U.S. Markets close in 3 hrs 52 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.31+0.22 (+0.09%)
As of 12:07PM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170818C000900002017-08-14 10:44AM EDT90.00156.50153.06153.800.00-50571762.50%
SPY170818C000950002017-07-05 2:03PM EDT95.00147.84147.05147.410.00-220.00%
SPY170818C001000002017-06-30 11:51PM EDT100.00142.50141.74142.210.00-1050.00%
SPY170818C001020002017-06-30 11:51PM EDT102.00141.75139.75140.230.00-210.00%
SPY170818C001050002017-07-07 11:54PM EDT105.00138.30137.07137.430.00-210.00%
SPY170818C001070002017-06-30 11:51PM EDT107.00136.86134.76135.240.00-1460.00%
SPY170818C001100002017-06-30 11:51PM EDT110.00132.30131.77132.240.00-200.00%
SPY170818C001140002017-06-30 11:51PM EDT114.00129.80127.79128.250.00-1680.00%
SPY170818C001150002017-06-30 11:51PM EDT115.00128.72126.79127.260.00-1050.00%
SPY170818C001250002017-06-28 1:33PM EDT125.00118.83116.83117.280.00-520.00%
SPY170818C001340002017-06-16 11:50PM EDT134.00109.50107.23110.510.00-40676.56%
SPY170818C001360002017-06-02 11:46PM EDT136.00103.14106.50109.800.00-99618.55%
SPY170818C001400002017-08-17 10:29AM EDT140.00105.40102.87103.540.00-24481.25%
SPY170818C001440002017-06-16 11:50PM EDT144.0099.5697.30100.540.00-44608.59%
SPY170818C001480002017-07-14 11:53PM EDT148.0096.1597.5297.870.00-100674.41%
SPY170818C001490002017-07-21 11:50PM EDT149.0097.3997.6898.400.00-9585749.51%
SPY170818C001500002017-07-19 9:37AM EDT150.0096.4196.6897.420.00-506741.99%
SPY170818C001530002017-07-21 11:50PM EDT153.0093.3993.6894.400.00-21717.19%
SPY170818C001540002017-07-21 11:50PM EDT154.0092.4392.6893.410.00-9874709.57%
SPY170818C001550002017-07-21 11:50PM EDT155.0091.4191.6892.430.00-506702.15%
SPY170818C001560002017-06-02 11:46PM EDT156.0083.0986.5089.800.00-11490.23%
SPY170818C001570002017-06-02 11:46PM EDT157.0082.0985.5088.800.00-22484.18%
SPY170818C001580002017-06-02 11:46PM EDT158.0081.1084.5087.800.00-1313478.32%
SPY170818C001590002017-06-02 11:46PM EDT159.0077.7883.5086.790.00-113471.68%
SPY170818C001600002017-06-02 11:46PM EDT160.0079.1582.5085.800.00-3636466.41%
SPY170818C001610002017-06-02 11:46PM EDT161.0078.1181.5084.800.00-4949460.55%
SPY170818C001620002017-06-02 11:46PM EDT162.0077.1680.5083.800.00-33454.69%
SPY170818C001630002017-06-02 11:46PM EDT163.0076.1279.5182.810.00-1313449.81%
SPY170818C001640002017-06-02 11:46PM EDT164.0075.1278.5181.810.00-22443.95%
SPY170818C001650002017-06-02 11:46PM EDT165.0074.1377.5180.810.00-1212438.28%
SPY170818C001660002017-06-02 11:46PM EDT166.0073.1376.5179.800.00-3838432.03%
SPY170818C001670002017-06-02 11:46PM EDT167.0072.1475.5178.810.00-22426.76%
SPY170818C001680002017-06-02 11:46PM EDT168.0071.1574.5177.810.00-3838421.09%
SPY170818C001700002017-08-03 4:01PM EDT170.0077.2076.9677.64+0.20+0.26%517599.51%
SPY170818C001710002017-06-02 11:46PM EDT171.0066.4371.5174.810.00-745404.10%
SPY170818C001720002017-06-02 11:46PM EDT172.0067.1570.5173.800.00-1212398.05%
SPY170818C001730002017-06-22 11:00AM EDT173.0070.7170.1970.32+4.58+6.93%20218.75%
SPY170818C001760002017-06-02 11:46PM EDT176.0063.1566.5169.810.00-11376.37%
SPY170818C001800002017-08-16 1:51PM EDT180.0066.8663.0763.770.00-511253.13%
SPY170818C001810002017-07-07 11:54PM EDT181.0060.5861.3661.530.00-10100.00%
SPY170818C001830002017-07-07 11:54PM EDT183.0058.5959.3759.550.00-10100.00%
SPY170818C001840002017-06-30 11:51PM EDT184.0058.4358.2558.440.00-11110.00%
SPY170818C001850002017-06-16 11:50PM EDT185.0057.8958.2358.370.00-60215.63%
SPY170818C001880002017-06-02 11:46PM EDT188.0049.4354.5257.820.00-1111312.70%
SPY170818C001890002017-06-02 11:46PM EDT189.0050.7453.5256.820.00-22307.42%
SPY170818C001900002017-08-14 10:21AM EDT190.0056.3553.0753.770.00-228212.50%
SPY170818C001930002017-06-02 11:46PM EDT193.0046.2951.1551.370.00-176176293.07%
SPY170818C001940002017-06-02 11:46PM EDT194.0045.4450.1650.370.00-4747288.18%
SPY170818C001950002017-06-07 11:28AM EDT195.0048.3846.8150.240.00-225213.09%
SPY170818C001970002017-06-02 11:46PM EDT197.0044.6845.4445.610.00-10100.00%
SPY170818C001980002017-07-21 3:49PM EDT198.0049.0348.9949.19+7.07+16.85%290394.58%
SPY170818C001990002017-07-21 10:55AM EDT199.0047.5447.9948.19+4.67+10.89%680387.89%
SPY170818C002000002017-08-18 9:52AM EDT200.0042.9443.1243.79-2.07-4.60%20222180.47%
SPY170818C002010002017-08-02 3:19PM EDT201.0046.3846.1546.590.00-79384.23%
SPY170818C002020002017-06-09 2:46PM EDT202.0040.7041.4541.67+0.87+2.18%152592188.48%
SPY170818C002030002017-08-17 2:26PM EDT203.0041.4040.0640.790.00-2107162.89%
SPY170818C002040002017-08-17 11:41AM EDT204.0041.4639.1339.860.00-7163171.09%
SPY170818C002050002017-07-21 10:27AM EDT205.0041.7442.0142.21-0.60-1.42%3443348.63%
SPY170818C002060002017-08-14 2:45PM EDT206.0040.6137.0637.790.00-151151.56%
SPY170818C002070002017-08-09 10:40AM EDT207.0039.9337.1237.360.00-570219.43%
SPY170818C002080002017-07-28 10:45AM EDT208.0038.6539.1839.33-0.26-0.67%7170333.40%
SPY170818C002090002017-08-18 10:21AM EDT209.0033.8633.9534.53-4.64-12.05%192155.47%
SPY170818C002100002017-08-18 10:21AM EDT210.0032.7833.1233.60-1.62-4.71%10262121.09%
SPY170818C002110002017-07-20 11:43AM EDT211.0036.1336.0336.230.00-48311309.52%
SPY170818C002120002017-07-20 11:25AM EDT212.0035.2635.0435.240.00-45331303.22%
SPY170818C002130002017-07-20 2:40PM EDT213.0034.3734.0434.240.00-10237296.58%
SPY170818C002140002017-07-20 3:59PM EDT214.0033.3833.0533.250.00-20361290.23%
SPY170818C002150002017-08-18 10:23AM EDT215.0027.8727.9528.53-3.60-11.44%60739130.86%
SPY170818C002160002017-08-10 10:03AM EDT216.0029.5928.1528.380.00-51,588175.00%
SPY170818C002170002017-08-09 3:53PM EDT217.0030.2827.1427.390.00-11,255169.82%
SPY170818C002175002017-07-28 11:54PM EDT217.5030.0429.7329.880.00-1010271.39%
SPY170818C002180002017-08-14 1:28PM EDT218.0028.6324.9525.520.00-101,615117.58%
SPY170818C002190002017-07-31 11:54AM EDT219.0028.1928.1528.31+1.89+7.19%51,138259.13%
SPY170818C002200002017-08-18 10:14AM EDT220.0022.7722.9523.51-0.57-2.44%101,665108.40%
SPY170818C002210002017-08-09 9:38AM EDT221.0025.6223.2123.400.00-11,226151.07%
SPY170818C002220002017-08-10 12:30PM EDT222.0022.8922.2122.390.00-2927145.70%
SPY170818C002230002017-08-16 3:47PM EDT223.0023.8120.1220.690.00-72,09184.57%
SPY170818C002240002017-08-14 11:51AM EDT224.0022.7619.1219.590.00-11,11172.27%
SPY170818C002250002017-08-17 4:03PM EDT225.0018.1018.1218.580.00-51,91967.97%
SPY170818C002260002017-08-16 2:39PM EDT226.0020.7617.1217.590.00-121,54665.63%
SPY170818C002270002017-08-17 3:52PM EDT227.0016.2015.9516.530.00-12,18281.64%
SPY170818C002280002017-08-17 11:04AM EDT228.0017.7714.9515.530.00-12,54877.44%
SPY170818C002290002017-08-17 3:08PM EDT229.0014.9713.9814.520.00-13,47072.46%
SPY170818C002300002017-08-18 11:32AM EDT230.0013.3012.9713.50+0.13+0.99%3282,86966.99%
SPY170818C002310002017-08-18 11:41AM EDT231.0012.2112.1212.64-0.17-1.37%1041,20551.95%
SPY170818C002320002017-08-18 9:57AM EDT232.0010.3010.9511.51-1.42-12.12%302,32859.28%
SPY170818C002330002017-08-18 11:06AM EDT233.009.4710.4410.59-0.89-8.59%94,21455.37%
SPY170818C002340002017-08-18 11:44AM EDT234.009.289.249.29+0.10+1.09%1314,3490.00%
SPY170818C002350002017-08-18 11:51AM EDT235.008.508.488.57+0.39+4.81%1119,03949.61%
SPY170818C002355002017-08-18 9:59AM EDT235.506.718.008.06-4.47-39.98%597746.88%
SPY170818C002360002017-08-18 11:09AM EDT236.006.397.207.25-1.40-17.97%1915,4030.00%
SPY170818C002365002017-08-18 9:41AM EDT236.506.026.987.03-0.71-10.55%102,58040.82%
SPY170818C002370002017-08-18 11:46AM EDT237.006.306.436.49+0.18+2.94%1686,08436.62%
SPY170818C002375002017-08-18 9:43AM EDT237.505.135.705.75-1.01-16.45%101,2480.00%
SPY170818C002380002017-08-18 11:24AM EDT238.004.865.325.35-0.64-11.64%895,79123.24%
SPY170818C002385002017-08-18 11:24AM EDT238.504.364.764.80-0.57-11.56%29120.00%
SPY170818C002390002017-08-18 11:45AM EDT239.004.304.404.45-0.03-0.69%1549,93125.78%
SPY170818C002395002017-08-18 11:12AM EDT239.502.913.913.96-1.28-30.55%4092,33223.93%
SPY170818C002400002017-08-18 11:43AM EDT240.003.203.433.47-0.16-4.76%1,55843,76822.02%
SPY170818C002405002017-08-18 11:46AM EDT240.502.752.973.02-0.21-7.09%1,6742,79021.39%
SPY170818C002410002017-08-18 11:48AM EDT241.002.302.272.33-0.15-6.12%3,51627,48110.35%
SPY170818C002415002017-08-18 11:46AM EDT241.501.791.791.83-0.19-9.60%6,6583,5698.40%
SPY170818C002420002017-08-18 11:50AM EDT242.001.511.531.56-0.10-6.21%16,45031,75714.31%
SPY170818C002425002017-08-18 11:51AM EDT242.501.071.051.08-0.14-11.57%22,8034,31111.62%
SPY170818C002430002017-08-18 11:51AM EDT243.000.680.660.68-0.19-21.84%58,68039,64610.06%
SPY170818C002435002017-08-18 11:51AM EDT243.500.320.310.32-0.29-47.54%23,58016,3098.01%
SPY170818C002440002017-08-18 11:51AM EDT244.000.130.130.14-0.23-63.89%78,343101,0227.72%
SPY170818C002445002017-08-18 11:49AM EDT244.500.040.030.04-0.17-80.95%11,26520,0437.13%
SPY170818C002450002017-08-18 11:49AM EDT245.000.020.010.02-0.11-84.62%12,770113,3167.91%
SPY170818C002455002017-08-18 11:32AM EDT245.500.020.010.02-0.05-71.43%1,90919,2009.77%
SPY170818C002460002017-08-18 11:44AM EDT246.000.010.010.02-0.03-75.00%3,37173,13011.52%
SPY170818C002465002017-08-18 11:47AM EDT246.500.010.000.01-0.02-66.67%2,18823,70511.72%
SPY170818C002470002017-08-18 11:41AM EDT247.000.010.000.01-0.01-50.00%1,68287,11013.28%
SPY170818C002475002017-08-18 11:27AM EDT247.500.010.000.01-0.01-50.00%33436,55314.84%
SPY170818C002480002017-08-18 11:50AM EDT248.000.010.000.01-0.02-66.67%26559,45516.41%
SPY170818C002485002017-08-18 11:19AM EDT248.500.010.000.01-0.01-50.00%29926,04317.97%
SPY170818C002490002017-08-18 11:26AM EDT249.000.010.000.010.00-144120,91819.53%
SPY170818C002495002017-08-18 11:21AM EDT249.500.010.000.010.00-430,57021.09%
SPY170818C002500002017-08-18 11:24AM EDT250.000.010.000.010.00-88110,82722.27%
SPY170818C002505002017-08-18 10:45AM EDT250.500.010.000.010.00-2215,23223.83%
SPY170818C002510002017-08-18 11:15AM EDT251.000.010.000.010.00-4448,47225.00%
SPY170818C002515002017-08-17 9:30AM EDT251.500.010.000.010.00-7023,37426.56%
SPY170818C002520002017-08-18 10:10AM EDT252.000.010.000.010.00-1543,72128.13%
SPY170818C002525002017-08-18 10:08AM EDT252.500.010.000.010.00-210,49329.69%
SPY170818C002530002017-08-18 9:34AM EDT253.000.010.000.010.00-1045,98130.47%
SPY170818C002540002017-08-11 4:00PM EDT254.000.010.000.010.00-25842,77533.59%
SPY170818C002550002017-08-11 3:52PM EDT255.000.010.000.01-0.01-50.00%3745,18835.94%
SPY170818C002560002017-08-11 3:41PM EDT256.000.010.000.010.00-99,59139.06%
SPY170818C002570002017-08-11 9:40AM EDT257.000.010.000.01-0.01-50.00%36,25941.41%
SPY170818C002575002017-08-10 9:52AM EDT257.500.010.000.010.00-123742.97%
SPY170818C002580002017-08-03 10:57AM EDT258.000.010.010.020.00-25,74647.66%
SPY170818C002590002017-07-31 3:59PM EDT259.000.010.010.02-0.01-50.00%66,03750.39%
SPY170818C002600002017-08-03 3:38PM EDT260.000.010.000.010.00-3915,80849.22%
SPY170818C002610002017-08-11 3:57PM EDT261.000.010.000.010.00-22,90851.56%
SPY170818C002620002017-08-02 10:41AM EDT262.000.020.000.010.00-21,97950.00%
SPY170818C002625002017-08-01 10:11AM EDT262.500.010.000.010.00-19014751.56%
SPY170818C002630002017-07-27 10:45AM EDT263.000.010.010.020.00-101,61659.38%
SPY170818C002640002017-08-02 9:38AM EDT264.000.010.000.010.00-61,93654.69%
SPY170818C002650002017-07-28 12:38PM EDT265.000.010.010.020.00-21,66964.06%
SPY170818C002660002017-07-27 1:26PM EDT266.000.010.000.010.00-7613,43859.38%
SPY170818C002670002017-07-27 9:32AM EDT267.000.010.000.010.00-22,31662.50%
SPY170818C002675002017-07-28 11:54PM EDT267.500.010.000.010.00-8862.50%
SPY170818C002680002017-07-19 3:54PM EDT268.000.010.000.010.00-3931,05764.06%
SPY170818C002690002017-07-19 3:54PM EDT269.000.010.000.010.00-22130565.63%
SPY170818C002700002017-08-02 10:23AM EDT270.000.010.000.010.00-12,16768.75%
SPY170818C002750002017-06-30 9:55AM EDT275.000.010.000.010.00-11,05778.13%
SPY170818C002800002017-06-22 3:56PM EDT280.000.010.000.01-0.02-66.67%203090.63%
SPY170818C002850002017-06-09 11:53PM EDT285.000.010.010.020.00-11110.94%
SPY170818C002900002017-06-02 11:46PM EDT290.000.010.000.020.00-20117.19%
SPY170818C003450002017-07-28 11:54PM EDT345.000.010.000.010.00-1,0001,000206.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170818P000900002017-07-14 11:46PM EDT90.000.010.000.010.00-11575.00%
SPY170818P001150002017-06-02 11:50PM EDT115.000.010.000.010.00-5050437.50%
SPY170818P001180002017-06-16 11:58PM EDT118.000.010.000.010.00-5050425.00%
SPY170818P001200002017-06-02 11:50PM EDT120.000.010.000.010.00-214412.50%
SPY170818P001230002017-06-02 11:50PM EDT123.000.020.000.020.00-1010418.75%
SPY170818P001240002017-06-02 11:50PM EDT124.000.010.000.020.00-11412.50%
SPY170818P001250002017-06-02 11:50PM EDT125.000.010.000.020.00-111412.50%
SPY170818P001260002017-06-02 11:50PM EDT126.000.030.000.020.00-2020406.25%
SPY170818P001270002017-06-02 11:50PM EDT127.000.010.000.020.00-1561400.00%
SPY170818P001280002017-06-02 11:50PM EDT128.000.010.010.020.00-557757412.50%
SPY170818P001290002017-06-02 11:50PM EDT129.000.010.010.020.00-33406.25%
SPY170818P001300002017-06-02 11:50PM EDT130.000.020.010.020.00-251400.00%
SPY170818P001320002017-06-21 11:04AM EDT132.000.010.000.010.00-3050362.50%
SPY170818P001330002017-06-02 11:50PM EDT133.000.050.010.020.00-8080387.50%
SPY170818P001340002017-06-07 1:18PM EDT134.000.020.020.030.00-1101400.00%
SPY170818P001350002017-07-03 11:30AM EDT135.000.010.000.010.00-70192350.00%
SPY170818P001360002017-06-02 11:50PM EDT136.000.050.010.020.00-100152375.00%
SPY170818P001370002017-06-30 3:29PM EDT137.000.010.010.02-0.05-83.33%2122368.75%
SPY170818P001380002017-07-11 10:06AM EDT138.000.010.000.010.00-10158337.50%
SPY170818P001390002017-07-07 2:15PM EDT139.000.010.010.020.00-4188362.50%
SPY170818P001400002017-07-03 11:30AM EDT140.000.010.010.020.00-93623356.25%
SPY170818P001410002017-07-10 2:04PM EDT141.000.020.000.010.00-2,3082,961325.00%
SPY170818P001420002017-07-12 9:58AM EDT142.000.010.000.010.00-6912318.75%
SPY170818P001430002017-07-12 2:16PM EDT143.000.010.000.010.00-129542312.50%
SPY170818P001440002017-07-13 9:37AM EDT144.000.010.000.010.00-50690312.50%
SPY170818P001450002017-08-16 2:01PM EDT145.000.010.000.010.00-12957306.25%
SPY170818P001460002017-07-10 2:04PM EDT146.000.020.000.010.00-287709300.00%
SPY170818P001470002017-07-10 2:04PM EDT147.000.020.000.010.00-283640300.00%
SPY170818P001480002017-08-16 12:12PM EDT148.000.010.000.010.00-10663293.75%
SPY170818P001490002017-07-10 2:04PM EDT149.000.020.000.010.00-2764,714287.50%
SPY170818P001500002017-07-13 11:48AM EDT150.000.010.000.010.00-201,780287.50%
SPY170818P001510002017-06-29 3:03PM EDT151.000.020.010.020.00-1941,562312.50%
SPY170818P001520002017-06-30 4:00PM EDT152.000.020.010.03-0.03-60.00%2489315.63%
SPY170818P001530002017-06-29 3:04PM EDT153.000.020.010.020.00-184432303.13%
SPY170818P001540002017-07-10 2:04PM EDT154.000.020.010.020.00-2581,725300.00%
SPY170818P001550002017-06-30 1:07PM EDT155.000.020.020.03-0.03-60.00%25381309.38%
SPY170818P001560002017-06-30 12:07PM EDT156.000.020.020.03-0.01-33.33%31,021306.25%
SPY170818P001570002017-07-03 12:39PM EDT157.000.020.020.030.00-451,083300.00%
SPY170818P001580002017-07-10 2:04PM EDT158.000.030.010.020.00-2457,593284.38%
SPY170818P001590002017-07-10 2:04PM EDT159.000.030.010.020.00-242811278.13%
SPY170818P001600002017-07-12 11:18AM EDT160.000.020.010.020.00-25955275.00%
SPY170818P001610002017-06-30 3:18PM EDT161.000.030.020.03-0.04-57.14%1955284.38%
SPY170818P001620002017-07-18 11:14AM EDT162.000.020.000.010.00-4272,071243.75%
SPY170818P001630002017-06-30 12:39PM EDT163.000.030.030.04-0.01-25.00%60803287.50%
SPY170818P001640002017-07-13 4:14PM EDT164.000.020.010.020.00-274,404259.38%
SPY170818P001650002017-07-19 10:19AM EDT165.000.010.000.010.00-501,904231.25%
SPY170818P001660002017-07-19 11:28AM EDT166.000.020.000.010.00-8551,675231.25%
SPY170818P001670002017-07-19 11:28AM EDT167.000.020.000.010.00-7601,845225.00%
SPY170818P001680002017-07-19 11:28AM EDT168.000.020.000.010.00-7511,912225.00%
SPY170818P001690002017-07-28 9:31AM EDT169.000.010.000.01-0.01-50.00%11,915218.75%
SPY170818P001700002017-08-10 3:54PM EDT170.000.010.000.010.00-10714,045218.75%
SPY170818P001710002017-07-20 12:18PM EDT171.000.010.000.010.00-2001,949212.50%
SPY170818P001720002017-08-10 10:03AM EDT172.000.010.000.010.00-2822,288212.50%
SPY170818P001730002017-07-21 9:43AM EDT173.000.010.000.01-0.01-50.00%3,0005,404206.25%
SPY170818P001740002017-07-21 9:50AM EDT174.000.010.000.01-0.01-50.00%351,794206.25%
SPY170818P001750002017-07-21 10:48AM EDT175.000.010.000.01-0.01-50.00%84,260200.00%
SPY170818P001760002017-07-27 2:12PM EDT176.000.010.000.010.00-21,707196.88%
SPY170818P001770002017-07-27 3:05PM EDT177.000.010.000.010.00-9288,609193.75%
SPY170818P001780002017-08-10 10:23AM EDT178.000.010.000.010.00-3,0006,991190.63%
SPY170818P001790002017-07-19 3:26PM EDT179.000.020.010.020.00-8471,544206.25%
SPY170818P001800002017-08-01 11:20AM EDT180.000.010.000.010.00-32,465181.25%
SPY170818P001810002017-07-24 11:45AM EDT181.000.010.000.010.00-104,686181.25%
SPY170818P001820002017-08-10 11:28AM EDT182.000.010.000.010.00-41,718178.13%
SPY170818P001830002017-08-11 3:33PM EDT183.000.010.000.01-0.01-50.00%10,4532,189175.00%
SPY170818P001840002017-07-26 12:27PM EDT184.000.010.010.020.00-1002,788189.06%
SPY170818P001850002017-08-10 11:28AM EDT185.000.010.010.020.00-392,991185.94%
SPY170818P001860002017-08-11 3:47PM EDT186.000.010.000.010.00-595,595165.63%
SPY170818P001870002017-08-03 11:10AM EDT187.000.010.000.01-0.01-50.00%52,866162.50%
SPY170818P001880002017-08-11 10:56AM EDT188.000.010.010.02-0.02-66.67%7,0008,278175.00%
SPY170818P001890002017-08-11 2:09PM EDT189.000.010.000.01-0.02-66.67%7,0007,670156.25%
SPY170818P001900002017-08-11 3:20PM EDT190.000.010.000.02-0.02-66.67%55,308162.50%
SPY170818P001910002017-08-10 11:38AM EDT191.000.030.000.020.00-1807,202159.38%
SPY170818P001920002017-08-10 11:38AM EDT192.000.030.000.020.00-1352,318156.25%
SPY170818P001930002017-08-10 11:38AM EDT193.000.030.010.020.00-1353,153159.38%
SPY170818P001940002017-08-10 11:38AM EDT194.000.030.010.020.00-13212,593156.25%
SPY170818P001950002017-08-14 9:30AM EDT195.000.010.000.010.00-258,130137.50%
SPY170818P001960002017-08-10 3:51PM EDT196.000.040.010.020.00-45912,827150.00%
SPY170818P001970002017-08-11 12:51PM EDT197.000.020.010.02-0.01-33.33%5025,560146.88%
SPY170818P001980002017-08-11 3:02PM EDT198.000.020.010.02-0.03-60.00%3,5104,803143.75%
SPY170818P001990002017-08-11 1:51PM EDT199.000.020.010.02-0.02-50.00%19,9193,361140.63%
SPY170818P002000002017-08-18 11:35AM EDT200.000.010.000.01-0.02-66.67%20732,555125.00%
SPY170818P002010002017-08-11 3:51PM EDT201.000.020.020.03-0.02-50.00%1002,831140.63%
SPY170818P002020002017-08-11 9:30AM EDT202.000.020.020.03-0.03-60.00%2010,735137.50%
SPY170818P002030002017-08-10 1:04PM EDT203.000.040.020.030.00-1,3205,949134.38%
SPY170818P002040002017-08-11 3:54PM EDT204.000.030.020.03-0.03-50.00%45016,297131.25%
SPY170818P002050002017-08-14 11:19AM EDT205.000.010.000.010.00-532,211109.38%
SPY170818P002060002017-08-11 3:50PM EDT206.000.040.020.030.00-30025,876125.00%
SPY170818P002070002017-08-17 1:03PM EDT207.000.010.000.010.00-2025,762103.13%
SPY170818P002080002017-08-11 3:47PM EDT208.000.040.020.03-0.02-33.33%5,77511,249117.97%
SPY170818P002090002017-08-11 12:31PM EDT209.000.030.030.04-0.02-40.00%5226,034119.53%
SPY170818P002100002017-08-17 12:58PM EDT210.000.010.000.010.00-2545,89093.75%
SPY170818P002110002017-08-11 12:10PM EDT211.000.030.030.04-0.03-50.00%1113,248112.50%
SPY170818P002120002017-08-10 4:04PM EDT212.000.080.030.040.00-2,97519,651109.38%
SPY170818P002130002017-08-18 9:35AM EDT213.000.010.000.01-0.03-75.00%528,63887.50%
SPY170818P002140002017-08-17 12:59PM EDT214.000.010.000.010.00-418,98884.38%
SPY170818P002150002017-08-15 10:33AM EDT215.000.010.000.010.00-554,16981.25%
SPY170818P002160002017-08-18 9:45AM EDT216.000.010.000.010.00-320,56278.13%
SPY170818P002170002017-08-17 1:03PM EDT217.000.010.000.010.00-3525,67975.00%
SPY170818P002175002017-08-14 2:01PM EDT217.500.010.000.010.00-4,07012,21675.00%
SPY170818P002180002017-08-18 10:02AM EDT218.000.010.000.010.00-147,79571.88%
SPY170818P002190002017-08-17 11:56AM EDT219.000.010.000.010.00-446,55668.75%
SPY170818P002200002017-08-17 4:07PM EDT220.000.010.000.010.00-462,53467.19%
SPY170818P002210002017-08-15 10:21AM EDT221.000.010.000.010.00-521,34964.06%
SPY170818P002220002017-08-18 10:36AM EDT222.000.010.000.010.00-541,90162.50%
SPY170818P002225002017-08-11 3:14PM EDT222.500.120.070.08-0.02-14.29%1,92812,51083.20%
SPY170818P002230002017-08-18 10:35AM EDT223.000.010.000.010.00-7539,39159.38%
SPY170818P002240002017-08-16 12:06PM EDT224.000.010.000.010.00-1417,20056.25%
SPY170818P002250002017-08-18 10:33AM EDT225.000.010.000.010.00-10127,56153.13%
SPY170818P002260002017-08-17 2:04PM EDT226.000.010.000.010.00-1253,75450.00%
SPY170818P002270002017-08-17 4:14PM EDT227.000.010.000.010.00-9845,44351.56%
SPY170818P002275002017-08-16 9:41AM EDT227.500.010.000.010.00-5723,19950.00%
SPY170818P002280002017-08-18 11:10AM EDT228.000.010.000.010.00-2744,41648.44%
SPY170818P002290002017-08-17 3:53PM EDT229.000.010.000.010.00-2454,33545.31%
SPY170818P002300002017-08-18 11:38AM EDT230.000.010.000.010.00-37152,65442.19%
SPY170818P002310002017-08-18 10:36AM EDT231.000.010.000.010.00-744,28039.84%
SPY170818P002320002017-08-18 11:47AM EDT232.000.010.000.010.00-2776,74136.72%
SPY170818P002325002017-08-17 3:15PM EDT232.500.010.000.010.00-1714,38335.16%
SPY170818P002330002017-08-18 11:08AM EDT233.000.010.000.01-0.02-66.67%4867,09033.59%
SPY170818P002340002017-08-18 11:09AM EDT234.000.010.000.01-0.01-50.00%59948,17730.86%
SPY170818P002350002017-08-18 11:46AM EDT235.000.010.010.02-0.03-75.00%17,060178,98030.47%
SPY170818P002355002017-08-18 9:35AM EDT235.500.010.000.01-0.04-80.00%2023,45326.56%
SPY170818P002360002017-08-18 11:31AM EDT236.000.010.000.01-0.04-80.00%2,61179,21725.00%
SPY170818P002365002017-08-18 10:54AM EDT236.500.010.010.02-0.04-80.00%2,64028,11725.78%
SPY170818P002370002017-08-18 11:46AM EDT237.000.020.010.02-0.03-60.00%5,892119,12523.83%
SPY170818P002375002017-08-18 10:35AM EDT237.500.010.010.02-0.05-83.33%2,86226,79522.27%
SPY170818P002380002017-08-18 11:28AM EDT238.000.010.010.02-0.06-85.71%3,71785,53620.70%
SPY170818P002385002017-08-18 11:19AM EDT238.500.020.010.02-0.05-71.43%3,52221,70619.14%
SPY170818P002390002017-08-18 11:41AM EDT239.000.020.010.02-0.08-80.00%7,71669,48117.19%
SPY170818P002395002017-08-18 11:50AM EDT239.500.020.010.02-0.10-83.33%3,71530,65815.63%
SPY170818P002400002017-08-18 11:38AM EDT240.000.020.020.03-0.14-87.50%36,355167,65714.84%
SPY170818P002405002017-08-18 11:45AM EDT240.500.020.020.03-0.16-88.89%3,80634,90513.09%
SPY170818P002410002017-08-18 11:47AM EDT241.000.040.030.04-0.19-82.61%33,53970,91411.82%
SPY170818P002415002017-08-18 11:48AM EDT241.500.060.050.06-0.26-81.25%14,03918,36210.84%
SPY170818P002420002017-08-18 11:50AM EDT242.000.070.060.07-0.34-82.93%86,377103,5588.94%
SPY170818P002425002017-08-18 11:50AM EDT242.500.110.110.12-0.42-79.25%34,42726,5857.91%
SPY170818P002430002017-08-18 11:52AM EDT243.000.200.190.20-0.48-70.59%72,633119,0836.54%
SPY170818P002435002017-08-18 11:52AM EDT243.500.350.340.37-0.56-61.54%12,54832,5555.20%
SPY170818P002440002017-08-18 11:51AM EDT244.000.620.640.67-0.57-47.90%58,700120,4850.00%
SPY170818P002445002017-08-18 11:49AM EDT244.501.211.101.15-0.33-21.43%2,43628,4990.00%
SPY170818P002450002017-08-18 11:51AM EDT245.001.531.531.57-0.40-20.73%9,408122,1870.00%
SPY170818P002455002017-08-18 11:51AM EDT245.502.001.962.09-0.39-16.32%3,53027,9300.00%
SPY170818P002460002017-08-18 11:52AM EDT246.002.552.462.58-0.34-11.76%3,51269,8040.00%
SPY170818P002465002017-08-18 11:49AM EDT246.503.153.063.11-0.13-3.96%59130,5650.00%
SPY170818P002470002017-08-18 11:49AM EDT247.003.683.573.71-0.08-2.13%8,79885,50914.84%
SPY170818P002475002017-08-18 11:29AM EDT247.504.243.974.05-0.07-1.62%25320,6790.00%
SPY170818P002480002017-08-18 11:51AM EDT248.004.544.504.54-0.22-4.62%63917,6250.00%
SPY170818P002485002017-08-18 10:31AM EDT248.505.995.145.25+0.85+16.54%9118,72324.02%
SPY170818P002490002017-08-18 11:36AM EDT249.005.795.665.71-0.11-1.86%1595,73421.49%
SPY170818P002495002017-08-17 12:09PM EDT249.504.315.896.020.00-102,0430.00%
SPY170818P002500002017-08-18 11:36AM EDT250.006.856.466.51+0.03+0.44%2226,4650.00%
SPY170818P002505002017-08-18 11:25AM EDT250.507.546.997.05+0.51+7.25%104,9150.00%
SPY170818P002510002017-08-18 10:06AM EDT251.008.297.527.57+0.47+6.01%11,7780.00%
SPY170818P002515002017-08-16 2:06PM EDT251.504.467.898.100.00-516390.00%
SPY170818P002520002017-08-18 11:49AM EDT252.008.558.548.58-0.25-2.84%5061,9230.00%
SPY170818P002525002017-08-09 3:43PM EDT252.505.506.6910.090.00-20075.00%
SPY170818P002530002017-08-18 10:57AM EDT253.0010.229.479.60+2.79+37.55%71280.00%
SPY170818P002540002017-08-18 10:57AM EDT254.0011.2410.4611.05+4.02+55.68%77162.50%
SPY170818P002550002017-08-18 10:54AM EDT255.0012.3311.4712.05+1.12+9.99%126166.70%
SPY170818P002560002017-08-17 12:42PM EDT256.0010.9912.4613.050.00-12650.00%
SPY170818P002570002017-08-16 9:51AM EDT257.009.9913.4113.860.00-10963.28%
SPY170818P002580002017-06-22 2:25PM EDT258.0014.6714.4515.47-0.15-1.01%4073.63%
SPY170818P002590002017-08-11 10:42AM EDT259.0014.3013.2416.50+0.82+6.08%15102.44%
SPY170818P002600002017-08-17 10:54AM EDT260.0014.4716.4116.940.00-22479.69%
SPY170818P002610002017-06-09 11:57PM EDT261.0018.4717.7420.370.00-2323130.66%
SPY170818P002620002017-06-09 9:56AM EDT262.0018.4318.5221.35-1.34-6.78%23131.25%
SPY170818P002630002017-08-02 9:30AM EDT263.0015.4614.4417.530.00-53850.00%
SPY170818P002640002017-06-02 11:50PM EDT264.0027.9819.3022.530.00-2191.99%
SPY170818P002650002017-08-17 9:30AM EDT265.0018.4121.4622.050.00-127077.34%
SPY170818P002660002017-08-10 10:24AM EDT266.0020.5221.4422.280.00-8100.00%
SPY170818P002670002017-08-10 10:39AM EDT267.0021.7622.4423.250.00-14620.00%
SPY170818P002680002017-08-10 10:40AM EDT268.0022.3423.4724.250.00-250.00%
SPY170818P002690002017-08-10 10:46AM EDT269.0023.2924.4625.290.00-15960.00%
SPY170818P002700002017-08-08 9:37AM EDT270.0022.5325.4426.250.00-32930.00%
SPY170818P002750002017-08-01 2:57PM EDT275.0027.6726.4329.530.00-1,3594070.00%
SPY170818P002800002017-08-01 3:22PM EDT280.0032.7131.3634.530.00-7481910.00%
SPY170818P002850002017-08-03 2:27PM EDT285.0037.8437.5338.11+0.13+0.34%4451,1650.00%
SPY170818P002900002017-08-01 3:22PM EDT290.0042.7241.0544.440.00-6503330.00%
SPY170818P002950002017-08-01 12:59PM EDT295.0047.7547.1348.360.00-6003370.00%
SPY170818P003000002017-08-01 3:09PM EDT300.0052.8052.4153.140.00-1,3384060.00%
SPY170818P003050002017-08-03 10:29AM EDT305.0057.8657.4558.11+0.06+0.10%693070.00%
SPY170818P003100002017-08-03 3:14PM EDT310.0062.8462.4363.15+0.09+0.14%1453300.00%
SPY170818P003150002017-08-01 2:41PM EDT315.0067.6566.0269.430.00-4602650.00%
SPY170818P003200002017-08-04 3:45PM EDT320.0072.7472.3873.06-0.07-0.10%1089640.00%
SPY170818P003250002017-08-03 11:11AM EDT325.0077.7377.4778.18+0.02+0.03%591,4040.00%
SPY170818P003300002017-08-10 3:31PM EDT330.0085.7585.4986.220.00-1501,3360.00%
SPY170818P003350002017-08-01 3:22PM EDT335.0087.7187.4088.130.00-6924880.00%
SPY170818P003400002017-07-26 4:03PM EDT340.0092.5592.6193.340.00-30020.00%
SPY170818P003450002017-07-18 3:30PM EDT345.0099.3496.6499.940.00-220.00%