | 0.00 | - | - | 232 | 13.40% |
| SPY201218P00324000 | 2019-06-07 10:55AM EDT | 324.00 | 36.31 | 32.77 | 33.92 | 0.00 | - | - | 194 | 13.32% |
| SPY201218P00325000 | 2019-07-11 1:10PM EDT | 325.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY201218P00326000 | 2019-06-07 10:55AM EDT | 326.00 | 37.61 | 33.98 | 35.19 | 0.00 | - | - | 50 | 13.19% |
| SPY201218P00327000 | 2019-06-07 10:55AM EDT | 327.00 | 38.28 | 34.60 | 35.84 | 0.00 | - | - | 61 | 13.13% |
| SPY201218P00330000 | 2019-07-16 11:20AM EDT | 330.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218P00332000 | 2019-07-10 1:12PM EDT | 332.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY201218P00335000 | 2019-07-05 3:09PM EDT | 335.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218P00339000 | 2019-06-07 11:10AM EDT | 339.00 | 57.49 | 42.94 | 44.51 | 0.00 | - | 1 | 2 | 12.59% |
| SPY201218P00340000 | 2019-06-07 11:10AM EDT | 340.00 | 57.63 | 43.71 | 45.30 | 0.00 | - | 1 | 837 | 12.56% |
| SPY201218P00342000 | 2019-06-07 11:10AM EDT | 342.00 | 55.71 | 45.28 | 46.87 | 0.00 | - | 2 | 1 | 12.48% |
| SPY201218P00343000 | 2019-06-07 10:55AM EDT | 343.00 | 56.26 | 46.07 | 47.70 | 0.00 | - | 2,002 | 2,000 | 12.48% |
| SPY201218P00344000 | 2019-06-07 10:55AM EDT | 344.00 | 62.19 | 46.88 | 48.53 | 0.00 | - | 1 | 0 | 12.47% |
| SPY201218P00345000 | 2019-06-07 10:55AM EDT | 345.00 | 62.19 | 47.70 | 49.37 | 0.00 | - | 1 | 391 | 12.47% |
| SPY201218P00347000 | 2019-06-07 10:55AM EDT | 347.00 | 60.29 | 49.37 | 51.09 | 0.00 | - | 2 | 1 | 12.49% |
| SPY201218P00348000 | 2019-06-07 10:55AM EDT | 348.00 | 60.89 | 50.22 | 51.96 | 0.00 | - | 2,002 | 0 | 12.50% |
| SPY201218P00350000 | 2019-06-19 3:42PM EDT | 350.00 | 58.50 | 53.18 | 54.83 | 0.00 | - | 10 | 14 | 13.73% |
| SPY201218P00352000 | 2019-07-10 9:33AM EDT | 352.00 | 54.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY201218P00355000 | 2019-06-07 10:55AM EDT | 355.00 | 74.69 | 56.41 | 58.27 | 0.00 | - | 2 | 1 | 12.75% |
| SPY201218P00360000 | 2019-07-08 10:07AM EDT | 360.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218P00366000 | 2019-06-07 10:55AM EDT | 366.00 | 76.23 | 67.08 | 69.09 | 0.00 | - | - | 1 | 14.02% |
| SPY201218P00370000 | 2019-07-08 9:57AM EDT | 370.00 | 73.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218P00380000 | 2019-06-10 12:14AM EDT | 380.00 | 104.40 | 82.62 | 84.12 | 0.00 | - | 0 | 0 | 17.15% |
| SPY201218P00390000 | 2019-06-27 11:59AM EDT | 390.00 | 98.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY201218P00400000 | 2019-06-10 12:14AM EDT | 400.00 | 121.64 | 102.40 | 104.35 | 0.00 | - | 20 | 1 | 19.88% |
| SPY201218P00405000 | 2019-06-10 12:14AM EDT | 405.00 | 134.09 | 107.40 | 109.36 | 0.00 | - | 0 | 0 | 20.47% |
| SPY201218P00410000 | 2019-06-26 10:27AM EDT | 410.00 | 118.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |