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
SPY180119C000400002018-01-10 3:27PM EST40.00233.76237.96238.190.00-1526,2130.00%
SPY180119C000450002018-01-12 12:03PM EST45.00232.58232.96233.18+2.83+1.23%24,1500.00%
SPY180119C000500002018-01-10 3:14PM EST50.00225.64227.96228.190.00-82,7460.00%
SPY180119C000600002018-01-09 3:26PM EST60.00214.76217.96218.190.00-3281,6160.00%
SPY180119C000650002018-01-10 10:14AM EST65.00208.52212.96213.190.00-2401,1470.00%
SPY180119C000700002018-01-12 1:45PM EST70.00207.65207.96208.18+4.20+2.06%21,2530.00%
SPY180119C000750002018-01-12 2:14PM EST75.00202.76202.96203.18+2.96+1.48%24040.00%
SPY180119C000800002018-01-03 3:53PM EST80.00190.57193.39193.670.00-13560.00%
SPY180119C000900002018-01-09 3:57PM EST90.00184.54187.96188.190.00-4560.00%
SPY180119C001000002018-01-10 10:51AM EST100.00173.68177.96178.190.00-1461830.00%
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%
SPY180119C001150002018-01-10 10:49AM EST115.00158.70162.97163.190.00-2310.00%
SPY180119C001200002018-01-09 3:05PM EST120.00154.96157.97158.200.00-222110.00%
SPY180119C001250002018-01-16 3:13PM EST125.00152.36154.40154.720.00-136431.25%
SPY180119C001300002018-01-17 1:59PM EST130.00149.19149.40149.69+5.20+3.61%2200396.88%
SPY180119C001350002018-01-16 3:13PM EST135.00142.34144.42144.690.00-414378.91%
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 EST150.00129.21129.40129.69+3.64+2.90%2244327.34%
SPY180119C001550002017-12-20 11:45AM EST155.00112.74112.59112.870.00-86860.00%
SPY180119C001600002018-01-16 2:41PM EST160.00116.95119.40119.700.00-124300.00%
SPY180119C001650002018-01-10 1:56PM EST165.00109.37112.99113.210.00-12150.00%
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 EST180.0099.1299.4299.70+1.54+1.58%167241.41%
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 EST192.0086.7287.4387.720.00-23214.45%
SPY180119C001930002018-01-17 10:37AM EST193.0084.9086.4186.73+11.90+16.30%12214.06%
SPY180119C001940002018-01-16 10:57AM EST194.0084.8285.4185.720.00-974208.98%
SPY180119C001950002018-01-16 11:00AM EST195.0083.7884.4284.710.00-836203.91%
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 EST198.0080.7581.4181.720.00-911198.44%
SPY180119C001990002017-12-29 10:06AM EST199.0069.1767.4467.88+0.38+0.55%6450.00%
SPY180119C002000002018-01-17 3:44PM EST200.0079.9479.4279.70+2.81+3.64%15403188.67%
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%
SPY180119C002050002018-01-11 10:32AM EST205.0070.0073.0073.220.00-11020.00%
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 EST209.0070.0070.4270.72+8.48+13.78%5412170.70%
SPY180119C002100002018-01-17 2:53PM EST210.0069.8869.4169.70+2.58+3.83%1234164.06%
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 EST213.0066.7766.4266.72+11.74+21.33%23160.55%
SPY180119C002140002018-01-08 3:42PM EST214.0060.0664.0064.220.00-8170.00%
SPY180119C002150002018-01-17 9:30AM EST215.0062.8964.4264.70-2.10-3.23%2441151.95%
SPY180119C002160002018-01-16 10:58AM EST216.0062.8063.4163.720.00-1017153.32%
SPY180119C002170002018-01-17 3:19PM EST217.0062.9062.4262.70+0.41+0.66%1257146.88%
SPY180119C002180002018-01-16 10:58AM EST218.0060.8261.4161.720.00-1524148.44%
SPY180119C002190002018-01-04 3:02PM EST219.0053.1054.5154.760.00-210.00%
SPY180119C002200002018-01-16 1:41PM EST220.0058.2959.4159.720.00-1218143.75%
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%
SPY180119C002250002018-01-10 11:19AM EST225.0049.0053.0053.230.00-21,0830.00%
SPY180119C002260002018-01-09 3:15PM EST226.0049.0552.0052.230.00-41700.00%
SPY180119C002270002018-01-16 10:19AM EST227.0052.8752.4152.730.00-11635128.52%
SPY180119C002280002018-01-17 3:45PM EST228.0051.8951.4151.73+2.54+5.15%1225126.17%
SPY180119C002290002017-12-26 10:25AM EST229.0039.0337.5738.010.00-44230.00%
SPY180119C002300002018-01-16 3:26PM EST230.0047.1649.4149.730.00-14673121.48%
SPY180119C002310002017-12-26 3:36PM EST231.0036.7335.5936.020.00-4884310.00%
SPY180119C002320002018-01-11 4:10PM EST232.0044.1946.0146.230.00-1670.00%
SPY180119C002330002018-01-11 9:30AM EST233.0041.3345.0145.230.00-11730.00%
SPY180119C002340002017-12-27 9:47AM EST234.0034.0832.6133.050.00-2490.00%
SPY180119C002350002018-01-17 3:04PM EST235.0044.9844.4144.72+2.79+6.61%1657108.20%
SPY180119C002360002018-01-08 10:03AM EST236.0037.4342.0142.240.00-13470.00%
SPY180119C002370002018-01-17 3:45PM EST237.0042.8942.4142.73+2.53+6.27%128105.08%
SPY180119C002380002018-01-16 11:11AM EST238.0040.7241.4141.730.00-172102.73%
SPY180119C002390002018-01-17 3:06PM EST239.0041.0540.4240.71+0.10+0.24%613097.66%
SPY180119C002400002018-01-17 1:17PM EST240.0039.0039.4139.71+2.48+6.79%63,10995.51%
SPY180119C002410002017-12-15 12:44PM EST241.0026.3926.6627.01+1.28+5.10%22200.00%
SPY180119C002420002018-01-16 10:27AM EST242.0037.6037.4137.710.00-503191.02%
SPY180119C002430002018-01-03 3:44PM EST243.0027.7830.5330.800.00-18200.00%
SPY180119C002440002018-01-16 10:08AM EST244.0035.8135.4135.730.00-715388.87%
SPY180119C002450002018-01-17 2:53PM EST245.0034.8334.4334.73+2.37+7.30%1111,64186.52%
SPY180119C002460002018-01-17 11:33AM EST246.0032.4033.4133.71+1.65+5.37%533182.03%
SPY180119C002470002018-01-17 3:45PM EST247.0032.8832.4132.73+2.50+8.23%149382.03%
SPY180119C002480002018-01-16 3:59PM EST248.0029.0531.4431.730.00-166779.69%
SPY180119C002490002018-01-03 9:53AM EST249.0020.8024.5524.830.00-15920.00%
SPY180119C002500002018-01-17 3:59PM EST250.0029.4129.4229.70+2.23+8.20%2332,66671.88%
SPY180119C002510002018-01-09 3:26PM EST251.0023.9527.0327.260.00-2630.00%
SPY180119C002520002018-01-16 10:35AM EST252.0027.1727.4427.730.00-5671170.51%
SPY180119C002525002018-01-17 9:46AM EST252.5024.9626.9227.23-2.42-8.84%15269.34%
SPY180119C002530002018-01-17 3:53PM EST253.0026.6026.4226.72+2.20+9.02%34,03567.19%
SPY180119C002540002018-01-17 3:45PM EST254.0025.8925.4225.72+2.49+10.64%124,17765.04%
SPY180119C002550002018-01-17 3:14PM EST255.0024.9024.4424.72+2.71+12.21%7340,59862.70%
SPY180119C002555002018-01-02 9:35AM EST255.5012.5518.0818.360.00-42230.00%
SPY180119C002560002018-01-17 3:28PM EST256.0023.8023.4423.72+2.67+12.64%2012,06860.55%
SPY180119C002565002017-12-27 10:25AM EST256.5012.1010.5610.900.00-123730.00%
SPY180119C002570002018-01-17 1:12PM EST257.0022.0322.4322.74+1.20+5.76%1,30523,36559.77%
SPY180119C002575002018-01-10 10:04AM EST257.5015.9920.5420.770.00-201120.00%
SPY180119C002580002018-01-17 2:33PM EST258.0021.6421.4321.72+3.23+17.54%1042,76255.86%
SPY180119C002585002017-12-28 11:51AM EST258.5010.028.719.010.00-11660.00%
SPY180119C002590002018-01-17 3:49PM EST259.0020.7520.4320.75+2.13+11.44%8125,43555.86%
SPY180119C002595002017-12-29 12:44PM EST259.508.957.798.08-0.09-1.00%11630.00%
SPY180119C002600002018-01-17 3:57PM EST260.0019.4119.4319.73+2.25+13.11%77962,81752.15%
SPY180119C002605002018-01-12 3:51PM EST260.5017.6517.5517.77+5.45+44.67%26450.00%
SPY180119C002610002018-01-17 3:03PM EST261.0019.0018.4318.73+2.50+15.15%10315,24149.81%
SPY180119C002615002018-01-08 10:09AM EST261.5011.9316.5516.780.00-89110.00%
SPY180119C002620002018-01-17 3:57PM EST262.0017.5017.4517.73+2.15+14.01%222129,02647.46%
SPY180119C002625002018-01-17 11:41AM EST262.5015.9516.9517.23+1.06+7.12%102,04946.29%
SPY180119C002630002018-01-17 4:05PM EST263.0016.5616.4516.72+2.36+16.62%5730,41144.53%
SPY180119C002635002018-01-08 10:37AM EST263.5010.1314.5614.780.00-32,4910.00%
SPY180119C002640002018-01-17 3:50PM EST264.0015.8515.4615.73+2.51+18.82%44374,05842.87%
SPY180119C002645002018-01-17 11:42AM EST264.5013.8114.9515.19+0.81+6.23%101,44738.87%
SPY180119C002650002018-01-17 4:07PM EST265.0014.5814.4714.73+2.44+20.10%21,711157,90440.53%
SPY180119C002655002018-01-16 11:09AM EST265.5013.1013.9514.260.00-64,33241.02%
SPY180119C002660002018-01-17 3:54PM EST266.0013.6113.4513.73+2.15+18.76%5,417269,71738.18%
SPY180119C002670002018-01-17 3:56PM EST267.0012.4612.4712.74+2.00+19.12%4,963118,91936.33%
SPY180119C002675002018-01-17 1:00PM EST267.5011.6611.9712.25+0.67+6.10%411,95935.65%
SPY180119C002680002018-01-17 2:59PM EST268.0011.8111.4611.75+2.72+29.92%26489,00834.47%
SPY180119C002685002018-01-17 1:28PM EST268.5010.6510.9711.24+1.95+22.41%820,46232.72%
SPY180119C002690002018-01-17 3:54PM EST269.0010.5610.4910.72+2.37+28.94%5,47755,54130.47%
SPY180119C002695002018-01-17 10:43AM EST269.508.289.9810.23+0.57+7.39%259,45429.79%
SPY180119C002700002018-01-17 4:07PM EST270.009.599.499.76+2.49+35.07%1,658135,11329.98%
SPY180119C002705002018-01-17 2:40PM EST270.509.248.999.25+2.09+29.23%9110,10828.32%
SPY180119C002710002018-01-17 3:25PM EST271.008.728.498.75+2.37+37.32%2,79978,57427.05%
SPY180119C002715002018-01-17 3:54PM EST271.508.088.008.26+2.28+39.31%9911,99826.17%
SPY180119C002720002018-01-17 3:57PM EST272.007.607.517.77+2.40+46.15%20,44154,80225.29%
SPY180119C002725002018-01-17 3:06PM EST272.507.627.027.24+2.86+60.08%13314,05322.85%
SPY180119C002730002018-01-17 4:05PM EST273.006.636.526.78+1.99+42.89%24,49639,89622.95%
SPY180119C002735002018-01-17 3:57PM EST273.506.066.036.28+1.88+44.98%35315,34221.63%
SPY180119C002740002018-01-17 4:12PM EST274.005.505.545.79+1.79+48.25%83632,80020.61%
SPY180119C002745002018-01-17 4:14PM EST274.505.055.145.20+1.89+59.81%48916,11916.21%
SPY180119C002750002018-01-17 4:07PM EST275.004.654.664.71+1.80+63.16%7,824133,15115.33%
SPY180119C002755002018-01-17 4:00PM EST275.504.284.184.24+1.83+74.69%2,51815,67414.99%
SPY180119C002760002018-01-17 4:08PM EST276.003.723.723.76+1.64+78.85%6,60444,00614.16%
SPY180119C002765002018-01-17 3:51PM EST276.503.263.253.31+1.49+84.18%1,1486,78213.87%
SPY180119C002770002018-01-17 4:04PM EST277.002.752.812.85+1.30+89.66%7,94049,13213.11%
SPY180119C002775002018-01-17 4:10PM EST277.502.352.382.43+1.22+107.96%10,11617,47812.84%
SPY180119C002780002018-01-17 4:15PM EST278.002.001.992.03+1.16+138.10%32,45343,94512.53%
SPY180119C002785002018-01-17 11:36PM EST278.501.521.591.630.00-35,6114,29111.84%
SPY180119C002790002018-01-17 4:14PM EST279.001.261.251.29+0.80+173.91%34,04139,44711.57%
SPY180119C002795002018-01-17 11:36PM EST279.500.960.960.990.00-15,9114,35711.30%
SPY180119C002800002018-01-17 4:14PM EST280.000.700.710.74+0.48+218.18%77,15049,99011.16%
SPY180119C002805002018-01-17 11:36PM EST280.500.530.510.540.00-14,7108,45711.08%
SPY180119C002810002018-01-17 4:13PM EST281.000.340.360.38+0.24+240.00%64,96318,13211.01%
SPY180119C002815002018-01-17 11:36PM EST281.500.260.250.270.00-10,1987,96111.13%
SPY180119C002820002018-01-17 4:14PM EST282.000.190.170.19+0.15+375.00%21,64631,01811.33%
SPY180119C002825002018-01-17 4:10PM EST282.500.120.110.13+0.08+200.00%51,1124,84811.43%
SPY180119C002830002018-01-17 4:13PM EST283.000.070.080.09+0.04+133.33%5,61719,31211.67%
SPY180119C002835002018-01-17 11:36PM EST283.500.060.060.070.00-7,58059312.21%
SPY180119C002840002018-01-17 3:38PM EST284.000.050.040.05+0.03+150.00%9389,57712.50%
SPY180119C002845002018-01-17 11:36PM EST284.500.030.030.040.00-2,581513.09%
SPY180119C002850002018-01-17 4:14PM EST285.000.030.020.03+0.02+200.00%75913,14013.48%
SPY180119C002860002018-01-17 2:49PM EST286.000.010.010.020.00-1404,16014.65%
SPY180119C002870002018-01-17 4:13PM EST287.000.010.010.020.00-7741,98416.41%
SPY180119C002880002018-01-12 3:02PM EST288.000.010.010.020.00-1,96223018.36%
SPY180119C002890002018-01-12 3:02PM EST289.000.010.010.020.00-1,1624,40420.12%
SPY180119C002900002018-01-12 3:02PM EST290.000.010.010.020.00-1,18410,55221.88%
SPY180119C002950002017-12-04 3:33PM EST295.000.010.000.01-0.01-50.00%1012,95728.13%
SPY180119C003000002018-01-03 4:03PM EST300.000.010.000.010.00-42,10035.94%
SPY180119C003050002017-11-06 2:30PM EST305.000.010.000.010.00-11,37643.75%
SPY180119C003100002017-12-08 3:48PM EST310.000.010.000.01-0.01-50.00%103050.78%
SPY180119C003150002017-06-02 10:46PM EST315.000.030.000.030.00-751,28960.16%
SPY180119C003200002017-06-20 12:14PM EST320.000.010.000.020.00-1030264.06%
SPY180119C003250002017-06-21 8:44AM EST325.000.020.000.020.00-1,5642,21871.09%
SPY180119C003300002017-08-24 12:53PM EST330.000.010.000.020.00-501,23478.13%
SPY180119C003500002018-01-05 11:45PM EST350.000.010.000.010.00-1196.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180119P000400002017-06-12 10:38AM EST40.000.010.000.020.00-297176812.50%
SPY180119P000450002017-06-02 10:50PM EST45.000.010.000.020.00-10174762.50%
SPY180119P000500002017-06-02 10:50PM EST50.000.010.000.030.00-103,519743.75%
SPY180119P000550002017-06-02 10:50PM EST55.000.030.000.030.00-328443700.00%
SPY180119P000600002017-04-21 12:42PM EST60.000.020.000.05+0.01+100.00%158693.75%
SPY180119P000650002017-06-16 12:30PM EST65.000.010.000.01-0.01-50.00%100216575.00%
SPY180119P000700002017-06-20 8:30AM EST70.000.010.000.010.00-32,585550.00%
SPY180119P000750002017-06-21 9:50AM EST75.000.010.000.010.00-603,222525.00%
SPY180119P000800002017-06-19 9:43AM EST80.000.010.010.02-0.01-50.00%60514543.75%
SPY180119P000850002017-07-14 1:00PM EST85.000.010.000.02-0.01-50.00%9503,281500.00%
SPY180119P000900002017-09-22 8:55AM EST90.000.010.000.01-0.01-50.00%88,189450.00%
SPY180119P000950002017-09-01 9:51AM EST95.000.010.000.01-0.01-50.00%16,166437.50%
SPY180119P001000002017-09-14 12:46PM EST100.000.010.010.020.00-113,592450.00%
SPY180119P001050002017-09-15 1:56PM EST105.000.010.000.020.00-605,559412.50%
SPY180119P001100002017-09-27 9:35AM EST110.000.010.000.020.00-44,490393.75%
SPY180119P001150002017-09-18 11:59AM EST115.000.010.010.020.00-4428,306390.63%
SPY180119P001200002017-09-27 10:45AM EST120.000.010.000.020.00-286,177362.50%
SPY180119P001250002017-11-03 2:39PM EST125.000.010.000.01-0.01-50.00%47,590325.00%
SPY180119P001300002017-11-03 2:40PM EST130.000.010.000.02-0.01-50.00%111,807328.13%
SPY180119P001350002017-11-27 11:06AM EST135.000.010.000.01-0.01-50.00%17,780300.00%
SPY180119P001400002017-11-14 10:58AM EST140.000.010.000.010.00-1011,987281.25%
SPY180119P001450002017-11-22 10:51AM EST145.000.010.000.010.00-6412,333268.75%
SPY180119P001500002017-11-22 10:50AM EST150.000.010.000.020.00-6417,200268.75%
SPY180119P001550002017-11-14 3:20PM EST155.000.010.010.020.00-8322,476265.63%
SPY180119P001600002017-12-08 3:40PM EST160.000.010.000.02-0.01-50.00%3825,984243.75%
SPY180119P001650002017-12-08 11:48AM EST165.000.010.000.02-0.01-50.00%4259,454231.25%
SPY180119P001700002017-12-15 12:12PM EST170.000.010.000.010.00-353,101206.25%
SPY180119P001750002017-12-15 2:42PM EST175.000.010.000.010.00-1774,264193.75%
SPY180119P001800002017-12-22 3:37PM EST180.000.010.000.010.00-1088,933181.25%
SPY180119P001850002017-12-15 3:44PM EST185.000.010.010.020.00-7165,881190.63%
SPY180119P001890002017-12-19 4:13PM EST189.000.010.000.010.00-6562,242162.50%
SPY180119P001900002017-12-22 2:07PM EST190.000.010.000.010.00-4150,516162.50%
SPY180119P001910002017-12-21 10:22AM EST191.000.010.000.010.00-140,243162.50%
SPY180119P001920002017-12-22 10:12AM EST192.000.010.010.02-0.01-50.00%134,718173.44%
SPY180119P001930002017-12-26 11:14AM EST193.000.010.000.010.00-144,981156.25%
SPY180119P001940002017-12-26 4:14PM EST194.000.010.010.020.00-40240,413168.75%
SPY180119P001950002018-01-16 9:30AM EST195.000.020.000.010.00-142,945150.00%
SPY180119P001960002017-12-21 2:51PM EST196.000.010.010.020.00-140,032165.63%
SPY180119P001970002017-12-20 3:59PM EST197.000.010.010.020.00-2034,391162.50%
SPY180119P001980002017-12-29 12:48PM EST198.000.010.010.020.00-137,716160.94%
SPY180119P001990002017-12-20 11:03AM EST199.000.010.010.020.00-4445,238159.38%
SPY180119P002000002017-12-29 3:57PM EST200.000.010.010.020.00-1,776100,746156.25%
SPY180119P002010002018-01-11 10:28AM EST201.000.010.000.010.00-426,534140.63%
SPY180119P002020002018-01-11 10:28AM EST202.000.010.000.010.00-4112,791137.50%
SPY180119P002030002018-01-11 10:28AM EST203.000.010.000.010.00-416,895137.50%
SPY180119P002040002018-01-11 10:28AM EST204.000.010.000.010.00-411,842134.38%
SPY180119P002050002018-01-04 3:24PM EST205.000.010.000.010.00-14590,410131.25%
SPY180119P002060002018-01-11 10:28AM EST206.000.010.000.010.00-4011,527131.25%
SPY180119P002070002018-01-03 10:00AM EST207.000.010.000.010.00-2012,734128.13%
SPY180119P002080002018-01-11 10:28AM EST208.000.010.000.010.00-395,872125.00%
SPY180119P002090002018-01-11 10:28AM EST209.000.010.000.010.00-3912,107125.00%
SPY180119P002100002018-01-04 12:05PM EST210.000.010.000.010.00-1109,131121.88%
SPY180119P002110002018-01-05 10:58AM EST211.000.010.000.010.00-130,092121.88%
SPY180119P002120002018-01-03 10:03AM EST212.000.010.000.010.00-40436,312118.75%
SPY180119P002130002018-01-03 10:03AM EST213.000.010.000.010.00-46430,825118.75%
SPY180119P002140002018-01-04 10:17AM EST214.000.010.000.010.00-131,644115.63%
SPY180119P002150002018-01-05 3:22PM EST215.000.010.000.010.00-142,300112.50%
SPY180119P002160002018-01-03 3:04PM EST216.000.010.000.010.00-70128,556112.50%
SPY180119P002170002018-01-04 3:56PM EST217.000.010.000.010.00-4,42847,255109.38%
SPY180119P002180002018-01-04 3:55PM EST218.000.010.000.010.00-5,48926,032106.25%
SPY180119P002190002018-01-05 12:54PM EST219.000.010.000.010.00-1423,257106.25%
SPY180119P002200002018-01-05 11:58AM EST220.000.010.000.010.00-1,00272,222103.13%
SPY180119P002210002018-01-16 9:48AM EST221.000.020.000.010.00-130,076103.13%
SPY180119P002220002018-01-05 3:26PM EST222.000.010.000.010.00-41927,022100.00%
SPY180119P002230002018-01-11 1:41PM EST223.000.010.000.010.00-7817,61398.44%
SPY180119P002240002018-01-05 4:10PM EST224.000.010.000.010.00-2025,83796.88%
SPY180119P002250002018-01-05 12:38PM EST225.000.010.010.02-0.01-50.00%769,995104.69%
SPY180119P002260002018-01-11 1:42PM EST226.000.010.000.010.00-3931,69493.75%
SPY180119P002270002018-01-05 12:15PM EST227.000.010.000.010.00-1522,90890.63%
SPY180119P002280002018-01-11 10:28AM EST228.000.010.000.010.00-3232,03590.63%
SPY180119P002300002018-01-05 12:59PM EST230.000.010.010.020.00-55231,19595.31%
SPY180119P002310002018-01-05 3:24PM EST231.000.010.010.02-0.02-66.67%32242,35793.75%
SPY180119P002320002018-01-12 3:03PM EST232.000.010.000.010.00-737,34881.25%
SPY180119P002330002018-01-11 10:28AM EST233.000.010.000.010.00-3438,44681.25%
SPY180119P002340002018-01-12 11:23AM EST234.000.010.000.010.00-537,92478.13%
SPY180119P002350002018-01-11 2:42PM EST235.000.010.000.010.00-8454,74878.13%
SPY180119P002360002018-01-11 10:28AM EST236.000.010.000.010.00-10539,58675.00%
SPY180119P002370002018-01-11 10:58AM EST237.000.010.000.010.00-3349,08075.00%
SPY180119P002380002018-01-12 10:57AM EST238.000.010.000.010.00-453,41671.88%
SPY180119P002390002018-01-12 12:01PM EST239.000.010.000.010.00-451,24870.31%
SPY180119P002400002018-01-12 12:59PM EST240.000.010.000.010.00-8185,63368.75%
SPY180119P002410002018-01-11 10:28AM EST241.000.010.000.010.00-2920,95267.19%
SPY180119P002420002018-01-11 3:40PM EST242.000.010.000.010.00-4640,47765.63%
SPY180119P002430002018-01-12 2:39PM EST243.000.010.000.010.00-20147,07962.50%
SPY180119P002440002018-01-11 1:15PM EST244.000.010.000.010.00-54043,29362.50%
SPY180119P002450002018-01-17 3:39PM EST245.000.010.000.01-0.01-50.00%115121,54959.38%
SPY180119P002460002018-01-12 10:44AM EST246.000.010.000.01-0.01-50.00%65033,28759.38%
SPY180119P002470002018-01-12 10:56AM EST247.000.010.000.01-0.01-50.00%1541,04556.25%
SPY180119P002480002018-01-17 2:36PM EST248.000.010.000.01-0.01-50.00%1345,93254.69%
SPY180119P002490002018-01-17 11:44AM EST249.000.010.000.01-0.01-50.00%429,10153.13%
SPY180119P002500002018-01-17 4:04PM EST250.000.010.000.01-0.01-50.00%2,003203,02451.56%
SPY180119P002510002018-01-17 3:59PM EST251.000.010.000.01-0.01-50.00%2745,15150.00%
SPY180119P002520002018-01-17 4:00PM EST252.000.010.000.01-0.01-50.00%8759,16351.56%
SPY180119P002525002018-01-16 2:51PM EST252.500.020.000.010.00-1721,93050.78%
SPY180119P002530002018-01-17 2:56PM EST253.000.010.000.01-0.01-50.00%4455,11450.00%
SPY180119P002540002018-01-17 3:44PM EST254.000.010.010.02-0.01-50.00%3,27438,23950.00%
SPY180119P002550002018-01-17 4:05PM EST255.000.020.010.02-0.01-33.33%704116,78050.00%
SPY180119P002555002018-01-17 3:39PM EST255.500.010.010.02-0.02-66.67%459,82148.83%
SPY180119P002560002018-01-17 3:39PM EST256.000.020.010.02-0.01-33.33%8,04166,80248.05%
SPY180119P002565002018-01-16 2:27PM EST256.500.030.010.020.00-1577,29346.88%
SPY180119P002570002018-01-17 11:11AM EST257.000.010.010.02-0.02-66.67%7,54079,77646.09%
SPY180119P002580002018-01-17 3:03PM EST258.000.010.010.02-0.02-66.67%8,202125,80844.14%
SPY180119P002585002018-01-12 4:05PM EST258.500.020.020.03-0.01-33.33%1,0654,85945.31%
SPY180119P002590002018-01-17 4:09PM EST259.000.020.010.02-0.01-33.33%5,43340,75942.19%
SPY180119P002595002018-01-16 11:49AM EST259.500.030.010.020.00-19,91741.41%
SPY180119P002600002018-01-17 4:00PM EST260.000.020.010.02-0.03-60.00%514287,51040.63%
SPY180119P002605002018-01-16 4:04PM EST260.500.040.010.020.00-1,00550,50039.45%
SPY180119P002610002018-01-17 3:46PM EST261.000.010.010.02-0.03-75.00%18895,40138.67%
SPY180119P002615002018-01-16 2:36PM EST261.500.040.010.020.00-2221,68237.50%
SPY180119P002620002018-01-17 3:40PM EST262.000.020.020.03-0.03-60.00%6688,39838.67%
SPY180119P002625002018-01-17 4:05PM EST262.500.030.020.03-0.02-40.00%5,20212,00937.50%
SPY180119P002630002018-01-17 4:09PM EST263.000.020.020.03-0.03-60.00%8,03381,66136.72%
SPY180119P002635002018-01-17 10:50AM EST263.500.020.020.03-0.03-60.00%3117,22335.55%
SPY180119P002640002018-01-17 4:14PM EST264.000.030.020.03-0.02-40.00%15,73683,64434.57%
SPY180119P002645002018-01-17 3:27PM EST264.500.020.020.03-0.03-60.00%51823,54533.59%
SPY180119P002650002018-01-17 4:09PM EST265.000.030.020.03-0.02-40.00%323212,99132.62%
SPY180119P002655002018-01-17 4:13PM EST265.500.030.020.03-0.03-50.00%20228,53431.64%
SPY180119P002660002018-01-17 4:14PM EST266.000.030.030.04-0.03-50.00%10,270301,53531.84%
SPY180119P002665002018-01-17 4:05PM EST266.500.040.030.04-0.03-42.86%4,06831,14730.86%
SPY180119P002670002018-01-17 4:08PM EST267.000.040.030.04-0.02-33.33%9,69894,88129.88%
SPY180119P002675002018-01-17 4:12PM EST267.500.030.030.04-0.03-50.00%4944,68528.71%
SPY180119P002680002018-01-17 3:59PM EST268.000.040.030.04-0.02-33.33%2,83077,25927.74%
SPY180119P002685002018-01-17 3:56PM EST268.500.040.040.05-0.03-42.86%4,50930,03527.64%
SPY180119P002690002018-01-17 3:47PM EST269.000.030.040.05-0.05-62.50%5,13071,55726.56%
SPY180119P002695002018-01-17 2:11PM EST269.500.030.040.05-0.06-66.67%44916,44925.49%
SPY180119P002700002018-01-17 4:02PM EST270.000.050.040.05-0.05-50.00%6,883103,69224.41%
SPY180119P002705002018-01-17 12:09PM EST270.500.030.050.06-0.06-66.67%12327,94424.02%
SPY180119P002710002018-01-17 4:04PM EST271.000.060.050.06-0.04-40.00%1,42061,19622.95%
SPY180119P002715002018-01-17 4:12PM EST271.500.050.050.06-0.09-64.29%17,32533,39521.88%
SPY180119P002720002018-01-17 4:13PM EST272.000.070.060.07-0.08-53.33%11,44645,53721.29%
SPY180119P002725002018-01-17 4:08PM EST272.500.070.070.08-0.15-68.18%2,18030,37420.61%
SPY180119P002730002018-01-17 3:57PM EST273.000.080.080.09-0.11-57.89%32,35643,21119.92%
SPY180119P002735002018-01-17 4:04PM EST273.500.090.090.10-0.14-60.87%1,15926,50719.14%
SPY180119P002740002018-01-17 4:14PM EST274.000.100.100.11-0.17-62.96%18,73748,35718.26%
SPY180119P002745002018-01-17 4:12PM EST274.500.120.110.12-0.22-64.71%11,15721,14317.33%
SPY180119P002750002018-01-17 4:12PM EST275.000.130.130.14-0.26-66.67%15,81674,01716.65%
SPY180119P002755002018-01-17 4:04PM EST275.500.150.150.16-0.38-71.70%11,90620,05515.82%
SPY180119P002760002018-01-17 4:13PM EST276.000.200.180.20-0.40-66.67%24,06244,88415.38%
SPY180119P002765002018-01-17 4:13PM EST276.500.240.220.24-0.50-67.57%7,98216,96514.72%
SPY180119P002770002018-01-17 4:14PM EST277.000.270.270.28-0.63-70.00%47,12428,06513.87%
SPY180119P002775002018-01-17 4:12PM EST277.500.370.340.36-0.76-67.26%22,85715,75513.50%
SPY180119P002780002018-01-17 4:14PM EST278.000.460.430.45-0.89-65.93%40,10823,89712.96%
SPY180119P002785002018-01-17 11:41PM EST278.500.550.550.570.00-18,2182,95212.53%
SPY180119P002790002018-01-17 4:14PM EST279.000.700.700.73-1.25-64.10%32,9876,55012.18%
SPY180119P002795002018-01-17 11:41PM EST279.500.980.900.930.00-17,7643,67911.91%
SPY180119P002800002018-01-17 4:14PM EST280.001.151.161.19-1.61-58.33%21,3769,56711.89%
SPY180119P002805002018-01-17 11:41PM EST280.501.521.451.490.00-1,1411,08611.87%
SPY180119P002810002018-01-17 4:13PM EST281.001.901.801.84-1.85-49.33%2,28188012.01%
SPY180119P002815002018-01-17 11:41PM EST281.501.872.182.240.00-1631,13312.45%
SPY180119P002820002018-01-17 4:07PM EST282.002.652.602.66-2.32-46.68%34664212.84%
SPY180119P002825002018-01-17 3:59PM EST282.503.063.053.11-0.30-8.93%7446213.48%
SPY180119P002830002018-01-17 4:14PM EST283.003.683.433.67-1.02-21.70%6425316.24%
SPY180119P002840002018-01-17 2:36PM EST284.004.384.394.66-1.62-27.00%32419.04%
SPY180119P002850002018-01-16 2:05PM EST285.007.455.375.640.00-64721.44%
SPY180119P002860002018-01-17 11:41PM EST286.008.296.316.600.00-41123.10%
SPY180119P002900002017-04-25 12:46PM EST290.0052.460.000.000.00-10210.00%
SPY180119P002950002018-01-03 1:49PM EST295.0024.9121.3621.630.00-2440145.07%
SPY180119P003000002018-01-17 12:48PM EST300.0021.1520.3120.60-1.80-7.84%201955.47%
SPY180119P003050002018-01-03 4:11PM EST305.0034.5431.3631.630.00-1006181.30%
SPY180119P003100002018-01-02 4:05PM EST310.0041.4036.3636.630.00-6248197.85%
SPY180119P003150002017-12-28 4:14PM EST315.0047.2448.3348.770.00-714311.79%
SPY180119P003200002018-01-02 12:58PM EST320.0051.9046.3646.630.00-1712228.69%
SPY180119P003250002018-01-02 11:00AM EST325.0056.7051.3651.630.00-54243.14%
SPY180119P003300002018-01-04 3:58PM EST330.0058.3056.3656.630.00-3030257.06%
SPY180119P003350002018-01-08 12:21PM EST335.0061.4456.8157.040.00-20176.95%
SPY180119P003400002017-12-08 1:28PM EST340.0075.8275.5475.91-2.06-2.65%23420.22%
SPY180119P003450002017-12-15 12:43PM EST345.0078.4577.8378.19-1.99-2.47%400382396.83%
SPY180119P003500002018-01-03 3:53PM EST350.0079.3476.3676.630.00-120308.25%
SPY180119P003550002017-12-29 1:43PM EST355.0087.5388.3388.77+0.24+0.27%2400431.47%
SPY180119P003600002018-01-05 2:18PM EST360.0087.3386.3686.62-4.37-4.77%230331.57%