SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180119C000400002018-01-18 3:44PM EST40.00239.130.000.000.00-6300.00%
SPY180119C000450002018-01-18 3:44PM EST45.00234.130.000.000.00-5000.00%
SPY180119C000500002018-01-18 3:13PM EST50.00229.560.000.000.00-4100.00%
SPY180119C000600002018-01-18 3:25PM EST60.00219.500.000.000.00-1700.00%
SPY180119C000650002018-01-18 10:51AM EST65.00214.040.000.000.00-1200.00%
SPY180119C000700002018-01-18 3:41PM EST70.00209.170.000.000.00-1600.00%
SPY180119C000750002018-01-18 12:15PM EST75.00204.220.000.000.00-1200.00%
SPY180119C000800002018-01-18 3:25PM EST80.00199.590.000.000.00-800.00%
SPY180119C000900002018-01-18 11:45AM EST90.00188.570.000.000.00-900.00%
SPY180119C001000002018-01-18 10:09AM EST100.00179.330.000.000.00-100.00%
SPY180119C001050002018-01-10 10:23AM EST105.00168.79172.96173.190.00-302020.00%
SPY180119C001100002018-01-10 10:41AM EST110.00164.04167.97168.190.00-131860.00%
SPY180119C001150002018-01-18 11:32AM EST115.00164.090.000.000.00-400.00%
SPY180119C001200002018-01-09 3:05PM EST120.00154.96157.97158.200.00-222110.00%
SPY180119C001250002018-01-16 3:13PM EST125.00152.360.000.000.00-100.00%
SPY180119C001300002018-01-17 1:59PM EST130.00149.190.000.000.00-200.00%
SPY180119C001350002018-01-16 3:13PM EST135.00142.340.000.000.00-400.00%
SPY180119C001400002018-01-02 12:56PM EST140.00128.21133.43133.700.00-22520.00%
SPY180119C001450002018-01-09 1:29PM EST145.00130.24132.98133.210.00-270.00%
SPY180119C001500002018-01-17 2:00PM EST150.00129.210.000.000.00-200.00%
SPY180119C001550002017-12-20 11:45AM EST155.00112.74112.59112.870.00-86860.00%
SPY180119C001600002018-01-16 2:41PM EST160.00116.950.000.000.00-100.00%
SPY180119C001650002018-01-18 3:34PM EST165.00113.980.000.000.00-100.00%
SPY180119C001700002018-01-11 11:38AM EST170.00105.15107.99108.220.00-2410.00%
SPY180119C001750002018-01-12 3:50PM EST175.00103.10103.00103.20+4.28+4.33%2300.00%
SPY180119C001800002018-01-17 1:06PM EST180.0099.120.000.000.00-100.00%
SPY180119C001850002018-01-04 9:58AM EST185.0086.8488.4788.730.00-13170.00%
SPY180119C001890002017-12-27 9:47AM EST189.0078.8877.4277.860.00-220.00%
SPY180119C001900002018-01-03 4:06PM EST190.0080.5283.4783.740.00-1270.00%
SPY180119C001910002017-12-20 11:40AM EST191.0076.8176.6676.930.00-8290.00%
SPY180119C001920002018-01-16 11:00AM EST192.0086.720.000.000.00-200.00%
SPY180119C001930002018-01-17 10:37AM EST193.0084.900.000.000.00-100.00%
SPY180119C001940002018-01-16 10:57AM EST194.0084.820.000.000.00-900.00%
SPY180119C001950002018-01-16 11:00AM EST195.0083.780.000.000.00-800.00%
SPY180119C001960002017-12-19 2:11PM EST196.0072.0971.6971.940.00-210.00%
SPY180119C001970002018-01-05 2:17PM EST197.0075.7976.4876.75+5.33+7.56%220.00%
SPY180119C001980002018-01-16 11:01AM EST198.0080.750.000.000.00-900.00%
SPY180119C001990002017-12-29 10:06AM EST199.0069.1767.4467.88+0.38+0.55%6450.00%
SPY180119C002000002018-01-18 3:36PM EST200.0079.040.000.000.00-2100.00%
SPY180119C002010002017-12-28 10:30AM EST201.0066.8365.4565.890.00-100.00%
SPY180119C002020002017-12-27 10:03AM EST202.0066.0364.4564.890.00-330.00%
SPY180119C002030002017-12-14 3:33PM EST203.0062.9864.3964.750.00-100.00%
SPY180119C002040002017-12-22 3:10PM EST204.0064.1163.6963.96-0.28-0.43%22230.00%
SPY180119C002050002018-01-18 3:57PM EST205.0074.200.000.000.00-1100.00%
SPY180119C002060002017-12-26 3:38PM EST206.0061.6360.4660.900.00-210.00%
SPY180119C002070002017-12-19 1:59PM EST207.0061.2560.7260.970.00-25630.00%
SPY180119C002080002017-12-15 2:05PM EST208.0059.3759.4159.77+1.56+2.70%600.00%
SPY180119C002090002018-01-17 12:54PM EST209.0070.000.000.000.00-500.00%
SPY180119C002100002018-01-18 3:20PM EST210.0069.690.000.000.00-8800.00%
SPY180119C002110002018-01-08 12:35PM EST211.0062.6467.0067.220.00-42470.00%
SPY180119C002120002018-01-04 10:44AM EST212.0060.0961.4961.770.00-65470.00%
SPY180119C002130002018-01-17 3:22PM EST213.0066.770.000.000.00-200.00%
SPY180119C002140002018-01-08 3:42PM EST214.0060.0664.0064.220.00-8170.00%
SPY180119C002150002018-01-18 11:51AM EST215.0063.750.000.000.00-500.00%
SPY180119C002160002018-01-16 10:58AM EST216.0062.800.000.000.00-1000.00%
SPY180119C002170002018-01-18 3:51PM EST217.0062.180.000.000.00-1600.00%
SPY180119C002180002018-01-16 10:58AM EST218.0060.820.000.000.00-1500.00%
SPY180119C002190002018-01-04 3:02PM EST219.0053.1054.5154.760.00-210.00%
SPY180119C002200002018-01-18 1:18PM EST220.0059.240.000.000.00-100.00%
SPY180119C002210002018-01-04 2:10PM EST221.0051.0652.5052.770.00-2470.00%
SPY180119C002220002017-12-26 11:15AM EST222.0045.8144.5344.970.00-22700.00%
SPY180119C002230002018-01-04 1:36PM EST223.0049.0050.5150.770.00-4190.00%
SPY180119C002240002017-12-26 10:26AM EST224.0044.0542.5442.980.00-62240.00%
SPY180119C002250002018-01-18 1:18PM EST225.0054.190.000.000.00-200.00%
SPY180119C002260002018-01-18 3:37PM EST226.0053.050.000.000.00-2900.00%
SPY180119C002270002018-01-16 10:19AM EST227.0052.870.000.000.00-1100.00%
SPY180119C002280002018-01-17 3:45PM EST228.0051.890.000.000.00-100.00%
SPY180119C002290002017-12-26 10:25AM EST229.0039.0337.5738.010.00-44230.00%
SPY180119C002300002018-01-16 3:26PM EST230.0047.160.000.000.00-1400.00%
SPY180119C002310002017-12-26 3:36PM EST231.0036.7335.5936.020.00-4884310.00%
SPY180119C002320002018-01-18 12:08PM EST232.0047.040.000.000.00-200.00%
SPY180119C002330002018-01-11 9:30AM EST233.0041.3345.0145.230.00-11730.00%
SPY180119C002340002018-01-18 1:56PM EST234.0045.320.000.000.00-200.00%
SPY180119C002350002018-01-18 2:49PM EST235.0044.600.000.000.00-700.00%
SPY180119C002360002018-01-08 10:03AM EST236.0037.4342.0142.240.00-13470.00%
SPY180119C002370002018-01-17 3:45PM EST237.0042.890.000.000.00-100.00%
SPY180119C002380002018-01-18 12:09PM EST238.0041.020.000.000.00-200.00%
SPY180119C002390002018-01-17 3:06PM EST239.0041.050.000.000.00-600.00%
SPY180119C002400002018-01-18 3:15PM EST240.0039.620.000.000.00-900.00%
SPY180119C002410002017-12-15 12:44PM EST241.0026.3926.6627.01+1.28+5.10%22200.00%
SPY180119C002420002018-01-16 10:27AM EST242.0037.600.000.000.00-5000.00%
SPY180119C002430002018-01-18 11:44AM EST243.0035.780.000.000.00-1800.00%
SPY180119C002440002018-01-16 10:08AM EST244.0035.810.000.000.00-700.00%
SPY180119C002450002018-01-18 4:08PM EST245.0034.070.000.000.00-3000.00%
SPY180119C002460002018-01-17 11:33AM EST246.0032.400.000.000.00-500.00%
SPY180119C002470002018-01-17 3:45PM EST247.0032.880.000.000.00-100.00%
SPY180119C002480002018-01-16 3:59PM EST248.0029.050.000.000.00-100.00%
SPY180119C002490002018-01-03 9:53AM EST249.0020.8024.5524.830.00-15920.00%
SPY180119C002500002018-01-18 3:56PM EST250.0029.070.000.000.00-2100.00%
SPY180119C002510002018-01-18 11:44AM EST251.0027.770.000.000.00-400.00%
SPY180119C002520002018-01-18 12:31PM EST252.0027.230.000.000.00-2400.00%
SPY180119C002525002018-01-18 12:14PM EST252.5026.690.000.000.00-100.00%
SPY180119C002530002018-01-18 3:45PM EST253.0026.160.000.000.00-5800.00%
SPY180119C002540002018-01-18 2:46PM EST254.0025.700.000.000.00-1,20500.00%
SPY180119C002550002018-01-18 3:48PM EST255.0024.110.000.000.00-85200.00%
SPY180119C002555002018-01-02 9:35AM EST255.5012.5518.0818.360.00-42230.00%
SPY180119C002560002018-01-18 2:55PM EST256.0023.740.000.000.00-1900.00%
SPY180119C002565002017-12-27 10:25AM EST256.5012.1010.5610.900.00-123730.00%
SPY180119C002570002018-01-18 3:53PM EST257.0022.120.000.000.00-2700.00%
SPY180119C002575002018-01-18 12:14PM EST257.5021.720.000.000.00-300.00%
SPY180119C002580002018-01-18 3:28PM EST258.0021.450.000.000.00-21200.00%
SPY180119C002585002017-12-28 11:51AM EST258.5010.028.719.010.00-11660.00%
SPY180119C002590002018-01-18 3:36PM EST259.0020.090.000.000.00-21700.00%
SPY180119C002595002018-01-18 1:35PM EST259.5019.660.000.000.00-500.00%
SPY180119C002600002018-01-18 3:57PM EST260.0019.180.000.000.00-35100.00%
SPY180119C002605002018-01-12 3:51PM EST260.5017.6517.5517.77+5.45+44.67%26450.00%
SPY180119C002610002018-01-18 3:42PM EST261.0018.200.000.000.00-5600.00%
SPY180119C002615002018-01-08 10:09AM EST261.5011.9316.5516.780.00-89110.00%
SPY180119C002620002018-01-18 4:10PM EST262.0017.030.000.000.00-51800.00%
SPY180119C002625002018-01-18 12:15PM EST262.5016.690.000.000.00-900.00%
SPY180119C002630002018-01-18 3:31PM EST263.0016.200.000.000.00-32300.00%
SPY180119C002635002018-01-18 11:10AM EST263.5015.600.000.000.00-1600.00%
SPY180119C002640002018-01-18 4:00PM EST264.0015.240.000.000.00-14500.00%
SPY180119C002645002018-01-18 3:57PM EST264.5014.660.000.000.00-1000.00%
SPY180119C002650002018-01-18 4:04PM EST265.0014.270.000.000.00-55400.00%
SPY180119C002655002018-01-18 12:01PM EST265.5013.460.000.000.00-100.00%
SPY180119C002660002018-01-18 4:09PM EST266.0012.940.000.000.00-5,15100.00%
SPY180119C002670002018-01-18 3:58PM EST267.0012.250.000.000.00-4,71600.00%
SPY180119C002675002018-01-18 3:16PM EST267.5012.160.000.000.00-1100.00%
SPY180119C002680002018-01-18 4:14PM EST268.0010.930.000.000.00-5,29300.00%
SPY180119C002685002018-01-18 1:22PM EST268.5010.690.000.000.00-1900.00%
SPY180119C002690002018-01-18 4:14PM EST269.009.900.000.000.00-5,19600.00%
SPY180119C002695002018-01-18 3:58PM EST269.509.700.000.000.00-1200.00%
SPY180119C002700002018-01-18 3:57PM EST270.009.180.000.000.00-80900.00%
SPY180119C002705002018-01-18 2:17PM EST270.509.250.000.000.00-3300.00%
SPY180119C002710002018-01-18 4:07PM EST271.008.080.000.000.00-55000.00%
SPY180119C002715002018-01-18 2:17PM EST271.508.280.000.000.00-2400.00%
SPY180119C002720002018-01-18 4:01PM EST272.007.350.000.000.00-90700.00%
SPY180119C002725002018-01-18 3:48PM EST272.506.620.000.000.00-3600.00%
SPY180119C002730002018-01-18 4:07PM EST273.006.120.000.000.00-5,73800.00%
SPY180119C002735002018-01-18 4:14PM EST273.505.490.000.000.00-12300.00%
SPY180119C002740002018-01-18 4:14PM EST274.004.870.000.000.00-1,77200.00%
SPY180119C002745002018-01-18 4:14PM EST274.504.500.000.000.00-1,39400.00%
SPY180119C002750002018-01-18 4:02PM EST275.004.330.000.000.00-1,61200.00%
SPY180119C002755002018-01-18 4:14PM EST275.503.520.000.000.00-2,89900.00%
SPY180119C002760002018-01-18 4:14PM EST276.002.910.000.000.00-1,83900.00%
SPY180119C002765002018-01-18 4:14PM EST276.502.450.000.000.00-1,00400.00%
SPY180119C002770002018-01-18 3:50PM EST277.002.280.000.000.00-3,15100.00%
SPY180119C002775002018-01-18 4:14PM EST277.501.550.000.000.00-2,00600.00%
SPY180119C002780002018-01-18 4:14PM EST278.001.180.000.000.00-7,97200.00%
SPY180119C002785002018-01-19 5:07AM EST278.500.880.000.000.00-5,93300.00%
SPY180119C002790002018-01-18 4:14PM EST279.000.560.000.000.00-40,17000.00%
SPY180119C002795002018-01-19 5:07AM EST279.500.380.000.000.00-39,82300.78%
SPY180119C002800002018-01-18 4:14PM EST280.000.230.000.000.00-94,69701.56%
SPY180119C002805002018-01-19 5:07AM EST280.500.130.000.000.00-40,91903.13%
SPY180119C002810002018-01-18 4:11PM EST281.000.090.000.000.00-16,28603.13%
SPY180119C002815002018-01-19 5:07AM EST281.500.050.000.000.00-59,85703.13%
SPY180119C002820002018-01-18 4:10PM EST282.000.030.000.000.00-14,19206.25%
SPY180119C002825002018-01-18 3:59PM EST282.500.030.000.000.00-68,83106.25%
SPY180119C002830002018-01-18 4:09PM EST283.000.020.000.000.00-6,19906.25%
SPY180119C002835002018-01-19 5:07AM EST283.500.020.000.000.00-1,70606.25%
SPY180119C002840002018-01-18 4:12PM EST284.000.010.000.000.00-1,67106.25%
SPY180119C002845002018-01-19 5:07AM EST284.500.010.000.000.00-1,63906.25%
SPY180119C002850002018-01-18 3:48PM EST285.000.010.000.000.00-15,643012.50%
SPY180119C002860002018-01-18 1:04PM EST286.000.010.000.000.00-2,462012.50%
SPY180119C002870002018-01-18 2:30PM EST287.000.010.000.000.00-395012.50%
SPY180119C002880002018-01-12 3:02PM EST288.000.010.010.020.00-1,96223026.95%
SPY180119C002890002018-01-12 3:02PM EST289.000.010.010.020.00-1,1624,40429.69%
SPY180119C002900002018-01-12 3:02PM EST290.000.010.010.020.00-1,18410,55232.03%
SPY180119C002950002017-12-04 3:33PM EST295.000.010.000.01-0.01-50.00%1012,95740.63%
SPY180119C003000002018-01-03 4:03PM EST300.000.010.000.010.00-42,10051.56%
SPY180119C003050002017-11-06 2:30PM EST305.000.010.000.010.00-11,37659.38%
SPY180119C003100002017-12-08 3:48PM EST310.000.010.000.01-0.01-50.00%103068.75%
SPY180119C003150002017-06-02 10:46PM EST315.000.030.000.030.00-751,28985.94%
SPY180119C003200002017-06-20 12:14PM EST320.000.010.000.020.00-1030292.19%
SPY180119C003250002017-06-21 8:44AM EST325.000.020.000.020.00-1,5642,218101.56%
SPY180119C003300002017-08-24 12:53PM EST330.000.010.000.020.00-501,234110.94%
SPY180119C003500002018-01-05 11:45PM EST350.000.010.000.010.00-11137.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180119P000400002017-06-12 10:38AM EST40.000.010.000.020.00-2971761,150.00%
SPY180119P000450002017-06-02 10:50PM EST45.000.010.000.020.00-101741,075.00%
SPY180119P000500002017-06-02 10:50PM EST50.000.010.000.030.00-103,5191,050.00%
SPY180119P000550002017-06-02 10:50PM EST55.000.030.000.030.00-328443987.50%
SPY180119P000600002017-04-21 12:42PM EST60.000.020.000.05+0.01+100.00%158981.25%
SPY180119P000650002017-06-16 12:30PM EST65.000.010.000.01-0.01-50.00%100216825.00%
SPY180119P000700002017-06-20 8:30AM EST70.000.010.000.010.00-32,585775.00%
SPY180119P000750002017-06-21 9:50AM EST75.000.010.000.010.00-603,222750.00%
SPY180119P000800002017-06-19 9:43AM EST80.000.010.010.02-0.01-50.00%60514768.75%
SPY180119P000850002017-07-14 1:00PM EST85.000.010.000.02-0.01-50.00%9503,281712.50%
SPY180119P000900002017-09-22 8:55AM EST90.000.010.000.01-0.01-50.00%88,189637.50%
SPY180119P000950002017-09-01 9:51AM EST95.000.010.000.01-0.01-50.00%16,166612.50%
SPY180119P001000002017-09-14 12:46PM EST100.000.010.010.020.00-113,592637.50%
SPY180119P001050002017-09-15 1:56PM EST105.000.010.000.020.00-605,559587.50%
SPY180119P001100002017-09-27 9:35AM EST110.000.010.000.020.00-44,490562.50%
SPY180119P001150002017-09-18 11:59AM EST115.000.010.010.020.00-4428,306550.00%
SPY180119P001200002017-09-27 10:45AM EST120.000.010.000.020.00-286,177512.50%
SPY180119P001250002017-11-03 2:39PM EST125.000.010.000.01-0.01-50.00%47,590462.50%
SPY180119P001300002017-11-03 2:40PM EST130.000.010.000.02-0.01-50.00%111,807462.50%
SPY180119P001350002017-11-27 11:06AM EST135.000.010.000.01-0.01-50.00%17,780412.50%
SPY180119P001400002017-11-14 10:58AM EST140.000.010.000.010.00-1011,987393.75%
SPY180119P001450002017-11-22 10:51AM EST145.000.010.000.010.00-6412,333375.00%
SPY180119P001500002017-11-22 10:50AM EST150.000.010.000.020.00-6417,200381.25%
SPY180119P001550002017-11-14 3:20PM EST155.000.010.010.020.00-8322,476375.00%
SPY180119P001600002017-12-08 3:40PM EST160.000.010.000.02-0.01-50.00%3825,984343.75%
SPY180119P001650002017-12-08 11:48AM EST165.000.010.000.02-0.01-50.00%4259,454325.00%
SPY180119P001700002017-12-15 12:12PM EST170.000.010.000.010.00-353,101287.50%
SPY180119P001750002017-12-15 2:42PM EST175.000.010.000.010.00-1774,264275.00%
SPY180119P001800002017-12-22 3:37PM EST180.000.010.000.010.00-1088,933262.50%
SPY180119P001850002017-12-15 3:44PM EST185.000.010.010.020.00-7165,881268.75%
SPY180119P001890002017-12-19 4:13PM EST189.000.010.000.010.00-6562,242231.25%
SPY180119P001900002017-12-22 2:07PM EST190.000.010.000.010.00-4150,516231.25%
SPY180119P001910002017-12-21 10:22AM EST191.000.010.000.010.00-140,243225.00%
SPY180119P001920002017-12-22 10:12AM EST192.000.010.010.02-0.01-50.00%134,718243.75%
SPY180119P001930002017-12-26 11:14AM EST193.000.010.000.010.00-144,981218.75%
SPY180119P001940002017-12-26 4:14PM EST194.000.010.010.020.00-40240,413237.50%
SPY180119P001950002018-01-16 9:30AM EST195.000.020.000.000.00-1050.00%
SPY180119P001960002017-12-21 2:51PM EST196.000.010.010.020.00-140,032231.25%
SPY180119P001970002017-12-20 3:59PM EST197.000.010.010.020.00-2034,391228.13%
SPY180119P001980002017-12-29 12:48PM EST198.000.010.010.020.00-137,716225.00%
SPY180119P001990002017-12-20 11:03AM EST199.000.010.010.020.00-4445,238221.88%
SPY180119P002000002017-12-29 3:57PM EST200.000.010.010.020.00-1,776100,746220.31%
SPY180119P002010002018-01-11 10:28AM EST201.000.010.000.010.00-426,534196.88%
SPY180119P002020002018-01-11 10:28AM EST202.000.010.000.010.00-4112,791193.75%
SPY180119P002030002018-01-11 10:28AM EST203.000.010.000.010.00-416,895193.75%
SPY180119P002040002018-01-11 10:28AM EST204.000.010.000.010.00-411,842187.50%
SPY180119P002050002018-01-04 3:24PM EST205.000.010.000.010.00-14590,410187.50%
SPY180119P002060002018-01-11 10:28AM EST206.000.010.000.010.00-4011,527181.25%
SPY180119P002070002018-01-03 10:00AM EST207.000.010.000.010.00-2012,734181.25%
SPY180119P002080002018-01-11 10:28AM EST208.000.010.000.010.00-395,872178.13%
SPY180119P002090002018-01-11 10:28AM EST209.000.010.000.010.00-3912,107175.00%
SPY180119P002100002018-01-04 12:05PM EST210.000.010.000.010.00-1109,131175.00%
SPY180119P002110002018-01-05 10:58AM EST211.000.010.000.010.00-130,092168.75%
SPY180119P002120002018-01-03 10:03AM EST212.000.010.000.010.00-40436,312168.75%
SPY180119P002130002018-01-03 10:03AM EST213.000.010.000.010.00-46430,825162.50%
SPY180119P002140002018-01-04 10:17AM EST214.000.010.000.010.00-131,644162.50%
SPY180119P002150002018-01-05 3:22PM EST215.000.010.000.010.00-142,300159.38%
SPY180119P002160002018-01-03 3:04PM EST216.000.010.000.010.00-70128,556156.25%
SPY180119P002170002018-01-04 3:56PM EST217.000.010.000.010.00-4,42847,255156.25%
SPY180119P002180002018-01-04 3:55PM EST218.000.010.000.010.00-5,48926,032150.00%
SPY180119P002190002018-01-05 12:54PM EST219.000.010.000.010.00-1423,257150.00%
SPY180119P002200002018-01-05 11:58AM EST220.000.010.000.010.00-1,00272,222146.88%
SPY180119P002210002018-01-18 3:50PM EST221.000.010.000.000.00-10050.00%
SPY180119P002220002018-01-05 3:26PM EST222.000.010.000.010.00-41927,022140.63%
SPY180119P002230002018-01-11 1:41PM EST223.000.010.000.010.00-7817,613137.50%
SPY180119P002240002018-01-05 4:10PM EST224.000.010.000.010.00-2025,837137.50%
SPY180119P002250002018-01-05 12:38PM EST225.000.010.010.02-0.01-50.00%769,995146.88%
SPY180119P002260002018-01-11 1:42PM EST226.000.010.000.010.00-3931,694131.25%
SPY180119P002270002018-01-05 12:15PM EST227.000.010.000.010.00-1522,908128.13%
SPY180119P002280002018-01-11 10:28AM EST228.000.010.000.010.00-3232,035125.00%
SPY180119P002300002018-01-05 12:59PM EST230.000.010.010.020.00-55231,195134.38%
SPY180119P002310002018-01-05 3:24PM EST231.000.010.010.02-0.02-66.67%32242,357131.25%
SPY180119P002320002018-01-12 3:03PM EST232.000.010.000.010.00-737,348115.63%
SPY180119P002330002018-01-11 10:28AM EST233.000.010.000.010.00-3438,446112.50%
SPY180119P002340002018-01-12 11:23AM EST234.000.010.000.010.00-537,924112.50%
SPY180119P002350002018-01-11 2:42PM EST235.000.010.000.010.00-8454,748109.38%
SPY180119P002360002018-01-11 10:28AM EST236.000.010.000.010.00-10539,586106.25%
SPY180119P002370002018-01-11 10:58AM EST237.000.010.000.010.00-3349,080103.13%
SPY180119P002380002018-01-12 10:57AM EST238.000.010.000.010.00-453,416100.00%
SPY180119P002390002018-01-12 12:01PM EST239.000.010.000.010.00-451,24898.44%
SPY180119P002400002018-01-12 12:59PM EST240.000.010.000.010.00-8185,63396.88%
SPY180119P002410002018-01-11 10:28AM EST241.000.010.000.010.00-2920,95293.75%
SPY180119P002420002018-01-11 3:40PM EST242.000.010.000.010.00-4640,47790.63%
SPY180119P002430002018-01-12 2:39PM EST243.000.010.000.010.00-20147,07987.50%
SPY180119P002440002018-01-11 1:15PM EST244.000.010.000.010.00-54043,29387.50%
SPY180119P002450002018-01-17 3:39PM EST245.000.010.000.000.00-115050.00%
SPY180119P002460002018-01-12 10:44AM EST246.000.010.000.01-0.01-50.00%65033,28781.25%
SPY180119P002470002018-01-12 10:56AM EST247.000.010.000.01-0.01-50.00%1541,04578.13%
SPY180119P002480002018-01-18 2:30PM EST248.000.010.000.000.00-22050.00%
SPY180119P002490002018-01-18 3:54PM EST249.000.010.000.000.00-2050.00%
SPY180119P002500002018-01-18 4:13PM EST250.000.010.000.000.00-5,052050.00%
SPY180119P002510002018-01-17 3:59PM EST251.000.010.000.000.00-27050.00%
SPY180119P002520002018-01-18 2:38PM EST252.000.010.000.000.00-608050.00%
SPY180119P002525002018-01-16 2:51PM EST252.500.020.000.000.00-17050.00%
SPY180119P002530002018-01-18 1:03PM EST253.000.010.000.000.00-60050.00%
SPY180119P002540002018-01-18 4:03PM EST254.000.010.000.000.00-23050.00%
SPY180119P002550002018-01-18 4:03PM EST255.000.010.000.000.00-171050.00%
SPY180119P002555002018-01-17 3:39PM EST255.500.010.000.000.00-45050.00%
SPY180119P002560002018-01-18 3:59PM EST256.000.010.000.000.00-28050.00%
SPY180119P002565002018-01-16 2:27PM EST256.500.030.000.000.00-157025.00%
SPY180119P002570002018-01-18 3:53PM EST257.000.010.000.000.00-65025.00%
SPY180119P002580002018-01-18 3:53PM EST258.000.010.000.000.00-10025.00%
SPY180119P002585002018-01-18 3:52PM EST258.500.010.000.000.00-730025.00%
SPY180119P002590002018-01-18 3:37PM EST259.000.010.000.000.00-216025.00%
SPY180119P002595002018-01-18 3:19PM EST259.500.010.000.000.00-111025.00%
SPY180119P002600002018-01-18 3:36PM EST260.000.010.000.000.00-464025.00%
SPY180119P002605002018-01-18 12:51PM EST260.500.010.000.000.00-121025.00%
SPY180119P002610002018-01-18 3:28PM EST261.000.010.000.000.00-666025.00%
SPY180119P002615002018-01-18 3:48PM EST261.500.010.000.000.00-4025.00%
SPY180119P002620002018-01-18 3:38PM EST262.000.020.000.000.00-511025.00%
SPY180119P002625002018-01-18 2:07PM EST262.500.020.000.000.00-233025.00%
SPY180119P002630002018-01-18 3:29PM EST263.000.020.000.000.00-45025.00%
SPY180119P002635002018-01-17 10:50AM EST263.500.020.000.000.00-31025.00%
SPY180119P002640002018-01-18 3:48PM EST264.000.020.000.000.00-368025.00%
SPY180119P002645002018-01-17 3:27PM EST264.500.020.000.000.00-518025.00%
SPY180119P002650002018-01-18 4:05PM EST265.000.020.000.000.00-319025.00%
SPY180119P002655002018-01-17 4:13PM EST265.500.030.000.000.00-202025.00%
SPY180119P002660002018-01-18 3:55PM EST266.000.010.000.000.00-584025.00%
SPY180119P002665002018-01-18 10:42AM EST266.500.020.000.000.00-4025.00%
SPY180119P002670002018-01-18 4:05PM EST267.000.010.000.000.00-6025.00%
SPY180119P002675002018-01-18 4:14PM EST267.500.020.000.000.00-4,620025.00%
SPY180119P002680002018-01-18 4:14PM EST268.000.020.000.000.00-3,669025.00%
SPY180119P002685002018-01-18 3:50PM EST268.500.020.000.000.00-1,934012.50%
SPY180119P002690002018-01-18 3:48PM EST269.000.030.000.000.00-800012.50%
SPY180119P002695002018-01-18 3:31PM EST269.500.020.000.000.00-306012.50%
SPY180119P002700002018-01-18 3:55PM EST270.000.030.000.000.00-4,100012.50%
SPY180119P002705002018-01-18 4:07PM EST270.500.020.000.000.00-35012.50%
SPY180119P002710002018-01-18 4:06PM EST271.000.020.000.000.00-743012.50%
SPY180119P002715002018-01-18 4:07PM EST271.500.030.000.000.00-397012.50%
SPY180119P002720002018-01-18 4:12PM EST272.000.030.000.000.00-24,766012.50%
SPY180119P002725002018-01-18 3:39PM EST272.500.030.000.000.00-2,703012.50%
SPY180119P002730002018-01-18 4:14PM EST273.000.040.000.000.00-8,135012.50%
SPY180119P002735002018-01-18 4:06PM EST273.500.030.000.000.00-8,643012.50%
SPY180119P002740002018-01-18 4:10PM EST274.000.040.000.000.00-1,47306.25%
SPY180119P002745002018-01-18 3:56PM EST274.500.040.000.000.00-1,84806.25%
SPY180119P002750002018-01-18 4:14PM EST275.000.070.000.000.00-11,12106.25%
SPY180119P002755002018-01-18 4:09PM EST275.500.060.000.000.00-3,33506.25%
SPY180119P002760002018-01-18 4:14PM EST276.000.100.000.000.00-31,14906.25%
SPY180119P002765002018-01-18 4:14PM EST276.500.140.000.000.00-8,44206.25%
SPY180119P002770002018-01-18 4:14PM EST277.000.190.000.000.00-41,89903.13%
SPY180119P002775002018-01-18 4:14PM EST277.500.260.000.000.00-19,07103.13%
SPY180119P002780002018-01-18 4:14PM EST278.000.370.000.000.00-42,53903.13%
SPY180119P002785002018-01-19 5:13AM EST278.500.520.000.000.00-48,29201.56%
SPY180119P002790002018-01-18 4:14PM EST279.000.730.000.000.00-63,67400.39%
SPY180119P002795002018-01-19 5:13AM EST279.501.050.000.000.00-29,96300.00%
SPY180119P002800002018-01-18 4:14PM EST280.001.360.000.000.00-22,46700.00%
SPY180119P002805002018-01-19 5:13AM EST280.501.750.000.000.00-2,18300.00%
SPY180119P002810002018-01-18 4:05PM EST281.002.000.000.000.00-3,75100.00%
SPY180119P002815002018-01-19 5:13AM EST281.502.300.000.000.00-3,16700.00%
SPY180119P002820002018-01-18 4:05PM EST282.002.900.000.000.00-2,00200.00%
SPY180119P002825002018-01-18 4:11PM EST282.503.530.000.000.00-38700.00%
SPY180119P002830002018-01-18 3:53PM EST283.003.900.000.000.00-15000.00%
SPY180119P002835002018-01-19 5:13AM EST283.504.340.000.000.00-6600.00%
SPY180119P002840002018-01-18 4:11PM EST284.005.020.000.000.00-7700.00%
SPY180119P002845002018-01-19 5:13AM EST284.505.390.000.000.00-5400.00%
SPY180119P002850002018-01-18 3:33PM EST285.006.050.000.000.00-1800.00%
SPY180119P002860002018-01-19 5:13AM EST286.007.060.000.000.00-10300.00%
SPY180119P002870002018-01-19 5:13AM EST287.008.200.000.000.00-13700.00%
SPY180119P002880002018-01-19 5:13AM EST288.009.200.000.000.00-25500.00%
SPY180119P002890002018-01-19 5:13AM EST289.0010.200.000.000.00-22700.00%
SPY180119P002900002017-04-25 12:46PM EST290.0052.460.000.000.00-10210.00%
SPY180119P002950002018-01-03 1:49PM EST295.0024.9121.3621.630.00-2440199.61%
SPY180119P003000002018-01-17 12:48PM EST300.0021.150.000.000.00-2000.00%
SPY180119P003050002018-01-03 4:11PM EST305.0034.5431.3631.630.00-1006250.00%
SPY180119P003100002018-01-02 4:05PM EST310.0041.4036.3636.630.00-6248273.10%
SPY180119P003150002017-12-28 4:14PM EST315.0047.2448.3348.770.00-714435.64%
SPY180119P003200002018-01-02 12:58PM EST320.0051.9046.3646.630.00-1712316.04%
SPY180119P003250002018-01-02 11:00AM EST325.0056.7051.3651.630.00-54336.18%
SPY180119P003300002018-01-04 3:58PM EST330.0058.3056.3656.630.00-3030355.62%
SPY180119P003350002018-01-08 12:21PM EST335.0061.4456.8157.040.00-20233.01%
SPY180119P003400002017-12-08 1:28PM EST340.0075.8275.5475.91-2.06-2.65%23588.62%
SPY180119P003450002017-12-15 12:43PM EST345.0078.4577.8378.19-1.99-2.47%400382554.93%
SPY180119P003500002018-01-18 3:25PM EST350.0070.490.000.000.00-100.00%
SPY180119P003550002017-12-29 1:43PM EST355.0087.5388.3388.77+0.24+0.27%2400603.81%
SPY180119P003600002018-01-05 2:18PM EST360.0087.3386.3686.62-4.37-4.77%230459.62%