SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190215C000500002018-12-28 10:29AM EST50.00197.81212.75213.140.00-124124234.38%
SPY190215C000600002018-12-28 11:29AM EST60.00188.20202.78203.160.00-247247212.31%
SPY190215C000650002018-12-28 3:49PM EST65.00182.37197.79198.170.00-122122202.54%
SPY190215C000750002018-12-28 11:05AM EST75.00172.42187.81188.190.00-12012050.00%
SPY190215C000800002018-12-28 1:57PM EST80.00168.81182.82183.210.00-119119135.94%
SPY190215C000850002018-12-28 2:37PM EST85.00165.35177.84178.220.00-4646137.50%
SPY190215C001000002019-01-10 2:29PM EST100.00158.66162.87163.250.00-101,199126.56%
SPY190215C001050002018-12-28 2:37PM EST105.00145.41157.89158.270.00-10589124.22%
SPY190215C001100002019-01-04 2:40PM EST110.00142.95152.90153.280.00-3927119.92%
SPY190215C001150002019-01-07 3:24PM EST115.00140.25147.91148.290.00-15635115.63%
SPY190215C001300002018-12-27 3:09PM EST130.00112.17132.95133.330.00-11370103.52%
SPY190215C001350002019-01-09 11:02AM EST135.00122.85127.97128.350.00-1217100.00%
SPY190215C001400002018-12-21 9:36AM EST140.00107.79122.98123.360.00-10410495.70%
SPY190215C001500002018-12-21 2:14PM EST150.0093.60113.01113.390.00-14815587.99%
SPY190215C001600002019-01-15 11:45AM EST160.0099.98103.04103.420.00-1380.27%
SPY190215C001650002019-01-15 10:15AM EST165.0094.1898.0598.430.00-2276.27%
SPY190215C001690002019-01-04 2:09PM EST169.0083.3794.0794.450.00-2273.63%
SPY190215C001700002019-01-15 3:04PM EST170.0090.1293.0793.450.00-1972.75%
SPY190215C001780002019-01-02 11:49AM EST178.0072.4885.1085.480.00-202066.99%
SPY190215C001800002018-11-21 9:30AM EST180.0086.0083.1283.480.00-5065.63%
SPY190215C001840002018-12-24 10:12AM EST184.0054.5479.1279.500.00-1062.60%
SPY190215C001850002019-01-14 12:07PM EST185.0073.1878.1478.500.00-21162.11%
SPY190215C001870002018-12-21 12:53PM EST187.0058.4876.1376.510.00-1160.45%
SPY190215C001900002019-01-15 10:09AM EST190.0070.1173.1673.520.00-102058.55%
SPY190215C001910002018-12-27 9:50AM EST191.0051.7572.1772.530.00-2158.01%
SPY190215C001970002018-12-26 9:37AM EST197.0042.4066.1866.560.00-2253.61%
SPY190215C001990002018-12-20 12:28PM EST199.0049.0964.1964.570.00-1152.25%
SPY190215C002000002019-01-17 9:36AM EST200.0060.9863.2763.56+2.25+3.83%6015452.25%
SPY190215C002050002019-01-09 11:02AM EST205.0053.1358.2558.600.00-1351.61%
SPY190215C002090002018-12-27 2:33PM EST209.0033.4054.2854.630.00-3248.73%
SPY190215C002100002019-01-16 10:54AM EST210.0051.7253.2653.640.00-128648.05%
SPY190215C002120002018-12-28 10:44AM EST212.0037.2751.2851.650.00-21246.53%
SPY190215C002130002019-01-03 2:47PM EST213.0033.7750.3050.660.00-319445.85%
SPY190215C002140002018-12-27 10:18AM EST214.0030.8049.3049.670.00-11345.17%
SPY190215C002150002019-01-09 10:03AM EST215.0043.7848.3148.680.00-76544.46%
SPY190215C002170002018-12-27 9:31AM EST217.0029.1046.3346.700.00-120443.07%
SPY190215C002180002019-01-03 3:29PM EST218.0028.7045.3545.710.00-211842.36%
SPY190215C002190002019-01-09 10:00AM EST219.0039.9544.3644.730.00-11641.77%
SPY190215C002200002019-01-15 9:59AM EST220.0039.8443.3743.740.00-342341.04%
SPY190215C002210002019-01-15 3:48PM EST221.0040.1742.3842.750.00-12140.33%
SPY190215C002220002018-12-27 1:47PM EST222.0023.3341.3941.760.00-191039.62%
SPY190215C002230002018-12-27 2:51PM EST223.0023.0040.4140.780.00-215439.01%
SPY190215C002240002019-01-03 2:30PM EST224.0024.8939.4539.790.00-136538.28%
SPY190215C002250002019-01-15 3:41PM EST225.0035.8338.4738.810.00-144037.65%
SPY190215C002260002019-01-04 11:20AM EST226.0027.0637.4537.830.00-1064637.01%
SPY190215C002270002019-01-17 1:25PM EST227.0035.5836.5536.84+0.72+2.07%569236.28%
SPY190215C002280002019-01-17 10:10AM EST228.0033.5535.5535.86+3.53+11.76%31,58335.62%
SPY190215C002290002019-01-10 9:38AM EST229.0028.5834.5234.880.00-81,19134.97%
SPY190215C002300002019-01-17 3:55PM EST230.0033.4833.6033.90+1.49+4.66%4594334.31%
SPY190215C002310002018-12-31 3:57PM EST231.0020.9732.5632.930.00-3051933.74%
SPY190215C002320002019-01-15 12:22PM EST232.0029.6731.6231.950.00-387333.06%
SPY190215C002330002019-01-15 11:12AM EST233.0027.4130.6230.980.00-251,66432.45%
SPY190215C002340002019-01-17 12:30PM EST234.0028.5629.6530.01+2.22+8.43%11,11331.84%
SPY190215C002350002019-01-17 2:53PM EST235.0029.2028.7429.04+2.15+7.95%61,42431.20%
SPY190215C002360002019-01-17 2:54PM EST236.0028.0427.7828.07+1.55+5.85%46,47530.57%
SPY190215C002370002019-01-17 3:27PM EST237.0026.4826.8327.11+3.46+15.03%21,53729.98%
SPY190215C002380002019-01-17 2:41PM EST238.0025.9125.7926.14+1.43+5.84%103,32529.31%
SPY190215C002390002019-01-16 11:18AM EST239.0023.5524.9125.180.00-22,34028.70%
SPY190215C002400002019-01-17 3:51PM EST240.0023.5123.9724.23+0.91+4.03%37820,01728.15%
SPY190215C002410002019-01-17 3:43PM EST241.0022.8822.9923.28+1.19+5.49%15117,28827.56%
SPY190215C002420002019-01-17 2:54PM EST242.0022.4822.0522.33+1.77+8.55%232,92226.97%
SPY190215C002430002019-01-17 4:12PM EST243.0021.2721.1321.38+1.38+6.94%924,66226.34%
SPY190215C002440002019-01-17 11:48AM EST244.0018.9920.1920.44-0.21-1.09%264,54025.76%
SPY190215C002450002019-01-17 3:21PM EST245.0018.8419.2619.51+1.28+7.29%819,65725.21%
SPY190215C002460002019-01-17 3:44PM EST246.0018.3018.3318.58+1.85+11.25%265,05024.63%
SPY190215C002470002019-01-17 3:55PM EST247.0017.3117.4217.66+0.88+5.36%167,59024.07%
SPY190215C002480002019-01-17 3:17PM EST248.0016.0716.5016.74+1.16+7.78%3912,31623.49%
SPY190215C002490002019-01-17 3:40PM EST249.0015.7015.5815.83+1.70+12.14%716,96822.92%
SPY190215C002500002019-01-17 4:12PM EST250.0014.8414.6614.93+1.79+13.72%19721,41922.36%
SPY190215C002510002019-01-17 3:03PM EST251.0013.2513.8014.04+0.15+1.15%10112,21621.81%
SPY190215C002520002019-01-17 3:29PM EST252.0012.7012.9113.15+0.84+7.08%489,18621.23%
SPY190215C002530002019-01-17 3:57PM EST253.0012.0412.0312.28+1.18+10.87%1209,67720.68%
SPY190215C002540002019-01-17 3:51PM EST254.0010.8411.1811.43+0.83+8.29%3710,06720.17%
SPY190215C002550002019-01-17 4:08PM EST255.0010.3010.3310.59+1.40+15.73%65033,08319.65%
SPY190215C002560002019-01-17 3:38PM EST256.009.549.519.76+1.01+11.84%16516,54419.10%
SPY190215C002570002019-01-17 4:13PM EST257.008.598.708.95+1.16+15.61%2,01227,76718.57%
SPY190215C002580002019-01-17 4:14PM EST258.007.937.998.05+1.13+16.62%70315,88617.65%
SPY190215C002590002019-01-17 4:06PM EST259.007.177.237.29+1.11+18.32%9588,82217.17%
SPY190215C002600002019-01-17 4:14PM EST260.006.556.516.57+1.23+23.12%3,71964,12416.75%
SPY190215C002610002019-01-17 3:59PM EST261.005.805.815.87+1.10+23.40%8,06925,96116.30%
SPY190215C002620002019-01-17 4:10PM EST262.005.135.155.20+1.03+25.12%8,32517,50415.86%
SPY190215C002630002019-01-17 4:04PM EST263.004.544.534.58+0.95+26.46%13,70034,69315.49%
SPY190215C002640002019-01-17 4:10PM EST264.003.903.953.99+0.72+22.64%4,47228,10315.09%
SPY190215C002650002019-01-17 4:09PM EST265.003.353.413.45+0.73+27.86%16,03367,13514.75%
SPY190215C002660002019-01-17 4:12PM EST266.002.902.912.95+0.65+28.89%7,66825,13614.40%
SPY190215C002670002019-01-17 4:12PM EST267.002.452.472.50+0.56+29.63%6,17038,49614.09%
SPY190215C002680002019-01-17 4:07PM EST268.002.032.062.10+0.47+30.13%11,47829,84313.82%
SPY190215C002690002019-01-17 4:00PM EST269.001.781.711.74+0.47+35.88%3,1698,58413.55%
SPY190215C002700002019-01-17 4:14PM EST270.001.401.401.43+0.35+33.33%22,51042,91913.32%
SPY190215C002710002019-01-17 4:13PM EST271.001.141.141.17+0.29+34.12%4,0177,71113.14%
SPY190215C002720002019-01-17 4:03PM EST272.000.930.920.94+0.19+25.68%13,4077,64412.94%
SPY190215C002730002019-01-17 4:03PM EST273.000.740.740.76+0.16+27.59%3,19922,53912.83%
SPY190215C002740002019-01-17 4:04PM EST274.000.600.590.61+0.11+22.45%4,27015,80612.75%
SPY190215C002750002019-01-17 4:01PM EST275.000.510.480.49+0.14+37.84%10,97939,59712.70%
SPY190215C002760002019-01-17 4:00PM EST276.000.400.380.40+0.08+25.00%25,26741,55812.72%
SPY190215C002770002019-01-17 4:07PM EST277.000.310.310.32+0.05+19.23%5545,13512.72%
SPY190215C002780002019-01-17 3:33PM EST278.000.260.250.27+0.03+13.04%1433,31112.88%
SPY190215C002790002019-01-17 3:57PM EST279.000.200.210.22+0.01+5.26%3774,46612.94%
SPY190215C002800002019-01-17 3:57PM EST280.000.160.170.18+0.01+6.67%7,32855,70913.04%
SPY190215C002810002019-01-17 4:00PM EST281.000.150.140.15+0.03+25.00%1,0704,84313.16%
SPY190215C002820002019-01-17 2:55PM EST282.000.120.120.13+0.01+9.09%1127,79613.38%
SPY190215C002830002019-01-17 2:45PM EST283.000.110.100.110.00-57111,24713.58%
SPY190215C002840002019-01-17 4:00PM EST284.000.090.080.09+0.03+50.00%919,36213.62%
SPY190215C002850002019-01-17 3:50PM EST285.000.070.070.080.00-25112,74313.92%
SPY190215C002860002019-01-17 3:38PM EST286.000.070.060.07+0.01+16.67%16,32514.16%
SPY190215C002870002019-01-17 1:31PM EST287.000.060.060.07-0.01-14.29%105,51714.65%
SPY190215C002880002019-01-16 10:52AM EST288.000.050.050.060.00-225,62414.80%
SPY190215C002890002019-01-17 9:53AM EST289.000.050.040.050.00-46,20914.94%
SPY190215C002900002019-01-17 3:38PM EST290.000.040.040.05-0.01-20.00%2222,73615.38%
SPY190215C002910002019-01-17 2:44PM EST291.000.040.030.040.00-24,75815.43%
SPY190215C002920002019-01-16 12:05PM EST292.000.040.030.040.00-44,65015.82%
SPY190215C002950002019-01-17 10:33AM EST295.000.030.020.030.00-50010,35916.60%
SPY190215C003000002019-01-17 3:10PM EST300.000.020.020.030.00-384,46418.75%
SPY190215C003050002019-01-17 2:58PM EST305.000.010.010.020.00-54166,34419.92%
SPY190215C003100002019-01-17 3:16PM EST310.000.010.000.010.00-44146,60620.31%
SPY190215C003150002018-12-26 9:30AM EST315.000.010.000.010.00-13,06022.27%
SPY190215C003200002019-01-16 12:17PM EST320.000.010.000.010.00-3001,10623.83%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190215P000650002018-12-31 3:38PM EST65.000.010.000.010.00-11146.88%
SPY190215P000750002018-12-31 1:06PM EST75.000.010.000.010.00-1010131.25%
SPY190215P000850002019-01-02 10:11AM EST85.000.010.000.010.00-44118.75%
SPY190215P000900002019-01-03 10:23AM EST90.000.010.000.010.00-2,2002,200112.50%
SPY190215P000950002019-01-03 10:55AM EST95.000.010.000.010.00-320337106.25%
SPY190215P001000002019-01-03 10:00AM EST100.000.020.000.010.00-1009,510103.13%
SPY190215P001050002019-01-16 3:51PM EST105.000.010.000.010.00-1,4754,09596.88%
SPY190215P001100002019-01-15 9:35AM EST110.000.010.000.010.00-41,94793.75%
SPY190215P001150002019-01-15 4:02PM EST115.000.010.010.020.00-4254,17596.09%
SPY190215P001200002019-01-09 11:35AM EST120.000.010.010.020.00-145,27591.41%
SPY190215P001250002019-01-07 1:13PM EST125.000.010.010.020.00-5018186.72%
SPY190215P001300002019-01-16 3:33PM EST130.000.020.010.020.00-503,88582.81%
SPY190215P001350002019-01-16 4:00PM EST135.000.020.010.020.00-1512,45378.13%
SPY190215P001400002019-01-15 10:56AM EST140.000.020.020.030.00-25085578.13%
SPY190215P001450002019-01-15 4:02PM EST145.000.020.020.030.00-4251,34073.83%
SPY190215P001500002019-01-17 2:48PM EST150.000.030.020.030.00-441,76569.92%
SPY190215P001550002019-01-17 3:20PM EST155.000.030.030.040.00-81,67968.36%
SPY190215P001600002019-01-15 9:32AM EST160.000.020.030.040.00-101,59264.45%
SPY190215P001610002019-01-10 2:09PM EST161.000.030.030.040.00-32363.67%
SPY190215P001620002019-01-15 12:14PM EST162.000.030.030.040.00-50051762.89%
SPY190215P001630002019-01-10 3:32PM EST163.000.030.030.040.00-32362.11%
SPY190215P001640002019-01-11 3:21PM EST164.000.030.030.040.00-32361.33%
SPY190215P001650002019-01-17 2:41PM EST165.000.030.030.040.00-131,04960.74%
SPY190215P001660002019-01-04 11:44AM EST166.000.060.030.040.00-102060.16%
SPY190215P001670002019-01-17 3:42PM EST167.000.040.030.04-0.03-42.86%13959.38%
SPY190215P001680002019-01-17 10:36AM EST168.000.050.030.04-0.02-28.57%27558.59%
SPY190215P001690002019-01-16 10:52AM EST169.000.040.040.050.00-10214559.38%
SPY190215P001700002019-01-17 1:30PM EST170.000.040.040.050.00-351,64658.59%
SPY190215P001710002019-01-16 9:30AM EST171.000.040.040.050.00-15157.81%
SPY190215P001720002019-01-08 10:34AM EST172.000.050.040.050.00-2018357.23%
SPY190215P001730002019-01-15 10:10AM EST173.000.040.040.050.00-2512556.45%
SPY190215P001740002019-01-09 10:19AM EST174.000.040.040.050.00-1010055.86%
SPY190215P001750002019-01-17 11:20AM EST175.000.050.040.05+0.01+25.00%7002,19655.08%
SPY190215P001760002019-01-17 10:50AM EST176.000.050.040.05+0.01+25.00%2042254.30%
SPY190215P001770002019-01-17 2:38PM EST177.000.050.040.050.00-33128853.71%
SPY190215P001780002019-01-17 10:50AM EST178.000.050.040.050.00-2054452.93%
SPY190215P001790002019-01-17 10:50AM EST179.000.050.040.050.00-2061052.34%
SPY190215P001800002019-01-17 3:59PM EST180.000.050.050.06-0.01-16.67%201,16452.73%
SPY190215P001810002019-01-17 10:46AM EST181.000.050.050.06-0.01-16.67%1033851.95%
SPY190215P001820002019-01-17 10:46AM EST182.000.050.050.060.00-1080851.37%
SPY190215P001830002019-01-17 3:54PM EST183.000.050.050.060.00-16045250.59%
SPY190215P001840002019-01-17 10:46AM EST184.000.060.050.06+0.01+20.00%2989350.00%
SPY190215P001850002019-01-17 2:38PM EST185.000.060.050.060.00-223,86049.81%
SPY190215P001860002019-01-17 10:47AM EST186.000.060.050.060.00-1062449.02%
SPY190215P001870002019-01-17 12:41PM EST187.000.060.050.060.00-3080948.44%
SPY190215P001880002019-01-17 10:47AM EST188.000.070.060.07+0.01+16.67%101,01748.54%
SPY190215P001890002019-01-17 10:47AM EST189.000.070.060.07+0.01+16.67%101,50547.85%
SPY190215P001900002019-01-17 3:53PM EST190.000.060.060.07-0.01-14.29%1121,74947.07%
SPY190215P001910002019-01-17 10:48AM EST191.000.080.060.07+0.01+14.29%1010,19246.48%
SPY190215P001920002019-01-17 12:28PM EST192.000.080.070.08+0.01+14.29%4939146.48%
SPY190215P001930002019-01-17 10:48AM EST193.000.080.070.08+0.01+14.29%111,59845.80%
SPY190215P001940002019-01-17 10:48AM EST194.000.090.070.08+0.01+12.50%103,85045.12%
SPY190215P001950002019-01-17 3:03PM EST195.000.080.070.080.00-422,30144.43%
SPY190215P001960002019-01-17 10:49AM EST196.000.090.070.08+0.01+12.50%102,78243.75%
SPY190215P001970002019-01-17 2:38PM EST197.000.090.080.090.00-465,26843.75%
SPY190215P001980002019-01-17 10:49AM EST198.000.100.080.09+0.01+11.11%158,49843.07%
SPY190215P001990002019-01-17 10:50AM EST199.000.100.080.09-0.01-9.09%107,94342.38%
SPY190215P002000002019-01-17 3:50PM EST200.000.100.090.10-0.01-9.09%20252,36442.29%
SPY190215P002010002019-01-16 10:38AM EST201.000.100.090.100.00-21381741.60%
SPY190215P002020002019-01-17 12:29PM EST202.000.110.100.110.00-221,86441.41%
SPY190215P002030002019-01-17 11:05AM EST203.000.120.100.11+0.01+9.09%21,25540.72%
SPY190215P002040002019-01-17 2:41PM EST204.000.110.100.11-0.01-8.33%335,92540.04%
SPY190215P002050002019-01-17 2:38PM EST205.000.120.110.120.00-24626,42739.84%
SPY190215P002060002019-01-17 1:42PM EST206.000.130.110.12+0.01+8.33%231,48939.16%
SPY190215P002070002019-01-17 3:54PM EST207.000.120.120.13-0.02-14.29%22,86338.87%
SPY190215P002080002019-01-17 10:20AM EST208.000.210.120.13+0.07+50.00%303,46038.18%
SPY190215P002090002019-01-16 3:43PM EST209.000.160.130.140.00-223,60537.89%
SPY190215P002100002019-01-17 4:00PM EST210.000.130.130.14-0.02-13.33%38640,08237.21%
SPY190215P002110002019-01-17 12:42PM EST211.000.160.140.150.00-24,57536.91%
SPY190215P002120002019-01-17 3:51PM EST212.000.150.140.15-0.02-11.76%2,6534,36536.18%
SPY190215P002130002019-01-17 2:14PM EST213.000.170.150.16-0.02-10.53%65,57535.84%
SPY190215P002140002019-01-16 1:19PM EST214.000.190.160.170.00-984,85635.45%
SPY190215P002150002019-01-17 3:48PM EST215.000.160.170.18-0.04-20.00%9676,50935.06%
SPY190215P002160002019-01-17 1:41PM EST216.000.200.170.18-0.01-4.76%27,54834.38%
SPY190215P002170002019-01-17 12:00PM EST217.000.210.180.190.00-115,79833.99%
SPY190215P002180002019-01-17 4:05PM EST218.000.190.190.20-0.04-17.39%2039,17333.55%
SPY190215P002190002019-01-17 2:40PM EST219.000.220.200.21-0.02-8.33%149,42433.11%
SPY190215P002200002019-01-17 4:12PM EST220.000.210.210.22-0.06-22.22%524117,12132.67%
SPY190215P002210002019-01-17 3:49PM EST221.000.220.220.23-0.05-18.52%139,81132.18%
SPY190215P002220002019-01-17 3:25PM EST222.000.250.230.24-0.04-13.79%6958,91431.69%
SPY190215P002230002019-01-17 1:11PM EST223.000.280.250.26-0.02-6.67%46,94831.40%
SPY190215P002240002019-01-17 3:57PM EST224.000.260.260.27-0.04-13.33%52310,55630.91%
SPY190215P002250002019-01-17 4:04PM EST225.000.270.270.28-0.07-20.59%42159,58830.37%
SPY190215P002260002019-01-17 4:04PM EST226.000.300.290.30-0.05-14.29%6409,71430.03%
SPY190215P002270002019-01-17 3:59PM EST227.000.300.300.31-0.10-25.00%48243,34229.47%
SPY190215P002280002019-01-17 3:45PM EST228.000.320.320.33-0.09-21.95%49114,10229.05%
SPY190215P002290002019-01-17 4:00PM EST229.000.330.340.35-0.09-21.43%2509,01028.66%
SPY190215P002300002019-01-17 4:05PM EST230.000.370.360.37-0.09-19.57%2,27072,29928.22%
SPY190215P002310002019-01-17 3:19PM EST231.000.410.380.39-0.07-14.58%3107,50427.76%
SPY190215P002320002019-01-17 3:33PM EST232.000.410.400.41-0.10-19.61%4114,68027.27%
SPY190215P002330002019-01-17 2:45PM EST233.000.410.430.44-0.12-22.64%50017,18626.91%
SPY190215P002340002019-01-17 3:49PM EST234.000.450.450.47-0.12-21.05%2920,85026.51%
SPY190215P002350002019-01-17 4:14PM EST235.000.490.480.49-0.12-19.67%4,66669,87825.98%
SPY190215P002360002019-01-17 4:06PM EST236.000.510.510.53-0.15-22.73%7,60923,58925.66%
SPY190215P002370002019-01-17 4:02PM EST237.000.560.550.56-0.18-24.32%14717,07025.18%
SPY190215P002380002019-01-17 3:45PM EST238.000.600.590.60-0.18-23.08%22210,99224.78%
SPY190215P002390002019-01-17 4:00PM EST239.000.620.620.64-0.19-23.46%65035,84124.37%
SPY190215P002400002019-01-17 4:13PM EST240.000.680.670.68-0.23-25.27%21,341155,72023.90%
SPY190215P002410002019-01-17 4:00PM EST241.000.730.710.73-0.19-20.65%8,00736,16323.51%
SPY190215P002420002019-01-17 3:59PM EST242.000.790.760.78-0.25-24.04%8,95123,51223.07%
SPY190215P002430002019-01-17 3:47PM EST243.000.820.820.83-0.25-23.36%7,91315,43722.61%
SPY190215P002440002019-01-17 3:58PM EST244.000.880.880.89-0.26-22.81%55528,42022.19%
SPY190215P002450002019-01-17 4:01PM EST245.000.950.940.95-0.32-25.20%8,463129,75421.73%
SPY190215P002460002019-01-17 4:00PM EST246.001.021.011.03-0.27-20.93%9,30725,80021.36%
SPY190215P002470002019-01-17 3:59PM EST247.001.111.081.10-0.29-20.71%6,75314,23320.89%
SPY190215P002480002019-01-17 4:07PM EST248.001.201.171.19-0.30-20.00%6,06744,21220.50%
SPY190215P002490002019-01-17 4:06PM EST249.001.281.251.28-0.44-25.58%2,78612,89820.05%
SPY190215P002500002019-01-17 4:14PM EST250.001.381.351.38-0.47-25.41%39,10470,34219.62%
SPY190215P002510002019-01-17 4:14PM EST251.001.481.461.48-0.48-24.49%10,3219,41119.13%
SPY190215P002520002019-01-17 4:03PM EST252.001.621.581.60-0.50-23.58%7,41238,42318.70%
SPY190215P002530002019-01-17 4:13PM EST253.001.761.711.73-0.41-18.89%18,07931,65718.25%
SPY190215P002540002019-01-17 4:12PM EST254.001.871.851.87-0.64-25.50%10,27615,47817.80%
SPY190215P002550002019-01-17 4:14PM EST255.002.042.012.03-0.66-24.44%22,31778,87817.36%
SPY190215P002560002019-01-17 4:04PM EST256.002.222.182.21-0.73-24.75%6,26835,72816.94%
SPY190215P002570002019-01-17 4:12PM EST257.002.412.382.41-0.79-24.69%8,46115,28316.52%
SPY190215P002580002019-01-17 4:00PM EST258.002.572.592.63-0.89-25.72%7,49317,24116.10%
SPY190215P002590002019-01-17 4:07PM EST259.002.912.842.88-0.85-22.61%8,69610,40715.70%
SPY190215P002600002019-01-17 4:14PM EST260.003.123.113.15-1.02-24.64%13,69983,32615.28%
SPY190215P002610002019-01-17 4:12PM EST261.003.463.413.45-1.00-22.42%7,95214,27014.86%
SPY190215P002620002019-01-17 4:01PM EST262.003.833.753.80-1.08-22.00%8,22421,69914.51%
SPY190215P002630002019-01-17 4:10PM EST263.004.224.134.17-1.03-19.62%2,2984,27814.11%
SPY190215P002640002019-01-17 4:01PM EST264.004.624.554.60-1.03-18.23%75110,25013.78%
SPY190215P002650002019-01-17 4:06PM EST265.005.105.015.06-1.41-21.66%1,46714,96013.41%
SPY190215P002660002019-01-17 3:51PM EST266.005.805.525.57-1.03-15.08%9944,77513.07%
SPY190215P002670002019-01-17 4:00PM EST267.006.006.076.13-1.25-17.24%4988,60612.76%
SPY190215P002680002019-01-17 4:00PM EST268.006.506.686.74-1.46-18.34%3133,69812.46%
SPY190215P002690002019-01-17 3:55PM EST269.007.517.307.50-0.64-7.85%1475,62112.59%
SPY190215P002700002019-01-17 4:13PM EST270.008.228.008.21-1.43-14.82%8,7978,96412.37%
SPY190215P002710002019-01-17 3:55PM EST271.009.008.758.99-1.41-13.54%2331,76012.30%
SPY190215P002720002019-01-17 1:16PM EST272.0010.759.539.80+0.08+0.75%54,79112.22%
SPY190215P002730002019-01-17 2:38PM EST273.0011.3610.3610.64-3.74-24.77%3613712.15%
SPY190215P002740002019-01-17 2:41PM EST274.0011.3811.2311.51-1.18-9.39%761,86812.10%
SPY190215P002750002019-01-17 4:13PM EST275.0012.4112.1312.41-1.29-9.42%1811,69912.11%
SPY190215P002760002019-01-14 2:26PM EST276.0018.3713.0113.370.00-241112.50%
SPY190215P002770002019-01-17 2:03PM EST277.0015.1113.9614.32-0.19-1.24%3716712.75%
SPY190215P002780002019-01-17 3:40PM EST278.0015.2614.9615.29-1.04-6.38%6025313.11%
SPY190215P002790002019-01-17 12:43PM EST279.0017.3815.9016.27-3.92-18.40%10713.55%
SPY190215P002800002019-01-17 3:58PM EST280.0017.2016.9617.26-2.14-11.07%12126114.06%
SPY190215P002810002019-01-02 3:39PM EST281.0032.1217.8718.250.00-1114.58%
SPY190215P002820002019-01-17 10:25AM EST282.0021.2318.8719.25+0.57+2.76%41915.19%
SPY190215P002830002019-01-09 10:33AM EST283.0025.8219.8720.250.00-1215.80%
SPY190215P002840002019-01-04 9:53AM EST284.0035.0520.8721.250.00-1016.38%
SPY190215P002850002019-01-17 1:36PM EST285.0023.1821.9722.25-0.54-2.28%303216.97%
SPY190215P002860002018-12-27 9:33AM EST286.0043.4522.8723.250.00-1017.55%
SPY190215P002870002019-01-17 2:06PM EST287.0025.1223.8724.23-0.31-1.22%1517.87%
SPY190215P002880002019-01-07 11:44AM EST288.0033.2524.8725.250.00-4218.73%
SPY190215P002890002019-01-14 2:26PM EST289.0031.3825.8726.230.00-84018.99%
SPY190215P002900002019-01-17 3:55PM EST290.0027.3226.8827.25-1.77-6.08%23551319.85%
SPY190215P002910002018-12-26 9:42AM EST291.0053.8027.8728.250.00-1020.41%
SPY190215P002920002018-12-27 1:39PM EST292.0050.8328.8729.250.00-2020.97%
SPY190215P002950002019-01-17 10:08AM EST295.0034.3331.8732.25-1.11-3.13%1122.61%
SPY190215P003000002019-01-15 11:07AM EST300.0040.4536.8737.250.00-1125.24%
SPY190215P003050002018-12-21 10:08AM EST305.0058.8241.8742.250.00-6027.83%
SPY190215P003100002019-01-09 3:53PM EST310.0052.6646.8747.250.00-2030.30%
SPY190215P003200002019-01-17 12:29PM EST320.0058.4156.8857.25-0.67-1.13%109435.06%