U.S. Markets open in 7 hrs 33 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.96+0.45 (+0.18%)
At close: 4:00PM 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 EDT90.00156.50156.56157.000.00-50571487.50%
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 EDT134.00109.50107.23110.510.00-400.00%
SPY170818C001360002017-06-02 11:46PM EDT136.00103.14106.50109.800.00-990.00%
SPY170818C001400002017-07-17 2:15PM EDT140.00105.73106.66107.410.00-64303.13%
SPY170818C001440002017-06-16 11:50PM EDT144.0099.5697.30100.540.00-440.00%
SPY170818C001480002017-07-14 11:53PM EDT148.0096.1597.5297.870.00-1000.00%
SPY170818C001490002017-07-21 11:50PM EDT149.0097.3997.6898.400.00-9585274.22%
SPY170818C001500002017-07-19 9:37AM EDT150.0096.4196.6897.420.00-506274.22%
SPY170818C001530002017-07-21 11:50PM EDT153.0093.3993.6894.400.00-21260.94%
SPY170818C001540002017-07-21 11:50PM EDT154.0092.4392.6893.410.00-9874259.38%
SPY170818C001550002017-07-21 11:50PM EDT155.0091.4191.6892.430.00-506259.38%
SPY170818C001560002017-06-02 11:46PM EDT156.0083.0986.5089.800.00-110.00%
SPY170818C001570002017-06-02 11:46PM EDT157.0082.0985.5088.800.00-220.00%
SPY170818C001580002017-06-02 11:46PM EDT158.0081.1084.5087.800.00-13130.00%
SPY170818C001590002017-06-02 11:46PM EDT159.0077.7883.5086.790.00-1130.00%
SPY170818C001600002017-06-02 11:46PM EDT160.0079.1582.5085.800.00-36360.00%
SPY170818C001610002017-06-02 11:46PM EDT161.0078.1181.5084.800.00-49490.00%
SPY170818C001620002017-06-02 11:46PM EDT162.0077.1680.5083.800.00-330.00%
SPY170818C001630002017-06-02 11:46PM EDT163.0076.1279.5182.810.00-13130.00%
SPY170818C001640002017-06-02 11:46PM EDT164.0075.1278.5181.810.00-220.00%
SPY170818C001650002017-06-02 11:46PM EDT165.0074.1377.5180.810.00-12120.00%
SPY170818C001660002017-06-02 11:46PM EDT166.0073.1376.5179.800.00-38380.00%
SPY170818C001670002017-06-02 11:46PM EDT167.0072.1475.5178.810.00-220.00%
SPY170818C001680002017-06-02 11:46PM EDT168.0071.1574.5177.810.00-38380.00%
SPY170818C001700002017-08-03 4:01PM EDT170.0077.2076.9677.64+0.20+0.26%517254.30%
SPY170818C001710002017-06-02 11:46PM EDT171.0066.4371.5174.810.00-7450.00%
SPY170818C001720002017-06-02 11:46PM EDT172.0067.1570.5173.800.00-12120.00%
SPY170818C001730002017-06-22 11:00AM EDT173.0070.7170.1970.32+4.58+6.93%200.00%
SPY170818C001760002017-06-02 11:46PM EDT176.0063.1566.5169.810.00-110.00%
SPY170818C001800002017-08-16 1:51PM EDT180.0066.860.000.000.00-500.00%
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 EDT185.0057.8958.2358.370.00-600.00%
SPY170818C001880002017-06-02 11:46PM EDT188.0049.4354.5257.820.00-11110.00%
SPY170818C001890002017-06-02 11:46PM EDT189.0050.7453.5256.820.00-220.00%
SPY170818C001900002017-08-14 10:21AM EDT190.0056.3556.5957.270.00-228184.57%
SPY170818C001930002017-06-02 11:46PM EDT193.0046.2951.1551.370.00-1761760.00%
SPY170818C001940002017-06-02 11:46PM EDT194.0045.4450.1650.370.00-47470.00%
SPY170818C001950002017-06-07 11:28AM EDT195.0048.3846.8150.240.00-2250.00%
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%290139.06%
SPY170818C001990002017-07-21 10:55AM EDT199.0047.5447.9948.19+4.67+10.89%680136.33%
SPY170818C002000002017-08-16 3:19PM EDT200.0046.700.000.000.00-5100.00%
SPY170818C002010002017-08-02 3:19PM EDT201.0046.3846.1546.590.00-79158.01%
SPY170818C002020002017-06-09 2:46PM EDT202.0040.7041.4541.67+0.87+2.18%1525920.00%
SPY170818C002030002017-07-20 11:44AM EDT203.0044.1744.0044.200.00-57107126.76%
SPY170818C002040002017-07-20 3:48PM EDT204.0043.4343.0243.200.00-50163125.39%
SPY170818C002050002017-07-21 10:27AM EDT205.0041.7442.0142.21-0.60-1.42%3443122.46%
SPY170818C002060002017-08-14 2:45PM EDT206.0040.6140.6041.270.00-151134.96%
SPY170818C002070002017-08-09 10:40AM EDT207.0039.9337.1237.360.00-5700.00%
SPY170818C002080002017-07-28 10:45AM EDT208.0038.6539.1839.33-0.26-0.67%7170127.83%
SPY170818C002090002017-08-01 2:11PM EDT209.0038.5038.3338.490.00-1092135.25%
SPY170818C002100002017-08-15 11:24AM EDT210.0036.6536.6037.270.00-2263122.95%
SPY170818C002110002017-07-20 11:43AM EDT211.0036.1336.0336.230.00-48311108.20%
SPY170818C002120002017-07-20 11:25AM EDT212.0035.2635.0435.240.00-45331106.45%
SPY170818C002130002017-07-20 2:40PM EDT213.0034.3734.0434.240.00-10237103.52%
SPY170818C002140002017-07-20 3:59PM EDT214.0033.3833.0533.250.00-20361101.76%
SPY170818C002150002017-08-14 10:38AM EDT215.0031.4731.8032.080.00-274191.80%
SPY170818C002160002017-08-10 10:03AM EDT216.0029.5928.1528.380.00-51,5880.00%
SPY170818C002170002017-08-09 3:53PM EDT217.0030.2827.1427.390.00-11,2550.00%
SPY170818C002175002017-07-28 11:54PM EDT217.5030.0429.7329.880.00-1010102.64%
SPY170818C002180002017-08-14 1:28PM EDT218.0028.6328.7829.060.00-101,61981.64%
SPY170818C002190002017-07-31 11:54AM EDT219.0028.1928.1528.31+1.89+7.19%51,13893.55%
SPY170818C002200002017-08-14 2:01PM EDT220.0026.6826.7827.050.00-241,85475.20%
SPY170818C002210002017-08-09 9:38AM EDT221.0025.6223.2123.400.00-11,2260.00%
SPY170818C002220002017-08-10 12:30PM EDT222.0022.8922.2122.390.00-29270.00%
SPY170818C002230002017-08-16 3:47PM EDT223.0023.810.000.000.00-700.00%
SPY170818C002240002017-08-14 11:51AM EDT224.0022.7622.7623.060.00-11,11166.21%
SPY170818C002250002017-08-14 3:45PM EDT225.0021.5421.7922.060.00-81,91963.67%
SPY170818C002260002017-08-16 2:39PM EDT226.0020.760.000.000.00-1200.00%
SPY170818C002270002017-08-16 2:29PM EDT227.0019.660.000.000.00-300.00%
SPY170818C002280002017-08-16 3:14PM EDT228.0018.870.000.000.00-1300.00%
SPY170818C002290002017-08-15 2:23PM EDT229.0017.6417.8818.030.00-223,47050.39%
SPY170818C002300002017-08-16 3:40PM EDT230.0016.840.000.000.00-2700.00%
SPY170818C002310002017-08-16 1:12PM EDT231.0016.070.000.000.00-2400.00%
SPY170818C002320002017-08-16 3:45PM EDT232.0014.870.000.000.00-900.00%
SPY170818C002330002017-08-16 3:53PM EDT233.0013.810.000.000.00-10900.00%
SPY170818C002340002017-08-16 1:31PM EDT234.0012.830.000.000.00-8900.00%
SPY170818C002350002017-08-16 3:45PM EDT235.0011.870.000.000.00-3300.00%
SPY170818C002355002017-08-14 3:38PM EDT235.5011.1811.4011.540.00-1997734.86%
SPY170818C002360002017-08-16 1:44PM EDT236.0010.870.000.000.00-700.00%
SPY170818C002365002017-08-16 2:40PM EDT236.5010.250.000.000.00-100.00%
SPY170818C002370002017-08-16 3:35PM EDT237.009.920.000.000.00-6200.00%
SPY170818C002375002017-08-16 12:28PM EDT237.5010.030.000.000.00-1500.00%
SPY170818C002380002017-08-16 3:53PM EDT238.008.820.000.000.00-4200.00%
SPY170818C002385002017-08-16 12:08PM EDT238.509.010.000.000.00-800.00%
SPY170818C002390002017-08-16 2:02PM EDT239.008.100.000.000.00-4200.00%
SPY170818C002395002017-08-16 10:05AM EDT239.507.700.000.000.00-1000.00%
SPY170818C002400002017-08-16 4:12PM EDT240.006.920.000.000.00-13900.00%
SPY170818C002405002017-08-16 2:02PM EDT240.506.630.000.000.00-13300.00%
SPY170818C002410002017-08-16 3:36PM EDT241.005.940.000.000.00-59700.00%
SPY170818C002415002017-08-16 3:12PM EDT241.505.350.000.000.00-33900.00%
SPY170818C002420002017-08-16 3:42PM EDT242.004.990.000.000.00-25000.00%
SPY170818C002425002017-08-16 2:56PM EDT242.504.510.000.000.00-41500.00%
SPY170818C002430002017-08-16 3:59PM EDT243.003.970.000.000.00-3,41000.00%
SPY170818C002435002017-08-16 3:50PM EDT243.503.430.000.000.00-39700.00%
SPY170818C002440002017-08-16 4:14PM EDT244.003.010.000.000.00-3,97000.00%
SPY170818C002445002017-08-16 4:14PM EDT244.502.550.000.000.00-1,00100.00%
SPY170818C002450002017-08-16 4:11PM EDT245.002.080.000.000.00-6,72400.00%
SPY170818C002455002017-08-16 4:07PM EDT245.501.670.000.000.00-2,71000.00%
SPY170818C002460002017-08-16 4:14PM EDT246.001.260.000.000.00-16,69800.00%
SPY170818C002465002017-08-16 4:14PM EDT246.500.910.000.000.00-20,44700.00%
SPY170818C002470002017-08-16 4:14PM EDT247.000.590.000.000.00-54,87700.10%
SPY170818C002475002017-08-16 4:14PM EDT247.500.330.000.000.00-45,19000.78%
SPY170818C002480002017-08-16 4:14PM EDT248.000.170.000.000.00-25,09701.56%
SPY170818C002485002017-08-16 4:03PM EDT248.500.090.000.000.00-11,48403.13%
SPY170818C002490002017-08-16 4:09PM EDT249.000.040.000.000.00-11,93803.13%
SPY170818C002495002017-08-16 3:35PM EDT249.500.030.000.000.00-12,58203.13%
SPY170818C002500002017-08-16 4:14PM EDT250.000.020.000.000.00-4,83703.13%
SPY170818C002505002017-08-16 1:47PM EDT250.500.020.000.000.00-10306.25%
SPY170818C002510002017-08-16 3:32PM EDT251.000.020.000.000.00-64806.25%
SPY170818C002515002017-08-16 4:09PM EDT251.500.010.000.000.00-67006.25%
SPY170818C002520002017-08-16 4:05PM EDT252.000.010.000.000.00-53506.25%
SPY170818C002525002017-08-16 10:05AM EDT252.500.010.000.000.00-2006.25%
SPY170818C002530002017-08-16 2:24PM EDT253.000.010.000.000.00-506.25%
SPY170818C002540002017-08-11 4:00PM EDT254.000.010.000.010.00-25842,77516.41%
SPY170818C002550002017-08-11 3:52PM EDT255.000.010.000.01-0.01-50.00%3745,18818.36%
SPY170818C002560002017-08-11 3:41PM EDT256.000.010.000.010.00-99,59120.31%
SPY170818C002570002017-08-11 9:40AM EDT257.000.010.000.01-0.01-50.00%36,25921.88%
SPY170818C002575002017-08-10 9:52AM EDT257.500.010.000.010.00-123723.05%
SPY170818C002580002017-08-03 10:57AM EDT258.000.010.010.020.00-25,74626.17%
SPY170818C002590002017-07-31 3:59PM EDT259.000.010.010.02-0.01-50.00%66,03728.13%
SPY170818C002600002017-08-03 3:38PM EDT260.000.010.000.010.00-3915,80827.34%
SPY170818C002610002017-08-11 3:57PM EDT261.000.010.000.010.00-22,90829.69%
SPY170818C002620002017-08-02 10:41AM EDT262.000.020.000.010.00-21,97931.25%
SPY170818C002625002017-08-01 10:11AM EDT262.500.010.000.010.00-19014732.03%
SPY170818C002630002017-07-27 10:45AM EDT263.000.010.010.020.00-101,61635.94%
SPY170818C002640002017-08-02 9:38AM EDT264.000.010.000.010.00-61,93635.16%
SPY170818C002650002017-07-28 12:38PM EDT265.000.010.010.020.00-21,66939.45%
SPY170818C002660002017-07-27 1:26PM EDT266.000.010.000.010.00-7613,43838.28%
SPY170818C002670002017-07-27 9:32AM EDT267.000.010.000.010.00-22,31639.84%
SPY170818C002675002017-07-28 11:54PM EDT267.500.010.000.010.00-8840.63%
SPY170818C002680002017-07-19 3:54PM EDT268.000.010.000.010.00-3931,05741.41%
SPY170818C002690002017-07-19 3:54PM EDT269.000.010.000.010.00-22130543.75%
SPY170818C002700002017-08-02 10:23AM EDT270.000.010.000.010.00-12,16745.31%
SPY170818C002750002017-06-30 9:55AM EDT275.000.010.000.010.00-11,05750.00%
SPY170818C002800002017-06-22 3:56PM EDT280.000.010.000.01-0.02-66.67%203057.81%
SPY170818C002850002017-06-09 11:53PM EDT285.000.010.010.020.00-1171.88%
SPY170818C002900002017-06-02 11:46PM EDT290.000.010.000.020.00-2076.56%
SPY170818C003450002017-07-28 11:54PM EDT345.000.010.000.010.00-1,0001,000140.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170818P000900002017-07-14 11:46PM EDT90.000.010.000.010.00-11412.50%
SPY170818P001150002017-06-02 11:50PM EDT115.000.010.000.010.00-5050312.50%
SPY170818P001180002017-06-16 11:58PM EDT118.000.010.000.010.00-5050300.00%
SPY170818P001200002017-06-02 11:50PM EDT120.000.010.000.010.00-214300.00%
SPY170818P001230002017-06-02 11:50PM EDT123.000.020.000.020.00-1010303.13%
SPY170818P001240002017-06-02 11:50PM EDT124.000.010.000.020.00-11300.00%
SPY170818P001250002017-06-02 11:50PM EDT125.000.010.000.020.00-111293.75%
SPY170818P001260002017-06-02 11:50PM EDT126.000.030.000.020.00-2020293.75%
SPY170818P001270002017-06-02 11:50PM EDT127.000.010.000.020.00-1561287.50%
SPY170818P001280002017-06-02 11:50PM EDT128.000.010.010.020.00-557757296.88%
SPY170818P001290002017-06-02 11:50PM EDT129.000.010.010.020.00-33293.75%
SPY170818P001300002017-06-02 11:50PM EDT130.000.020.010.020.00-251290.63%
SPY170818P001320002017-06-21 11:04AM EDT132.000.010.000.010.00-3050262.50%
SPY170818P001330002017-06-02 11:50PM EDT133.000.050.010.020.00-8080281.25%
SPY170818P001340002017-06-07 1:18PM EDT134.000.020.020.030.00-1101290.63%
SPY170818P001350002017-07-03 11:30AM EDT135.000.010.000.010.00-70192250.00%
SPY170818P001360002017-06-02 11:50PM EDT136.000.050.010.020.00-100152271.88%
SPY170818P001370002017-06-30 3:29PM EDT137.000.010.010.02-0.05-83.33%2122268.75%
SPY170818P001380002017-07-11 10:06AM EDT138.000.010.000.010.00-10158243.75%
SPY170818P001390002017-07-07 2:15PM EDT139.000.010.010.020.00-4188262.50%
SPY170818P001400002017-07-03 11:30AM EDT140.000.010.010.020.00-93623259.38%
SPY170818P001410002017-07-10 2:04PM EDT141.000.020.000.010.00-2,3082,961231.25%
SPY170818P001420002017-07-12 9:58AM EDT142.000.010.000.010.00-6912231.25%
SPY170818P001430002017-07-12 2:16PM EDT143.000.010.000.010.00-129542225.00%
SPY170818P001440002017-07-13 9:37AM EDT144.000.010.000.010.00-50690225.00%
SPY170818P001450002017-08-16 2:01PM EDT145.000.010.000.000.00-12050.00%
SPY170818P001460002017-07-10 2:04PM EDT146.000.020.000.010.00-287709218.75%
SPY170818P001470002017-07-10 2:04PM EDT147.000.020.000.010.00-283640218.75%
SPY170818P001480002017-08-16 12:12PM EDT148.000.010.000.000.00-10050.00%
SPY170818P001490002017-07-10 2:04PM EDT149.000.020.000.010.00-2764,714212.50%
SPY170818P001500002017-07-13 11:48AM EDT150.000.010.000.010.00-201,780206.25%
SPY170818P001510002017-06-29 3:03PM EDT151.000.020.010.020.00-1941,562225.00%
SPY170818P001520002017-06-30 4:00PM EDT152.000.020.010.03-0.03-60.00%2489228.13%
SPY170818P001530002017-06-29 3:04PM EDT153.000.020.010.020.00-184432220.31%
SPY170818P001540002017-07-10 2:04PM EDT154.000.020.010.020.00-2581,725217.19%
SPY170818P001550002017-06-30 1:07PM EDT155.000.020.020.03-0.03-60.00%25381225.00%
SPY170818P001560002017-06-30 12:07PM EDT156.000.020.020.03-0.01-33.33%31,021221.88%
SPY170818P001570002017-07-03 12:39PM EDT157.000.020.020.030.00-451,083218.75%
SPY170818P001580002017-07-10 2:04PM EDT158.000.030.010.020.00-2457,593206.25%
SPY170818P001590002017-07-10 2:04PM EDT159.000.030.010.020.00-242811203.13%
SPY170818P001600002017-07-12 11:18AM EDT160.000.020.010.020.00-25955200.00%
SPY170818P001610002017-06-30 3:18PM EDT161.000.030.020.03-0.04-57.14%1955207.81%
SPY170818P001620002017-07-18 11:14AM EDT162.000.020.000.010.00-4272,071178.13%
SPY170818P001630002017-06-30 12:39PM EDT163.000.030.030.04-0.01-25.00%60803209.38%
SPY170818P001640002017-07-13 4:14PM EDT164.000.020.010.020.00-274,404190.63%
SPY170818P001650002017-07-19 10:19AM EDT165.000.010.000.010.00-501,904168.75%
SPY170818P001660002017-07-19 11:28AM EDT166.000.020.000.010.00-8551,675168.75%
SPY170818P001670002017-07-19 11:28AM EDT167.000.020.000.010.00-7601,845165.63%
SPY170818P001680002017-07-19 11:28AM EDT168.000.020.000.010.00-7511,912162.50%
SPY170818P001690002017-07-28 9:31AM EDT169.000.010.000.01-0.01-50.00%11,915162.50%
SPY170818P001700002017-08-10 3:54PM EDT170.000.010.000.010.00-10714,045159.38%
SPY170818P001710002017-07-20 12:18PM EDT171.000.010.000.010.00-2001,949156.25%
SPY170818P001720002017-08-10 10:03AM EDT172.000.010.000.010.00-2822,288156.25%
SPY170818P001730002017-07-21 9:43AM EDT173.000.010.000.01-0.01-50.00%3,0005,404150.00%
SPY170818P001740002017-07-21 9:50AM EDT174.000.010.000.01-0.01-50.00%351,794150.00%
SPY170818P001750002017-07-21 10:48AM EDT175.000.010.000.01-0.01-50.00%84,260146.88%
SPY170818P001760002017-07-27 2:12PM EDT176.000.010.000.010.00-21,707143.75%
SPY170818P001770002017-07-27 3:05PM EDT177.000.010.000.010.00-9288,609143.75%
SPY170818P001780002017-08-10 10:23AM EDT178.000.010.000.010.00-3,0006,991140.63%
SPY170818P001790002017-07-19 3:26PM EDT179.000.020.010.020.00-8471,544153.13%
SPY170818P001800002017-08-01 11:20AM EDT180.000.010.000.010.00-32,465137.50%
SPY170818P001810002017-07-24 11:45AM EDT181.000.010.000.010.00-104,686134.38%
SPY170818P001820002017-08-10 11:28AM EDT182.000.010.000.010.00-41,718131.25%
SPY170818P001830002017-08-11 3:33PM EDT183.000.010.000.01-0.01-50.00%10,4532,189131.25%
SPY170818P001840002017-07-26 12:27PM EDT184.000.010.010.020.00-1002,788140.63%
SPY170818P001850002017-08-10 11:28AM EDT185.000.010.010.020.00-392,991137.50%
SPY170818P001860002017-08-11 3:47PM EDT186.000.010.000.010.00-595,595121.88%
SPY170818P001870002017-08-03 11:10AM EDT187.000.010.000.01-0.01-50.00%52,866121.88%
SPY170818P001880002017-08-11 10:56AM EDT188.000.010.010.02-0.02-66.67%7,0008,278131.25%
SPY170818P001890002017-08-11 2:09PM EDT189.000.010.000.01-0.02-66.67%7,0007,670115.63%
SPY170818P001900002017-08-11 3:20PM EDT190.000.010.000.02-0.02-66.67%55,308121.88%
SPY170818P001910002017-08-10 11:38AM EDT191.000.030.000.020.00-1807,202118.75%
SPY170818P001920002017-08-10 11:38AM EDT192.000.030.000.020.00-1352,318117.19%
SPY170818P001930002017-08-10 11:38AM EDT193.000.030.010.020.00-1353,153118.75%
SPY170818P001940002017-08-10 11:38AM EDT194.000.030.010.020.00-13212,593117.19%
SPY170818P001950002017-08-14 9:30AM EDT195.000.010.000.010.00-258,130103.13%
SPY170818P001960002017-08-10 3:51PM EDT196.000.040.010.020.00-45912,827112.50%
SPY170818P001970002017-08-11 12:51PM EDT197.000.020.010.02-0.01-33.33%5025,560110.16%
SPY170818P001980002017-08-11 3:02PM EDT198.000.020.010.02-0.03-60.00%3,5104,803107.81%
SPY170818P001990002017-08-11 1:51PM EDT199.000.020.010.02-0.02-50.00%19,9193,361106.25%
SPY170818P002000002017-08-11 3:05PM EDT200.000.030.020.030.00-9932,563109.38%
SPY170818P002010002017-08-11 3:51PM EDT201.000.020.020.03-0.02-50.00%1002,831106.25%
SPY170818P002020002017-08-11 9:30AM EDT202.000.020.020.03-0.03-60.00%2010,735104.69%
SPY170818P002030002017-08-10 1:04PM EDT203.000.040.020.030.00-1,3205,949101.56%
SPY170818P002040002017-08-11 3:54PM EDT204.000.030.020.03-0.03-50.00%45016,29799.61%
SPY170818P002050002017-08-14 11:19AM EDT205.000.010.000.010.00-532,21184.38%
SPY170818P002060002017-08-11 3:50PM EDT206.000.040.020.030.00-30025,87695.31%
SPY170818P002070002017-08-15 3:01PM EDT207.000.010.000.010.00-1225,76278.13%
SPY170818P002080002017-08-11 3:47PM EDT208.000.040.020.03-0.02-33.33%5,77511,24990.63%
SPY170818P002090002017-08-11 12:31PM EDT209.000.030.030.04-0.02-40.00%5226,03491.41%
SPY170818P002100002017-08-11 3:15PM EDT210.000.050.030.04-0.02-28.57%3145,89589.06%
SPY170818P002110002017-08-11 12:10PM EDT211.000.030.030.04-0.03-50.00%1113,24886.72%
SPY170818P002120002017-08-10 4:04PM EDT212.000.080.030.040.00-2,97519,65184.38%
SPY170818P002130002017-08-11 2:16PM EDT213.000.040.030.04-0.03-42.86%18,11416,01882.42%
SPY170818P002140002017-08-14 9:52AM EDT214.000.010.000.010.00-80318,99265.63%
SPY170818P002150002017-08-15 10:33AM EDT215.000.010.000.010.00-554,16962.50%
SPY170818P002160002017-08-14 3:15PM EDT216.000.010.000.010.00-41720,56262.50%
SPY170818P002170002017-08-14 3:55PM EDT217.000.010.000.010.00-2,50625,69959.38%
SPY170818P002175002017-08-14 2:01PM EDT217.500.010.000.010.00-4,07012,21659.38%
SPY170818P002180002017-08-16 9:30AM EDT218.000.010.000.000.00-6050.00%
SPY170818P002190002017-08-16 3:06PM EDT219.000.010.000.000.00-1025.00%
SPY170818P002200002017-08-15 10:33AM EDT220.000.010.000.010.00-562,53453.13%
SPY170818P002210002017-08-15 10:21AM EDT221.000.010.000.010.00-521,34951.56%
SPY170818P002220002017-08-16 2:15PM EDT222.000.010.000.000.00-1,549025.00%
SPY170818P002225002017-08-11 3:14PM EDT222.500.120.070.08-0.02-14.29%1,92812,51067.19%
SPY170818P002230002017-08-15 9:50AM EDT223.000.010.000.010.00-6739,40651.56%
SPY170818P002240002017-08-16 12:06PM EDT224.000.010.000.000.00-14025.00%
SPY170818P002250002017-08-16 3:11PM EDT225.000.010.000.000.00-52025.00%
SPY170818P002260002017-08-16 3:09PM EDT226.000.010.000.000.00-5025.00%
SPY170818P002270002017-08-15 3:36PM EDT227.000.010.000.010.00-1545,48342.97%
SPY170818P002275002017-08-16 9:41AM EDT227.500.010.000.000.00-57025.00%
SPY170818P002280002017-08-16 10:17AM EDT228.000.010.000.000.00-226025.00%
SPY170818P002290002017-08-16 12:15PM EDT229.000.010.000.000.00-259025.00%
SPY170818P002300002017-08-16 3:23PM EDT230.000.010.000.000.00-646025.00%
SPY170818P002310002017-08-16 1:33PM EDT231.000.010.000.000.00-774025.00%
SPY170818P002320002017-08-16 2:20PM EDT232.000.010.000.000.00-1,477025.00%
SPY170818P002325002017-08-16 4:01PM EDT232.500.010.000.000.00-1,248025.00%
SPY170818P002330002017-08-16 2:42PM EDT233.000.010.000.000.00-3,698012.50%
SPY170818P002340002017-08-16 3:04PM EDT234.000.010.000.000.00-1,125012.50%
SPY170818P002350002017-08-16 3:27PM EDT235.000.020.000.000.00-159012.50%
SPY170818P002355002017-08-16 11:16AM EDT235.500.010.000.000.00-1012.50%
SPY170818P002360002017-08-16 3:47PM EDT236.000.020.000.000.00-165012.50%
SPY170818P002365002017-08-16 3:23PM EDT236.500.010.000.000.00-12012.50%
SPY170818P002370002017-08-16 3:51PM EDT237.000.010.000.000.00-61012.50%
SPY170818P002375002017-08-16 4:00PM EDT237.500.020.000.000.00-5,864012.50%
SPY170818P002380002017-08-16 4:11PM EDT238.000.020.000.000.00-391012.50%
SPY170818P002385002017-08-16 3:50PM EDT238.500.020.000.000.00-330012.50%
SPY170818P002390002017-08-16 3:26PM EDT239.000.020.000.000.00-666012.50%
SPY170818P002395002017-08-16 4:05PM EDT239.500.030.000.000.00-2,013012.50%
SPY170818P002400002017-08-16 4:04PM EDT240.000.030.000.000.00-14,913012.50%
SPY170818P002405002017-08-16 2:16PM EDT240.500.030.000.000.00-40006.25%
SPY170818P002410002017-08-16 4:09PM EDT241.000.040.000.000.00-2,18806.25%
SPY170818P002415002017-08-16 2:27PM EDT241.500.060.000.000.00-80606.25%
SPY170818P002420002017-08-16 4:11PM EDT242.000.050.000.000.00-10,65506.25%
SPY170818P002425002017-08-16 3:56PM EDT242.500.060.000.000.00-6,19906.25%
SPY170818P002430002017-08-16 4:00PM EDT243.000.080.000.000.00-21,55506.25%
SPY170818P002435002017-08-16 4:11PM EDT243.500.100.000.000.00-15,69906.25%
SPY170818P002440002017-08-16 4:10PM EDT244.000.130.000.000.00-17,67703.13%
SPY170818P002445002017-08-16 4:14PM EDT244.500.160.000.000.00-7,73403.13%
SPY170818P002450002017-08-16 4:10PM EDT245.000.200.000.000.00-31,05003.13%
SPY170818P002455002017-08-16 4:14PM EDT245.500.250.000.000.00-28,08703.13%
SPY170818P002460002017-08-16 4:14PM EDT246.000.350.000.000.00-32,59501.56%
SPY170818P002465002017-08-16 4:13PM EDT246.500.480.000.000.00-33,64900.78%
SPY170818P002470002017-08-16 4:14PM EDT247.000.640.000.000.00-81,55300.00%
SPY170818P002475002017-08-16 4:14PM EDT247.500.890.000.000.00-26,53400.00%
SPY170818P002480002017-08-16 4:14PM EDT248.001.250.000.000.00-14,15100.00%
SPY170818P002485002017-08-16 4:04PM EDT248.501.700.000.000.00-1,71300.00%
SPY170818P002490002017-08-16 3:58PM EDT249.002.300.000.000.00-1,62400.00%
SPY170818P002495002017-08-16 3:58PM EDT249.502.800.000.000.00-10900.00%
SPY170818P002500002017-08-16 3:58PM EDT250.003.260.000.000.00-1,06400.00%
SPY170818P002505002017-08-16 4:14PM EDT250.503.560.000.000.00-3200.00%
SPY170818P002510002017-08-16 3:23PM EDT251.004.070.000.000.00-8100.00%
SPY170818P002515002017-08-16 2:06PM EDT251.504.460.000.000.00-5100.00%
SPY170818P002520002017-08-15 11:52AM EDT252.005.585.035.080.00-22,05415.24%
SPY170818P002525002017-08-09 3:43PM EDT252.505.506.6910.090.00-20069.87%
SPY170818P002530002017-08-16 3:30PM EDT253.006.080.000.000.00-4800.00%
SPY170818P002540002017-08-14 10:52AM EDT254.007.227.037.080.00-27119.92%
SPY170818P002550002017-08-16 12:03PM EDT255.007.550.000.000.00-800.00%
SPY170818P002560002017-08-10 10:17AM EDT256.0010.8210.2313.550.00-122685.89%
SPY170818P002570002017-08-16 9:51AM EDT257.009.990.000.000.00-1000.00%
SPY170818P002580002017-06-22 2:25PM EDT258.0014.6714.4515.47-0.15-1.01%40111.33%
SPY170818P002590002017-08-11 10:42AM EDT259.0014.3013.2416.50+0.82+6.08%1598.17%
SPY170818P002600002017-08-16 12:26PM EDT260.0012.440.000.000.00-200.00%
SPY170818P002610002017-06-09 11:57PM EDT261.0018.4717.7420.370.00-2323141.26%
SPY170818P002620002017-06-09 9:56AM EDT262.0018.4318.5221.35-1.34-6.78%23143.65%
SPY170818P002630002017-08-02 9:30AM EDT263.0015.4614.4417.530.00-538588.33%
SPY170818P002640002017-06-02 11:50PM EDT264.0027.9819.3022.530.00-21135.47%
SPY170818P002650002017-08-10 3:59PM EDT265.0021.1819.2622.510.00-6271121.53%
SPY170818P002660002017-08-10 10:24AM EDT266.0020.5221.4422.280.00-810124.71%
SPY170818P002670002017-08-10 10:39AM EDT267.0021.7622.4423.250.00-1462128.03%
SPY170818P002680002017-08-10 10:40AM EDT268.0022.3423.4724.250.00-25131.84%
SPY170818P002690002017-08-10 10:46AM EDT269.0023.2924.4625.290.00-1596135.60%
SPY170818P002700002017-08-08 9:37AM EDT270.0022.5325.4426.250.00-3293138.48%
SPY170818P002750002017-08-01 2:57PM EDT275.0027.6726.4329.530.00-1,359407125.78%
SPY170818P002800002017-08-01 3:22PM EDT280.0032.7131.3634.530.00-748191139.94%
SPY170818P002850002017-08-03 2:27PM EDT285.0037.8437.5338.11+0.13+0.34%4451,16585.94%
SPY170818P002900002017-08-01 3:22PM EDT290.0042.7241.0544.440.00-650333163.87%
SPY170818P002950002017-08-01 12:59PM EDT295.0047.7547.1348.360.00-600337129.39%
SPY170818P003000002017-08-01 3:09PM EDT300.0052.8052.4153.140.00-1,338406116.80%
SPY170818P003050002017-08-03 10:29AM EDT305.0057.8657.4558.11+0.06+0.10%69307119.92%
SPY170818P003100002017-08-03 3:14PM EDT310.0062.8462.4363.15+0.09+0.14%145330135.16%
SPY170818P003150002017-08-01 2:41PM EDT315.0067.6566.0269.430.00-460265221.68%
SPY170818P003200002017-08-04 3:45PM EDT320.0072.7472.3873.06-0.07-0.10%108964125.00%
SPY170818P003250002017-08-03 11:11AM EDT325.0077.7377.4778.18+0.02+0.03%591,404164.06%
SPY170818P003300002017-08-10 3:31PM EDT330.0085.7585.4986.220.00-1501,336299.27%
SPY170818P003350002017-08-01 3:22PM EDT335.0087.7187.4088.130.00-692488169.53%
SPY170818P003400002017-07-26 4:03PM EDT340.0092.5592.6193.340.00-3002207.23%
SPY170818P003450002017-07-18 3:30PM EDT345.0099.3496.6499.940.00-22209.57%