U.S. Markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
242.71-0.38 (-0.16%)
At close: 4:00PM EDT

242.56 -0.15 (-0.06%)
After hours: 6:17PM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170818C000900002017-08-14 10:44AM EDT90.00156.50151.16154.620.00-50571799.22%
SPY170818C000950002017-07-05 2:03PM EDT95.00147.84147.05147.410.00-220.00%
SPY170818C001000002017-06-30 11:51PM EDT100.00142.50141.74142.210.00-1050.00%
SPY170818C001020002017-06-30 11:51PM EDT102.00141.75139.75140.230.00-210.00%
SPY170818C001050002017-07-07 11:54PM EDT105.00138.30137.07137.430.00-210.00%
SPY170818C001070002017-06-30 11:51PM EDT107.00136.86134.76135.240.00-1460.00%
SPY170818C001100002017-06-30 11:51PM EDT110.00132.30131.77132.240.00-200.00%
SPY170818C001140002017-06-30 11:51PM EDT114.00129.80127.79128.250.00-1680.00%
SPY170818C001150002017-06-30 11:51PM EDT115.00128.72126.79127.260.00-1050.00%
SPY170818C001250002017-06-28 1:33PM EDT125.00118.83116.83117.280.00-520.00%
SPY170818C001340002017-06-16 11:50PM EDT134.00109.50107.23110.510.00-40489.84%
SPY170818C001360002017-06-02 11:46PM EDT136.00103.14106.50109.800.00-99684.77%
SPY170818C001400002017-08-17 10:29AM EDT140.00105.40101.17104.600.00-24462.50%
SPY170818C001440002017-06-16 11:50PM EDT144.0099.5697.30100.540.00-44451.56%
SPY170818C001480002017-07-14 11:53PM EDT148.0096.1597.5297.870.00-100711.23%
SPY170818C001490002017-07-21 11:50PM EDT149.0097.3997.6898.400.00-9585779.59%
SPY170818C001500002017-07-19 9:37AM EDT150.0096.4196.6897.420.00-506771.68%
SPY170818C001530002017-07-21 11:50PM EDT153.0093.3993.6894.400.00-21746.19%
SPY170818C001540002017-07-21 11:50PM EDT154.0092.4392.6893.410.00-9874738.18%
SPY170818C001550002017-07-21 11:50PM EDT155.0091.4191.6892.430.00-506730.57%
SPY170818C001560002017-06-02 11:46PM EDT156.0083.0986.5089.800.00-11544.92%
SPY170818C001570002017-06-02 11:46PM EDT157.0082.0985.5088.800.00-22538.28%
SPY170818C001580002017-06-02 11:46PM EDT158.0081.1084.5087.800.00-1313531.84%
SPY170818C001590002017-06-02 11:46PM EDT159.0077.7883.5086.790.00-113524.90%
SPY170818C001600002017-06-02 11:46PM EDT160.0079.1582.5085.800.00-3636518.85%
SPY170818C001610002017-06-02 11:46PM EDT161.0078.1181.5084.800.00-4949512.40%
SPY170818C001620002017-06-02 11:46PM EDT162.0077.1680.5083.800.00-33506.06%
SPY170818C001630002017-06-02 11:46PM EDT163.0076.1279.5182.810.00-1313500.39%
SPY170818C001640002017-06-02 11:46PM EDT164.0075.1278.5181.810.00-22494.14%
SPY170818C001650002017-06-02 11:46PM EDT165.0074.1377.5180.810.00-1212487.79%
SPY170818C001660002017-06-02 11:46PM EDT166.0073.1376.5179.800.00-3838481.15%
SPY170818C001670002017-06-02 11:46PM EDT167.0072.1475.5178.810.00-22475.20%
SPY170818C001680002017-06-02 11:46PM EDT168.0071.1574.5177.810.00-3838469.04%
SPY170818C001700002017-08-03 4:01PM EDT170.0077.2076.9677.64+0.20+0.26%517623.54%
SPY170818C001710002017-06-02 11:46PM EDT171.0066.4371.5174.810.00-745450.59%
SPY170818C001720002017-06-02 11:46PM EDT172.0067.1570.5173.800.00-1212444.14%
SPY170818C001730002017-06-22 11:00AM EDT173.0070.7170.1970.32+4.58+6.93%20358.98%
SPY170818C001760002017-06-02 11:46PM EDT176.0063.1566.5169.810.00-11420.31%
SPY170818C001800002017-08-16 1:51PM EDT180.0066.8661.2764.620.00-511280.47%
SPY170818C001810002017-07-07 11:54PM EDT181.0060.5861.3661.530.00-10100.00%
SPY170818C001830002017-07-07 11:54PM EDT183.0058.5959.3759.550.00-10100.00%
SPY170818C001840002017-06-30 11:51PM EDT184.0058.4358.2558.440.00-11110.00%
SPY170818C001850002017-06-16 11:50PM EDT185.0057.8958.2358.370.00-60302.54%
SPY170818C001880002017-06-02 11:46PM EDT188.0049.4354.5257.820.00-1111350.68%
SPY170818C001890002017-06-02 11:46PM EDT189.0050.7453.5256.820.00-22344.92%
SPY170818C001900002017-08-14 10:21AM EDT190.0056.3551.8254.660.00-228271.88%
SPY170818C001930002017-06-02 11:46PM EDT193.0046.2951.1551.370.00-176176327.15%
SPY170818C001940002017-06-02 11:46PM EDT194.0045.4450.1650.370.00-4747321.68%
SPY170818C001950002017-06-07 11:28AM EDT195.0048.3846.8150.240.00-225270.80%
SPY170818C001970002017-06-02 11:46PM EDT197.0044.6845.4445.610.00-10100.00%
SPY170818C001980002017-07-21 3:49PM EDT198.0049.0348.9949.19+7.07+16.85%290412.70%
SPY170818C001990002017-07-21 10:55AM EDT199.0047.5447.9948.19+4.67+10.89%680405.76%
SPY170818C002000002017-08-18 3:44PM EDT200.0043.1541.8344.59-1.86-4.13%22222221.29%
SPY170818C002010002017-08-02 3:19PM EDT201.0046.3846.1546.590.00-79401.17%
SPY170818C002020002017-06-09 2:46PM EDT202.0040.7041.4541.67+0.87+2.18%152592237.60%
SPY170818C002030002017-08-17 2:26PM EDT203.0041.4038.8641.600.00-2107208.98%
SPY170818C002040002017-08-17 11:41AM EDT204.0041.4637.8340.590.00-7163202.54%
SPY170818C002050002017-07-21 10:27AM EDT205.0041.7442.0142.21-0.60-1.42%3443365.14%
SPY170818C002060002017-08-14 2:45PM EDT206.0040.6135.8938.630.00-151197.17%
SPY170818C002070002017-08-09 10:40AM EDT207.0039.9337.1237.360.00-570247.36%
SPY170818C002080002017-07-28 10:45AM EDT208.0038.6539.1839.33-0.26-0.67%7170349.02%
SPY170818C002090002017-08-18 10:21AM EDT209.0033.8632.1735.62-4.64-12.05%192148.83%
SPY170818C002100002017-08-18 1:16PM EDT210.0033.7032.3934.60-0.70-2.03%16262193.46%
SPY170818C002110002017-07-20 11:43AM EDT211.0036.1336.0336.230.00-48311324.61%
SPY170818C002120002017-07-20 11:25AM EDT212.0035.2635.0435.240.00-45331318.07%
SPY170818C002130002017-07-20 2:40PM EDT213.0034.3734.0434.240.00-10237311.18%
SPY170818C002140002017-07-20 3:59PM EDT214.0033.3833.0533.250.00-20361304.59%
SPY170818C002150002017-08-18 3:58PM EDT215.0027.7426.1828.42-3.73-11.85%62739164.65%
SPY170818C002160002017-08-10 10:03AM EDT216.0029.5928.1528.380.00-51,588198.24%
SPY170818C002170002017-08-09 3:53PM EDT217.0030.2827.1427.390.00-11,255192.68%
SPY170818C002175002017-07-28 11:54PM EDT217.5030.0429.7329.880.00-1010284.72%
SPY170818C002180002017-08-14 1:28PM EDT218.0028.6323.1726.630.00-101,615113.28%
SPY170818C002190002017-07-31 11:54AM EDT219.0028.1928.1528.31+1.89+7.19%51,138272.27%
SPY170818C002200002017-08-18 1:31PM EDT220.0023.6122.2024.03+0.27+1.16%2891,665122.66%
SPY170818C002210002017-08-18 2:47PM EDT221.0022.2620.1722.99-3.36-13.11%11,226159.96%
SPY170818C002220002017-08-10 12:30PM EDT222.0022.8922.2122.390.00-2927165.77%
SPY170818C002230002017-08-18 1:02PM EDT223.0020.7819.0921.63-3.03-12.73%22,091122.56%
SPY170818C002240002017-08-14 11:51AM EDT224.0022.7617.1720.630.00-11,11189.16%
SPY170818C002250002017-08-18 3:29PM EDT225.0018.3817.2819.63+0.28+1.55%121,919117.09%
SPY170818C002260002017-08-16 2:39PM EDT226.0020.7615.1718.620.00-121,54680.66%
SPY170818C002270002017-08-18 12:02PM EDT227.0016.5015.2817.63+0.30+1.85%1702,182106.98%
SPY170818C002280002017-08-18 3:48PM EDT228.0015.2514.2816.63-2.52-14.18%42,548101.90%
SPY170818C002290002017-08-17 3:08PM EDT229.0014.9713.3015.600.00-13,47096.58%
SPY170818C002300002017-08-18 3:30PM EDT230.0013.4112.3014.59+0.24+1.82%5992,86991.21%
SPY170818C002310002017-08-18 3:49PM EDT231.0012.1011.2613.61-0.28-2.26%1101,20585.69%
SPY170818C002320002017-08-18 3:23PM EDT232.0011.0910.3012.60-0.63-5.38%652,32880.96%
SPY170818C002330002017-08-18 3:58PM EDT233.009.729.7210.04-0.64-6.18%154,21450.78%
SPY170818C002340002017-08-18 3:48PM EDT234.009.178.739.04-0.01-0.11%1604,34954.88%
SPY170818C002350002017-08-18 3:15PM EDT235.008.257.728.04+0.14+1.73%2719,03950.10%
SPY170818C002355002017-08-18 2:42PM EDT235.507.837.237.54-3.35-29.96%1597747.75%
SPY170818C002360002017-08-18 1:36PM EDT236.007.466.737.04-0.33-4.24%2445,40345.31%
SPY170818C002365002017-08-18 9:41AM EDT236.506.026.236.54-0.71-10.55%102,58042.87%
SPY170818C002370002017-08-18 4:01PM EDT237.005.885.726.04-0.24-3.92%2856,08440.38%
SPY170818C002375002017-08-18 9:43AM EDT237.505.135.225.53-1.01-16.45%101,24837.50%
SPY170818C002380002017-08-18 3:50PM EDT238.005.024.735.03-0.48-8.73%1855,79134.96%
SPY170818C002385002017-08-18 2:49PM EDT238.504.804.224.53-0.13-2.64%1591232.42%
SPY170818C002390002017-08-18 3:57PM EDT239.003.753.734.03-0.58-13.39%2769,93129.79%
SPY170818C002395002017-08-18 2:26PM EDT239.503.853.233.53-0.34-8.11%4712,33227.10%
SPY170818C002400002017-08-18 3:59PM EDT240.002.652.723.03-0.71-21.13%2,47843,76824.37%
SPY170818C002405002017-08-18 3:36PM EDT240.502.672.232.53-0.29-9.80%1,7452,79021.49%
SPY170818C002410002017-08-18 4:02PM EDT241.001.851.722.03-0.60-24.49%4,34527,48118.56%
SPY170818C002415002017-08-18 4:00PM EDT241.501.211.221.54-0.77-38.89%7,3073,56915.67%
SPY170818C002420002017-08-18 4:14PM EDT242.000.960.750.98-0.65-40.37%21,72531,75710.94%
SPY170818C002425002017-08-18 4:13PM EDT242.500.320.410.48-0.89-73.55%38,3124,3117.23%
SPY170818C002430002017-08-18 4:14PM EDT243.000.020.010.03-0.85-97.70%101,58239,6462.44%
SPY170818C002435002017-08-18 4:11PM EDT243.500.010.000.01-0.60-98.36%75,52916,3093.71%
SPY170818C002440002017-08-18 4:00PM EDT244.000.010.000.01-0.35-97.22%160,613101,0225.67%
SPY170818C002445002017-08-18 3:40PM EDT244.500.010.000.01-0.20-95.24%28,88820,0437.42%
SPY170818C002450002017-08-18 4:05PM EDT245.000.010.000.01-0.12-92.31%42,537113,3168.99%
SPY170818C002455002017-08-18 4:13PM EDT245.500.010.000.01-0.06-85.71%4,49619,20010.55%
SPY170818C002460002017-08-18 4:11PM EDT246.000.010.000.01-0.03-75.00%8,27773,13012.11%
SPY170818C002465002017-08-18 3:52PM EDT246.500.010.000.01-0.02-66.67%3,91023,70513.67%
SPY170818C002470002017-08-18 4:00PM EDT247.000.010.000.01-0.01-50.00%5,39187,11015.24%
SPY170818C002475002017-08-18 3:07PM EDT247.500.010.000.01-0.01-50.00%37536,55316.80%
SPY170818C002480002017-08-18 3:52PM EDT248.000.010.000.01-0.02-66.67%44259,45518.36%
SPY170818C002485002017-08-18 3:16PM EDT248.500.010.000.01-0.01-50.00%31026,04319.53%
SPY170818C002490002017-08-18 3:57PM EDT249.000.010.000.010.00-331120,91821.09%
SPY170818C002495002017-08-18 3:54PM EDT249.500.010.000.010.00-5130,57022.66%
SPY170818C002500002017-08-18 3:51PM EDT250.000.010.000.010.00-161110,82724.22%
SPY170818C002505002017-08-18 12:46PM EDT250.500.010.000.010.00-3215,23225.78%
SPY170818C002510002017-08-18 3:36PM EDT251.000.010.000.010.00-4948,47226.95%
SPY170818C002515002017-08-17 9:30AM EDT251.500.010.000.010.00-7023,37428.13%
SPY170818C002520002017-08-18 3:32PM EDT252.000.010.000.010.00-1943,72129.69%
SPY170818C002525002017-08-18 3:35PM EDT252.500.010.000.010.00-1710,49331.25%
SPY170818C002530002017-08-18 3:34PM EDT253.000.010.000.010.00-1145,98132.81%
SPY170818C002540002017-08-11 4:00PM EDT254.000.010.000.010.00-25842,77535.16%
SPY170818C002550002017-08-11 3:52PM EDT255.000.010.000.01-0.01-50.00%3745,18837.50%
SPY170818C002560002017-08-11 3:41PM EDT256.000.010.000.010.00-99,59140.63%
SPY170818C002570002017-08-11 9:40AM EDT257.000.010.000.01-0.01-50.00%36,25942.97%
SPY170818C002575002017-08-10 9:52AM EDT257.500.010.000.010.00-123744.53%
SPY170818C002580002017-08-03 10:57AM EDT258.000.010.010.020.00-25,74649.22%
SPY170818C002590002017-07-31 3:59PM EDT259.000.010.010.02-0.01-50.00%66,03750.78%
SPY170818C002600002017-08-03 3:38PM EDT260.000.010.000.010.00-3915,80850.78%
SPY170818C002610002017-08-11 3:57PM EDT261.000.010.000.010.00-22,90850.00%
SPY170818C002620002017-08-02 10:41AM EDT262.000.020.000.010.00-21,97951.56%
SPY170818C002625002017-08-01 10:11AM EDT262.500.010.000.010.00-19014753.13%
SPY170818C002630002017-07-27 10:45AM EDT263.000.010.010.020.00-101,61660.94%
SPY170818C002640002017-08-02 9:38AM EDT264.000.010.000.010.00-61,93656.25%
SPY170818C002650002017-07-28 12:38PM EDT265.000.010.010.020.00-21,66965.63%
SPY170818C002660002017-07-27 1:26PM EDT266.000.010.000.010.00-7613,43860.94%
SPY170818C002670002017-07-27 9:32AM EDT267.000.010.000.010.00-22,31662.50%
SPY170818C002675002017-07-28 11:54PM EDT267.500.010.000.010.00-8865.63%
SPY170818C002680002017-07-19 3:54PM EDT268.000.010.000.010.00-3931,05765.63%
SPY170818C002690002017-07-19 3:54PM EDT269.000.010.000.010.00-22130568.75%
SPY170818C002700002017-08-02 10:23AM EDT270.000.010.000.010.00-12,16768.75%
SPY170818C002750002017-06-30 9:55AM EDT275.000.010.000.010.00-11,05781.25%
SPY170818C002800002017-06-22 3:56PM EDT280.000.010.000.01-0.02-66.67%203090.63%
SPY170818C002850002017-06-09 11:53PM EDT285.000.010.010.020.00-11112.50%
SPY170818C002900002017-06-02 11:46PM EDT290.000.010.000.020.00-20118.75%
SPY170818C003450002017-07-28 11:54PM EDT345.000.010.000.010.00-1,0001,000206.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170818P000900002017-07-14 11:46PM EDT90.000.010.000.010.00-11575.00%
SPY170818P001150002017-06-02 11:50PM EDT115.000.010.000.010.00-5050437.50%
SPY170818P001200002017-06-02 11:50PM EDT120.000.010.000.010.00-214412.50%
SPY170818P001230002017-06-02 11:50PM EDT123.000.020.000.020.00-1010418.75%
SPY170818P001250002017-06-02 11:50PM EDT125.000.010.000.020.00-111406.25%
SPY170818P001260002017-06-02 11:50PM EDT126.000.030.000.020.00-2020406.25%
SPY170818P001270002017-06-02 11:50PM EDT127.000.010.000.020.00-1561396.88%
SPY170818P001280002017-06-02 11:50PM EDT128.000.010.010.020.00-557757409.38%
SPY170818P001290002017-06-02 11:50PM EDT129.000.010.010.020.00-33406.25%
SPY170818P001300002017-06-02 11:50PM EDT130.000.020.010.020.00-251398.44%
SPY170818P001320002017-06-21 11:04AM EDT132.000.010.000.010.00-3050356.25%
SPY170818P001330002017-06-02 11:50PM EDT133.000.050.010.020.00-8080387.50%
SPY170818P001340002017-06-07 1:18PM EDT134.000.020.020.030.00-1101398.44%
SPY170818P001350002017-07-03 11:30AM EDT135.000.010.000.010.00-70192343.75%
SPY170818P001360002017-06-02 11:50PM EDT136.000.050.010.020.00-100152371.88%
SPY170818P001370002017-06-30 3:29PM EDT137.000.010.010.02-0.05-83.33%2122368.75%
SPY170818P001380002017-07-11 10:06AM EDT138.000.010.000.010.00-10158331.25%
SPY170818P001390002017-07-07 2:15PM EDT139.000.010.010.020.00-4188359.38%
SPY170818P001400002017-07-03 11:30AM EDT140.000.010.010.020.00-93623356.25%
SPY170818P001410002017-07-10 2:04PM EDT141.000.020.000.010.00-2,3082,961325.00%
SPY170818P001420002017-07-12 9:58AM EDT142.000.010.000.010.00-6912312.50%
SPY170818P001430002017-07-12 2:16PM EDT143.000.010.000.010.00-129542312.50%
SPY170818P001440002017-07-13 9:37AM EDT144.000.010.000.010.00-50690312.50%
SPY170818P001450002017-08-16 2:01PM EDT145.000.010.000.010.00-12957300.00%
SPY170818P001460002017-07-10 2:04PM EDT146.000.020.000.010.00-287709300.00%
SPY170818P001470002017-07-10 2:04PM EDT147.000.020.000.010.00-283640300.00%
SPY170818P001480002017-08-16 12:12PM EDT148.000.010.000.010.00-10663293.75%
SPY170818P001490002017-07-10 2:04PM EDT149.000.020.000.010.00-2764,714287.50%
SPY170818P001500002017-07-13 11:48AM EDT150.000.010.000.010.00-201,780287.50%
SPY170818P001510002017-06-29 3:03PM EDT151.000.020.010.020.00-1941,562309.38%
SPY170818P001520002017-06-30 4:00PM EDT152.000.020.010.03-0.03-60.00%2489312.50%
SPY170818P001530002017-06-29 3:04PM EDT153.000.020.010.020.00-184432300.00%
SPY170818P001540002017-07-10 2:04PM EDT154.000.020.010.020.00-2581,725296.88%
SPY170818P001550002017-06-30 1:07PM EDT155.000.020.020.03-0.03-60.00%25381307.81%
SPY170818P001560002017-06-30 12:07PM EDT156.000.020.020.03-0.01-33.33%31,021303.13%
SPY170818P001570002017-07-03 12:39PM EDT157.000.020.020.030.00-451,083300.00%
SPY170818P001580002017-07-10 2:04PM EDT158.000.030.010.020.00-2457,593281.25%
SPY170818P001590002017-07-10 2:04PM EDT159.000.030.010.020.00-242811278.13%
SPY170818P001600002017-07-12 11:18AM EDT160.000.020.010.020.00-25955275.00%
SPY170818P001610002017-06-30 3:18PM EDT161.000.030.020.03-0.04-57.14%1955284.38%
SPY170818P001620002017-07-18 11:14AM EDT162.000.020.000.010.00-4272,071243.75%
SPY170818P001630002017-06-30 12:39PM EDT163.000.030.030.04-0.01-25.00%60803284.38%
SPY170818P001650002017-07-19 10:19AM EDT165.000.010.000.010.00-501,904231.25%
SPY170818P001660002017-07-19 11:28AM EDT166.000.020.000.010.00-8551,675231.25%
SPY170818P001670002017-07-19 11:28AM EDT167.000.020.000.010.00-7601,845225.00%
SPY170818P001680002017-07-19 11:28AM EDT168.000.020.000.010.00-7511,912225.00%
SPY170818P001690002017-07-28 9:31AM EDT169.000.010.000.01-0.01-50.00%11,915218.75%
SPY170818P001700002017-08-10 3:54PM EDT170.000.010.000.010.00-10714,045212.50%
SPY170818P001710002017-07-20 12:18PM EDT171.000.010.000.010.00-2001,949212.50%
SPY170818P001720002017-08-10 10:03AM EDT172.000.010.000.010.00-2822,288206.25%
SPY170818P001730002017-07-21 9:43AM EDT173.000.010.000.01-0.01-50.00%3,0005,404206.25%
SPY170818P001740002017-07-21 9:50AM EDT174.000.010.000.01-0.01-50.00%351,794200.00%
SPY170818P001750002017-07-21 10:48AM EDT175.000.010.000.01-0.01-50.00%84,260196.88%
SPY170818P001760002017-07-27 2:12PM EDT176.000.010.000.010.00-21,707193.75%
SPY170818P001770002017-07-27 3:05PM EDT177.000.010.000.010.00-9288,609193.75%
SPY170818P001780002017-08-10 10:23AM EDT178.000.010.000.010.00-3,0006,991187.50%
SPY170818P001790002017-07-19 3:26PM EDT179.000.020.010.020.00-8471,544206.25%
SPY170818P001800002017-08-01 11:20AM EDT180.000.010.000.010.00-32,465181.25%
SPY170818P001810002017-07-24 11:45AM EDT181.000.010.000.010.00-104,686181.25%
SPY170818P001820002017-08-10 11:28AM EDT182.000.010.000.010.00-41,718175.00%
SPY170818P001830002017-08-11 3:33PM EDT183.000.010.000.01-0.01-50.00%10,4532,189175.00%
SPY170818P001840002017-07-26 12:27PM EDT184.000.010.010.020.00-1002,788187.50%
SPY170818P001850002017-08-10 11:28AM EDT185.000.010.010.020.00-392,991184.38%
SPY170818P001860002017-08-11 3:47PM EDT186.000.010.000.010.00-595,595162.50%
SPY170818P001870002017-08-03 11:10AM EDT187.000.010.000.01-0.01-50.00%52,866162.50%
SPY170818P001880002017-08-11 10:56AM EDT188.000.010.010.02-0.02-66.67%7,0008,278175.00%
SPY170818P001890002017-08-11 2:09PM EDT189.000.010.000.01-0.02-66.67%7,0007,670156.25%
SPY170818P001900002017-08-11 3:20PM EDT190.000.010.000.02-0.02-66.67%55,308162.50%
SPY170818P001910002017-08-10 11:38AM EDT191.000.030.000.020.00-1807,202159.38%
SPY170818P001920002017-08-10 11:38AM EDT192.000.030.000.020.00-1352,318156.25%
SPY170818P001930002017-08-10 11:38AM EDT193.000.030.010.020.00-1353,153157.81%
SPY170818P001940002017-08-10 11:38AM EDT194.000.030.010.020.00-13212,593154.69%
SPY170818P001950002017-08-14 9:30AM EDT195.000.010.000.010.00-258,130137.50%
SPY170818P001960002017-08-10 3:51PM EDT196.000.040.010.020.00-45912,827148.44%
SPY170818P001970002017-08-11 12:51PM EDT197.000.020.010.02-0.01-33.33%5025,560145.31%
SPY170818P001980002017-08-11 3:02PM EDT198.000.020.010.02-0.03-60.00%3,5104,803142.19%
SPY170818P001990002017-08-11 1:51PM EDT199.000.020.010.02-0.02-50.00%19,9193,361139.06%
SPY170818P002000002017-08-18 11:35AM EDT200.000.010.000.01-0.02-66.67%20732,555121.88%
SPY170818P002010002017-08-11 3:51PM EDT201.000.020.020.03-0.02-50.00%1002,831139.06%
SPY170818P002020002017-08-11 9:30AM EDT202.000.020.020.03-0.03-60.00%2010,735135.94%
SPY170818P002030002017-08-10 1:04PM EDT203.000.040.020.030.00-1,3205,949132.81%
SPY170818P002040002017-08-11 3:54PM EDT204.000.030.020.03-0.03-50.00%45016,297129.69%
SPY170818P002050002017-08-18 3:50PM EDT205.000.010.000.010.00-2132,211106.25%
SPY170818P002060002017-08-11 3:50PM EDT206.000.040.020.030.00-30025,876123.44%
SPY170818P002070002017-08-17 1:03PM EDT207.000.010.000.010.00-2025,762103.13%
SPY170818P002080002017-08-11 3:47PM EDT208.000.040.020.03-0.02-33.33%5,77511,249116.41%
SPY170818P002090002017-08-11 12:31PM EDT209.000.030.030.04-0.02-40.00%5226,034117.97%
SPY170818P002100002017-08-17 12:58PM EDT210.000.010.000.010.00-2545,89093.75%
SPY170818P002110002017-08-11 12:10PM EDT211.000.030.030.04-0.03-50.00%1113,248110.94%
SPY170818P002120002017-08-10 4:04PM EDT212.000.080.030.040.00-2,97519,651107.81%
SPY170818P002130002017-08-18 9:35AM EDT213.000.010.000.01-0.03-75.00%528,63884.38%
SPY170818P002140002017-08-18 3:18PM EDT214.000.010.000.010.00-2118,98881.25%
SPY170818P002150002017-08-18 3:50PM EDT215.000.050.000.01+0.04+400.00%2154,16978.13%
SPY170818P002160002017-08-18 9:45AM EDT216.000.010.000.010.00-320,56278.13%
SPY170818P002170002017-08-17 1:03PM EDT217.000.010.000.010.00-3525,67975.00%
SPY170818P002175002017-08-14 2:01PM EDT217.500.010.000.010.00-4,07012,21671.88%
SPY170818P002180002017-08-18 10:02AM EDT218.000.010.000.010.00-147,79571.88%
SPY170818P002190002017-08-17 11:56AM EDT219.000.010.000.010.00-446,55668.75%
SPY170818P002200002017-08-18 3:28PM EDT220.000.010.000.010.00-2562,53465.63%
SPY170818P002210002017-08-15 10:21AM EDT221.000.010.000.010.00-521,34962.50%
SPY170818P002220002017-08-18 3:47PM EDT222.000.010.000.010.00-2841,90159.38%
SPY170818P002225002017-08-11 3:14PM EDT222.500.120.070.08-0.02-14.29%1,92812,51081.25%
SPY170818P002230002017-08-18 1:44PM EDT223.000.010.000.010.00-1,07639,39156.25%
SPY170818P002240002017-08-16 12:06PM EDT224.000.010.000.010.00-1417,20054.69%
SPY170818P002250002017-08-18 12:02PM EDT225.000.010.000.010.00-15127,56151.56%
SPY170818P002260002017-08-17 2:04PM EDT226.000.010.000.010.00-1253,75450.00%
SPY170818P002270002017-08-17 4:14PM EDT227.000.010.000.010.00-9845,44350.00%
SPY170818P002275002017-08-16 9:41AM EDT227.500.010.000.010.00-5723,19948.44%
SPY170818P002280002017-08-18 11:10AM EDT228.000.010.000.010.00-2744,41646.88%
SPY170818P002290002017-08-17 3:53PM EDT229.000.010.000.010.00-2454,33543.75%
SPY170818P002300002017-08-18 2:32PM EDT230.000.010.000.010.00-41152,65440.63%
SPY170818P002310002017-08-18 11:52AM EDT231.000.010.000.010.00-1244,28038.28%
SPY170818P002320002017-08-18 4:08PM EDT232.000.010.000.010.00-3876,74135.16%
SPY170818P002325002017-08-17 3:15PM EDT232.500.010.000.010.00-1714,38333.59%
SPY170818P002330002017-08-18 3:58PM EDT233.000.010.000.01-0.02-66.67%1,05267,09032.03%
SPY170818P002340002017-08-18 3:43PM EDT234.000.010.000.01-0.01-50.00%62548,17728.91%
SPY170818P002350002017-08-18 3:49PM EDT235.000.010.000.01-0.03-75.00%21,763178,98026.17%
SPY170818P002355002017-08-18 9:35AM EDT235.500.010.000.01-0.04-80.00%2023,45324.61%
SPY170818P002360002017-08-18 3:59PM EDT236.000.010.000.01-0.04-80.00%3,79779,21723.05%
SPY170818P002365002017-08-18 3:58PM EDT236.500.010.000.01-0.04-80.00%5,37028,11721.49%
SPY170818P002370002017-08-18 3:59PM EDT237.000.010.000.01-0.04-80.00%9,802119,12519.92%
SPY170818P002375002017-08-18 3:59PM EDT237.500.010.000.01-0.05-83.33%3,86426,79518.36%
SPY170818P002380002017-08-18 3:59PM EDT238.000.010.000.01-0.06-85.71%18,51685,53616.80%
SPY170818P002385002017-08-18 3:59PM EDT238.500.010.000.01-0.06-85.71%9,96921,70615.24%
SPY170818P002390002017-08-18 4:01PM EDT239.000.010.000.01-0.09-90.00%9,87269,48113.67%
SPY170818P002395002017-08-18 3:59PM EDT239.500.010.000.01-0.11-91.67%6,57630,65812.11%
SPY170818P002400002017-08-18 4:14PM EDT240.000.010.000.01-0.15-93.75%55,054167,65710.55%
SPY170818P002405002017-08-18 4:14PM EDT240.500.010.000.01-0.17-94.44%19,71134,9058.79%
SPY170818P002410002017-08-18 4:14PM EDT241.000.010.000.01-0.22-95.65%52,31070,9147.03%
SPY170818P002415002017-08-18 4:14PM EDT241.500.010.000.01-0.31-96.88%19,02918,3625.27%
SPY170818P002420002017-08-18 4:14PM EDT242.000.010.000.01-0.40-97.56%140,981103,5583.52%
SPY170818P002425002017-08-18 4:14PM EDT242.500.010.000.02-0.52-98.11%69,53026,5851.76%
SPY170818P002430002017-08-18 4:14PM EDT243.000.070.070.12-0.61-89.71%180,388119,0830.00%
SPY170818P002435002017-08-18 4:14PM EDT243.500.660.500.72-0.25-27.47%83,96632,5550.00%
SPY170818P002440002017-08-18 4:14PM EDT244.001.140.961.23-0.05-4.20%91,357120,4850.00%
SPY170818P002445002017-08-18 4:14PM EDT244.501.601.431.73+0.06+3.90%11,76328,4990.00%
SPY170818P002450002017-08-18 4:14PM EDT245.002.061.982.23+0.13+6.74%22,725122,1870.00%
SPY170818P002455002017-08-18 4:10PM EDT245.502.722.432.73+0.33+13.81%5,96127,9300.00%
SPY170818P002460002017-08-18 4:14PM EDT246.003.073.073.23+0.18+6.23%13,92669,8040.00%
SPY170818P002465002017-08-18 4:10PM EDT246.503.693.433.73+0.41+12.50%4,26130,5650.00%
SPY170818P002470002017-08-18 4:14PM EDT247.004.073.934.24+0.31+8.24%11,18685,5090.00%
SPY170818P002475002017-08-18 4:02PM EDT247.504.664.345.43+0.35+8.12%48220,67944.48%
SPY170818P002480002017-08-18 4:02PM EDT248.005.004.615.25+0.24+5.04%2,36117,6250.00%
SPY170818P002485002017-08-18 4:14PM EDT248.505.605.086.25+0.46+8.95%22018,72344.34%
SPY170818P002490002017-08-18 3:51PM EDT249.006.105.847.18+0.20+3.39%3375,73459.62%
SPY170818P002495002017-08-18 1:11PM EDT249.505.804.847.33+1.49+34.57%102,04351.86%
SPY170818P002500002017-08-18 4:08PM EDT250.007.195.347.69+0.37+5.43%3576,46549.41%
SPY170818P002505002017-08-18 3:59PM EDT250.507.825.918.43+0.79+11.24%784,91560.06%
SPY170818P002510002017-08-18 3:56PM EDT251.008.226.849.60+0.40+5.12%511,77881.93%
SPY170818P002515002017-08-18 3:59PM EDT251.508.866.9310.32+4.40+98.65%263990.43%
SPY170818P002520002017-08-18 2:27PM EDT252.008.547.4110.56-0.26-2.95%5611,92386.33%
SPY170818P002525002017-08-18 12:47PM EDT252.508.817.8211.32+3.31+60.18%1096.00%
SPY170818P002530002017-08-18 2:48PM EDT253.009.708.6210.90+2.27+30.55%1912871.00%
SPY170818P002540002017-08-18 10:57AM EDT254.0011.2410.0012.22+4.02+55.68%77186.52%
SPY170818P002550002017-08-18 10:54AM EDT255.0012.3310.8013.83+1.12+9.99%1261109.67%
SPY170818P002560002017-08-17 12:42PM EDT256.0010.9911.3614.820.00-126114.55%
SPY170818P002570002017-08-16 9:51AM EDT257.009.9913.6015.460.00-10970.51%
SPY170818P002580002017-06-22 2:25PM EDT258.0014.6714.4515.47-0.15-1.01%4069.92%
SPY170818P002590002017-08-11 10:42AM EDT259.0014.3013.2416.50+0.82+6.08%1575.68%
SPY170818P002600002017-08-18 3:58PM EDT260.0017.3015.9018.69+2.83+19.56%224130.22%
SPY170818P002610002017-06-09 11:57PM EDT261.0018.4717.7420.370.00-2323112.11%
SPY170818P002620002017-06-09 9:56AM EDT262.0018.4318.5221.35-1.34-6.78%23111.04%
SPY170818P002630002017-08-02 9:30AM EDT263.0015.4614.4417.530.00-53850.00%
SPY170818P002640002017-06-02 11:50PM EDT264.0027.9819.3022.530.00-21142.97%
SPY170818P002650002017-08-17 9:30AM EDT265.0018.4120.9823.390.00-1270142.14%
SPY170818P002660002017-08-10 10:24AM EDT266.0020.5221.4422.280.00-8100.00%
SPY170818P002670002017-08-10 10:39AM EDT267.0021.7622.4423.250.00-14620.00%
SPY170818P002680002017-08-10 10:40AM EDT268.0022.3423.4724.250.00-250.00%
SPY170818P002690002017-08-10 10:46AM EDT269.0023.2924.4625.290.00-15960.00%
SPY170818P002700002017-08-08 9:37AM EDT270.0022.5325.4426.250.00-32930.00%
SPY170818P002750002017-08-01 2:57PM EDT275.0027.6726.4329.530.00-1,3594070.00%
SPY170818P002800002017-08-01 3:22PM EDT280.0032.7131.3634.530.00-7481910.00%
SPY170818P002850002017-08-03 2:27PM EDT285.0037.8437.5338.11+0.13+0.34%4451,1650.00%
SPY170818P002900002017-08-01 3:22PM EDT290.0042.7241.0544.440.00-6503330.00%
SPY170818P002950002017-08-01 12:59PM EDT295.0047.7547.1348.360.00-6003370.00%
SPY170818P003000002017-08-01 3:09PM EDT300.0052.8052.4153.140.00-1,3384060.00%
SPY170818P003050002017-08-03 10:29AM EDT305.0057.8657.4558.11+0.06+0.10%693070.00%
SPY170818P003100002017-08-03 3:14PM EDT310.0062.8462.4363.15+0.09+0.14%1453300.00%
SPY170818P003150002017-08-01 2:41PM EDT315.0067.6566.0269.430.00-4602650.00%
SPY170818P003200002017-08-04 3:45PM EDT320.0072.7472.3873.06-0.07-0.10%1089640.00%
SPY170818P003250002017-08-03 11:11AM EDT325.0077.7377.4778.18+0.02+0.03%591,4040.00%
SPY170818P003300002017-08-10 3:31PM EDT330.0085.7585.4986.220.00-1501,3360.00%
SPY170818P003350002017-08-01 3:22PM EDT335.0087.7187.4088.130.00-6924880.00%
SPY170818P003400002017-07-26 4:03PM EDT340.0092.5592.6193.340.00-30020.00%
SPY170818P003450002017-07-18 3:30PM EDT345.0099.3496.6499.940.00-220.00%