SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190215C000500002018-12-28 10:29AM EST50.00197.81214.31214.660.00-1241240.00%
SPY190215C000600002018-12-28 11:29AM EST60.00188.20204.22204.570.00-2472470.00%
SPY190215C000650002018-12-28 3:49PM EST65.00182.37199.27199.620.00-1221220.00%
SPY190215C000750002018-12-28 11:05AM EST75.00172.42189.31189.600.00-1201200.00%
SPY190215C000800002018-12-28 1:57PM EST80.00168.81184.38184.670.00-1191190.00%
SPY190215C000850002018-12-28 2:37PM EST85.00165.35179.35179.630.00-46460.00%
SPY190215C001000002019-01-10 2:29PM EST100.00158.66164.47164.820.00-101,199130.86%
SPY190215C001050002018-12-28 2:37PM EST105.00145.41159.36159.710.00-105890.00%
SPY190215C001100002019-01-04 2:40PM EST110.00142.95154.42154.700.00-39270.00%
SPY190215C001150002019-01-07 3:24PM EST115.00140.25149.38149.740.00-156350.00%
SPY190215C001300002018-12-27 3:09PM EST130.00112.17134.48134.770.00-1137087.50%
SPY190215C001350002019-01-09 11:02AM EST135.00122.85129.49129.760.00-121779.69%
SPY190215C001400002018-12-21 9:36AM EST140.00107.79124.57124.920.00-10410462.50%
SPY190215C001500002018-12-21 2:14PM EST150.0093.60114.46114.840.00-14815581.25%
SPY190215C001600002019-01-15 11:45AM EST160.0099.98104.55104.820.00-1370.70%
SPY190215C001650002019-01-15 10:15AM EST165.0094.1899.5799.830.00-2267.77%
SPY190215C001690002019-01-04 2:09PM EST169.0083.3795.5495.890.00-2268.95%
SPY190215C001700002019-01-15 3:04PM EST170.0090.1294.5794.840.00-1964.65%
SPY190215C001780002019-01-02 11:49AM EST178.0072.4886.6286.880.00-202061.13%
SPY190215C001800002018-11-21 9:30AM EST180.0086.0084.6384.990.00-5054.69%
SPY190215C001840002018-12-24 10:12AM EST184.0054.5480.6980.860.00-1055.47%
SPY190215C001850002019-01-14 12:07PM EST185.0073.1879.5979.940.00-21158.69%
SPY190215C001870002018-12-21 12:53PM EST187.0058.4877.6477.910.00-1155.81%
SPY190215C001900002019-01-15 10:09AM EST190.0070.1174.6174.960.00-102055.57%
SPY190215C001910002018-12-27 9:50AM EST191.0051.7573.6173.960.00-2154.79%
SPY190215C001970002018-12-26 9:37AM EST197.0042.4067.6467.990.00-2251.22%
SPY190215C001990002018-12-20 12:28PM EST199.0049.0965.6865.970.00-1149.02%
SPY190215C002000002019-01-17 9:36AM EST200.0060.9864.7764.950.00-6015447.66%
SPY190215C002050002019-01-09 11:02AM EST205.0053.1359.6859.920.00-1342.97%
SPY190215C002090002018-12-27 2:33PM EST209.0033.4055.7156.060.00-3243.99%
SPY190215C002100002019-01-16 10:54AM EST210.0051.7254.7255.070.00-128643.46%
SPY190215C002120002018-12-28 10:44AM EST212.0037.2752.7953.070.00-21241.94%
SPY190215C002130002019-01-03 2:47PM EST213.0033.7751.7952.060.00-319440.97%
SPY190215C002140002018-12-27 10:18AM EST214.0030.8050.7451.010.00-11339.06%
SPY190215C002150002019-01-18 10:03AM EST215.0049.6949.8250.08+5.91+13.50%66539.89%
SPY190215C002170002018-12-27 9:31AM EST217.0029.1047.7748.040.00-120437.55%
SPY190215C002180002019-01-03 3:29PM EST218.0028.7046.7947.140.00-211838.77%
SPY190215C002190002019-01-09 10:00AM EST219.0039.9545.8546.140.00-11637.99%
SPY190215C002200002019-01-15 9:59AM EST220.0039.8444.8345.090.00-342336.33%
SPY190215C002210002019-01-15 3:48PM EST221.0040.1743.9444.200.00-12137.48%
SPY190215C002220002018-12-27 1:47PM EST222.0023.3342.8843.150.00-191035.89%
SPY190215C002230002018-12-27 2:51PM EST223.0023.0041.8542.200.00-215435.94%
SPY190215C002240002019-01-03 2:30PM EST224.0024.8940.9841.220.00-136535.45%
SPY190215C002250002019-01-15 3:41PM EST225.0035.8339.9940.200.00-144034.38%
SPY190215C002260002019-01-04 11:20AM EST226.0027.0638.9139.180.00-1064633.33%
SPY190215C002270002019-01-17 1:25PM EST227.0035.5838.0238.240.00-569233.40%
SPY190215C002280002019-01-17 10:10AM EST228.0033.5537.0037.210.00-31,58032.23%
SPY190215C002290002019-01-10 9:38AM EST229.0028.5836.0736.380.00-81,19133.59%
SPY190215C002300002019-01-18 9:49AM EST230.0035.3935.1135.31+1.91+5.70%491831.96%
SPY190215C002310002018-12-31 3:57PM EST231.0020.9734.0834.300.00-3051931.06%
SPY190215C002320002019-01-15 12:22PM EST232.0029.6733.1233.320.00-387330.51%
SPY190215C002330002019-01-15 11:12AM EST233.0027.4132.0632.290.00-251,66429.37%
SPY190215C002340002019-01-17 12:30PM EST234.0028.5631.0831.340.00-11,11229.15%
SPY190215C002350002019-01-18 10:06AM EST235.0030.2730.1530.34+1.07+3.66%41,42128.35%
SPY190215C002360002019-01-17 2:54PM EST236.0028.0429.1329.450.00-46,47428.68%
SPY190215C002370002019-01-17 3:27PM EST237.0026.4828.1728.500.00-21,53728.33%
SPY190215C002380002019-01-17 2:41PM EST238.0025.9127.1927.500.00-103,31527.50%
SPY190215C002390002019-01-16 11:18AM EST239.0023.5526.3126.490.00-22,34026.59%
SPY190215C002400002019-01-18 9:51AM EST240.0025.4825.2725.60+1.97+8.38%8419,79826.69%
SPY190215C002410002019-01-18 9:51AM EST241.0024.3924.3124.62+1.51+6.60%117,29126.00%
SPY190215C002420002019-01-17 2:54PM EST242.0022.4823.4223.590.00-232,93324.92%
SPY190215C002430002019-01-17 4:12PM EST243.0021.2722.4522.630.00-924,65224.37%
SPY190215C002440002019-01-18 10:03AM EST244.0021.4021.4621.78+2.41+12.69%544,52024.60%
SPY190215C002450002019-01-18 9:53AM EST245.0020.7320.5920.74+1.89+10.03%19,59323.43%
SPY190215C002460002019-01-18 10:06AM EST246.0019.8419.5919.80+1.54+8.42%15,06722.95%
SPY190215C002470002019-01-18 10:05AM EST247.0018.8318.6418.93+1.52+8.78%107,57922.88%
SPY190215C002480002019-01-17 3:17PM EST248.0016.0717.8218.070.00-3912,29422.78%
SPY190215C002490002019-01-18 10:03AM EST249.0016.7016.7917.08+1.00+6.37%16,94121.89%
SPY190215C002500002019-01-18 10:08AM EST250.0016.0415.9116.11+1.20+8.09%6321,37021.09%
SPY190215C002510002019-01-18 9:59AM EST251.0015.0915.0415.20+1.84+13.89%612,19120.61%
SPY190215C002520002019-01-18 9:40AM EST252.0014.2314.0814.36+1.53+12.05%59,15220.43%
SPY190215C002530002019-01-18 10:05AM EST253.0013.3513.2913.45+1.31+10.88%29,65319.84%
SPY190215C002540002019-01-18 10:05AM EST254.0012.4512.3112.57+1.61+14.85%1210,05319.36%
SPY190215C002550002019-01-18 10:08AM EST255.0011.5811.4311.66+1.28+12.43%11832,88818.68%
SPY190215C002560002019-01-18 9:54AM EST256.0010.7710.6310.79+1.23+12.89%816,63218.14%
SPY190215C002570002019-01-18 10:12AM EST257.009.929.8610.01+1.33+15.48%12,10126,97517.91%
SPY190215C002580002019-01-18 10:04AM EST258.009.078.959.18+1.14+14.38%21515,77217.41%
SPY190215C002590002019-01-18 10:08AM EST259.008.298.238.28+1.12+15.62%1288,79816.57%
SPY190215C002600002019-01-18 10:06AM EST260.007.597.507.55+1.04+15.88%89263,07516.30%
SPY190215C002610002019-01-18 10:03AM EST261.006.606.726.76+0.80+13.79%14529,48415.73%
SPY190215C002620002019-01-18 10:03AM EST262.005.936.016.07+0.80+15.59%35818,32815.42%
SPY190215C002630002019-01-18 10:10AM EST263.005.425.325.37+0.88+19.38%84434,36714.97%
SPY190215C002640002019-01-18 10:09AM EST264.004.734.704.73+0.83+21.28%1,30126,09714.62%
SPY190215C002650002019-01-18 10:11AM EST265.004.164.144.16+0.81+24.18%7,38566,51414.39%
SPY190215C002660002019-01-18 10:07AM EST266.003.573.563.58+0.67+23.10%15,95624,41314.00%
SPY190215C002670002019-01-18 10:07AM EST267.003.063.063.09+0.61+24.90%1,14639,33513.78%
SPY190215C002680002019-01-18 10:12AM EST268.002.612.622.64+0.58+28.57%4,21835,46613.56%
SPY190215C002690002019-01-18 10:07AM EST269.002.212.192.21+0.43+24.16%2,1488,76913.27%
SPY190215C002700002019-01-18 10:09AM EST270.001.841.841.85+0.44+31.43%14,17947,76013.07%
SPY190215C002710002019-01-18 10:07AM EST271.001.531.541.56+0.39+34.21%1,7568,26113.01%
SPY190215C002720002019-01-18 10:06AM EST272.001.241.241.26+0.31+33.33%2,56318,87312.75%
SPY190215C002730002019-01-18 10:07AM EST273.001.031.031.05+0.29+39.19%57822,78912.73%
SPY190215C002740002019-01-18 10:03AM EST274.000.810.840.86+0.21+35.00%3,20016,69412.67%
SPY190215C002750002019-01-18 10:08AM EST275.000.680.670.69+0.17+33.33%2,46846,00512.56%
SPY190215C002760002019-01-18 10:00AM EST276.000.550.550.56+0.15+37.50%50463,64712.54%
SPY190215C002770002019-01-18 10:03AM EST277.000.420.450.46+0.11+35.48%524,85112.59%
SPY190215C002780002019-01-18 9:57AM EST278.000.350.360.37+0.09+34.62%483,29912.57%
SPY190215C002790002019-01-18 9:51AM EST279.000.290.280.30+0.09+45.00%3,9014,52312.62%
SPY190215C002800002019-01-18 10:04AM EST280.000.230.230.24+0.07+43.75%4,11859,45412.64%
SPY190215C002810002019-01-18 10:03AM EST281.000.190.190.20+0.04+26.67%164,97412.77%
SPY190215C002820002019-01-18 10:03AM EST282.000.150.160.17+0.03+25.00%77,79612.96%
SPY190215C002830002019-01-18 9:51AM EST283.000.120.120.13+0.01+9.09%6811,16512.89%
SPY190215C002840002019-01-17 4:00PM EST284.000.090.110.120.00-919,36013.28%
SPY190215C002850002019-01-18 10:02AM EST285.000.090.090.10+0.02+28.57%2512,64113.38%
SPY190215C002860002019-01-17 3:38PM EST286.000.070.080.090.00-16,32513.67%
SPY190215C002870002019-01-18 9:32AM EST287.000.070.070.08+0.01+16.67%15,51113.97%
SPY190215C002880002019-01-18 9:31AM EST288.000.060.060.07+0.01+20.00%125,62414.16%
SPY190215C002890002019-01-18 9:30AM EST289.000.050.050.060.00-66,21214.36%
SPY190215C002900002019-01-18 9:53AM EST290.000.050.040.05+0.01+25.00%3122,73914.45%
SPY190215C002910002019-01-17 2:44PM EST291.000.040.040.050.00-24,75814.94%
SPY190215C002920002019-01-16 12:05PM EST292.000.040.030.040.00-44,65014.94%
SPY190215C002950002019-01-17 10:33AM EST295.000.030.020.030.00-50010,68415.72%
SPY190215C003000002019-01-18 9:44AM EST300.000.030.020.03+0.01+50.00%184,46117.87%
SPY190215C003050002019-01-17 2:58PM EST305.000.010.010.020.00-54166,39019.14%
SPY190215C003100002019-01-17 3:16PM EST310.000.010.000.010.00-44146,62119.53%
SPY190215C003150002018-12-26 9:30AM EST315.000.010.000.010.00-13,06021.49%
SPY190215C003200002019-01-16 12:17PM EST320.000.010.000.010.00-3001,10623.05%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190215P000650002018-12-31 3:38PM EST65.000.010.000.010.00-11146.88%
SPY190215P000750002018-12-31 1:06PM EST75.000.010.000.010.00-1010131.25%
SPY190215P000850002019-01-02 10:11AM EST85.000.010.000.010.00-44118.75%
SPY190215P000900002019-01-03 10:23AM EST90.000.010.000.010.00-2,2002,200112.50%
SPY190215P000950002019-01-03 10:55AM EST95.000.010.000.010.00-320337109.38%
SPY190215P001000002019-01-03 10:00AM EST100.000.020.000.010.00-1009,510103.13%
SPY190215P001050002019-01-16 3:51PM EST105.000.010.000.010.00-1,4754,09596.88%
SPY190215P001100002019-01-15 9:35AM EST110.000.010.000.010.00-41,94793.75%
SPY190215P001150002019-01-15 4:02PM EST115.000.010.000.010.00-4254,17589.06%
SPY190215P001200002019-01-09 11:35AM EST120.000.010.010.020.00-145,27592.19%
SPY190215P001250002019-01-07 1:13PM EST125.000.010.010.020.00-5018187.50%
SPY190215P001300002019-01-16 3:33PM EST130.000.020.010.020.00-503,88583.59%
SPY190215P001350002019-01-16 4:00PM EST135.000.020.010.020.00-1512,45378.91%
SPY190215P001400002019-01-15 10:56AM EST140.000.020.010.020.00-25085575.00%
SPY190215P001450002019-01-15 4:02PM EST145.000.020.020.030.00-4251,34074.61%
SPY190215P001500002019-01-17 2:48PM EST150.000.030.020.030.00-441,80970.70%
SPY190215P001550002019-01-17 3:20PM EST155.000.030.020.030.00-81,67966.80%
SPY190215P001600002019-01-18 9:48AM EST160.000.030.030.04+0.01+50.00%31,59265.23%
SPY190215P001610002019-01-10 2:09PM EST161.000.030.030.040.00-32364.45%
SPY190215P001620002019-01-15 12:14PM EST162.000.030.030.040.00-50051763.67%
SPY190215P001630002019-01-10 3:32PM EST163.000.030.030.040.00-32362.89%
SPY190215P001640002019-01-11 3:21PM EST164.000.030.030.040.00-32362.11%
SPY190215P001650002019-01-18 9:31AM EST165.000.030.030.040.00-11,04961.33%
SPY190215P001660002019-01-04 11:44AM EST166.000.060.030.040.00-102060.94%
SPY190215P001670002019-01-17 3:42PM EST167.000.040.030.040.00-14060.16%
SPY190215P001680002019-01-17 10:36AM EST168.000.050.030.040.00-27759.38%
SPY190215P001690002019-01-16 10:52AM EST169.000.040.030.040.00-10214558.59%
SPY190215P001700002019-01-18 9:30AM EST170.000.030.030.04-0.01-25.00%151,64657.81%
SPY190215P001710002019-01-16 9:30AM EST171.000.040.040.050.00-15158.59%
SPY190215P001720002019-01-18 9:52AM EST172.000.040.040.05-0.01-20.00%218358.01%
SPY190215P001730002019-01-15 10:10AM EST173.000.040.040.050.00-2512557.23%
SPY190215P001740002019-01-09 10:19AM EST174.000.040.040.050.00-1010056.64%
SPY190215P001750002019-01-17 11:20AM EST175.000.050.040.050.00-7002,80355.86%
SPY190215P001760002019-01-17 10:50AM EST176.000.050.040.050.00-2044255.08%
SPY190215P001770002019-01-17 2:38PM EST177.000.050.040.050.00-33146954.49%
SPY190215P001780002019-01-17 10:50AM EST178.000.050.040.050.00-2056453.71%
SPY190215P001790002019-01-17 10:50AM EST179.000.050.040.050.00-2062953.13%
SPY190215P001800002019-01-17 3:59PM EST180.000.050.050.060.00-201,18353.52%
SPY190215P001810002019-01-17 10:46AM EST181.000.050.050.060.00-1034852.73%
SPY190215P001820002019-01-17 10:46AM EST182.000.050.050.060.00-1081852.15%
SPY190215P001830002019-01-17 3:54PM EST183.000.050.050.060.00-16061251.37%
SPY190215P001840002019-01-17 10:46AM EST184.000.060.050.060.00-2991850.78%
SPY190215P001850002019-01-18 9:32AM EST185.000.040.050.06-0.02-33.33%43,87350.00%
SPY190215P001860002019-01-17 10:47AM EST186.000.060.050.060.00-1063449.81%
SPY190215P001870002019-01-17 12:41PM EST187.000.060.050.060.00-3080349.22%
SPY190215P001880002019-01-17 10:47AM EST188.000.070.050.060.00-101,02748.44%
SPY190215P001890002019-01-17 10:47AM EST189.000.070.060.070.00-101,51548.63%
SPY190215P001900002019-01-17 3:53PM EST190.000.060.060.070.00-1121,75848.05%
SPY190215P001910002019-01-17 10:48AM EST191.000.080.060.070.00-1010,19247.27%
SPY190215P001920002019-01-17 12:28PM EST192.000.080.060.070.00-4941846.68%
SPY190215P001930002019-01-18 9:36AM EST193.000.050.060.07-0.03-37.50%1201,60145.90%
SPY190215P001940002019-01-17 10:48AM EST194.000.090.060.070.00-103,85045.31%
SPY190215P001950002019-01-18 9:44AM EST195.000.070.070.08-0.01-12.50%62,28445.31%
SPY190215P001960002019-01-17 10:49AM EST196.000.090.070.080.00-102,79244.63%
SPY190215P001970002019-01-17 2:38PM EST197.000.090.080.090.00-465,26344.53%
SPY190215P001980002019-01-17 10:49AM EST198.000.100.070.080.00-158,49843.26%
SPY190215P001990002019-01-17 10:50AM EST199.000.100.080.090.00-107,95343.16%
SPY190215P002000002019-01-18 10:03AM EST200.000.090.080.09-0.01-10.00%4252,44342.58%
SPY190215P002010002019-01-16 10:38AM EST201.000.100.080.090.00-21381741.90%
SPY190215P002020002019-01-17 12:29PM EST202.000.110.090.100.00-221,86441.80%
SPY190215P002030002019-01-18 9:37AM EST203.000.080.090.10-0.04-33.33%151,25541.11%
SPY190215P002040002019-01-17 2:41PM EST204.000.110.090.100.00-335,95640.43%
SPY190215P002050002019-01-18 10:03AM EST205.000.100.100.11-0.02-16.67%10726,66640.23%
SPY190215P002060002019-01-18 9:49AM EST206.000.110.100.11-0.02-15.38%531,50839.55%
SPY190215P002070002019-01-17 3:54PM EST207.000.120.110.120.00-22,86339.36%
SPY190215P002080002019-01-17 10:20AM EST208.000.210.110.120.00-303,49038.67%
SPY190215P002090002019-01-16 3:43PM EST209.000.160.120.130.00-223,60538.38%
SPY190215P002100002019-01-18 9:38AM EST210.000.120.130.14-0.01-7.69%6,00140,21838.09%
SPY190215P002110002019-01-18 9:30AM EST211.000.120.130.14-0.04-25.00%14,57537.40%
SPY190215P002120002019-01-18 9:30AM EST212.000.130.130.14-0.02-13.33%26,61936.72%
SPY190215P002130002019-01-17 2:14PM EST213.000.170.140.150.00-65,57536.43%
SPY190215P002140002019-01-18 9:37AM EST214.000.130.140.15-0.06-31.58%14,85635.74%
SPY190215P002150002019-01-18 9:55AM EST215.000.160.150.160.00-51976,49035.40%
SPY190215P002160002019-01-17 1:41PM EST216.000.200.160.170.00-27,54635.06%
SPY190215P002170002019-01-18 9:41AM EST217.000.160.170.18-0.05-23.81%1315,79834.67%
SPY190215P002180002019-01-18 9:42AM EST218.000.170.170.18-0.02-10.53%29,22333.94%
SPY190215P002190002019-01-17 2:40PM EST219.000.220.190.200.00-149,42233.84%
SPY190215P002200002019-01-18 10:08AM EST220.000.190.190.20-0.02-9.52%189117,04033.11%
SPY190215P002210002019-01-18 9:52AM EST221.000.200.200.21-0.02-9.09%49,81832.67%
SPY190215P002220002019-01-18 9:30AM EST222.000.180.210.22-0.07-28.00%19,45332.23%
SPY190215P002230002019-01-18 9:52AM EST223.000.230.220.23-0.05-17.86%36,94931.74%
SPY190215P002240002019-01-17 3:57PM EST224.000.260.230.240.00-52310,80931.30%
SPY190215P002250002019-01-18 10:08AM EST225.000.250.250.26-0.02-7.41%16859,43731.01%
SPY190215P002260002019-01-18 10:06AM EST226.000.270.260.27-0.03-10.00%1010,31030.47%
SPY190215P002270002019-01-18 9:51AM EST227.000.280.280.29-0.02-6.67%943,76330.15%
SPY190215P002280002019-01-18 10:10AM EST228.000.300.280.29-0.02-6.25%1513,85129.44%
SPY190215P002290002019-01-18 9:41AM EST229.000.300.300.31-0.03-9.09%39,23329.05%
SPY190215P002300002019-01-18 10:02AM EST230.000.330.320.33-0.04-10.81%21671,80428.66%
SPY190215P002310002019-01-18 10:03AM EST231.000.350.340.35-0.06-14.63%87,31228.27%
SPY190215P002320002019-01-18 9:55AM EST232.000.370.350.37-0.04-9.76%15714,67727.83%
SPY190215P002330002019-01-18 10:04AM EST233.000.390.380.39-0.02-4.88%12017,59427.37%
SPY190215P002340002019-01-18 9:50AM EST234.000.390.400.41-0.06-13.33%420,83926.91%
SPY190215P002350002019-01-18 10:08AM EST235.000.440.430.44-0.05-10.20%7,57972,03526.54%
SPY190215P002360002019-01-18 10:01AM EST236.000.470.450.46-0.04-7.84%6916,16326.03%
SPY190215P002370002019-01-18 10:04AM EST237.000.490.490.50-0.07-12.50%8817,15825.71%
SPY190215P002380002019-01-18 10:05AM EST238.000.510.510.52-0.09-15.00%31810,93025.17%
SPY190215P002390002019-01-18 9:53AM EST239.000.540.540.55-0.08-12.90%10236,40724.71%
SPY190215P002400002019-01-18 10:08AM EST240.000.590.570.58-0.09-13.24%9,250160,43124.22%
SPY190215P002410002019-01-18 10:03AM EST241.000.640.610.62-0.09-12.33%31343,62723.80%
SPY190215P002420002019-01-18 10:05AM EST242.000.670.660.68-0.12-15.19%26,80229,56423.54%
SPY190215P002430002019-01-18 10:03AM EST243.000.720.700.72-0.10-12.20%1,07217,46823.05%
SPY190215P002440002019-01-18 10:10AM EST244.000.760.760.77-0.12-13.64%36228,29322.62%
SPY190215P002450002019-01-18 10:10AM EST245.000.810.810.83-0.14-14.74%4,610133,16222.24%
SPY190215P002460002019-01-18 9:58AM EST246.000.880.860.88-0.14-13.73%32517,83121.74%
SPY190215P002470002019-01-18 10:09AM EST247.000.950.920.94-0.16-14.41%12316,73621.28%
SPY190215P002480002019-01-18 10:08AM EST248.001.021.001.01-0.18-15.00%54246,69420.85%
SPY190215P002490002019-01-18 10:07AM EST249.001.071.081.10-0.21-16.41%43013,35820.51%
SPY190215P002500002019-01-18 10:11AM EST250.001.161.171.18-0.22-15.94%9,16685,65220.06%
SPY190215P002510002019-01-18 10:05AM EST251.001.251.231.26-0.23-15.54%9617,04019.56%
SPY190215P002520002019-01-18 10:10AM EST252.001.371.351.37-0.25-15.43%1,20240,66919.18%
SPY190215P002530002019-01-18 10:10AM EST253.001.481.471.48-0.28-15.91%66737,95318.75%
SPY190215P002540002019-01-18 10:06AM EST254.001.551.571.59-0.32-17.11%36813,59118.26%
SPY190215P002550002019-01-18 10:11AM EST255.001.701.721.74-0.34-16.67%2,67186,21717.90%
SPY190215P002560002019-01-18 10:06AM EST256.001.831.851.87-0.39-17.57%1,77638,53417.40%
SPY190215P002570002019-01-18 10:04AM EST257.002.042.002.02-0.37-15.35%93518,16316.91%
SPY190215P002580002019-01-18 10:12AM EST258.002.192.182.20-0.38-14.79%27,08120,31816.48%
SPY190215P002590002019-01-18 10:10AM EST259.002.422.392.41-0.49-16.84%1,36612,92516.10%
SPY190215P002600002019-01-18 10:10AM EST260.002.652.642.66-0.47-15.06%4,55292,17115.77%
SPY190215P002610002019-01-18 10:05AM EST261.002.872.842.87-0.59-17.05%77618,87415.21%
SPY190215P002620002019-01-18 10:12AM EST262.003.153.163.18-0.68-17.75%3,44321,90714.92%
SPY190215P002630002019-01-18 10:07AM EST263.003.513.503.53-0.71-16.82%1,3524,86514.65%
SPY190215P002640002019-01-18 10:09AM EST264.003.903.823.85-0.72-15.58%1,61010,56414.17%
SPY190215P002650002019-01-18 10:05AM EST265.004.274.264.29-0.83-16.27%96015,25713.97%
SPY190215P002660002019-01-18 10:10AM EST266.004.754.734.76-1.05-18.10%4175,32113.75%
SPY190215P002670002019-01-18 10:06AM EST267.005.155.235.27-0.85-14.17%3278,96213.53%
SPY190215P002680002019-01-18 10:02AM EST268.005.875.755.79-0.63-9.69%8633,71613.19%
SPY190215P002690002019-01-18 10:02AM EST269.006.466.396.45-1.05-13.98%1505,72213.21%
SPY190215P002700002019-01-18 10:07AM EST270.006.956.987.15-1.27-15.45%14817,40713.25%
SPY190215P002710002019-01-18 9:47AM EST271.007.527.697.78-1.48-16.44%91,83812.87%
SPY190215P002720002019-01-17 1:16PM EST272.0010.758.298.520.00-54,79412.77%
SPY190215P002730002019-01-18 9:38AM EST273.009.039.209.36-2.33-20.51%717212.99%
SPY190215P002740002019-01-18 9:46AM EST274.009.959.9410.12-1.43-12.57%101,86412.70%
SPY190215P002750002019-01-18 9:30AM EST275.0010.2810.8611.10-2.13-17.16%31,80913.43%
SPY190215P002760002019-01-14 2:26PM EST276.0018.3711.6111.930.00-241113.26%
SPY190215P002770002019-01-17 2:03PM EST277.0015.1112.5312.870.00-3718113.66%
SPY190215P002780002019-01-17 3:40PM EST278.0015.2613.6213.810.00-6026414.00%
SPY190215P002790002019-01-17 12:43PM EST279.0017.3814.5814.830.00-101714.87%
SPY190215P002800002019-01-18 10:06AM EST280.0015.5515.5815.80-1.65-9.59%4635715.37%
SPY190215P002810002019-01-02 3:39PM EST281.0032.1216.4316.780.00-1115.92%
SPY190215P002820002019-01-17 10:25AM EST282.0021.2317.4417.660.00-42315.58%
SPY190215P002830002019-01-09 10:33AM EST283.0025.8218.4618.730.00-1216.87%
SPY190215P002840002019-01-04 9:53AM EST284.0035.0519.4819.820.00-1018.30%
SPY190215P002850002019-01-17 1:36PM EST285.0023.1820.5020.720.00-305618.09%
SPY190215P002860002018-12-27 9:33AM EST286.0043.4521.4621.790.00-1019.39%
SPY190215P002870002019-01-17 2:06PM EST287.0025.1222.4922.750.00-1519.68%
SPY190215P002880002019-01-07 11:44AM EST288.0033.2523.4623.720.00-4220.02%
SPY190215P002890002019-01-14 2:26PM EST289.0031.3824.4124.690.00-84020.34%
SPY190215P002900002019-01-18 10:06AM EST290.0025.3925.5125.72-1.93-7.06%6456521.27%
SPY190215P002910002018-12-26 9:42AM EST291.0053.8026.3026.650.00-1021.12%
SPY190215P002920002018-12-27 1:39PM EST292.0050.8327.4627.720.00-2022.49%
SPY190215P002950002019-01-17 10:08AM EST295.0034.3330.4930.780.00-1024.93%
SPY190215P003000002019-01-15 11:07AM EST300.0040.4535.4835.750.00-1127.54%
SPY190215P003050002018-12-21 10:08AM EST305.0058.8240.4640.720.00-6029.96%
SPY190215P003100002019-01-09 3:53PM EST310.0052.6645.3045.650.00-2031.67%
SPY190215P003200002019-01-17 12:29PM EST320.0058.4155.4155.670.00-1010437.01%