U.S. Markets close in 3 hrs 20 mins

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.240+0.250 (+0.101%)
As of 12:40PM EDT. Market open.
People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170721C001000002017-06-30 11:50PM EDT100.00142.12141.64142.100.00-810.00%
SPY170721C001200002017-06-08 1:58PM EDT120.00123.95121.83125.210.00-110.00%
SPY170721C001350002017-06-30 11:50PM EDT135.00108.68106.73107.130.00-420.00%
SPY170721C001400002017-07-17 9:46AM EDT140.00105.47106.87107.490.00-22352.73%
SPY170721C001500002017-07-10 1:38PM EDT150.0092.6395.1795.800.00-200.00%
SPY170721C001550002017-06-02 11:46PM EDT155.0081.5487.6190.340.00-16130.00%
SPY170721C001600002017-06-06 11:17AM EDT160.0083.5581.8585.220.00-4140.00%
SPY170721C001650002017-06-02 11:46PM EDT165.0074.7477.6180.350.00-1150.00%
SPY170721C001700002017-07-18 11:32AM EDT170.0075.4076.8777.490.00-1221242.97%
SPY170721C001750002017-06-02 11:46PM EDT175.0061.9167.6070.360.00-4200.00%
SPY170721C001800002017-06-02 11:46PM EDT180.0058.9562.6265.360.00-880.00%
SPY170721C001820002017-06-02 11:46PM EDT182.0054.9060.6663.340.00-47240.00%
SPY170721C001830002017-06-16 11:50PM EDT183.0059.7459.9460.090.00-100.00%
SPY170721C001850002017-06-02 11:46PM EDT185.0056.8457.6360.360.00-6220.00%
SPY170721C001860002017-06-22 5:59PM EDT186.0057.4756.9757.110.00-200.00%
SPY170721C001880002017-06-16 3:39PM EDT188.0054.7154.9655.113.737.32%300.00%
SPY170721C001890002017-06-29 10:27AM EDT189.0053.8052.8553.190.00-1110.00%
SPY170721C001900002017-06-19 9:50AM EDT190.0054.1754.5454.701.202.27%100.00%
SPY170721C001910002017-06-20 4:10PM EDT191.0052.5251.9852.110.00-10100.00%
SPY170721C001920002017-06-20 4:10PM EDT192.0051.5350.9851.110.00-10100.00%
SPY170721C001930002017-06-23 11:38AM EDT193.0050.4650.2850.431.563.19%1400.00%
SPY170721C001950002017-06-23 1:14PM EDT195.0048.5248.2848.44-0.02-0.04%5000.00%
SPY170721C001960002017-07-14 12:11PM EDT196.0048.9049.2149.827.1817.21%950.00%
SPY170721C001970002017-06-02 11:46PM EDT197.0041.7245.6748.350.00-11130.00%
SPY170721C001980002017-07-05 2:40PM EDT198.0045.1044.0144.400.00-420.00%
SPY170721C001990002017-06-02 11:46PM EDT199.0042.8743.6546.370.00-41180.00%
SPY170721C002000002017-07-20 9:48AM EDT200.0047.1547.0848.723.187.23%25137177.73%
SPY170721C002010002017-06-02 11:46PM EDT201.0040.5441.6344.370.00-84600.00%
SPY170721C002020002017-06-02 11:46PM EDT202.0039.7342.1542.370.00-103630.00%
SPY170721C002030002017-07-20 11:44AM EDT203.0043.8942.3545.724.2510.72%22202.59%
SPY170721C002040002017-06-07 9:39AM EDT204.0039.6437.8241.240.00-12530.00%
SPY170721C002050002017-07-14 2:48PM EDT205.0040.6140.1940.823.038.06%1100.00%
SPY170721C002060002017-06-02 11:46PM EDT206.0032.5338.1638.380.00-1533780.00%
SPY170721C002070002017-06-15 3:59PM EDT207.0036.7236.0636.200.00-1600.00%
SPY170721C002080002017-06-09 3:52PM EDT208.0035.4534.1536.42-0.42-1.17%23070.00%
SPY170721C002090002017-06-02 11:46PM EDT209.0030.8035.1735.380.00-3075940.00%
SPY170721C002100002017-07-20 9:42AM EDT210.0037.2035.3538.621.995.65%1011172.36%
SPY170721C002110002017-06-20 4:10PM EDT211.0032.6332.0632.190.00-10100.00%
SPY170721C002120002017-06-15 2:55PM EDT212.0031.6631.1031.250.00-100.00%
SPY170721C002130002017-06-20 3:44PM EDT213.0030.6230.0830.200.00-340.00%
SPY170721C002140002017-06-15 12:53PM EDT214.0028.7229.1329.270.00-1000.00%
SPY170721C002150002017-07-17 10:07AM EDT215.0030.6631.6232.550.00-25108.69%
SPY170721C002160002017-07-20 11:25AM EDT216.0030.8831.0832.444.0515.10%21210117.48%
SPY170721C002170002017-06-30 9:50AM EDT217.0025.7925.0725.28-1.93-6.96%11740.00%
SPY170721C002175002017-06-22 5:59PM EDT217.5026.1525.6225.760.00-200.00%
SPY170721C002180002017-07-20 11:15AM EDT218.0029.7929.0829.375.8824.59%17085.55%
SPY170721C002190002017-07-20 12:16PM EDT219.0028.1127.6228.455.1322.32%26490.04%
SPY170721C002200002017-07-20 11:53AM EDT220.0026.9927.0827.391.415.51%3545382.23%
SPY170721C002210002017-07-12 10:53AM EDT221.0022.8024.3424.760.00-110.00%
SPY170721C002220002017-07-10 10:37AM EDT222.0020.1823.3423.760.00-10410.00%
SPY170721C002225002017-07-07 1:47PM EDT222.5019.8919.6819.85-1.29-6.09%1570.00%
SPY170721C002230002017-06-22 1:06PM EDT223.0020.9820.2020.30-0.02-0.10%38910.00%
SPY170721C002240002017-07-18 9:41AM EDT224.0021.1022.5823.660.00-225787.40%
SPY170721C002250002017-07-20 11:42AM EDT225.0021.8022.1222.430.030.14%5626455.08%
SPY170721C002255002017-06-27 11:02AM EDT225.5018.1916.6816.800.00-131750.00%
SPY170721C002260002017-06-30 3:49PM EDT226.0017.0016.1916.31-0.69-3.90%5440.00%
SPY170721C002265002017-06-29 1:37PM EDT226.5014.7515.7015.830.00-15650.00%
SPY170721C002270002017-07-19 12:58PM EDT227.0019.5819.9220.510.00-52970.90%
SPY170721C002275002017-07-20 10:08AM EDT227.5019.7719.1220.162.8616.91%1011776.42%
SPY170721C002280002017-07-20 9:38AM EDT228.0019.1519.0719.331.458.19%15355.47%
SPY170721C002285002017-07-20 11:26AM EDT228.5018.3818.4019.005.2339.77%110065.92%
SPY170721C002290002017-07-17 1:51PM EDT229.0016.7717.9218.350.00-3085554.88%
SPY170721C002295002017-06-29 1:52PM EDT229.5012.0812.7812.910.00-2382780.00%
SPY170721C002300002017-07-20 11:55AM EDT230.0016.8816.9617.501.6811.05%22,19061.52%
SPY170721C002305002017-07-05 2:48PM EDT230.5012.6711.7711.940.00-247420.00%
SPY170721C002310002017-07-17 11:37AM EDT231.0014.6815.9016.280.00-194742.19%
SPY170721C002315002017-07-20 9:47AM EDT231.5015.6615.4315.781.5811.22%10069241.02%
SPY170721C002320002017-07-20 11:55AM EDT232.0014.9715.0715.260.584.03%194,41136.33%
SPY170721C002325002017-07-18 1:44PM EDT232.5012.9614.3114.790.00-159340.04%
SPY170721C002330002017-07-20 10:40AM EDT233.0013.5114.1314.28-0.14-1.03%533,77037.50%
SPY170721C002335002017-07-07 11:23AM EDT233.508.478.889.020.638.04%5838510.00%
SPY170721C002340002017-07-20 10:21AM EDT234.0012.9713.1313.280.463.68%45,15835.35%
SPY170721C002345002017-07-11 11:30AM EDT234.507.1710.9711.190.00-271,0190.00%
SPY170721C002350002017-07-20 11:50AM EDT235.0011.9812.1312.290.171.44%3418,21633.99%
SPY170721C002355002017-07-19 3:12PM EDT235.5011.3311.6311.860.00-101,54238.28%
SPY170721C002360002017-07-20 11:09AM EDT236.0011.1511.0811.280.151.36%14011,87530.47%
SPY170721C002365002017-07-18 12:01PM EDT236.508.9710.4810.910.00-11,23738.18%
SPY170721C002370002017-07-20 10:33AM EDT237.009.7110.0810.32-0.19-1.92%1079,53131.64%
SPY170721C002375002017-07-19 3:44PM EDT237.509.419.599.830.00-241,89931.06%
SPY170721C002380002017-07-20 11:45AM EDT238.008.919.089.22-0.09-1.00%5118,2360.00%
SPY170721C002385002017-07-18 3:35PM EDT238.507.228.588.770.00-151,20223.44%
SPY170721C002390002017-07-20 12:16PM EDT239.008.158.148.290.151.87%5318,89324.22%
SPY170721C002395002017-07-20 10:40AM EDT239.507.037.617.76-0.46-6.14%353,55019.92%
SPY170721C002400002017-07-20 12:20PM EDT240.007.187.147.290.202.87%1,96441,50021.68%
SPY170721C002405002017-07-20 11:15AM EDT240.506.546.646.790.132.03%585,75320.51%
SPY170721C002410002017-07-20 12:16PM EDT241.006.146.146.290.111.82%1,19628,13519.24%
SPY170721C002415002017-07-20 11:56AM EDT241.505.445.625.77-0.07-1.27%397,90016.41%
SPY170721C002420002017-07-20 12:17PM EDT242.005.145.125.240.122.39%79261,9086.25%
SPY170721C002425002017-07-20 11:49AM EDT242.504.484.644.740.00-10813,3186.25%
SPY170721C002430002017-07-20 12:16PM EDT243.004.164.144.240.133.23%1,42957,2096.25%
SPY170721C002435002017-07-20 12:07PM EDT243.503.553.653.720.082.31%1,22112,0410.00%
SPY170721C002440002017-07-20 12:16PM EDT244.003.183.193.210.082.58%3,311110,3930.00%
SPY170721C002445002017-07-20 12:13PM EDT244.502.662.722.730.062.31%1,91516,3780.00%
SPY170721C002450002017-07-20 12:19PM EDT245.002.222.242.240.062.78%9,651124,4023.13%
SPY170721C002455002017-07-20 12:21PM EDT245.501.781.761.790.084.71%3,82022,9416.93%
SPY170721C002460002017-07-20 12:23PM EDT246.001.331.321.320.075.56%11,23064,4046.25%
SPY170721C002465002017-07-20 12:22PM EDT246.500.890.870.890.022.30%12,03841,6025.76%
SPY170721C002470002017-07-20 12:24PM EDT247.000.550.540.550.023.77%68,949206,1435.74%
SPY170721C002475002017-07-20 12:18PM EDT247.500.270.270.28-0.02-6.90%21,63920,8455.42%
SPY170721C002480002017-07-20 12:23PM EDT248.000.140.120.13-0.01-6.67%26,20689,2445.47%
SPY170721C002485002017-07-20 12:19PM EDT248.500.040.040.05-0.04-50.00%3,55015,0125.47%
SPY170721C002490002017-07-20 12:21PM EDT249.000.030.020.03-0.01-25.00%97531,7636.15%
SPY170721C002495002017-07-20 12:04PM EDT249.500.010.010.02-0.02-66.67%20118,6096.93%
SPY170721C002500002017-07-20 12:13PM EDT250.000.010.010.02-0.01-50.00%55275,0028.20%
SPY170721C002510002017-07-20 11:21AM EDT251.000.010.000.010.00-17149,4979.38%
SPY170721C002520002017-07-14 4:14PM EDT252.000.010.000.010.00-70717,87311.72%
SPY170721C002525002017-07-06 10:29AM EDT252.500.010.010.020.00-515,13714.06%
SPY170721C002530002017-07-14 1:48PM EDT253.000.010.000.01-0.01-50.00%322,11213.67%
SPY170721C002540002017-07-07 2:14PM EDT254.000.010.010.020.00-2217,47617.19%
SPY170721C002550002017-07-07 4:01PM EDT255.000.010.000.020.00-2815,31619.34%
SPY170721C002560002017-07-07 3:53PM EDT256.000.010.000.010.00-3714,16919.53%
SPY170721C002570002017-07-06 10:05AM EDT257.000.010.000.010.00-20029,18221.49%
SPY170721C002575002017-06-30 3:24PM EDT257.500.010.000.010.00-20711722.66%
SPY170721C002580002017-06-30 3:59PM EDT258.000.010.000.010.00-5924,06423.44%
SPY170721C002590002017-06-30 10:13AM EDT259.000.010.000.010.00-9611,59525.00%
SPY170721C002600002017-06-23 4:08PM EDT260.000.010.010.020.00-16929,80129.49%
SPY170721C002625002017-06-23 3:23PM EDT262.500.020.000.010.01100.00%2341,29631.64%
SPY170721C002650002017-06-22 3:11PM EDT265.000.010.000.01-0.01-50.00%535,00635.94%
SPY170721C002675002017-06-27 1:49PM EDT267.500.010.000.010.00-208040.63%
SPY170721C002700002017-06-16 3:33PM EDT270.000.010.000.01-0.01-50.00%15,75744.53%
SPY170721C002750002017-06-09 2:49PM EDT275.000.010.000.01-0.01-50.00%2572550.00%
SPY170721C002800002017-06-02 11:46PM EDT280.000.010.000.010.00-24360256.25%
SPY170721C003000002017-06-02 11:46PM EDT300.000.010.000.010.00-101084.38%
SPY170721C003400002017-06-02 11:46PM EDT340.000.010.000.010.00-42134.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170721P001000002017-06-02 11:49PM EDT100.000.010.000.010.00-256256362.50%
SPY170721P001050002017-06-02 11:49PM EDT105.000.010.000.010.00-37550350.00%
SPY170721P001100002017-06-02 11:49PM EDT110.000.020.000.010.00-33331.25%
SPY170721P001150002017-06-08 1:29PM EDT115.000.010.000.010.00-295372312.50%
SPY170721P001200002017-06-02 11:49PM EDT120.000.010.000.010.00-433300.00%
SPY170721P001250002017-06-02 11:49PM EDT125.000.010.000.010.00-1,4042,119281.25%
SPY170721P001300002017-06-02 11:49PM EDT130.000.010.000.010.00-303,520262.50%
SPY170721P001350002017-06-02 11:49PM EDT135.000.010.000.010.00-4004,077250.00%
SPY170721P001400002017-06-12 2:10PM EDT140.000.020.010.020.01100.00%203,063259.38%
SPY170721P001450002017-06-15 1:29PM EDT145.000.020.000.010.00-2,4897,102225.00%
SPY170721P001500002017-06-15 1:29PM EDT150.000.030.010.020.00-2,32611,465228.13%
SPY170721P001550002017-06-20 3:36PM EDT155.000.010.000.010.00-1027,305193.75%
SPY170721P001600002017-06-21 9:36AM EDT160.000.010.000.010.00-17,518181.25%
SPY170721P001650002017-06-21 9:43AM EDT165.000.020.000.010.00-1,4758,672168.75%
SPY170721P001700002017-06-29 3:10PM EDT170.000.010.000.010.00-55324,011159.38%
SPY170721P001750002017-06-30 2:27PM EDT175.000.010.000.01-0.02-66.67%106,961150.00%
SPY170721P001800002017-06-30 12:29PM EDT180.000.010.010.02-0.01-50.00%545,582150.00%
SPY170721P001810002017-06-30 10:13AM EDT181.000.010.010.02-0.03-75.00%1962,973148.44%
SPY170721P001820002017-06-30 10:13AM EDT182.000.010.010.02-0.03-75.00%1942,322145.31%
SPY170721P001830002017-06-30 10:13AM EDT183.000.010.010.02-0.04-80.00%1922,692143.75%
SPY170721P001840002017-07-12 11:28AM EDT184.000.010.000.010.00-1981,661128.13%
SPY170721P001850002017-06-30 10:13AM EDT185.000.010.010.02-0.01-50.00%1884,031137.50%
SPY170721P001860002017-07-12 11:28AM EDT186.000.010.000.010.00-1941,923125.00%
SPY170721P001870002017-06-30 10:13AM EDT187.000.010.010.02-0.08-88.89%1842,886134.38%
SPY170721P001880002017-07-06 10:00AM EDT188.000.010.000.010.00-202,744118.75%
SPY170721P001890002017-07-06 1:37PM EDT189.000.010.000.010.00-23,468118.75%
SPY170721P001900002017-07-07 1:23PM EDT190.000.010.000.010.00-21,02026,000115.63%
SPY170721P001910002017-07-07 3:20PM EDT191.000.010.010.020.00-15012,103125.00%
SPY170721P001920002017-07-07 4:12PM EDT192.000.010.010.02-0.01-50.00%7617,625121.88%
SPY170721P001930002017-07-12 11:28AM EDT193.000.010.000.010.00-1802,952109.38%
SPY170721P001940002017-07-07 9:51AM EDT194.000.010.010.020.00-507,952117.19%
SPY170721P001950002017-07-07 11:44AM EDT195.000.010.010.020.00-103,876115.63%
SPY170721P001960002017-07-12 11:28AM EDT196.000.010.000.010.00-1854,590103.13%
SPY170721P001970002017-07-12 11:28AM EDT197.000.010.000.010.00-1736,255100.00%
SPY170721P001980002017-07-12 11:28AM EDT198.000.010.000.010.00-17110,20896.88%
SPY170721P001990002017-07-12 11:28AM EDT199.000.010.000.010.00-16915,23196.88%
SPY170721P002000002017-07-14 1:36PM EDT200.000.010.000.010.00-3024,22693.75%
SPY170721P002010002017-07-12 11:28AM EDT201.000.010.000.010.00-1663,54790.63%
SPY170721P002020002017-07-12 11:28AM EDT202.000.010.000.010.00-1649,54090.63%
SPY170721P002030002017-07-12 11:28AM EDT203.000.010.000.010.00-1633,37187.50%
SPY170721P002040002017-07-13 10:12AM EDT204.000.010.000.010.00-8013,49484.38%
SPY170721P002050002017-07-14 1:52PM EDT205.000.010.000.010.00-6026,93984.38%
SPY170721P002060002017-07-12 11:28AM EDT206.000.010.000.010.00-15812,66081.25%
SPY170721P002070002017-07-12 1:44PM EDT207.000.010.000.010.00-1623,07179.69%
SPY170721P002080002017-07-13 11:40AM EDT208.000.010.000.010.00-66,38078.13%
SPY170721P002090002017-07-12 11:28AM EDT209.000.010.000.010.00-15422,75475.00%
SPY170721P002100002017-07-12 12:11PM EDT210.000.010.000.010.00-21161,76775.00%
SPY170721P002110002017-07-12 11:28AM EDT211.000.010.000.010.00-45128,44771.88%
SPY170721P002120002017-07-12 11:28AM EDT212.000.010.000.010.00-15012,31268.75%
SPY170721P002125002017-07-12 2:57PM EDT212.500.010.000.010.00-1063868.75%
SPY170721P002130002017-07-12 2:57PM EDT213.000.010.000.010.00-45817,85868.75%
SPY170721P002135002017-07-12 2:07PM EDT213.500.010.000.010.00-2004,35767.19%
SPY170721P002140002017-07-12 1:44PM EDT214.000.010.000.010.00-16621,11965.63%
SPY170721P002145002017-07-13 9:33AM EDT214.500.010.000.010.00-11,66565.63%
SPY170721P002150002017-07-14 2:09PM EDT215.000.010.000.010.00-3362,91364.06%
SPY170721P002160002017-07-13 3:57PM EDT216.000.020.000.010.00-4,85717,01162.50%
SPY170721P002170002017-07-14 9:53AM EDT217.000.010.000.01-0.01-50.00%214,40759.38%
SPY170721P002175002017-07-13 3:59PM EDT217.500.010.000.010.00-1,7501,99159.38%
SPY170721P002180002017-07-14 4:01PM EDT218.000.010.000.01-0.01-50.00%119,09157.81%
SPY170721P002190002017-07-13 10:22AM EDT219.000.010.000.010.00-735,32956.25%
SPY170721P002200002017-07-14 2:39PM EDT220.000.010.000.01-0.01-50.00%9889,60554.69%
SPY170721P002210002017-07-18 11:23AM EDT221.000.010.000.010.00-422,10353.13%
SPY170721P002220002017-07-14 3:54PM EDT222.000.010.000.01-0.01-50.00%1,90749,25250.00%
SPY170721P002225002017-07-12 10:45AM EDT222.500.020.000.010.00-1007,39750.00%
SPY170721P002230002017-07-20 11:41AM EDT223.000.010.000.010.00-744,79951.56%
SPY170721P002240002017-07-14 3:42PM EDT224.000.010.000.01-0.01-50.00%4,15943,66750.00%
SPY170721P002250002017-07-20 11:18AM EDT225.000.010.000.010.00-3104,87847.66%
SPY170721P002255002017-07-18 1:45PM EDT225.500.010.000.010.00-199,72346.88%
SPY170721P002260002017-07-20 10:51AM EDT226.000.010.000.010.00-232,23845.31%
SPY170721P002265002017-07-18 2:31PM EDT226.500.010.000.010.00-53,97444.53%
SPY170721P002270002017-07-18 4:05PM EDT227.000.010.000.010.00-6552,28343.75%
SPY170721P002275002017-07-17 11:02AM EDT227.500.010.000.010.00-204,17142.97%
SPY170721P002280002017-07-19 2:53PM EDT228.000.010.000.010.00-5542,43341.41%
SPY170721P002285002017-07-18 4:02PM EDT228.500.010.000.010.00-14,76023,62440.63%
SPY170721P002290002017-07-20 12:05PM EDT229.000.010.000.010.00-2948,09439.84%
SPY170721P002295002017-07-18 3:03PM EDT229.500.010.000.010.00-17,25517,18039.06%
SPY170721P002300002017-07-20 11:47AM EDT230.000.010.000.010.00-118153,80537.50%
SPY170721P002305002017-07-18 1:43PM EDT230.500.010.000.010.00-2,81726,92136.72%
SPY170721P002310002017-07-20 10:31AM EDT231.000.010.000.010.00-5109,16335.94%
SPY170721P002315002017-07-17 12:18PM EDT231.500.010.000.010.00-38,31234.38%
SPY170721P002320002017-07-20 11:51AM EDT232.000.010.000.010.00-68358,93233.59%
SPY170721P002325002017-07-19 4:14PM EDT232.500.010.000.010.00-2,41411,98332.81%
SPY170721P002330002017-07-20 11:35AM EDT233.000.010.000.01-0.01-50.00%3850,08831.25%
SPY170721P002335002017-07-18 4:05PM EDT233.500.020.000.010.00-2545,14330.47%
SPY170721P002340002017-07-20 9:36AM EDT234.000.010.000.010.00-6472,61929.69%
SPY170721P002345002017-07-20 10:34AM EDT234.500.010.000.010.00-115,04128.52%
SPY170721P002350002017-07-20 12:12PM EDT235.000.010.000.01-0.01-50.00%82117,95827.34%
SPY170721P002355002017-07-20 9:38AM EDT235.500.010.000.010.00-2212,74326.56%
SPY170721P002360002017-07-20 12:11PM EDT236.000.010.000.010.00-106103,26125.39%
SPY170721P002365002017-07-20 10:34AM EDT236.500.010.000.010.00-1517,42024.22%
SPY170721P002370002017-07-20 11:36AM EDT237.000.010.000.010.00-10066,91623.44%
SPY170721P002375002017-07-20 10:38AM EDT237.500.010.000.010.00-2613,33022.27%
SPY170721P002380002017-07-20 11:45AM EDT238.000.010.010.020.00-2,384129,79123.44%
SPY170721P002385002017-07-20 12:15PM EDT238.500.010.000.010.00-6119,01720.31%
SPY170721P002390002017-07-20 11:25AM EDT239.000.010.010.02-0.01-50.00%13683,65821.09%
SPY170721P002395002017-07-20 11:34AM EDT239.500.010.010.02-0.01-50.00%7426,12519.92%
SPY170721P002400002017-07-20 11:44AM EDT240.000.020.010.020.00-571120,28218.75%
SPY170721P002405002017-07-20 11:56AM EDT240.500.020.010.020.00-15622,71017.58%
SPY170721P002410002017-07-20 11:46AM EDT241.000.020.010.020.00-35465,41716.60%
SPY170721P002415002017-07-20 11:51AM EDT241.500.010.010.02-0.02-66.67%3,05021,59915.43%
SPY170721P002420002017-07-20 12:13PM EDT242.000.020.010.02-0.01-33.33%21,922120,42714.26%
SPY170721P002425002017-07-20 11:49AM EDT242.500.030.020.030.00-34225,60213.97%
SPY170721P002430002017-07-20 11:40AM EDT243.000.030.020.03-0.01-25.00%3,85084,83212.70%
SPY170721P002435002017-07-20 11:47AM EDT243.500.040.030.040.00-5,42251,07412.11%
SPY170721P002440002017-07-20 12:19PM EDT244.000.030.030.04-0.02-40.00%4,038111,81410.74%
SPY170721P002445002017-07-20 12:22PM EDT244.500.050.040.05-0.03-37.50%6,64924,0149.86%
SPY170721P002450002017-07-20 12:18PM EDT245.000.060.060.07-0.04-40.00%14,20794,9679.18%
SPY170721P002455002017-07-20 12:20PM EDT245.500.090.080.09-0.05-35.71%16,35018,1178.20%
SPY170721P002460002017-07-20 12:19PM EDT246.000.130.120.13-0.07-35.00%24,09029,4977.37%
SPY170721P002465002017-07-20 12:23PM EDT246.500.200.200.21-0.11-35.48%17,76116,2536.79%
SPY170721P002470002017-07-20 12:20PM EDT247.000.350.350.36-0.14-28.57%39,52919,0476.45%
SPY170721P002475002017-07-20 12:21PM EDT247.500.590.580.60-0.17-22.37%9,5285,8166.28%
SPY170721P002480002017-07-20 12:19PM EDT248.000.970.940.97-0.16-14.16%6,1852,8956.84%
SPY170721P002485002017-07-20 12:19PM EDT248.501.371.351.37-0.21-13.29%2,6284,8646.98%
SPY170721P002490002017-07-20 12:12PM EDT249.001.921.831.84-0.10-4.95%1,7781,9347.91%
SPY170721P002495002017-07-20 11:42AM EDT249.502.732.282.390.207.91%9995510.89%
SPY170721P002500002017-07-20 11:58AM EDT250.003.022.832.90-0.07-2.27%8491,47012.79%
SPY170721P002510002017-07-20 12:13PM EDT251.003.903.773.89-0.09-2.26%40246215.63%
SPY170721P002520002017-07-20 12:13PM EDT252.004.894.724.87-0.82-14.36%3472417.87%
SPY170721P002525002017-07-18 3:43PM EDT252.506.915.225.400.00-2220.41%
SPY170721P002530002017-07-20 10:28AM EDT253.005.945.765.87-2.62-30.61%61220.61%
SPY170721P002540002017-07-20 10:28AM EDT254.006.946.557.14-7.05-50.39%4432.08%
SPY170721P002550002017-07-18 1:08PM EDT255.009.807.728.100.00-247234.18%
SPY170721P002560002017-07-19 1:28PM EDT256.009.328.759.120.00-17637.79%
SPY170721P002570002017-07-07 2:57PM EDT257.0014.9014.7615.10-1.10-6.88%204638124.19%
SPY170721P002580002017-07-14 12:02PM EDT258.0013.1812.2312.86-1.79-11.96%51375.00%
SPY170721P002590002017-07-03 10:26AM EDT259.0016.0416.7617.100.00-239133.40%
SPY170721P002600002017-06-22 3:46PM EDT260.0017.0416.8017.67-0.06-0.35%761,301127.27%
SPY170721P002650002017-06-30 11:23AM EDT265.0023.0922.9823.261.135.15%50149162.06%
SPY170721P002700002017-07-20 10:29AM EDT270.0022.9722.7423.12-1.53-6.24%28165.43%
SPY170721P002750002017-07-20 10:39AM EDT275.0028.6727.7428.10-4.63-13.90%309875.59%
SPY170721P002800002017-07-20 10:30AM EDT280.0032.9732.6233.15-4.11-11.08%1216382.62%
SPY170721P002850002017-06-26 11:14AM EDT285.0041.7340.0443.190.050.12%120112206.59%
SPY170721P002900002017-07-05 3:57PM EDT290.0047.1946.2349.600.00-85290246.97%
SPY170721P002950002017-06-26 10:15AM EDT295.0050.8850.0353.43-1.56-2.97%100108238.72%
SPY170721P003000002017-07-18 10:43AM EDT300.0055.2752.4953.140.00-4604107.81%
SPY170721P003050002017-06-30 3:25PM EDT305.0062.5262.9463.39-1.16-1.82%75715296.00%
SPY170721P003100002017-07-12 3:15PM EDT310.0065.8064.1864.810.00-2571,091221.48%
SPY170721P003150002017-06-30 3:55PM EDT315.0072.6872.9373.38-0.78-1.06%125629322.95%
SPY170721P003200002017-07-03 12:54PM EDT320.0077.2277.7678.110.00-60759331.27%
SPY170721P003250002017-07-11 4:00PM EDT325.0082.8179.1379.860.00-1,0001,327254.30%
SPY170721P003300002017-07-11 4:12PM EDT330.0087.7084.1884.810.00-1,5001,372264.70%
SPY170721P003350002017-07-11 4:12PM EDT335.0092.7089.1889.810.00-1,5001,158274.81%
SPY170721P003400002017-07-12 10:45AM EDT340.0096.2394.1894.820.00-681,011284.86%