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 EDT50.00204.67205.77205.95-0.11-0.05%1021,093.75%
SPY171020C000550002017-10-19 10:34AM EDT55.00199.82200.77200.95+4.70+2.41%1101,031.25%
SPY171020C000600002017-10-19 7:39PM EDT60.00194.94195.81195.930.00-20993.75%
SPY171020C000750002017-09-15 11:54PM EDT75.00175.07180.77180.950.00-10828.13%
SPY171020C000800002017-09-14 1:28PM EDT80.00170.07175.81175.930.00-10803.13%
SPY171020C001000002017-10-03 3:24PM EDT100.00152.73155.81155.930.00-40654.69%
SPY171020C001050002017-08-04 11:54PM EDT105.00142.36150.81150.950.00-20634.38%
SPY171020C001100002017-09-15 11:54PM EDT110.00140.06145.77145.950.00-100578.13%
SPY171020C001200002017-09-15 11:54PM EDT120.00129.97135.81135.930.00-100534.38%
SPY171020C001250002017-07-21 11:50PM EDT125.00121.50130.77130.950.00-10495.31%
SPY171020C001300002017-09-15 11:54PM EDT130.00120.07125.77125.950.00-10470.31%
SPY171020C001450002017-09-15 11:54PM EDT145.00104.98110.77110.960.00-10403.13%
SPY171020C001500002017-10-16 10:33AM EDT150.00105.09105.81105.930.00-22385.94%
SPY171020C001550002017-09-14 3:49PM EDT155.0095.00100.81100.960.00-30374.22%
SPY171020C001600002017-09-14 3:37PM EDT160.0090.0795.7795.960.00-10339.06%
SPY171020C001650002017-09-14 2:16PM EDT165.0085.0890.7790.960.00-10318.75%
SPY171020C001670002017-09-14 3:15PM EDT167.0083.0388.7788.960.00-10310.16%
SPY171020C001680002017-09-15 11:54PM EDT168.0082.1187.7787.960.00-10306.25%
SPY171020C001690002017-09-15 11:54PM EDT169.0081.1186.7786.960.00-10301.56%
SPY171020C001700002017-10-06 2:19PM EDT170.0084.2585.7785.960.00-1010298.44%
SPY171020C001710002017-09-14 3:20PM EDT171.0079.0184.5384.680.00-8100.00%
SPY171020C001720002017-09-15 11:54PM EDT172.0077.9983.7783.960.00-530290.63%
SPY171020C001730002017-09-15 11:54PM EDT173.0076.9882.8182.930.00-120289.84%
SPY171020C001740002017-09-15 11:54PM EDT174.0076.0381.7781.960.00-110282.81%
SPY171020C001750002017-09-15 11:54PM EDT175.0075.1180.7780.960.00-100278.91%
SPY171020C001760002017-09-15 11:54PM EDT176.0074.1179.7779.960.00-100275.00%
SPY171020C001770002017-09-15 11:54PM EDT177.0072.9878.7778.960.00-110271.88%
SPY171020C001780002017-09-15 11:54PM EDT178.0072.1177.7777.960.00-1020267.19%
SPY171020C001790002017-09-15 11:54PM EDT179.0071.0376.7776.960.00-750264.06%
SPY171020C001800002017-09-14 3:45PM EDT180.0069.9875.7775.960.00-375259.38%
SPY171020C001810002017-09-15 11:54PM EDT181.0068.9874.7774.960.00-150256.25%
SPY171020C001820002017-09-15 11:54PM EDT182.0067.9873.7773.960.00-130252.34%
SPY171020C001830002017-09-15 11:54PM EDT183.0067.0372.7772.960.00-30248.44%
SPY171020C001840002017-09-14 1:57PM EDT184.0066.0471.7771.960.00-10245.31%
SPY171020C001850002017-09-15 12:04PM EDT185.0064.3870.7770.960.00-21241.41%
SPY171020C001860002017-09-08 11:54PM EDT186.0059.2069.7769.960.00-100237.50%
SPY171020C001870002017-09-15 11:54PM EDT187.0063.0468.7768.960.00-20234.38%
SPY171020C001880002017-09-15 11:54PM EDT188.0062.0467.8067.960.00-20238.28%
SPY171020C001900002017-09-14 2:37PM EDT190.0060.1165.8065.960.00-2620231.25%
SPY171020C001910002017-09-15 11:54PM EDT191.0059.0364.7764.960.00-20220.31%
SPY171020C001920002017-09-14 3:12PM EDT192.0058.0663.5463.670.00-100.00%
SPY171020C001930002017-09-15 11:54PM EDT193.0057.0362.7762.960.00-10212.50%
SPY171020C001940002017-08-18 11:55PM EDT194.0050.8361.7761.960.00-2920209.38%
SPY171020C001950002017-09-14 2:41PM EDT195.0055.0760.7760.960.00-2500205.47%
SPY171020C001960002017-09-14 3:31PM EDT196.0054.0759.8159.960.00-40210.94%
SPY171020C001970002017-09-14 3:26PM EDT197.0053.0458.8158.960.00-20207.42%
SPY171020C001980002017-10-03 12:21PM EDT198.0054.6257.5557.670.00-210.00%
SPY171020C001990002017-09-14 3:28PM EDT199.0051.0256.8156.960.00-20200.00%
SPY171020C002000002017-10-04 9:30AM EDT200.0052.9755.7755.960.00-220188.28%
SPY171020C002010002017-09-14 2:32PM EDT201.0049.1354.7754.960.00-110184.38%
SPY171020C002020002017-09-14 3:44PM EDT202.0047.9853.8153.960.00-110189.84%
SPY171020C002030002017-09-14 2:32PM EDT203.0047.1352.8152.960.00-30185.94%
SPY171020C002040002017-10-03 12:18PM EDT204.0048.6551.7751.960.00-42175.00%
SPY171020C002045002017-10-06 11:47PM EDT204.5048.1951.2751.460.00-18995172.66%
SPY171020C002050002017-09-14 3:46PM EDT205.0044.9950.8150.960.00-1030178.91%
SPY171020C002060002017-10-09 3:39PM EDT206.0047.9749.7749.960.00-105167.97%
SPY171020C002070002017-09-14 3:47PM EDT207.0042.9948.7748.960.00-280164.06%
SPY171020C002080002017-10-06 12:42PM EDT208.0046.2447.7747.960.00-77160.94%
SPY171020C002090002017-09-14 3:44PM EDT209.0040.9646.8146.960.00-180164.84%
SPY171020C002100002017-10-13 1:45PM EDT210.0045.2945.8145.960.00-1313161.72%
SPY171020C002110002017-09-14 3:41PM EDT211.0039.0644.7744.960.00-30150.78%
SPY171020C002120002017-09-14 3:49PM EDT212.0038.0143.8143.960.00-250154.69%
SPY171020C002130002017-09-14 3:40PM EDT213.0037.1242.7742.960.00-230144.53%
SPY171020C002140002017-09-14 3:39PM EDT214.0036.1341.7741.960.00-760141.41%
SPY171020C002150002017-09-14 3:47PM EDT215.0035.0140.7740.960.00-52463138.28%
SPY171020C002160002017-09-14 3:47PM EDT216.0034.0139.7739.960.00-40134.38%
SPY171020C002170002017-10-17 3:48PM EDT217.0038.4538.7738.960.00-112131.25%
SPY171020C002180002017-10-12 10:48AM EDT218.0036.9637.7737.960.00-45128.13%
SPY171020C002185002017-10-19 7:39PM EDT218.5037.0537.2737.460.00-10126.56%
SPY171020C002190002017-10-02 9:30AM EDT219.0032.5936.7736.960.00-11125.00%
SPY171020C002200002017-10-19 2:35PM EDT220.0035.5635.8135.94+0.20+0.57%303591125.00%
SPY171020C002210002017-10-19 2:35PM EDT221.0034.5634.8134.94+1.62+4.92%23121.48%
SPY171020C002220002017-10-17 3:48PM EDT222.0033.4633.7733.960.00-18114.84%
SPY171020C002230002017-10-09 12:32PM EDT223.0031.4232.7832.960.00-49113.28%
SPY171020C002240002017-10-06 11:29AM EDT224.0030.2931.7831.960.00-66110.16%
SPY171020C002250002017-10-13 10:02AM EDT225.0030.0330.7830.960.00-308569107.03%
SPY171020C002260002017-10-17 3:57PM EDT226.0029.5329.8129.960.00-4249107.42%
SPY171020C002270002017-10-19 2:43PM EDT227.0028.6628.7828.96+5.82+25.48%2271100.39%
SPY171020C002280002017-10-17 2:40PM EDT228.0027.2827.8127.960.00-2470100.78%
SPY171020C002285002017-10-13 11:51PM EDT228.5025.6327.2827.460.00-2295.31%
SPY171020C002290002017-10-19 9:36AM EDT229.0026.0126.7826.96+4.73+22.23%5593.75%
SPY171020C002300002017-10-19 3:17PM EDT230.0025.6125.8225.96-0.12-0.47%5093094.92%
SPY171020C002310002017-10-09 2:09PM EDT231.0023.4224.8224.960.00-56091.80%
SPY171020C002320002017-10-06 4:13PM EDT232.0022.3823.7823.960.00-126384.38%
SPY171020C002330002017-10-19 12:06PM EDT233.0022.0222.7822.96+0.01+0.05%233880.86%
SPY171020C002340002017-09-28 12:07PM EDT234.0016.5221.7821.960.00-6031277.73%
SPY171020C002350002017-10-19 11:53AM EDT235.0020.1520.8220.96-0.71-3.40%2987078.13%
SPY171020C002360002017-10-19 11:57AM EDT236.0019.1019.7819.96-0.23-1.19%476271.09%
SPY171020C002370002017-10-19 3:02PM EDT237.0018.6118.7818.96-0.16-0.85%225967.97%
SPY171020C002375002017-10-05 10:35AM EDT237.5016.4618.2818.460.00-255666.41%
SPY171020C002380002017-10-19 9:30AM EDT238.0016.8517.7817.96-0.89-5.02%136664.84%
SPY171020C002390002017-10-19 12:06PM EDT239.0016.0216.8216.96-0.13-0.80%128264.84%
SPY171020C002400002017-10-19 3:58PM EDT240.0015.7015.7815.97-0.02-0.13%4331,77258.98%
SPY171020C002405002017-10-19 2:11PM EDT240.5014.9915.3215.45+3.93+35.53%163358.98%
SPY171020C002410002017-10-19 3:25PM EDT241.0014.6214.8214.97-0.07-0.48%545,62658.59%
SPY171020C002415002017-09-26 12:41PM EDT241.508.3814.3214.470.00-4196157.03%
SPY171020C002420002017-10-19 3:39PM EDT242.0013.5813.8213.97-0.29-2.09%2610,05855.08%
SPY171020C002425002017-10-04 2:24PM EDT242.5010.8313.2813.470.00-397050.78%
SPY171020C002430002017-10-19 3:34PM EDT243.0012.6312.8612.91-0.08-0.63%3723,48750.59%
SPY171020C002435002017-10-19 2:24PM EDT243.5011.9412.3612.41+4.53+61.13%744651.56%
SPY171020C002440002017-10-19 3:43PM EDT244.0011.5111.8611.91-0.17-1.46%11818,70849.81%
SPY171020C002445002017-10-19 2:41PM EDT244.5011.0911.3611.41-0.28-2.46%339848.05%
SPY171020C002450002017-10-19 3:41PM EDT245.0010.5910.8610.91-0.23-2.13%13129,10046.29%
SPY171020C002455002017-10-19 2:25PM EDT245.509.9110.3610.41+0.27+2.80%1145844.53%
SPY171020C002460002017-10-19 3:32PM EDT246.009.659.869.91-0.29-2.92%3,64826,62442.58%
SPY171020C002465002017-10-19 2:25PM EDT246.508.919.369.41+0.04+0.45%184840.82%
SPY171020C002470002017-10-19 4:14PM EDT247.008.908.868.91+0.16+1.83%60532,20539.06%
SPY171020C002475002017-10-19 3:49PM EDT247.508.158.368.41-0.03-0.37%61,45037.21%
SPY171020C002480002017-10-19 3:50PM EDT248.007.677.877.92-0.11-1.41%1,70362,29836.13%
SPY171020C002485002017-10-19 3:21PM EDT248.507.127.377.42-0.29-3.91%924,54834.18%
SPY171020C002490002017-10-19 3:54PM EDT249.006.676.876.92-0.08-1.19%83160,03532.32%
SPY171020C002495002017-10-19 12:04PM EDT249.505.546.376.42-0.92-14.24%26610,16030.47%
SPY171020C002500002017-10-19 4:08PM EDT250.005.905.875.92+0.10+1.72%2,603175,89228.52%
SPY171020C002505002017-10-19 3:53PM EDT250.505.165.385.43-0.31-5.67%60413,03427.15%
SPY171020C002510002017-10-19 3:56PM EDT251.004.684.884.93-0.12-2.50%1,16264,81025.10%
SPY171020C002515002017-10-19 3:34PM EDT251.504.154.394.43-0.10-2.35%43311,53023.05%
SPY171020C002520002017-10-19 4:03PM EDT252.003.903.893.92+0.08+2.09%2,775102,86220.51%
SPY171020C002525002017-10-19 4:04PM EDT252.503.423.393.42+0.22+6.88%1,05915,19318.46%
SPY171020C002530002017-10-19 4:04PM EDT253.002.922.892.92+0.04+1.39%4,23154,11316.31%
SPY171020C002540002017-10-19 4:13PM EDT254.001.951.911.94+0.05+2.63%17,622130,52812.60%
SPY171020C002545002017-10-19 7:39PM EDT254.501.451.411.470.00-6,009011.04%
SPY171020C002550002017-10-19 4:14PM EDT255.000.990.981.00-0.02-1.98%72,666153,7309.08%
SPY171020C002555002017-10-19 7:39PM EDT255.500.560.540.560.00-22,83107.08%
SPY171020C002560002017-10-19 4:14PM EDT256.000.260.250.26-0.07-21.21%67,63687,3616.40%
SPY171020C002570002017-10-19 4:14PM EDT257.000.040.040.05-0.05-55.56%11,308122,1527.13%
SPY171020C002575002017-10-19 4:00PM EDT257.500.020.020.03-0.03-60.00%24317,3898.20%
SPY171020C002580002017-10-19 4:14PM EDT258.000.020.010.020.00-16,09448,5689.18%
SPY171020C002590002017-10-19 4:14PM EDT259.000.010.000.01-0.01-50.00%5,05522,13111.33%
SPY171020C002600002017-10-19 3:05PM EDT260.000.010.000.010.00-26103,67314.06%
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 EDT211.500.010.000.010.00-2,5002,500118.75%
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 EDT224.000.030.000.01+0.02+200.00%9716,64587.50%
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 EDT228.000.010.000.010.00-926,21675.00%
SPY171020P002285002017-10-13 4:14PM EDT228.500.020.010.02-0.01-33.33%3005,23682.81%
SPY171020P002290002017-10-19 10:25AM EDT229.000.010.000.010.00-2033,15471.88%
SPY171020P002295002017-10-13 4:01PM EDT229.500.020.020.03-0.03-60.00%1,91749184.38%
SPY171020P002300002017-10-19 12:34PM EDT230.000.010.000.010.00-33197,27170.31%
SPY171020P002310002017-10-19 10:00AM EDT231.000.010.000.010.00-555,94168.75%
SPY171020P002320002017-10-16 12:31PM EDT232.000.010.010.02-0.02-66.67%2443,61372.66%
SPY171020P002325002017-10-19 10:35AM EDT232.500.010.000.01-0.03-75.00%2,45023,92062.50%
SPY171020P002330002017-10-19 2:21PM EDT233.000.010.000.010.00-122137,64862.50%
SPY171020P002340002017-10-19 1:02PM EDT234.000.010.000.010.00-34,649104,45959.38%
SPY171020P002350002017-10-19 2:38PM EDT235.000.010.000.010.00-98168,82156.25%
SPY171020P002360002017-10-19 3:03PM EDT236.000.010.000.010.00-21843,60154.69%
SPY171020P002370002017-10-19 2:07PM EDT237.000.010.000.010.00-27105,19551.56%
SPY171020P002375002017-10-19 12:38PM EDT237.500.010.000.010.00-607,06050.00%
SPY171020P002380002017-10-19 4:10PM EDT238.000.010.000.010.00-4,29860,20550.00%
SPY171020P002390002017-10-19 4:13PM EDT239.000.010.000.010.00-11,51762,87050.00%
SPY171020P002400002017-10-19 4:04PM EDT240.000.010.010.02-0.01-50.00%3,690224,15650.00%
SPY171020P002405002017-10-19 4:01PM EDT240.500.010.010.020.00-8,32618,31950.00%
SPY171020P002410002017-10-19 3:56PM EDT241.000.020.010.020.00-83880,12248.44%
SPY171020P002415002017-10-19 10:15AM EDT241.500.020.010.020.00-2055,84946.88%
SPY171020P002420002017-10-19 3:36PM EDT242.000.010.010.02-0.01-50.00%76279,62445.31%
SPY171020P002425002017-10-19 11:07AM EDT242.500.020.010.020.00-10112,63244.14%
SPY171020P002430002017-10-19 3:45PM EDT243.000.010.010.02-0.01-50.00%44372,62342.58%
SPY171020P002435002017-10-19 9:59AM EDT243.500.020.010.02-0.01-33.33%814,09041.02%
SPY171020P002440002017-10-19 3:25PM EDT244.000.020.010.020.00-1,950105,69039.84%
SPY171020P002445002017-10-19 3:59PM EDT244.500.010.010.02-0.01-50.00%1014,54338.28%
SPY171020P002450002017-10-19 3:47PM EDT245.000.020.010.020.00-5,930208,00436.72%
SPY171020P002455002017-10-19 1:03PM EDT245.500.020.010.02-0.01-33.33%2,26931,33635.16%
SPY171020P002460002017-10-19 3:25PM EDT246.000.010.010.02-0.02-66.67%1,29168,63933.59%
SPY171020P002465002017-10-19 2:35PM EDT246.500.020.010.02-0.01-33.33%3914,55132.03%
SPY171020P002470002017-10-19 4:04PM EDT247.000.020.010.02-0.01-33.33%2,43281,88230.47%
SPY171020P002475002017-10-19 3:34PM EDT247.500.020.010.02-0.01-33.33%3813,90428.91%
SPY171020P002480002017-10-19 4:14PM EDT248.000.020.020.03-0.02-50.00%3,265123,90929.30%
SPY171020P002485002017-10-19 4:14PM EDT248.500.020.020.03-0.01-33.33%26821,44727.54%
SPY171020P002490002017-10-19 4:13PM EDT249.000.020.020.03-0.01-33.33%3,88776,18125.98%
SPY171020P002495002017-10-19 3:39PM EDT249.500.020.020.03-0.01-33.33%3,89349,43124.22%
SPY171020P002500002017-10-19 3:54PM EDT250.000.020.020.03-0.01-33.33%37,480316,41622.66%
SPY171020P002505002017-10-19 2:45PM EDT250.500.030.020.03-0.01-25.00%1,00665,48221.09%
SPY171020P002510002017-10-19 4:10PM EDT251.000.030.030.04-0.01-25.00%33,255160,90020.31%
SPY171020P002515002017-10-19 4:09PM EDT251.500.030.030.04-0.02-40.00%4,44326,04018.56%
SPY171020P002520002017-10-19 4:14PM EDT252.000.040.030.04-0.01-20.00%26,660116,69016.80%
SPY171020P002525002017-10-19 4:09PM EDT252.500.040.040.05-0.03-42.86%5,66631,40015.72%
SPY171020P002530002017-10-19 4:13PM EDT253.000.040.040.05-0.03-42.86%120,80397,72213.87%
SPY171020P002540002017-10-19 4:13PM EDT254.000.060.050.06-0.05-45.45%63,510104,26010.35%
SPY171020P002545002017-10-19 7:41PM EDT254.500.080.080.090.00-22,63809.23%
SPY171020P002550002017-10-19 4:14PM EDT255.000.120.110.12-0.09-42.86%120,74693,8107.57%
SPY171020P002555002017-10-19 7:41PM EDT255.500.210.190.210.00-29,59706.50%
SPY171020P002560002017-10-19 4:14PM EDT256.000.390.370.39-0.14-26.42%47,13233,0985.45%
SPY171020P002570002017-10-19 4:14PM EDT257.001.191.161.19-0.10-7.75%4,9489,0704.88%
SPY171020P002575002017-10-19 2:26PM EDT257.502.131.651.67+0.35+19.66%1205430.00%
SPY171020P002580002017-10-19 2:25PM EDT258.002.622.122.17+0.22+9.17%1274440.00%
SPY171020P002590002017-10-19 3:12PM EDT259.003.453.123.17+0.24+7.48%281880.00%
SPY171020P002600002017-10-19 3:43PM EDT260.004.444.124.17+0.31+7.51%696,5440.00%
SPY171020P002610002017-10-19 2:25PM EDT261.005.625.125.17+0.28+5.24%15290.00%
SPY171020P002620002017-10-19 2:26PM EDT262.006.626.126.17+0.37+5.92%7420.00%
SPY171020P002625002017-10-19 2:26PM EDT262.507.126.626.67-0.35-4.69%2500.00%
SPY171020P002630002017-10-19 7:41PM EDT263.007.387.127.160.00-2500.00%
SPY171020P002640002017-10-19 7:41PM EDT264.008.828.118.160.00-4000.00%
SPY171020P002650002017-10-17 10:50AM EDT265.009.899.119.160.00-508,1030.00%
SPY171020P002700002017-09-25 11:06AM EDT270.0021.6814.0514.240.00-8151.56%
SPY171020P002725002017-09-22 11:53PM EDT272.5022.6616.5516.740.00-20058.79%
SPY171020P002750002017-09-25 12:39PM EDT275.0026.4019.0519.240.00-5566.02%
SPY171020P002800002017-09-19 1:18PM EDT280.0030.0124.0524.240.00-50079.69%
SPY171020P002850002017-09-25 12:40PM EDT285.0036.3729.0529.240.00-3092.97%
SPY171020P002900002017-09-26 3:26PM EDT290.0040.5934.0534.240.00-43105.47%
SPY171020P002950002017-09-22 1:04PM EDT295.0045.7939.0539.240.00-501117.97%
SPY171020P003000002017-09-21 12:58PM EDT300.0050.2544.0544.230.00-900126.56%
SPY171020P003050002017-09-20 3:18PM EDT305.0055.4949.0549.230.00-1000138.28%
SPY171020P003100002017-09-21 10:50AM EDT310.0060.4254.0554.230.00-620149.22%
SPY171020P003150002017-10-04 9:50AM EDT315.0062.3559.0559.230.00-21160.16%
SPY171020P003200002017-09-20 3:17PM EDT320.0070.4364.0564.230.00-2000170.31%
SPY171020P003250002017-09-20 2:44PM EDT325.0075.8069.0569.230.00-4002181.25%
SPY171020P003300002017-10-11 3:56PM EDT330.0075.0574.0574.230.00-1,800582190.63%
SPY171020P003350002017-10-12 2:57PM EDT335.0080.3479.0579.230.00-4741,277200.78%
SPY171020P003400002017-10-12 3:13PM EDT340.0085.1884.0584.230.00-300564210.16%
SPY171020P003450002017-10-16 10:55AM EDT345.0089.9789.0589.230.00-501,300219.53%