SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C000500002019-09-16 11:28AM EDT50.00250.490.000.000.00-2,75300.00%
SPY190920C000550002019-09-16 11:28AM EDT55.00245.510.000.000.00-200.00%
SPY190920C000600002019-09-17 11:09AM EDT60.00240.210.000.000.00-200.00%
SPY190920C000650002019-09-11 11:35AM EDT65.00234.350.000.000.00-9000.00%
SPY190920C000700002019-09-04 12:36PM EDT70.00223.320.000.000.00-24600.00%
SPY190920C000750002019-09-04 10:49AM EDT75.00217.690.000.000.00-400.00%
SPY190920C000800002019-09-04 2:10PM EDT80.00213.260.000.000.00-600.00%
SPY190920C000850002019-09-16 11:58AM EDT85.00214.700.000.000.00-800.00%
SPY190920C000900002019-09-04 10:50AM EDT90.00202.740.000.000.00-200.00%
SPY190920C000950002019-09-04 2:10PM EDT95.00198.280.000.000.00-900.00%
SPY190920C001000002019-08-29 11:32AM EDT100.00192.300.000.000.00-400.00%
SPY190920C001050002019-09-03 2:39PM EDT105.00185.110.000.000.00-200.00%
SPY190920C001100002019-06-10 12:02AM EDT110.00168.88187.03187.250.00-000.00%
SPY190920C001200002019-09-11 10:51AM EDT120.00179.130.000.000.00-200.00%
SPY190920C001250002019-08-13 12:47PM EDT125.00168.08176.45176.680.00-120557.03%
SPY190920C001300002019-07-05 3:58PM EDT130.00168.51157.50157.740.00-770.00%
SPY190920C001350002019-09-11 11:36AM EDT135.00164.440.000.000.00-200.00%
SPY190920C001400002019-09-03 2:40PM EDT140.00150.200.000.000.00-4600.00%
SPY190920C001450002019-09-04 12:36PM EDT145.00148.430.000.000.00-200.00%
SPY190920C001500002019-09-16 1:06PM EDT150.00149.990.000.000.00-500.00%
SPY190920C001550002019-08-02 10:38AM EDT155.00136.73143.37143.590.00-200.00%
SPY190920C001600002019-09-13 3:45PM EDT160.00141.280.000.000.00-200.00%
SPY190920C001650002019-09-04 11:30AM EDT165.00128.330.000.000.00-400.00%
SPY190920C001700002019-09-05 12:22PM EDT170.00127.890.000.000.00-100.00%
SPY190920C001750002019-08-29 11:33AM EDT175.00117.550.000.000.00-200.00%
SPY190920C001800002019-08-21 10:11AM EDT180.00112.550.000.000.00-100.00%
SPY190920C001850002019-09-13 3:45PM EDT185.00116.260.000.000.00-500.00%
SPY190920C001900002019-09-13 3:45PM EDT190.00111.260.000.000.00-500.00%
SPY190920C001920002019-08-05 9:30AM EDT192.0096.44106.42106.630.00-400.00%
SPY190920C001930002019-09-04 10:56AM EDT193.0099.930.000.000.00-200.00%
SPY190920C001940002019-06-07 10:55AM EDT194.0090.00104.86105.130.00-400.00%
SPY190920C001950002019-09-04 10:44AM EDT195.0097.790.000.000.00-200.00%
SPY190920C001960002019-09-04 10:43AM EDT196.0096.770.000.000.00--00.00%
SPY190920C001970002019-09-04 10:45AM EDT197.0095.770.000.000.00-17200.00%
SPY190920C001980002019-09-04 10:46AM EDT198.0094.710.000.000.00-8200.00%
SPY190920C001990002019-09-04 3:43PM EDT199.0095.110.000.000.00-24800.00%
SPY190920C002000002019-09-04 10:04AM EDT200.0093.150.000.000.00-1000.00%
SPY190920C002050002019-08-02 9:54AM EDT205.0088.7693.4093.630.00-100.00%
SPY190920C002100002019-09-18 9:32AM EDT210.0090.190.000.000.00-200.00%
SPY190920C002150002019-09-09 3:48PM EDT215.0083.330.000.000.00-100.00%
SPY190920C002200002019-09-17 3:53PM EDT220.0080.890.000.000.00-100.00%
SPY190920C002210002019-09-10 9:30AM EDT221.0076.410.000.000.00--00.00%
SPY190920C002220002019-09-04 3:41PM EDT222.0072.150.000.000.00--00.00%
SPY190920C002230002019-09-11 3:57PM EDT223.0077.100.000.000.00-200.00%
SPY190920C002240002019-09-04 10:53AM EDT224.0069.070.000.000.00--00.00%
SPY190920C002250002019-09-18 3:30PM EDT225.0075.050.000.000.00-3100.00%
SPY190920C002260002019-09-04 10:50AM EDT226.0066.950.000.000.00-10000.00%
SPY190920C002270002019-09-04 10:51AM EDT227.0066.010.000.000.00-200.00%
SPY190920C002280002019-09-18 12:57PM EDT228.0072.050.000.000.00-800.00%
SPY190920C002290002019-09-03 10:45AM EDT229.0061.600.000.000.00--00.00%
SPY190920C002300002019-09-06 12:23PM EDT230.0068.610.000.000.00-400.00%
SPY190920C002310002019-09-05 3:35PM EDT231.0067.420.000.000.00-1200.00%
SPY190920C002320002019-09-18 3:30PM EDT232.0068.070.000.000.00-3100.00%
SPY190920C002330002019-06-20 10:00AM EDT233.0063.1764.9865.220.00-510.00%
SPY190920C002340002019-09-03 3:26PM EDT234.0056.800.000.000.00-400.00%
SPY190920C002350002019-09-18 12:09PM EDT235.0065.250.000.000.00-100.00%
SPY190920C002360002019-08-14 3:33PM EDT236.0049.2964.8965.220.00-100145.90%
SPY190920C002370002019-09-17 9:30AM EDT237.0062.920.000.000.00-100.00%
SPY190920C002380002019-07-03 10:40AM EDT238.0061.4254.5554.850.00-500.00%
SPY190920C002390002019-08-22 3:11PM EDT239.0053.980.000.000.00-5000.00%
SPY190920C002400002019-09-18 2:21PM EDT240.0058.600.000.000.00-300.00%
SPY190920C002410002019-09-17 3:22PM EDT241.0059.370.000.000.00-1500.00%
SPY190920C002420002019-09-04 10:48AM EDT242.0058.410.000.000.00-200.00%
SPY190920C002430002019-07-22 11:11AM EDT243.0049.1948.7949.140.00-50520.00%
SPY190920C002440002019-08-07 3:47PM EDT244.0045.4248.5148.790.00-1400.00%
SPY190920C002450002019-09-18 1:01PM EDT245.0055.000.000.000.00-3100.00%
SPY190920C002460002019-08-21 11:24AM EDT246.0054.430.000.000.00-200.00%
SPY190920C002470002019-09-13 3:45PM EDT247.0054.310.000.000.00-300.00%
SPY190920C002480002019-09-06 1:08PM EDT248.0050.570.000.000.00-100.00%
SPY190920C002490002019-08-09 12:20PM EDT249.0038.7450.7050.910.00-10800.00%
SPY190920C002500002019-09-18 2:58PM EDT250.0049.410.000.000.00-100.00%
SPY190920C002510002019-09-12 12:49PM EDT251.0051.090.000.000.00-200.00%
SPY190920C002520002019-09-12 3:01PM EDT252.0050.250.000.000.00-1100.00%
SPY190920C002530002019-09-18 9:49AM EDT253.0047.090.000.000.00-100.00%
SPY190920C002540002019-09-12 1:24PM EDT254.0048.160.000.000.00-200.00%
SPY190920C002550002019-09-18 3:43PM EDT255.0045.850.000.000.00-2900.00%
SPY190920C002560002019-09-16 2:28PM EDT256.0044.130.000.000.00-1800.00%
SPY190920C002570002019-09-04 12:19PM EDT257.0043.280.000.000.00-7000.00%
SPY190920C002580002019-09-17 2:02PM EDT258.0042.560.000.000.00-3200.00%
SPY190920C002590002019-09-18 2:40PM EDT259.0039.800.000.000.00-7800.00%
SPY190920C002600002019-09-18 3:57PM EDT260.0041.050.000.000.00-26700.00%
SPY190920C002610002019-09-18 2:40PM EDT261.0037.810.000.000.00-4800.00%
SPY190920C002620002019-09-18 2:45PM EDT262.0036.740.000.000.00-1100.00%
SPY190920C002630002019-09-18 3:39PM EDT263.0037.860.000.000.00-48100.00%
SPY190920C002640002019-09-18 2:43PM EDT264.0034.900.000.000.00-1500.00%
SPY190920C002650002019-09-18 3:17PM EDT265.0034.740.000.000.00-38400.00%
SPY190920C002660002019-09-18 2:36PM EDT266.0032.950.000.000.00-2300.00%
SPY190920C002670002019-09-18 2:09PM EDT267.0032.880.000.000.00-16000.00%
SPY190920C002675002019-09-18 2:42PM EDT267.5031.250.000.000.00-12500.00%
SPY190920C002680002019-09-18 2:42PM EDT268.0030.740.000.000.00-13900.00%
SPY190920C002690002019-09-18 2:52PM EDT269.0030.100.000.000.00-5000.00%
SPY190920C002700002019-09-18 4:05PM EDT270.0031.370.000.000.00-1,62500.00%
SPY190920C002710002019-09-18 3:17PM EDT271.0028.740.000.000.00-1,00700.00%
SPY190920C002720002019-09-18 3:55PM EDT272.0028.920.000.000.00-31000.00%
SPY190920C002725002019-09-18 3:16PM EDT272.5027.050.000.000.00-23600.00%
SPY190920C002730002019-09-18 4:02PM EDT273.0028.210.000.000.00-80200.00%
SPY190920C002740002019-09-18 3:55PM EDT274.0026.920.000.000.00-52000.00%
SPY190920C002750002019-09-18 4:07PM EDT275.0026.330.000.000.00-55800.00%
SPY190920C002760002019-09-18 4:01PM EDT276.0025.230.000.000.00-30000.00%
SPY190920C002770002019-09-18 3:35PM EDT277.0023.940.000.000.00-17400.00%
SPY190920C002775002019-09-18 3:27PM EDT277.5022.530.000.000.00-9100.00%
SPY190920C002780002019-09-18 3:59PM EDT278.0023.160.000.000.00-26600.00%
SPY190920C002790002019-09-18 3:42PM EDT279.0021.880.000.000.00-54100.00%
SPY190920C002800002019-09-18 4:12PM EDT280.0021.210.000.000.00-56400.00%
SPY190920C002805002019-09-18 2:08PM EDT280.5019.720.000.000.00-400.00%
SPY190920C002810002019-09-18 4:09PM EDT281.0020.290.000.000.00-44300.00%
SPY190920C002815002019-09-18 3:45PM EDT281.5019.560.000.000.00-14000.00%
SPY190920C002820002019-09-18 3:34PM EDT282.0018.850.000.000.00-3500.00%
SPY190920C002825002019-09-18 3:41PM EDT282.5018.490.000.000.00-6300.00%
SPY190920C002830002019-09-18 3:57PM EDT283.0018.060.000.000.00-34400.00%
SPY190920C002835002019-09-18 3:41PM EDT283.5017.540.000.000.00-26600.00%
SPY190920C002840002019-09-18 3:23PM EDT284.0015.880.000.000.00-8800.00%
SPY190920C002845002019-09-18 2:39PM EDT284.5014.260.000.000.00-100.00%
SPY190920C002850002019-09-18 4:05PM EDT285.0016.350.000.000.00-76600.00%
SPY190920C002855002019-09-18 2:38PM EDT285.5013.290.000.000.00-24300.00%
SPY190920C002860002019-09-18 3:57PM EDT286.0015.060.000.000.00-18200.00%
SPY190920C002865002019-09-18 3:20PM EDT286.5013.490.000.000.00-1000.00%
SPY190920C002870002019-09-18 4:05PM EDT287.0014.340.000.000.00-23900.00%
SPY190920C002875002019-09-18 2:05PM EDT287.5012.650.000.000.00-100.00%
SPY190920C002880002019-09-18 3:57PM EDT288.0013.060.000.000.00-26000.00%
SPY190920C002885002019-09-18 3:41PM EDT288.5012.650.000.000.00-17800.00%
SPY190920C002890002019-09-18 3:58PM EDT289.0012.040.000.000.00-24500.00%
SPY190920C002895002019-09-18 2:40PM EDT289.509.370.000.000.00-12400.00%
SPY190920C002900002019-09-18 4:12PM EDT290.0011.250.000.000.00-1,86400.00%
SPY190920C002905002019-09-18 3:53PM EDT290.5010.430.000.000.00-18400.00%
SPY190920C002910002019-09-18 3:58PM EDT291.0010.090.000.000.00-97500.00%
SPY190920C002915002019-09-18 3:36PM EDT291.509.400.000.000.00-40600.00%
SPY190920C002920002019-09-18 4:05PM EDT292.009.430.000.000.00-2,59000.00%
SPY190920C002925002019-09-18 4:13PM EDT292.508.670.000.000.00-70700.00%
SPY190920C002930002019-09-18 4:12PM EDT293.008.120.000.000.00-2,44100.00%
SPY190920C002935002019-09-18 3:49PM EDT293.507.660.000.000.00-1,01100.00%
SPY190920C002940002019-09-18 4:13PM EDT294.007.220.000.000.00-1,95500.00%
SPY190920C002945002019-09-18 4:08PM EDT294.506.950.000.000.00-98800.00%
SPY190920C002950002019-09-18 4:13PM EDT295.006.270.000.000.00-5,02600.00%
SPY190920C002955002019-09-18 3:58PM EDT295.505.640.000.000.00-11700.00%
SPY190920C002960002019-09-18 4:14PM EDT296.005.260.000.000.00-2,59700.00%
SPY190920C002965002019-09-18 4:03PM EDT296.504.970.000.000.00-65400.00%
SPY190920C002970002019-09-18 4:08PM EDT297.004.450.000.000.00-3,05300.00%
SPY190920C002975002019-09-18 3:55PM EDT297.503.780.000.000.00-1,38300.00%
SPY190920C002980002019-09-18 4:11PM EDT298.003.420.000.000.00-14,59100.00%
SPY190920C002985002019-09-18 4:10PM EDT298.502.910.000.000.00-7,68600.00%
SPY190920C002990002019-09-18 4:14PM EDT299.002.500.000.000.00-28,34000.00%
SPY190920C002995002019-09-18 4:12PM EDT299.502.200.000.000.00-8,97200.00%
SPY190920C003000002019-09-18 4:14PM EDT300.001.710.000.000.00-77,57900.00%
SPY190920C003010002019-09-18 4:14PM EDT301.001.080.000.000.00-78,07200.00%
SPY190920C003020002019-09-18 4:14PM EDT302.000.660.000.000.00-48,25801.56%
SPY190920C003025002019-09-18 4:14PM EDT302.500.520.000.000.00-14,00401.56%
SPY190920C003030002019-09-18 4:14PM EDT303.000.370.000.000.00-30,48903.13%
SPY190920C003040002019-09-18 4:14PM EDT304.000.210.000.000.00-13,16903.13%
SPY190920C003050002019-09-18 4:13PM EDT305.000.130.000.000.00-28,21903.13%
SPY190920C003060002019-09-18 4:13PM EDT306.000.070.000.000.00-5,97506.25%
SPY190920C003070002019-09-18 4:14PM EDT307.000.050.000.000.00-3,38906.25%
SPY190920C003075002019-09-18 4:02PM EDT307.500.040.000.000.00-28806.25%
SPY190920C003080002019-09-18 4:10PM EDT308.000.020.000.000.00-2,19206.25%
SPY190920C003090002019-09-18 3:48PM EDT309.000.020.000.000.00-4,10106.25%
SPY190920C003100002019-09-18 3:41PM EDT310.000.020.000.000.00-948012.50%
SPY190920C003110002019-09-18 4:07PM EDT311.000.010.000.000.00-1,927012.50%
SPY190920C003120002019-09-18 3:47PM EDT312.000.010.000.000.00-3,007012.50%
SPY190920C003125002019-09-16 2:57PM EDT312.500.010.010.000.00-701012.50%
SPY190920C003130002019-09-18 3:16PM EDT313.000.010.000.000.00-1012.50%
SPY190920C003140002019-09-16 3:56PM EDT314.000.010.000.000.00-130012.50%
SPY190920C003150002019-09-18 3:49PM EDT315.000.010.000.000.00-10012.50%
SPY190920C003160002019-09-18 2:45PM EDT316.000.010.000.000.00-25012.50%
SPY190920C003170002019-09-16 9:31AM EDT317.000.010.010.000.00-1012.50%
SPY190920C003180002019-09-18 3:37PM EDT318.000.010.010.000.00-2012.50%
SPY190920C003190002019-09-13 9:39AM EDT319.000.010.010.000.00-31012.50%
SPY190920C003200002019-09-16 10:02AM EDT320.000.010.000.000.00-102025.00%
SPY190920C003210002019-09-17 3:40PM EDT321.000.010.000.000.00-1025.00%
SPY190920C003220002019-09-06 11:47AM EDT322.000.010.000.000.00-9025.00%
SPY190920C003230002019-09-09 9:30AM EDT323.000.010.000.000.00-260025.00%
SPY190920C003250002019-09-18 2:20PM EDT325.000.010.000.000.00-34025.00%
SPY190920C003300002019-09-17 11:00AM EDT330.000.010.000.000.00-1025.00%
SPY190920C003350002019-08-26 9:55AM EDT335.000.010.000.000.00-1025.00%
SPY190920C003400002019-08-08 12:18PM EDT340.000.010.000.010.00-2054.69%
SPY190920C003450002019-08-06 2:00PM EDT345.000.010.000.010.00-2,000060.94%
SPY190920C003500002019-09-05 10:31AM EDT350.000.010.000.000.00-1050.00%
SPY190920C003550002019-07-31 3:51PM EDT355.000.010.000.010.00-103,69071.88%
SPY190920C003600002019-08-26 11:15AM EDT360.000.010.000.000.00-1050.00%
SPY190920C003650002019-07-08 11:28AM EDT365.000.010.000.000.00-251,17450.00%
SPY190920C003700002019-08-07 9:30AM EDT370.000.010.000.010.00-1087.50%
SPY190920C003800002019-05-31 3:00PM EDT380.000.010.000.010.00-1064398.44%
SPY190920C003900002019-06-21 11:10AM EDT390.000.010.000.010.00-61,443109.38%
SPY190920C004000002019-05-23 10:07AM EDT400.000.010.000.000.00-17,63550.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P000500002019-07-24 9:30AM EDT50.000.010.000.010.00-58,460700.00%
SPY190920P000550002019-06-07 11:23AM EDT55.000.010.000.010.00-1,25012,661675.00%
SPY190920P000600002019-06-07 11:23AM EDT60.000.010.000.010.00-256,203637.50%
SPY190920P000650002019-06-07 11:23AM EDT65.000.010.000.010.00-2,2505,389600.00%
SPY190920P000700002019-06-07 11:23AM EDT70.000.010.000.010.00-1,6401,892575.00%
SPY190920P000750002019-06-07 11:09AM EDT75.000.010.000.010.00-2223,860550.00%
SPY190920P000800002019-06-07 11:23AM EDT80.000.010.000.010.00-4203525.00%
SPY190920P000850002019-06-07 11:23AM EDT85.000.010.000.010.00-43,431500.00%
SPY190920P000900002019-05-31 2:59PM EDT90.000.010.000.010.00-103,884475.00%
SPY190920P000950002019-09-18 3:03PM EDT95.000.010.000.000.00-6050.00%
SPY190920P001000002019-08-22 10:09AM EDT100.000.010.000.000.00-2050.00%
SPY190920P001050002019-06-06 10:07AM EDT105.000.010.000.010.00-1694,910425.00%
SPY190920P001100002019-08-01 2:45PM EDT110.000.010.000.010.00-22,383400.00%
SPY190920P001150002019-06-14 12:15PM EDT115.000.010.000.010.00-16,098387.50%
SPY190920P001200002019-07-08 12:31PM EDT120.000.010.000.010.00-502,633368.75%
SPY190920P001250002019-08-14 12:10PM EDT125.000.010.000.010.00-50350.00%
SPY190920P001300002019-08-27 12:55PM EDT130.000.010.000.000.00-1050.00%
SPY190920P001350002019-08-07 9:39AM EDT135.000.010.000.010.00-500325.00%
SPY190920P001400002019-08-09 9:58AM EDT140.000.010.000.000.00-15,42450.00%
SPY190920P001450002019-08-02 11:54AM EDT145.000.010.000.010.00-1000293.75%
SPY190920P001500002019-08-21 10:15AM EDT150.000.010.000.000.00-1050.00%
SPY190920P001550002019-08-20 11:03AM EDT155.000.010.000.000.00-2050.00%
SPY190920P001600002019-08-23 12:49PM EDT160.000.010.000.000.00-100050.00%
SPY190920P001650002019-08-16 12:34PM EDT165.000.010.000.010.00-1736,483243.75%
SPY190920P001700002019-09-03 3:27PM EDT170.000.010.000.000.00-1050.00%
SPY190920P001750002019-08-23 3:15PM EDT175.000.010.000.000.00-82050.00%
SPY190920P001800002019-09-03 3:58PM EDT180.000.010.000.000.00-16,238050.00%
SPY190920P001850002019-09-06 12:00PM EDT185.000.010.000.000.00-34050.00%
SPY190920P001900002019-09-06 12:00PM EDT190.000.010.000.000.00-583050.00%
SPY190920P001920002019-09-06 12:00PM EDT192.000.010.000.000.00-710050.00%
SPY190920P001930002019-09-06 12:00PM EDT193.000.010.000.000.00-506050.00%
SPY190920P001940002019-09-06 12:00PM EDT194.000.010.000.000.00-213050.00%
SPY190920P001950002019-09-12 3:59PM EDT195.000.010.000.000.00-25050.00%
SPY190920P001960002019-09-06 12:00PM EDT196.000.010.000.000.00-1050.00%
SPY190920P001970002019-09-16 9:30AM EDT197.000.010.000.000.00-1050.00%
SPY190920P001980002019-09-06 12:00PM EDT198.000.010.000.000.00-278050.00%
SPY190920P001990002019-09-16 9:30AM EDT199.000.010.000.000.00-1050.00%
SPY190920P002000002019-09-05 10:56AM EDT200.000.010.000.000.00-11050.00%
SPY190920P002050002019-09-06 12:25PM EDT205.000.010.000.000.00-2,547050.00%
SPY190920P002100002019-09-12 1:58PM EDT210.000.010.000.000.00-30050.00%
SPY190920P002150002019-09-09 3:47PM EDT215.000.010.000.000.00-5050.00%
SPY190920P002200002019-09-09 3:13PM EDT220.000.010.000.000.00-1,166050.00%
SPY190920P002210002019-09-04 10:08AM EDT221.000.020.000.000.00-533050.00%
SPY190920P002220002019-09-09 3:40PM EDT222.000.010.000.000.00-2,000050.00%
SPY190920P002230002019-09-04 11:29AM EDT223.000.020.000.000.00-495050.00%
SPY190920P002240002019-09-09 10:44AM EDT224.000.010.000.000.00-42050.00%
SPY190920P002250002019-09-18 2:34PM EDT225.000.010.000.000.00-1050.00%
SPY190920P002260002019-09-18 2:47PM EDT226.000.010.000.000.00-2050.00%
SPY190920P002270002019-09-11 11:43AM EDT227.000.010.000.000.00-1050.00%
SPY190920P002280002019-09-09 9:37AM EDT228.000.010.000.000.00-99050.00%
SPY190920P002290002019-09-09 9:37AM EDT229.000.010.000.000.00-10050.00%
SPY190920P002300002019-09-17 10:07AM EDT230.000.010.000.000.00-4050.00%
SPY190920P002310002019-09-11 11:30AM EDT231.000.010.000.000.00-55050.00%
SPY190920P002320002019-09-11 10:39AM EDT232.000.010.000.000.00-9050.00%
SPY190920P002330002019-09-11 11:20AM EDT233.000.010.000.000.00-250050.00%
SPY190920P002340002019-09-06 3:58PM EDT234.000.020.000.000.00-537050.00%
SPY190920P002350002019-09-17 10:29AM EDT235.000.010.000.000.00-12050.00%
SPY190920P002360002019-09-16 3:03PM EDT236.000.010.000.000.00-100050.00%
SPY190920P002370002019-09-16 10:55AM EDT237.000.010.000.000.00-10050.00%
SPY190920P002380002019-09-18 2:45PM EDT238.000.010.000.000.00-3,730050.00%
SPY190920P002390002019-09-18 9:33AM EDT239.000.010.000.000.00-1,127050.00%
SPY190920P002400002019-09-18 9:39AM EDT240.000.010.000.000.00-211050.00%
SPY190920P002410002019-09-18 9:36AM EDT241.000.010.000.000.00-6,130050.00%
SPY190920P002420002019-09-18 9:38AM EDT242.000.010.000.000.00-3,067050.00%
SPY190920P002430002019-09-18 9:54AM EDT243.000.010.000.000.00-14,525050.00%
SPY190920P002440002019-09-18 2:24PM EDT244.000.010.000.000.00-10,739050.00%
SPY190920P002450002019-09-18 2:25PM EDT245.000.010.000.000.00-10050.00%
SPY190920P002460002019-09-18 2:09PM EDT246.000.010.000.000.00-2,988050.00%
SPY190920P002470002019-09-18 2:01PM EDT247.000.010.000.000.00-2,109050.00%
SPY190920P002480002019-09-18 2:19PM EDT248.000.010.010.000.00-2,000084.38%
SPY190920P002490002019-09-18 2:39PM EDT249.000.010.010.000.00-2,624084.38%
SPY190920P002500002019-09-18 3:36PM EDT250.000.010.000.000.00-53,598050.00%
SPY190920P002510002019-09-18 3:04PM EDT251.000.010.010.000.00-206081.25%
SPY190920P002520002019-09-18 2:52PM EDT252.000.010.000.000.00-1050.00%
SPY190920P002530002019-09-18 11:14AM EDT253.000.010.000.000.00-1050.00%
SPY190920P002540002019-09-18 3:09PM EDT254.000.010.000.000.00-2,723050.00%
SPY190920P002550002019-09-18 3:17PM EDT255.000.010.000.000.00-722050.00%
SPY190920P002560002019-09-18 3:09PM EDT256.000.010.000.000.00-2,718050.00%
SPY190920P002570002019-09-18 3:10PM EDT257.000.010.000.000.00-3,182050.00%
SPY190920P002580002019-09-18 4:13PM EDT258.000.010.000.000.00-15,290050.00%
SPY190920P002590002019-09-18 4:13PM EDT259.000.010.000.000.00-2,470050.00%
SPY190920P002600002019-09-18 3:06PM EDT260.000.010.000.000.00-1,095050.00%
SPY190920P002610002019-09-18 9:30AM EDT261.000.010.000.000.00-10050.00%
SPY190920P002620002019-09-18 2:59PM EDT262.000.020.000.000.00-110050.00%
SPY190920P002630002019-09-18 2:59PM EDT263.000.010.000.000.00-1,337050.00%
SPY190920P002640002019-09-18 2:52PM EDT264.000.020.000.000.00-2,501050.00%
SPY190920P002650002019-09-18 3:49PM EDT265.000.010.000.000.00-885050.00%
SPY190920P002660002019-09-18 3:25PM EDT266.000.020.000.000.00-50,691025.00%
SPY190920P002670002019-09-18 3:10PM EDT267.000.010.000.000.00-148025.00%
SPY190920P002675002019-09-18 4:14PM EDT267.500.020.000.000.00-15025.00%
SPY190920P002680002019-09-18 3:11PM EDT268.000.020.000.000.00-21025.00%
SPY190920P002690002019-09-18 4:09PM EDT269.000.020.000.000.00-122025.00%
SPY190920P002700002019-09-18 4:04PM EDT270.000.020.000.000.00-3,441025.00%
SPY190920P002710002019-09-18 3:38PM EDT271.000.020.000.000.00-134025.00%
SPY190920P002720002019-09-18 3:10PM EDT272.000.030.000.000.00-3,299025.00%
SPY190920P002725002019-09-18 3:11PM EDT272.500.030.000.000.00-103025.00%
SPY190920P002730002019-09-18 3:49PM EDT273.000.030.000.000.00-7,340025.00%
SPY190920P002740002019-09-18 4:13PM EDT274.000.030.000.000.00-13,274025.00%
SPY190920P002750002019-09-18 4:12PM EDT275.000.030.000.000.00-1,243025.00%
SPY190920P002760002019-09-18 3:43PM EDT276.000.040.000.000.00-2,290025.00%
SPY190920P002770002019-09-18 4:02PM EDT277.000.040.000.000.00-196025.00%
SPY190920P002775002019-09-18 3:21PM EDT277.500.040.000.000.00-87025.00%
SPY190920P002780002019-09-18 4:00PM EDT278.000.040.000.000.00-1,284025.00%
SPY190920P002790002019-09-18 4:02PM EDT279.000.040.000.000.00-1,380025.00%
SPY190920P002800002019-09-18 4:14PM EDT280.000.050.000.000.00-32,902025.00%
SPY190920P002805002019-09-18 4:14PM EDT280.500.050.000.000.00-19,410025.00%
SPY190920P002810002019-09-18 4:09PM EDT281.000.050.000.000.00-2,250025.00%
SPY190920P002815002019-09-18 3:03PM EDT281.500.070.000.000.00-5,566025.00%
SPY190920P002820002019-09-18 3:59PM EDT282.000.050.000.000.00-739025.00%
SPY190920P002825002019-09-18 3:45PM EDT282.500.060.000.000.00-2,093025.00%
SPY190920P002830002019-09-18 4:00PM EDT283.000.060.000.000.00-513025.00%
SPY190920P002835002019-09-18 4:14PM EDT283.500.070.000.000.00-62025.00%
SPY190920P002840002019-09-18 4:03PM EDT284.000.060.000.000.00-1,073012.50%
SPY190920P002845002019-09-18 3:59PM EDT284.500.070.000.000.00-4,299012.50%
SPY190920P002850002019-09-18 4:14PM EDT285.000.080.000.000.00-16,797012.50%
SPY190920P002855002019-09-18 4:14PM EDT285.500.080.000.000.00-5,832012.50%
SPY190920P002860002019-09-18 4:09PM EDT286.000.080.000.000.00-971012.50%
SPY190920P002865002019-09-18 4:09PM EDT286.500.080.000.000.00-1,800012.50%
SPY190920P002870002019-09-18 4:14PM EDT287.000.090.000.000.00-4,903012.50%
SPY190920P002875002019-09-18 3:59PM EDT287.500.090.000.000.00-3,886012.50%
SPY190920P002880002019-09-18 3:59PM EDT288.000.100.000.000.00-4,928012.50%
SPY190920P002885002019-09-18 4:11PM EDT288.500.100.000.000.00-1,296012.50%
SPY190920P002890002019-09-18 4:03PM EDT289.000.100.000.000.00-3,949012.50%
SPY190920P002895002019-09-18 4:00PM EDT289.500.110.000.000.00-1,203012.50%
SPY190920P002900002019-09-18 4:12PM EDT290.000.120.000.000.00-21,511012.50%
SPY190920P002905002019-09-18 4:14PM EDT290.500.150.000.000.00-2,065012.50%
SPY190920P002910002019-09-18 4:14PM EDT291.000.150.000.000.00-8,541012.50%
SPY190920P002915002019-09-18 3:57PM EDT291.500.150.000.000.00-1,129012.50%
SPY190920P002920002019-09-18 4:06PM EDT292.000.140.000.000.00-19,668012.50%
SPY190920P002925002019-09-18 4:14PM EDT292.500.190.000.000.00-39,279012.50%
SPY190920P002930002019-09-18 4:13PM EDT293.000.210.000.000.00-8,60906.25%
SPY190920P002935002019-09-18 4:04PM EDT293.500.200.000.000.00-3,34406.25%
SPY190920P002940002019-09-18 4:13PM EDT294.000.250.000.000.00-24,62506.25%
SPY190920P002945002019-09-18 4:02PM EDT294.500.250.000.000.00-5,17806.25%
SPY190920P002950002019-09-18 4:14PM EDT295.000.320.000.000.00-42,57606.25%
SPY190920P002955002019-09-18 4:11PM EDT295.500.350.000.000.00-19,04906.25%
SPY190920P002960002019-09-18 4:14PM EDT296.000.410.000.000.00-11,19406.25%
SPY190920P002965002019-09-18 4:13PM EDT296.500.460.000.000.00-24,45606.25%
SPY190920P002970002019-09-18 4:14PM EDT297.000.550.000.000.00-23,68806.25%
SPY190920P002975002019-09-18 4:14PM EDT297.500.660.000.000.00-7,44803.13%
SPY190920P002980002019-09-18 4:14PM EDT298.000.760.000.000.00-36,58803.13%
SPY190920P002985002019-09-18 4:14PM EDT298.500.870.000.000.00-10,19903.13%
SPY190920P002990002019-09-18 4:14PM EDT299.001.060.000.000.00-19,07403.13%
SPY190920P002995002019-09-18 4:14PM EDT299.501.250.000.000.00-12,75401.56%
SPY190920P003000002019-09-18 4:14PM EDT300.001.460.000.000.00-31,47701.56%
SPY190920P003010002019-09-18 4:14PM EDT301.002.050.000.000.00-10,95400.20%
SPY190920P003020002019-09-18 4:13PM EDT302.002.670.000.000.00-2,86300.00%
SPY190920P003025002019-09-18 4:13PM EDT302.503.060.000.000.00-69600.00%
SPY190920P003030002019-09-18 4:14PM EDT303.003.600.000.000.00-95200.00%
SPY190920P003040002019-09-18 4:14PM EDT304.004.500.000.000.00-1,32700.00%
SPY190920P003050002019-09-18 4:09PM EDT305.005.280.000.000.00-99800.00%
SPY190920P003060002019-09-18 4:09PM EDT306.006.240.000.000.00-1,38300.00%
SPY190920P003070002019-09-18 4:06PM EDT307.007.040.000.000.00-2,90800.00%
SPY190920P003075002019-09-18 4:08PM EDT307.507.690.000.000.00-1,59900.00%
SPY190920P003080002019-09-18 4:07PM EDT308.008.050.000.000.00-1,28700.00%
SPY190920P003090002019-09-18 4:06PM EDT309.009.040.000.000.00-77600.00%
SPY190920P003100002019-09-18 4:08PM EDT310.0010.170.000.000.00-1,65900.00%
SPY190920P003110002019-09-18 1:14PM EDT311.0012.390.000.000.00-100.00%
SPY190920P003120002019-09-18 11:57AM EDT312.0013.180.000.000.00-5200.00%
SPY190920P003125002019-09-16 12:42PM EDT312.5013.940.000.000.00-500.00%
SPY190920P003130002019-09-18 11:36AM EDT313.0014.210.000.000.00-200.00%
SPY190920P003140002019-09-10 3:17PM EDT314.0018.240.000.000.00-600.00%
SPY190920P003150002019-09-18 11:30AM EDT315.0016.150.000.000.00-1100.00%
SPY190920P003160002019-09-18 1:05PM EDT316.0017.360.000.000.00-1300.00%
SPY190920P003170002019-09-18 11:36AM EDT317.0018.220.000.000.00-600.00%
SPY190920P003180002019-09-16 9:32AM EDT318.0019.440.000.000.00-1200.00%
SPY190920P003190002019-09-16 9:33AM EDT319.0020.310.000.000.00-1800.00%
SPY190920P003200002019-09-18 3:35PM EDT320.0020.420.000.000.00-100.00%
SPY190920P003210002019-09-16 3:39PM EDT321.0022.270.000.000.00-600.00%
SPY190920P003220002019-09-13 3:28PM EDT322.0022.220.000.000.00-5800.00%
SPY190920P003230002019-09-13 1:43PM EDT323.0023.140.000.000.00-11900.00%
SPY190920P003250002019-09-18 12:54PM EDT325.0026.200.000.000.00-800.00%
SPY190920P003300002019-09-16 11:57AM EDT330.0031.500.000.000.00-1500.00%
SPY190920P003350002019-09-18 3:11PM EDT335.0036.710.000.000.00-100.00%
SPY190920P003400002019-09-11 10:51AM EDT340.0042.200.000.000.00-200.00%
SPY190920P003450002019-09-06 3:08PM EDT345.0047.750.000.000.00-300.00%
SPY190920P003500002019-09-18 9:32AM EDT350.0051.130.000.000.00-200.00%
SPY190920P003550002019-06-10 12:12AM EDT355.0079.0358.2958.510.00-00222.88%
SPY190920P003600002019-09-10 2:44PM EDT360.0064.390.000.000.00-1700.00%
SPY190920P003650002019-09-09 11:54AM EDT365.0067.580.000.000.00-29100.00%
SPY190920P003700002019-09-10 9:42AM EDT370.0074.850.000.000.00-700.00%
SPY190920P003800002019-09-10 3:48PM EDT380.0083.770.000.000.00-1400.00%
SPY190920P003900002019-09-10 3:42PM EDT390.0094.030.000.000.00-1300.00%
SPY190920P004000002019-09-13 10:14AM EDT400.0099.860.000.000.00-1900.00%