SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171020C000500002017-10-19 9:41AM EDT50.00204.670.000.000.00-1000.00%
SPY171020C000550002017-10-19 10:34AM EDT55.00199.820.000.000.00-1100.00%
SPY171020C000600002017-10-20 5:10AM EDT60.00194.940.000.000.00-200.00%
SPY171020C000750002017-09-15 11:54PM EDT75.00175.070.000.000.00-100.00%
SPY171020C000800002017-09-14 1:28PM EDT80.00170.070.000.000.00-100.00%
SPY171020C001000002017-10-03 3:24PM EDT100.00152.730.000.000.00-400.00%
SPY171020C001050002017-08-04 11:54PM EDT105.00142.360.000.000.00-200.00%
SPY171020C001100002017-09-15 11:54PM EDT110.00140.060.000.000.00-1000.00%
SPY171020C001200002017-09-15 11:54PM EDT120.00129.970.000.000.00-1000.00%
SPY171020C001250002017-07-21 11:50PM EDT125.00121.500.000.000.00-100.00%
SPY171020C001300002017-09-15 11:54PM EDT130.00120.070.000.000.00-100.00%
SPY171020C001450002017-09-15 11:54PM EDT145.00104.980.000.000.00-100.00%
SPY171020C001500002017-10-16 10:33AM EDT150.00105.090.000.000.00-200.00%
SPY171020C001550002017-09-14 3:49PM EDT155.0095.000.000.000.00-300.00%
SPY171020C001600002017-09-14 3:37PM EDT160.0090.070.000.000.00-100.00%
SPY171020C001650002017-09-14 2:16PM EDT165.0085.080.000.000.00-100.00%
SPY171020C001670002017-09-14 3:15PM EDT167.0083.030.000.000.00-100.00%
SPY171020C001680002017-09-15 11:54PM EDT168.0082.110.000.000.00-100.00%
SPY171020C001690002017-09-15 11:54PM EDT169.0081.110.000.000.00-100.00%
SPY171020C001700002017-10-06 2:19PM EDT170.0084.250.000.000.00-1000.00%
SPY171020C001710002017-09-14 3:20PM EDT171.0079.010.000.000.00-8100.00%
SPY171020C001720002017-09-15 11:54PM EDT172.0077.990.000.000.00-5300.00%
SPY171020C001730002017-09-15 11:54PM EDT173.0076.980.000.000.00-1200.00%
SPY171020C001740002017-09-15 11:54PM EDT174.0076.030.000.000.00-1100.00%
SPY171020C001750002017-09-15 11:54PM EDT175.0075.110.000.000.00-1000.00%
SPY171020C001760002017-09-15 11:54PM EDT176.0074.110.000.000.00-1000.00%
SPY171020C001770002017-09-15 11:54PM EDT177.0072.980.000.000.00-1100.00%
SPY171020C001780002017-09-15 11:54PM EDT178.0072.110.000.000.00-10200.00%
SPY171020C001790002017-09-15 11:54PM EDT179.0071.030.000.000.00-7500.00%
SPY171020C001800002017-09-14 3:45PM EDT180.0069.980.000.000.00-3700.00%
SPY171020C001810002017-09-15 11:54PM EDT181.0068.980.000.000.00-1500.00%
SPY171020C001820002017-09-15 11:54PM EDT182.0067.980.000.000.00-1300.00%
SPY171020C001830002017-09-15 11:54PM EDT183.0067.030.000.000.00-300.00%
SPY171020C001840002017-09-14 1:57PM EDT184.0066.040.000.000.00-100.00%
SPY171020C001850002017-09-15 12:04PM EDT185.0064.380.000.000.00-200.00%
SPY171020C001860002017-09-08 11:54PM EDT186.0059.200.000.000.00-1000.00%
SPY171020C001870002017-09-15 11:54PM EDT187.0063.040.000.000.00-200.00%
SPY171020C001880002017-09-15 11:54PM EDT188.0062.040.000.000.00-200.00%
SPY171020C001900002017-09-14 2:37PM EDT190.0060.110.000.000.00-26200.00%
SPY171020C001910002017-09-15 11:54PM EDT191.0059.030.000.000.00-200.00%
SPY171020C001920002017-09-14 3:12PM EDT192.0058.060.000.000.00-100.00%
SPY171020C001930002017-09-15 11:54PM EDT193.0057.030.000.000.00-100.00%
SPY171020C001940002017-08-18 11:55PM EDT194.0050.830.000.000.00-29200.00%
SPY171020C001950002017-09-14 2:41PM EDT195.0055.070.000.000.00-25000.00%
SPY171020C001960002017-09-14 3:31PM EDT196.0054.070.000.000.00-400.00%
SPY171020C001970002017-09-14 3:26PM EDT197.0053.040.000.000.00-200.00%
SPY171020C001980002017-10-03 12:21PM EDT198.0054.620.000.000.00-200.00%
SPY171020C001990002017-09-14 3:28PM EDT199.0051.020.000.000.00-200.00%
SPY171020C002000002017-10-04 9:30AM EDT200.0052.970.000.000.00-200.00%
SPY171020C002010002017-09-14 2:32PM EDT201.0049.130.000.000.00-1100.00%
SPY171020C002020002017-09-14 3:44PM EDT202.0047.980.000.000.00-1100.00%
SPY171020C002030002017-09-14 2:32PM EDT203.0047.130.000.000.00-300.00%
SPY171020C002040002017-10-03 12:18PM EDT204.0048.650.000.000.00-400.00%
SPY171020C002045002017-10-06 11:47PM EDT204.5048.190.000.000.00-18900.00%
SPY171020C002050002017-09-14 3:46PM EDT205.0044.990.000.000.00-10300.00%
SPY171020C002060002017-10-09 3:39PM EDT206.0047.970.000.000.00-1000.00%
SPY171020C002070002017-09-14 3:47PM EDT207.0042.990.000.000.00-2800.00%
SPY171020C002080002017-10-06 12:42PM EDT208.0046.240.000.000.00-700.00%
SPY171020C002090002017-09-14 3:44PM EDT209.0040.960.000.000.00-1800.00%
SPY171020C002100002017-10-13 1:45PM EDT210.0045.290.000.000.00-1300.00%
SPY171020C002110002017-09-14 3:41PM EDT211.0039.060.000.000.00-300.00%
SPY171020C002120002017-09-14 3:49PM EDT212.0038.010.000.000.00-2500.00%
SPY171020C002130002017-09-14 3:40PM EDT213.0037.120.000.000.00-2300.00%
SPY171020C002140002017-09-14 3:39PM EDT214.0036.130.000.000.00-7600.00%
SPY171020C002150002017-09-14 3:47PM EDT215.0035.010.000.000.00-52400.00%
SPY171020C002160002017-09-14 3:47PM EDT216.0034.010.000.000.00-400.00%
SPY171020C002170002017-10-17 3:48PM EDT217.0038.450.000.000.00-100.00%
SPY171020C002180002017-10-12 10:48AM EDT218.0036.960.000.000.00-400.00%
SPY171020C002185002017-10-20 5:10AM EDT218.5037.050.000.000.00-100.00%
SPY171020C002190002017-10-02 9:30AM EDT219.0032.590.000.000.00-100.00%
SPY171020C002200002017-10-19 2:35PM EDT220.0035.560.000.000.00-30300.00%
SPY171020C002210002017-10-19 2:35PM EDT221.0034.560.000.000.00-200.00%
SPY171020C002220002017-10-17 3:48PM EDT222.0033.460.000.000.00-100.00%
SPY171020C002230002017-10-09 12:32PM EDT223.0031.420.000.000.00-400.00%
SPY171020C002240002017-10-06 11:29AM EDT224.0030.290.000.000.00-600.00%
SPY171020C002250002017-10-13 10:02AM EDT225.0030.030.000.000.00-30800.00%
SPY171020C002260002017-10-17 3:57PM EDT226.0029.530.000.000.00-400.00%
SPY171020C002270002017-10-19 2:43PM EDT227.0028.660.000.000.00-200.00%
SPY171020C002280002017-10-17 2:40PM EDT228.0027.280.000.000.00-200.00%
SPY171020C002285002017-10-13 11:51PM EDT228.5025.630.000.000.00-200.00%
SPY171020C002290002017-10-19 9:36AM EDT229.0026.010.000.000.00-500.00%
SPY171020C002300002017-10-19 3:17PM EDT230.0025.610.000.000.00-5000.00%
SPY171020C002310002017-10-09 2:09PM EDT231.0023.420.000.000.00-500.00%
SPY171020C002320002017-10-06 4:13PM EDT232.0022.380.000.000.00-100.00%
SPY171020C002330002017-10-19 12:06PM EDT233.0022.020.000.000.00-200.00%
SPY171020C002340002017-09-28 12:07PM EDT234.0016.520.000.000.00-6000.00%
SPY171020C002350002017-10-19 11:53AM EDT235.0020.150.000.000.00-2900.00%
SPY171020C002360002017-10-19 11:57AM EDT236.0019.100.000.000.00-400.00%
SPY171020C002370002017-10-19 3:02PM EDT237.0018.610.000.000.00-200.00%
SPY171020C002375002017-10-05 10:35AM EDT237.5016.460.000.000.00-2500.00%
SPY171020C002380002017-10-19 9:30AM EDT238.0016.850.000.000.00-100.00%
SPY171020C002390002017-10-19 12:06PM EDT239.0016.020.000.000.00-100.00%
SPY171020C002400002017-10-19 3:58PM EDT240.0015.700.000.000.00-43300.00%
SPY171020C002405002017-10-19 2:11PM EDT240.5014.990.000.000.00-1600.00%
SPY171020C002410002017-10-19 3:25PM EDT241.0014.620.000.000.00-5400.00%
SPY171020C002415002017-09-26 12:41PM EDT241.508.380.000.000.00-4100.00%
SPY171020C002420002017-10-19 3:39PM EDT242.0013.580.000.000.00-2600.00%
SPY171020C002425002017-10-04 2:24PM EDT242.5010.830.000.000.00-300.00%
SPY171020C002430002017-10-19 3:34PM EDT243.0012.630.000.000.00-3700.00%
SPY171020C002435002017-10-19 2:24PM EDT243.5011.940.000.000.00-700.00%
SPY171020C002440002017-10-19 3:43PM EDT244.0011.510.000.000.00-11800.00%
SPY171020C002445002017-10-19 2:41PM EDT244.5011.090.000.000.00-300.00%
SPY171020C002450002017-10-19 3:41PM EDT245.0010.590.000.000.00-13100.00%
SPY171020C002455002017-10-19 2:25PM EDT245.509.910.000.000.00-1100.00%
SPY171020C002460002017-10-19 3:32PM EDT246.009.650.000.000.00-3,64800.00%
SPY171020C002465002017-10-19 2:25PM EDT246.508.910.000.000.00-100.00%
SPY171020C002470002017-10-19 4:14PM EDT247.008.900.000.000.00-60500.00%
SPY171020C002475002017-10-19 3:49PM EDT247.508.150.000.000.00-600.00%
SPY171020C002480002017-10-19 3:50PM EDT248.007.670.000.000.00-1,70300.00%
SPY171020C002485002017-10-19 3:21PM EDT248.507.120.000.000.00-9200.00%
SPY171020C002490002017-10-19 3:54PM EDT249.006.670.000.000.00-83100.00%
SPY171020C002495002017-10-19 12:04PM EDT249.505.540.000.000.00-26600.00%
SPY171020C002500002017-10-19 4:08PM EDT250.005.900.000.000.00-2,60300.00%
SPY171020C002505002017-10-19 3:53PM EDT250.505.160.000.000.00-60400.00%
SPY171020C002510002017-10-19 3:56PM EDT251.004.680.000.000.00-1,16200.00%
SPY171020C002515002017-10-19 3:34PM EDT251.504.150.000.000.00-43300.00%
SPY171020C002520002017-10-19 4:03PM EDT252.003.900.000.000.00-2,77500.00%
SPY171020C002525002017-10-19 4:04PM EDT252.503.420.000.000.00-1,05900.00%
SPY171020C002530002017-10-19 4:04PM EDT253.002.920.000.000.00-4,23100.00%
SPY171020C002540002017-10-19 4:13PM EDT254.001.950.000.000.00-17,62200.00%
SPY171020C002545002017-10-20 5:10AM EDT254.501.450.000.000.00-6,00900.00%
SPY171020C002550002017-10-19 4:14PM EDT255.000.990.000.000.00-72,66600.00%
SPY171020C002555002017-10-20 5:10AM EDT255.500.560.000.000.00-22,83100.00%
SPY171020C002560002017-10-19 4:14PM EDT256.000.260.000.000.00-67,63600.39%
SPY171020C002570002017-10-19 4:14PM EDT257.000.040.000.000.00-11,30803.13%
SPY171020C002575002017-10-19 4:00PM EDT257.500.020.000.000.00-24303.13%
SPY171020C002580002017-10-19 4:14PM EDT258.000.020.000.000.00-16,09403.13%
SPY171020C002590002017-10-19 4:14PM EDT259.000.010.000.000.00-5,05506.25%
SPY171020C002600002017-10-19 3:05PM EDT260.000.010.000.000.00-2606.25%
SPY171020C002610002017-10-16 4:08PM EDT261.000.010.000.01-0.01-50.00%9,8847,65217.19%
SPY171020C002620002017-10-13 9:42AM EDT262.000.010.000.010.00-112,74719.92%
SPY171020C002625002017-10-13 3:56PM EDT262.500.010.000.010.00-3,7091,53821.09%
SPY171020C002630002017-10-13 11:51PM EDT263.000.010.000.010.00-8822.66%
SPY171020C002640002017-10-13 11:51PM EDT264.000.010.000.010.00-4987,37725.00%
SPY171020C002650002017-10-12 9:38AM EDT265.000.010.000.010.00-118,61128.13%
SPY171020C002660002017-10-13 11:51PM EDT266.000.010.000.010.00-1,63818,76530.47%
SPY171020C002670002017-10-13 11:51PM EDT267.000.010.000.010.00-1,3283,47032.81%
SPY171020C002675002017-10-05 9:51AM EDT267.500.010.010.020.00-158237.50%
SPY171020C002700002017-10-06 3:48PM EDT270.000.010.000.010.00-2,3547,72440.63%
SPY171020C002725002017-09-22 11:50PM EDT272.500.010.000.010.00-6632,78146.88%
SPY171020C002750002017-09-15 3:41PM EDT275.000.010.000.01-0.01-50.00%8316,27750.00%
SPY171020C002800002017-08-18 12:03PM EDT280.000.010.000.020.00-1459064.06%
SPY171020C002850002017-08-09 9:54AM EDT285.000.010.000.020.00-17029375.00%
SPY171020C002900002017-08-01 3:51PM EDT290.000.010.000.010.00-114281.25%
SPY171020C002950002017-07-11 11:36AM EDT295.000.010.000.020.00-45748796.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171020P001000002017-08-18 11:45PM EDT100.000.010.000.020.00-44568.75%
SPY171020P001100002017-08-11 5:09PM EDT110.000.010.010.020.00-1,3110531.25%
SPY171020P001200002017-08-24 12:09PM EDT120.000.010.000.010.00-1012,831437.50%
SPY171020P001250002017-08-28 11:09AM EDT125.000.010.000.010.00-219412.50%
SPY171020P001300002017-08-29 11:52AM EDT130.000.010.000.010.00-370523387.50%
SPY171020P001350002017-09-01 1:19PM EDT135.000.010.000.010.00-500325375.00%
SPY171020P001400002017-09-08 2:39PM EDT140.000.010.000.010.00-1,6851,578350.00%
SPY171020P001450002017-09-22 1:49PM EDT145.000.010.000.01-0.01-50.00%101,084337.50%
SPY171020P001500002017-09-15 1:23PM EDT150.000.010.000.010.00-15,746312.50%
SPY171020P001550002017-09-15 3:35PM EDT155.000.010.010.020.00-7202,295325.00%
SPY171020P001600002017-09-15 3:35PM EDT160.000.020.010.020.00-52,173306.25%
SPY171020P001650002017-09-14 2:02PM EDT165.000.020.010.020.00-11,236287.50%
SPY171020P001660002017-09-20 9:34AM EDT166.000.010.000.010.00-2442256.25%
SPY171020P001670002017-09-14 3:48PM EDT167.000.010.010.020.00-44,998278.13%
SPY171020P001680002017-09-20 2:45PM EDT168.000.010.000.010.00-4912,760250.00%
SPY171020P001690002017-09-20 2:45PM EDT169.000.010.000.010.00-3388250.00%
SPY171020P001700002017-09-25 12:18PM EDT170.000.010.000.010.00-103,316243.75%
SPY171020P001710002017-09-20 3:50PM EDT171.000.010.000.010.00-18,207237.50%
SPY171020P001720002017-09-18 12:40PM EDT172.000.020.000.010.00-120715237.50%
SPY171020P001730002017-09-22 1:34PM EDT173.000.010.000.010.00-15380237.50%
SPY171020P001740002017-08-30 12:00PM EDT174.000.050.040.050.00-3363282.81%
SPY171020P001750002017-09-21 10:50AM EDT175.000.010.000.010.00-30011,285225.00%
SPY171020P001760002017-09-26 11:04AM EDT176.000.010.000.010.00-1288225.00%
SPY171020P001770002017-09-21 1:21PM EDT177.000.010.010.020.00-4972243.75%
SPY171020P001780002017-09-29 4:13PM EDT178.000.010.010.020.00-1642240.63%
SPY171020P001790002017-09-29 4:13PM EDT179.000.010.010.020.00-23,535237.50%
SPY171020P001800002017-09-22 12:15PM EDT180.000.010.010.020.00-124,704232.81%
SPY171020P001810002017-09-21 4:06PM EDT181.000.010.010.020.00-16,164228.13%
SPY171020P001820002017-09-22 12:12PM EDT182.000.010.010.02-0.01-50.00%11,822225.00%
SPY171020P001830002017-09-29 3:40PM EDT183.000.010.010.02-0.02-66.67%2,1521,509221.88%
SPY171020P001840002017-09-27 4:00PM EDT184.000.010.010.020.00-423,116218.75%
SPY171020P001850002017-09-27 2:51PM EDT185.000.010.010.020.00-105,603215.63%
SPY171020P001860002017-09-29 3:18PM EDT186.000.010.010.020.00-6,2183,317212.50%
SPY171020P001870002017-09-29 3:14PM EDT187.000.010.010.020.00-6,1662,150209.38%
SPY171020P001880002017-10-02 12:59PM EDT188.000.010.000.010.00-114,636187.50%
SPY171020P001890002017-09-29 2:45PM EDT189.000.010.010.020.00-40,00110,225203.13%
SPY171020P001900002017-09-29 2:44PM EDT190.000.010.010.02-0.01-50.00%20,12810,697198.44%
SPY171020P001910002017-09-29 10:08AM EDT191.000.010.010.02-0.02-66.67%111,955196.88%
SPY171020P001920002017-10-05 11:49AM EDT192.000.010.000.010.00-13,064175.00%
SPY171020P001930002017-09-26 3:49PM EDT193.000.010.010.020.00-62,165190.63%
SPY171020P001940002017-10-05 10:30AM EDT194.000.010.000.010.00-807,475168.75%
SPY171020P001950002017-10-06 12:45PM EDT195.000.010.000.01-0.01-50.00%10020,246168.75%
SPY171020P001960002017-10-06 12:15PM EDT196.000.010.000.01-0.02-66.67%62,527162.50%
SPY171020P001970002017-10-06 12:52PM EDT197.000.010.010.02-0.01-50.00%2,37812,883178.13%
SPY171020P001980002017-10-12 11:09AM EDT198.000.010.000.010.00-507,791156.25%
SPY171020P001990002017-10-06 10:55AM EDT199.000.010.010.02-0.01-50.00%8151,728171.88%
SPY171020P002000002017-10-12 3:53PM EDT200.000.010.000.010.00-9022,139150.00%
SPY171020P002010002017-10-06 12:21PM EDT201.000.010.010.020.00-63,300165.63%
SPY171020P002015002017-09-29 11:56PM EDT201.500.020.020.030.00-9330171.88%
SPY171020P002020002017-10-06 11:29AM EDT202.000.010.010.02-0.01-50.00%62,551162.50%
SPY171020P002025002017-09-29 11:56PM EDT202.500.020.020.030.00-1560168.75%
SPY171020P002030002017-10-11 1:53PM EDT203.000.010.000.010.00-1315,530143.75%
SPY171020P002035002017-09-29 11:56PM EDT203.500.020.020.030.00-10165.63%
SPY171020P002040002017-10-13 3:54PM EDT204.000.010.000.010.00-236,197140.63%
SPY171020P002045002017-09-29 11:56PM EDT204.500.030.020.030.00-110162.50%
SPY171020P002050002017-10-05 1:51PM EDT205.000.010.010.020.00-18,802153.13%
SPY171020P002055002017-10-10 9:50AM EDT205.500.010.000.010.00-3,7183,719137.50%
SPY171020P002060002017-10-11 1:53PM EDT206.000.010.000.010.00-12110,302134.38%
SPY171020P002065002017-10-13 11:49PM EDT206.500.010.000.010.00-1,4961,496134.38%
SPY171020P002070002017-10-11 1:53PM EDT207.000.010.000.010.00-1214,645131.25%
SPY171020P002075002017-09-29 11:56PM EDT207.500.030.030.040.00-1156157.81%
SPY171020P002080002017-10-11 1:53PM EDT208.000.010.000.010.00-11913,112131.25%
SPY171020P002085002017-10-06 11:49PM EDT208.500.030.010.020.00-11142.19%
SPY171020P002090002017-10-11 1:53PM EDT209.000.010.000.010.00-1186,999125.00%
SPY171020P002095002017-10-16 3:58PM EDT209.500.010.000.01-0.01-50.00%2,00020125.00%
SPY171020P002100002017-10-13 1:39PM EDT210.000.010.000.010.00-2424,366125.00%
SPY171020P002105002017-10-12 3:57PM EDT210.500.010.000.010.00-2,5003,000121.88%
SPY171020P002110002017-10-12 3:58PM EDT211.000.010.000.010.00-1,00014,116121.88%
SPY171020P002115002017-10-18 3:56PM EDT211.500.010.000.000.00-2,500050.00%
SPY171020P002120002017-10-11 1:53PM EDT212.000.010.020.010.00-2,71415,036131.25%
SPY171020P002125002017-10-06 11:49PM EDT212.500.020.020.030.00-3,18111136.72%
SPY171020P002130002017-10-06 11:42AM EDT213.000.020.020.03-0.01-33.33%315,079135.16%
SPY171020P002140002017-10-16 11:15AM EDT214.000.010.000.01-0.01-50.00%1014,462112.50%
SPY171020P002150002017-10-13 10:47AM EDT215.000.010.000.010.00-13039,256109.38%
SPY171020P002155002017-10-13 11:49PM EDT215.500.010.000.010.00-9090109.38%
SPY171020P002160002017-10-12 10:19AM EDT216.000.010.000.010.00-118,218106.25%
SPY171020P002165002017-10-12 12:08PM EDT216.500.010.000.010.00-2065106.25%
SPY171020P002170002017-10-13 3:32PM EDT217.000.010.000.010.00-3615,444106.25%
SPY171020P002175002017-10-12 3:21PM EDT217.500.010.000.010.00-250386103.13%
SPY171020P002180002017-10-13 2:59PM EDT218.000.010.000.010.00-1331,661103.13%
SPY171020P002185002017-10-05 1:01PM EDT218.500.030.030.040.00-211122.66%
SPY171020P002190002017-10-12 1:50PM EDT219.000.010.010.020.00-7728,119110.94%
SPY171020P002195002017-10-10 4:14PM EDT219.500.020.010.020.00-5005,500109.38%
SPY171020P002200002017-10-13 1:44PM EDT220.000.010.010.020.00-4162,063107.81%
SPY171020P002210002017-10-13 4:00PM EDT221.000.010.010.02-0.01-50.00%51021,190104.69%
SPY171020P002220002017-10-13 3:03PM EDT222.000.010.010.020.00-341102,589101.56%
SPY171020P002230002017-10-16 11:18AM EDT223.000.010.000.01-0.01-50.00%143,99387.50%
SPY171020P002240002017-10-19 3:59PM EDT224.000.030.000.000.00-97050.00%
SPY171020P002250002017-10-16 3:41PM EDT225.000.010.000.01-0.01-50.00%2,450134,00584.38%
SPY171020P002255002017-10-16 9:45AM EDT225.500.010.000.01-0.01-50.00%7128,27581.25%
SPY171020P002260002017-10-16 2:47PM EDT226.000.010.000.01-0.01-50.00%3,02225,55381.25%
SPY171020P002265002017-10-16 3:09PM EDT226.500.010.010.02-0.01-50.00%4351,71189.06%
SPY171020P002270002017-10-13 3:58PM EDT227.000.010.010.02-0.01-50.00%1117,72687.50%
SPY171020P002275002017-10-06 4:05PM EDT227.500.050.050.06-0.05-50.00%3005,253100.00%
SPY171020P002280002017-10-18 10:51AM EDT228.000.010.000.000.00-9050.00%
SPY171020P002285002017-10-13 4:14PM EDT228.500.020.010.02-0.01-33.33%3005,23682.81%
SPY171020P002290002017-10-19 10:25AM EDT229.000.010.000.000.00-20050.00%
SPY171020P002295002017-10-13 4:01PM EDT229.500.020.020.03-0.03-60.00%1,91749184.38%
SPY171020P002300002017-10-19 12:34PM EDT230.000.010.000.000.00-33050.00%
SPY171020P002310002017-10-19 10:00AM EDT231.000.010.000.000.00-5050.00%
SPY171020P002320002017-10-16 12:31PM EDT232.000.010.010.02-0.02-66.67%2443,61372.66%
SPY171020P002325002017-10-19 10:35AM EDT232.500.010.000.000.00-2,450050.00%
SPY171020P002330002017-10-19 2:21PM EDT233.000.010.000.000.00-122050.00%
SPY171020P002340002017-10-19 1:02PM EDT234.000.010.000.000.00-34,649050.00%
SPY171020P002350002017-10-19 2:38PM EDT235.000.010.000.000.00-98025.00%
SPY171020P002360002017-10-19 3:03PM EDT236.000.010.000.000.00-218025.00%
SPY171020P002370002017-10-19 2:07PM EDT237.000.010.000.000.00-27025.00%
SPY171020P002375002017-10-19 12:38PM EDT237.500.010.000.000.00-60025.00%
SPY171020P002380002017-10-19 4:10PM EDT238.000.010.000.000.00-4,298025.00%
SPY171020P002390002017-10-19 4:13PM EDT239.000.010.000.000.00-11,517025.00%
SPY171020P002400002017-10-19 4:04PM EDT240.000.010.000.000.00-3,690025.00%
SPY171020P002405002017-10-19 4:01PM EDT240.500.010.000.000.00-8,326025.00%
SPY171020P002410002017-10-19 3:56PM EDT241.000.020.000.000.00-838025.00%
SPY171020P002415002017-10-19 10:15AM EDT241.500.020.000.000.00-205025.00%
SPY171020P002420002017-10-19 3:36PM EDT242.000.010.000.000.00-762025.00%
SPY171020P002425002017-10-19 11:07AM EDT242.500.020.000.000.00-101025.00%
SPY171020P002430002017-10-19 3:45PM EDT243.000.010.000.000.00-443025.00%
SPY171020P002435002017-10-19 9:59AM EDT243.500.020.000.000.00-8025.00%
SPY171020P002440002017-10-19 3:25PM EDT244.000.020.000.000.00-1,950025.00%
SPY171020P002445002017-10-19 3:59PM EDT244.500.010.000.000.00-10025.00%
SPY171020P002450002017-10-19 3:47PM EDT245.000.020.000.000.00-5,930025.00%
SPY171020P002455002017-10-19 1:03PM EDT245.500.020.000.000.00-2,269025.00%
SPY171020P002460002017-10-19 3:25PM EDT246.000.010.000.000.00-1,291012.50%
SPY171020P002465002017-10-19 2:35PM EDT246.500.020.000.000.00-39012.50%
SPY171020P002470002017-10-19 4:04PM EDT247.000.020.000.000.00-2,432012.50%
SPY171020P002475002017-10-19 3:34PM EDT247.500.020.000.000.00-38012.50%
SPY171020P002480002017-10-19 4:14PM EDT248.000.020.000.000.00-3,265012.50%
SPY171020P002485002017-10-19 4:14PM EDT248.500.020.000.000.00-268012.50%
SPY171020P002490002017-10-19 4:13PM EDT249.000.020.000.000.00-3,887012.50%
SPY171020P002495002017-10-19 3:39PM EDT249.500.020.000.000.00-3,893012.50%
SPY171020P002500002017-10-19 3:54PM EDT250.000.020.000.000.00-37,480012.50%
SPY171020P002505002017-10-19 2:45PM EDT250.500.030.000.000.00-1,006012.50%
SPY171020P002510002017-10-19 4:10PM EDT251.000.030.000.000.00-33,255012.50%
SPY171020P002515002017-10-19 4:09PM EDT251.500.030.000.000.00-4,44306.25%
SPY171020P002520002017-10-19 4:14PM EDT252.000.040.000.000.00-26,66006.25%
SPY171020P002525002017-10-19 4:09PM EDT252.500.040.000.000.00-5,66606.25%
SPY171020P002530002017-10-19 4:13PM EDT253.000.040.000.000.00-120,80306.25%
SPY171020P002540002017-10-19 4:13PM EDT254.000.060.000.000.00-63,51003.13%
SPY171020P002545002017-10-20 4:57AM EDT254.500.080.000.000.00-22,63803.13%
SPY171020P002550002017-10-19 4:14PM EDT255.000.120.000.000.00-120,74601.56%
SPY171020P002555002017-10-20 4:57AM EDT255.500.210.000.000.00-29,59700.78%
SPY171020P002560002017-10-19 4:14PM EDT256.000.390.000.000.00-47,13200.00%
SPY171020P002570002017-10-19 4:14PM EDT257.001.190.000.000.00-4,94800.00%
SPY171020P002575002017-10-19 2:26PM EDT257.502.130.000.000.00-12000.00%
SPY171020P002580002017-10-19 2:25PM EDT258.002.620.000.000.00-12700.00%
SPY171020P002590002017-10-19 3:12PM EDT259.003.450.000.000.00-2800.00%
SPY171020P002600002017-10-19 3:43PM EDT260.004.440.000.000.00-6900.00%
SPY171020P002610002017-10-19 2:25PM EDT261.005.620.000.000.00-1500.00%
SPY171020P002620002017-10-19 2:26PM EDT262.006.620.000.000.00-7400.00%
SPY171020P002625002017-10-19 2:26PM EDT262.507.120.000.000.00-2500.00%
SPY171020P002630002017-10-20 4:57AM EDT263.007.380.000.000.00-2500.00%
SPY171020P002640002017-10-20 4:57AM EDT264.008.820.000.000.00-4000.00%
SPY171020P002650002017-10-17 10:50AM EDT265.009.890.000.000.00-5000.00%
SPY171020P002700002017-09-25 11:06AM EDT270.0021.680.000.000.00-800.00%
SPY171020P002725002017-09-22 11:53PM EDT272.5022.660.000.000.00-2000.00%
SPY171020P002750002017-09-25 12:39PM EDT275.0026.400.000.000.00-500.00%
SPY171020P002800002017-09-19 1:18PM EDT280.0030.010.000.000.00-5000.00%
SPY171020P002850002017-09-25 12:40PM EDT285.0036.370.000.000.00-300.00%
SPY171020P002900002017-09-26 3:26PM EDT290.0040.590.000.000.00-400.00%
SPY171020P002950002017-09-22 1:04PM EDT295.0045.790.000.000.00-5000.00%
SPY171020P003000002017-09-21 12:58PM EDT300.0050.250.000.000.00-9000.00%
SPY171020P003050002017-09-20 3:18PM EDT305.0055.490.000.000.00-10000.00%
SPY171020P003100002017-09-21 10:50AM EDT310.0060.420.000.000.00-6200.00%
SPY171020P003150002017-10-04 9:50AM EDT315.0062.350.000.000.00-200.00%
SPY171020P003200002017-09-20 3:17PM EDT320.0070.430.000.000.00-20000.00%
SPY171020P003250002017-09-20 2:44PM EDT325.0075.800.000.000.00-40000.00%
SPY171020P003300002017-10-11 3:56PM EDT330.0075.050.000.000.00-1,80000.00%
SPY171020P003350002017-10-12 2:57PM EDT335.0080.340.000.000.00-47400.00%
SPY171020P003400002017-10-12 3:13PM EDT340.0085.180.000.000.00-30000.00%
SPY171020P003450002017-10-16 10:55AM EDT345.0089.970.000.000.00-5000.00%