SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C000500002019-09-19 10:18AM EDT50.00252.24246.79248.920.00-401,630.47%
SPY190920C000550002019-09-16 11:28AM EDT55.00245.51241.79243.920.00-201,543.75%
SPY190920C000600002019-09-17 11:09AM EDT60.00240.21236.79238.920.00-201,464.84%
SPY190920C000650002019-09-11 11:35AM EDT65.00234.35231.79233.920.00-9001,392.97%
SPY190920C000700002019-09-04 12:36PM EDT70.00223.32226.79228.920.00-24601,326.56%
SPY190920C000750002019-09-04 10:49AM EDT75.00217.69221.79223.920.00-401,265.23%
SPY190920C000800002019-09-04 2:10PM EDT80.00213.26216.79218.920.00-601,208.20%
SPY190920C000850002019-09-16 11:58AM EDT85.00214.70211.79213.920.00-801,154.69%
SPY190920C000900002019-09-04 10:50AM EDT90.00202.74206.79208.920.00-201,104.69%
SPY190920C000950002019-09-04 2:10PM EDT95.00198.28201.79203.920.00-901,057.42%
SPY190920C001000002019-08-29 11:32AM EDT100.00192.30196.79198.920.00-401,012.89%
SPY190920C001050002019-09-03 2:39PM EDT105.00185.11191.79193.920.00-20970.31%
SPY190920C001100002019-06-10 12:02AM EDT110.00168.88187.03187.250.00-000.00%
SPY190920C001200002019-09-11 10:51AM EDT120.00179.13176.79178.930.00-20856.64%
SPY190920C001250002019-08-13 12:47PM EDT125.00168.08176.45176.680.00-1201,115.82%
SPY190920C001300002019-07-05 3:58PM EDT130.00168.51157.50157.740.00-770.00%
SPY190920C001350002019-09-11 11:36AM EDT135.00164.44161.79163.930.00-20754.69%
SPY190920C001400002019-09-03 2:40PM EDT140.00150.20156.79158.930.00-460723.05%
SPY190920C001450002019-09-04 12:36PM EDT145.00148.43151.79153.920.00-20691.02%
SPY190920C001500002019-09-19 3:24PM EDT150.00151.50146.79148.920.00-50661.72%
SPY190920C001550002019-08-02 10:38AM EDT155.00136.73143.37143.590.00-20536.72%
SPY190920C001600002019-09-13 3:45PM EDT160.00141.28136.79138.920.00-20605.86%
SPY190920C001650002019-09-04 11:30AM EDT165.00128.33131.79133.930.00-40580.47%
SPY190920C001700002019-09-05 12:22PM EDT170.00127.89126.79128.930.00-10554.49%
SPY190920C001750002019-09-19 2:19PM EDT175.00126.79121.79123.930.00-490529.10%
SPY190920C001800002019-08-21 10:11AM EDT180.00112.55116.79118.930.00-10504.49%
SPY190920C001850002019-09-13 3:45PM EDT185.00116.26111.79113.930.00-50480.47%
SPY190920C001900002019-09-13 3:45PM EDT190.00111.26106.79108.930.00-50457.03%
SPY190920C001920002019-08-05 9:30AM EDT192.0096.44106.42106.630.00-40385.16%
SPY190920C001930002019-09-04 10:56AM EDT193.0099.93103.79105.930.00-20443.16%
SPY190920C001940002019-06-07 10:55AM EDT194.0090.00104.86105.130.00-40445.90%
SPY190920C001950002019-09-19 12:09PM EDT195.00107.30101.79103.930.00-50433.98%
SPY190920C001960002019-09-04 10:43AM EDT196.0096.77100.79102.920.00--0428.32%
SPY190920C001970002019-09-04 10:45AM EDT197.0095.7799.79101.920.00-1720423.83%
SPY190920C001980002019-09-04 10:46AM EDT198.0094.7198.79100.930.00-820420.51%
SPY190920C001990002019-09-04 3:43PM EDT199.0095.1197.7999.930.00-2480416.02%
SPY190920C002000002019-09-20 2:59PM EDT200.0099.0396.7998.93+5.88+6.31%1138411.72%
SPY190920C002050002019-08-02 9:54AM EDT205.0088.7693.4093.630.00-10332.03%
SPY190920C002100002019-09-19 3:13PM EDT210.0091.4886.7988.920.00-110367.19%
SPY190920C002150002019-09-20 10:59AM EDT215.0085.1081.7983.92+1.77+2.12%22345.90%
SPY190920C002200002019-09-19 1:55PM EDT220.0081.7576.7978.920.00-30325.20%
SPY190920C002210002019-09-10 9:30AM EDT221.0076.4175.7977.920.00--0321.09%
SPY190920C002220002019-09-04 3:41PM EDT222.0072.1574.7976.920.00--0316.99%
SPY190920C002230002019-09-19 11:17AM EDT223.0079.1573.7975.920.00-10312.99%
SPY190920C002240002019-09-04 10:53AM EDT224.0069.0772.7974.920.00--0308.98%
SPY190920C002250002019-09-19 3:53PM EDT225.0075.8771.7973.920.00-30304.88%
SPY190920C002260002019-09-04 10:50AM EDT226.0066.9570.7972.920.00-1000300.78%
SPY190920C002270002019-09-04 10:51AM EDT227.0066.0169.7971.920.00-20296.88%
SPY190920C002280002019-09-18 12:57PM EDT228.0072.0568.7970.920.00-80292.77%
SPY190920C002290002019-09-03 10:45AM EDT229.0061.6067.7969.920.00--0288.87%
SPY190920C002300002019-09-20 3:43PM EDT230.0068.6666.7968.92-2.73-3.82%16134284.77%
SPY190920C002310002019-09-05 3:35PM EDT231.0067.4265.7967.920.00-1210280.86%
SPY190920C002320002019-09-18 3:30PM EDT232.0068.0764.7966.920.00-310276.86%
SPY190920C002330002019-06-20 10:00AM EDT233.0063.1764.9865.220.00-510.00%
SPY190920C002340002019-09-03 3:26PM EDT234.0056.8062.7964.920.00-40268.95%
SPY190920C002350002019-09-20 11:57AM EDT235.0065.0061.7963.93-2.22-3.30%11265.82%
SPY190920C002360002019-08-14 3:33PM EDT236.0049.2964.8965.220.00-100368.36%
SPY190920C002370002019-09-19 11:24AM EDT237.0065.3759.7961.930.00-10258.01%
SPY190920C002380002019-07-03 10:40AM EDT238.0061.4254.5554.850.00-500.00%
SPY190920C002390002019-08-22 3:11PM EDT239.0053.9857.7959.920.00-500249.41%
SPY190920C002400002019-09-20 10:50AM EDT240.0060.2556.7958.93-0.65-1.07%12246.19%
SPY190920C002410002019-09-17 3:22PM EDT241.0059.3755.7957.930.00-150242.38%
SPY190920C002420002019-09-04 10:48AM EDT242.0058.4154.7956.930.00-20238.48%
SPY190920C002430002019-07-22 11:11AM EDT243.0049.1948.7949.140.00-50520.00%
SPY190920C002440002019-09-19 1:40PM EDT244.0057.3952.7954.930.00-10230.66%
SPY190920C002450002019-09-19 1:17PM EDT245.0056.8051.7953.930.00-137226.86%
SPY190920C002460002019-08-21 11:24AM EDT246.0054.4350.7952.930.00-20222.95%
SPY190920C002470002019-09-20 1:22PM EDT247.0051.4649.7951.93-2.85-5.25%22219.14%
SPY190920C002480002019-09-19 1:55PM EDT248.0053.7748.7950.930.00-10215.23%
SPY190920C002490002019-08-09 12:20PM EDT249.0038.7450.7050.910.00-1080257.13%
SPY190920C002500002019-09-20 4:00PM EDT250.0047.9746.7948.93-3.03-5.94%90158207.62%
SPY190920C002510002019-09-19 3:35PM EDT251.0050.0645.7947.930.00-20203.81%
SPY190920C002520002019-09-12 3:01PM EDT252.0050.2544.7946.930.00-110199.95%
SPY190920C002530002019-09-18 9:49AM EDT253.0047.0943.7945.930.00-10196.19%
SPY190920C002540002019-09-20 1:25PM EDT254.0044.6042.7944.93-3.56-7.39%315192.38%
SPY190920C002550002019-09-19 11:23AM EDT255.0047.4941.7943.930.00-10188.57%
SPY190920C002560002019-09-16 2:28PM EDT256.0044.1340.7942.930.00-180184.77%
SPY190920C002570002019-09-04 12:19PM EDT257.0043.2839.7941.930.00-700180.96%
SPY190920C002580002019-09-19 4:05PM EDT258.0043.0938.7940.920.00-17176.56%
SPY190920C002590002019-09-19 2:27PM EDT259.0042.6437.7939.920.00-10172.85%
SPY190920C002600002019-09-20 3:12PM EDT260.0038.8236.7938.92-2.10-5.13%1626169.04%
SPY190920C002610002019-09-19 2:44PM EDT261.0040.5735.7937.920.00-90165.23%
SPY190920C002620002019-09-19 3:49PM EDT262.0039.0334.7936.920.00-20161.52%
SPY190920C002630002019-09-19 4:05PM EDT263.0038.1633.7935.920.00-2460157.72%
SPY190920C002640002019-09-20 3:07PM EDT264.0034.9932.7934.92-3.02-7.95%11153.91%
SPY190920C002650002019-09-20 3:46PM EDT265.0033.2931.7933.92-3.85-10.37%218150.20%
SPY190920C002660002019-09-19 9:49AM EDT266.0035.8030.7932.920.00-10146.39%
SPY190920C002670002019-09-19 3:22PM EDT267.0034.4629.7931.920.00-10142.58%
SPY190920C002675002019-09-18 2:42PM EDT267.5031.2529.2931.420.00-1250140.72%
SPY190920C002680002019-09-20 3:50PM EDT268.0030.4128.7930.92-3.19-9.49%411138.87%
SPY190920C002690002019-09-19 3:45PM EDT269.0032.1527.7929.920.00-110135.06%
SPY190920C002700002019-09-20 4:10PM EDT270.0027.8126.7928.92-3.33-10.69%636131.25%
SPY190920C002710002019-09-20 12:39PM EDT271.0028.8025.7927.92-1.32-4.38%2526127.44%
SPY190920C002720002019-09-20 4:07PM EDT272.0026.1124.7926.92-3.03-10.40%3740123.63%
SPY190920C002725002019-09-19 4:06PM EDT272.5028.5824.2926.420.00-200121.78%
SPY190920C002730002019-09-19 4:06PM EDT273.0028.0823.7925.920.00-220119.87%
SPY190920C002740002019-09-19 4:06PM EDT274.0027.0822.7924.920.00-150116.02%
SPY190920C002750002019-09-20 12:11PM EDT275.0025.1821.7923.92-0.92-3.52%5103112.21%
SPY190920C002760002019-09-19 3:52PM EDT276.0024.6520.7922.920.00-320108.40%
SPY190920C002770002019-09-19 4:05PM EDT277.0024.0619.7921.920.00-371104.59%
SPY190920C002775002019-09-19 9:35AM EDT277.5023.4919.2921.420.00-150102.64%
SPY190920C002780002019-09-19 3:49PM EDT278.0023.1018.7920.920.00-770100.68%
SPY190920C002790002019-09-20 11:03AM EDT279.0021.2017.7919.93-1.04-4.68%2197.22%
SPY190920C002800002019-09-20 4:00PM EDT280.0018.3016.7918.92-2.78-13.19%222,37192.97%
SPY190920C002805002019-09-19 3:44PM EDT280.5020.7816.2918.420.00-4091.02%
SPY190920C002810002019-09-20 3:45PM EDT281.0017.6015.7917.92-2.80-13.73%1,0493389.06%
SPY190920C002815002019-09-19 10:33AM EDT281.5020.8715.2917.420.00-1087.06%
SPY190920C002820002019-09-19 2:43PM EDT282.0019.5714.7916.920.00-6672185.11%
SPY190920C002825002019-09-19 10:18AM EDT282.5019.8114.2916.420.00-1083.11%
SPY190920C002830002019-09-20 10:59AM EDT283.0017.2013.7915.92-0.86-4.76%64281.15%
SPY190920C002835002019-09-19 10:35AM EDT283.5018.8813.2915.420.00-1079.15%
SPY190920C002840002019-09-20 4:05PM EDT284.0014.1312.7914.92-2.97-17.37%7877.15%
SPY190920C002845002019-09-19 3:56PM EDT284.5016.5812.2914.420.00-6075.20%
SPY190920C002850002019-09-20 4:10PM EDT285.0012.8611.7913.92-3.47-21.25%22724373.14%
SPY190920C002855002019-09-19 12:08PM EDT285.5016.8011.2913.420.00-3071.14%
SPY190920C002860002019-09-20 3:29PM EDT286.0012.7010.7912.92-2.07-14.01%131469.09%
SPY190920C002865002019-09-19 12:44PM EDT286.5015.4310.2912.420.00-1067.09%
SPY190920C002870002019-09-20 1:34PM EDT287.0011.419.7911.92-2.89-20.21%72565.04%
SPY190920C002875002019-09-19 3:51PM EDT287.5013.369.2911.420.00-8162.94%
SPY190920C002880002019-09-20 4:08PM EDT288.0010.078.7910.88-3.13-23.71%554859.67%
SPY190920C002885002019-09-20 1:16PM EDT288.509.328.2910.42-4.10-30.55%199058.79%
SPY190920C002890002019-09-20 1:40PM EDT289.009.527.799.92-2.63-21.65%8745556.69%
SPY190920C002895002019-09-19 2:44PM EDT289.508.567.299.42-3.53-29.20%44054.59%
SPY190920C002900002019-09-20 4:01PM EDT290.008.206.798.92-2.86-25.86%93514152.44%
SPY190920C002905002019-09-20 3:06PM EDT290.508.556.298.42-2.55-22.97%88750.29%
SPY190920C002910002019-09-20 3:45PM EDT291.007.476.287.92-2.58-25.67%22719948.10%
SPY190920C002915002019-09-19 3:11PM EDT291.509.945.297.420.00-43045.90%
SPY190920C002920002019-09-20 4:11PM EDT292.005.865.126.45-3.23-35.53%13519929.30%
SPY190920C002925002019-09-20 3:56PM EDT292.506.174.846.42-2.43-28.26%2240441.41%
SPY190920C002930002019-09-20 3:55PM EDT293.005.814.365.92-2.40-29.23%9048439.11%
SPY190920C002935002019-09-20 11:24AM EDT293.506.693.295.42-0.77-10.32%39636.82%
SPY190920C002940002019-09-20 4:05PM EDT294.004.263.354.92-2.85-40.08%3959734.42%
SPY190920C002945002019-09-20 4:10PM EDT294.503.363.333.39-3.28-49.40%41140.00%
SPY190920C002950002019-09-20 4:11PM EDT295.002.772.832.89-3.25-53.99%9781,1590.00%
SPY190920C002955002019-09-20 4:09PM EDT295.502.362.332.40-3.34-58.60%42100.00%
SPY190920C002960002019-09-20 4:14PM EDT296.001.861.831.90-3.44-64.91%1,4901,2490.00%
SPY190920C002965002019-09-20 4:12PM EDT296.501.371.341.41-3.22-70.15%982120.00%
SPY190920C002970002019-09-20 4:11PM EDT297.000.830.860.93-3.22-79.51%4,0087840.00%
SPY190920C002975002019-09-20 4:13PM EDT297.500.430.410.48-3.13-87.92%1,975620.00%
SPY190920C002980002019-09-20 4:14PM EDT298.000.110.080.11-3.04-96.51%12,6895560.00%
SPY190920C002985002019-09-20 4:14PM EDT298.500.010.010.03-2.55-99.61%23,831831.71%
SPY190920C002990002019-09-20 4:14PM EDT299.000.010.010.01-2.02-99.51%47,2836952.83%
SPY190920C002995002019-09-20 4:11PM EDT299.500.010.000.02-2.07-99.52%32,8416814.98%
SPY190920C003000002019-09-20 4:14PM EDT300.000.010.010.02-1.02-99.03%87,8566,7166.54%
SPY190920C003010002019-09-20 4:13PM EDT301.000.010.000.01-0.27-96.43%74,25636,7528.59%
SPY190920C003020002019-09-20 4:07PM EDT302.000.010.000.01-0.11-91.67%31,31149,54210.94%
SPY190920C003025002019-09-20 3:55PM EDT302.500.010.000.01-0.07-87.50%7,40616,89912.31%
SPY190920C003030002019-09-20 3:58PM EDT303.000.010.000.01-0.04-80.00%8,74038,73113.67%
SPY190920C003040002019-09-20 3:57PM EDT304.000.010.000.00-0.03-75.00%6,27242,0706.25%
SPY190920C003050002019-09-20 3:42PM EDT305.000.010.000.00-0.02-66.67%1,64796,08912.50%
SPY190920C003060002019-09-20 3:51PM EDT306.000.010.000.00-0.02-66.67%66932,38312.50%
SPY190920C003070002019-09-20 4:02PM EDT307.000.010.000.000.00-71520,73912.50%
SPY190920C003075002019-09-20 1:35PM EDT307.500.010.000.01-0.01-50.00%477,05224.22%
SPY190920C003080002019-09-20 3:50PM EDT308.000.010.000.000.00-6420,28912.50%
SPY190920C003090002019-09-20 9:46AM EDT309.000.010.000.010.00-2,76026,32927.34%
SPY190920C003100002019-09-20 10:12AM EDT310.000.010.000.010.00-559,76429.69%
SPY190920C003110002019-09-20 10:41AM EDT311.000.010.000.000.00-7714,94025.00%
SPY190920C003120002019-09-20 11:48AM EDT312.000.010.000.000.00-412,49325.00%
SPY190920C003125002019-09-16 2:57PM EDT312.500.010.010.010.00-7011,84035.16%
SPY190920C003130002019-09-19 12:27PM EDT313.000.010.000.010.00-376,27535.94%
SPY190920C003140002019-09-16 3:56PM EDT314.000.010.000.010.00-1305,47038.28%
SPY190920C003150002019-09-19 3:46PM EDT315.000.010.000.010.00-1356,60240.63%
SPY190920C003160002019-09-18 2:45PM EDT316.000.010.000.000.00-253,21925.00%
SPY190920C003170002019-09-16 9:31AM EDT317.000.010.010.010.00-17,20044.53%
SPY190920C003180002019-09-18 3:37PM EDT318.000.010.010.010.00-29,62646.88%
SPY190920C003190002019-09-13 9:39AM EDT319.000.010.010.000.00-313,33725.00%
SPY190920C003200002019-09-16 10:02AM EDT320.000.010.000.000.00-10250,48425.00%
SPY190920C003210002019-09-17 3:40PM EDT321.000.010.000.000.00-13,52425.00%
SPY190920C003220002019-09-06 11:47AM EDT322.000.010.000.000.00-93,70925.00%
SPY190920C003230002019-09-09 9:30AM EDT323.000.010.000.000.00-2603,42225.00%
SPY190920C003250002019-09-18 2:20PM EDT325.000.010.000.000.00-3436,70125.00%
SPY190920C003300002019-09-17 11:00AM EDT330.000.010.000.000.00-119,39750.00%
SPY190920C003350002019-08-26 9:55AM EDT335.000.010.000.000.00-113,70850.00%
SPY190920C003400002019-08-08 12:18PM EDT340.000.010.000.010.00-2082.81%
SPY190920C003450002019-08-06 2:00PM EDT345.000.010.000.010.00-2,000090.63%
SPY190920C003500002019-09-05 10:31AM EDT350.000.010.000.000.00-15,05350.00%
SPY190920C003550002019-07-31 3:51PM EDT355.000.010.000.010.00-103,690106.25%
SPY190920C003600002019-09-19 10:50AM EDT360.000.010.000.010.00-21,523115.63%
SPY190920C003650002019-07-08 11:28AM EDT365.000.010.000.000.00-251,17450.00%
SPY190920C003700002019-08-07 9:30AM EDT370.000.010.000.010.00-10131.25%
SPY190920C003800002019-05-31 3:00PM EDT380.000.010.000.010.00-10643143.75%
SPY190920C003900002019-06-21 11:10AM EDT390.000.010.000.010.00-61,443159.38%
SPY190920C004000002019-05-23 10:07AM EDT400.000.010.000.000.00-17,63550.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P000500002019-07-24 9:30AM EDT50.000.010.000.010.00-58,4601,000.00%
SPY190920P000550002019-06-07 11:23AM EDT55.000.010.000.010.00-1,25012,661950.00%
SPY190920P000600002019-06-07 11:23AM EDT60.000.010.000.010.00-256,203900.00%
SPY190920P000650002019-06-07 11:23AM EDT65.000.010.000.010.00-2,2505,389850.00%
SPY190920P000700002019-06-07 11:23AM EDT70.000.010.000.010.00-1,6401,892800.00%
SPY190920P000750002019-06-07 11:09AM EDT75.000.010.000.010.00-2223,860775.00%
SPY190920P000800002019-06-07 11:23AM EDT80.000.010.000.010.00-4203737.50%
SPY190920P000850002019-06-07 11:23AM EDT85.000.010.000.010.00-43,431700.00%
SPY190920P000900002019-05-31 2:59PM EDT90.000.010.000.010.00-103,884675.00%
SPY190920P000950002019-09-18 3:03PM EDT95.000.010.000.000.00-62,33250.00%
SPY190920P001000002019-08-22 10:09AM EDT100.000.010.000.010.00-223,017612.50%
SPY190920P001050002019-06-06 10:07AM EDT105.000.010.000.010.00-1694,910587.50%
SPY190920P001100002019-08-01 2:45PM EDT110.000.010.000.010.00-22,383562.50%
SPY190920P001150002019-06-14 12:15PM EDT115.000.010.000.010.00-16,098537.50%
SPY190920P001200002019-07-08 12:31PM EDT120.000.010.000.010.00-502,633512.50%
SPY190920P001250002019-08-14 12:10PM EDT125.000.010.000.010.00-50500.00%
SPY190920P001300002019-08-27 12:55PM EDT130.000.010.000.000.00-15,57050.00%
SPY190920P001350002019-08-07 9:39AM EDT135.000.010.000.010.00-500450.00%
SPY190920P001400002019-08-09 9:58AM EDT140.000.010.000.000.00-15,42450.00%
SPY190920P001450002019-08-02 11:54AM EDT145.000.010.000.010.00-1000412.50%
SPY190920P001500002019-08-21 10:15AM EDT150.000.010.000.010.00-16,448393.75%
SPY190920P001550002019-08-20 11:03AM EDT155.000.010.000.000.00-212,95450.00%
SPY190920P001600002019-08-23 12:49PM EDT160.000.010.000.000.00-10010,64750.00%
SPY190920P001650002019-08-16 12:34PM EDT165.000.010.000.010.00-1736,483337.50%
SPY190920P001700002019-09-03 3:27PM EDT170.000.010.000.000.00-115,53350.00%
SPY190920P001750002019-08-23 3:15PM EDT175.000.010.000.000.00-828,00550.00%
SPY190920P001800002019-09-03 3:58PM EDT180.000.010.000.000.00-16,23846,05150.00%
SPY190920P001850002019-09-06 12:00PM EDT185.000.010.000.000.00-3416,30950.00%
SPY190920P001900002019-09-06 12:00PM EDT190.000.010.000.000.00-58324,16950.00%
SPY190920P001920002019-09-06 12:00PM EDT192.000.010.000.000.00-71013,83950.00%
SPY190920P001930002019-09-06 12:00PM EDT193.000.010.000.000.00-5068,851100.00%
SPY190920P001940002019-09-06 12:00PM EDT194.000.010.000.010.00-2135,130250.00%
SPY190920P001950002019-09-12 3:59PM EDT195.000.010.000.000.00-255,35250.00%
SPY190920P001960002019-09-06 12:00PM EDT196.000.010.000.010.00-12,430250.00%
SPY190920P001970002019-09-16 9:30AM EDT197.000.010.000.000.00-18,99150.00%
SPY190920P001980002019-09-06 12:00PM EDT198.000.010.000.010.00-2783,179243.75%
SPY190920P001990002019-09-16 9:30AM EDT199.000.010.000.000.00-18,08850.00%
SPY190920P002000002019-09-05 10:56AM EDT200.000.010.000.000.00-119,00750.00%
SPY190920P002050002019-09-06 12:25PM EDT205.000.010.000.010.00-2,54717,998225.00%
SPY190920P002100002019-09-12 1:58PM EDT210.000.010.000.000.00-3049,90850.00%
SPY190920P002150002019-09-09 3:47PM EDT215.000.010.000.000.00-525,18150.00%
SPY190920P002200002019-09-09 3:13PM EDT220.000.010.000.010.00-1,16621,405181.25%
SPY190920P002210002019-09-04 10:08AM EDT221.000.020.000.010.00-5331,653181.25%
SPY190920P002220002019-09-09 3:40PM EDT222.000.010.000.010.00-2,0003,975178.13%
SPY190920P002230002019-09-04 11:29AM EDT223.000.020.000.010.00-495816175.00%
SPY190920P002240002019-09-09 10:44AM EDT224.000.010.000.010.00-42260175.00%
SPY190920P002250002019-09-18 2:34PM EDT225.000.010.000.000.00-19,28050.00%
SPY190920P002260002019-09-18 2:47PM EDT226.000.010.000.000.00-210,39750.00%
SPY190920P002270002019-09-11 11:43AM EDT227.000.010.000.010.00-12,185165.63%
SPY190920P002280002019-09-09 9:37AM EDT228.000.010.000.010.00-993,952162.50%
SPY190920P002290002019-09-09 9:37AM EDT229.000.010.000.000.00-104,95850.00%
SPY190920P002300002019-09-17 10:07AM EDT230.000.010.000.000.00-432,17050.00%
SPY190920P002310002019-09-11 11:30AM EDT231.000.010.000.010.00-557,735156.25%
SPY190920P002320002019-09-11 10:39AM EDT232.000.010.000.010.00-910,085153.13%
SPY190920P002330002019-09-11 11:20AM EDT233.000.010.000.010.00-2503,772150.00%
SPY190920P002340002019-09-06 3:58PM EDT234.000.020.000.000.00-5374,12850.00%
SPY190920P002350002019-09-17 10:29AM EDT235.000.010.000.000.00-1228,11050.00%
SPY190920P002360002019-09-16 3:03PM EDT236.000.010.000.000.00-1009,06650.00%
SPY190920P002370002019-09-19 11:50AM EDT237.000.010.000.010.00-103,795140.63%
SPY190920P002380002019-09-18 2:45PM EDT238.000.010.000.010.00-3,7309,922137.50%
SPY190920P002390002019-09-18 9:33AM EDT239.000.010.000.010.00-1,1278,437137.50%
SPY190920P002400002019-09-20 10:24AM EDT240.000.010.000.000.00-10543,28150.00%
SPY190920P002410002019-09-18 9:36AM EDT241.000.010.000.000.00-6,13029,19050.00%
SPY190920P002420002019-09-18 9:38AM EDT242.000.010.000.010.00-3,0678,814128.13%
SPY190920P002430002019-09-18 9:54AM EDT243.000.010.000.010.00-14,52522,499125.00%
SPY190920P002440002019-09-20 4:07PM EDT244.000.010.000.010.00-525,216125.00%
SPY190920P002450002019-09-20 3:13PM EDT245.000.010.000.000.00-1058,65150.00%
SPY190920P002460002019-09-20 11:09AM EDT246.000.010.000.010.00-528,726118.75%
SPY190920P002470002019-09-18 2:01PM EDT247.000.010.000.010.00-2,10928,863118.75%
SPY190920P002480002019-09-19 2:22PM EDT248.000.010.010.000.00-442,156115.63%
SPY190920P002490002019-09-19 11:37AM EDT249.000.010.010.010.00-123,433118.75%
SPY190920P002500002019-09-20 11:43AM EDT250.000.010.000.000.00-4138,82350.00%
SPY190920P002510002019-09-18 3:04PM EDT251.000.010.010.010.00-20623,501115.63%
SPY190920P002520002019-09-19 12:38PM EDT252.000.010.000.000.00-213,37950.00%
SPY190920P002530002019-09-18 11:14AM EDT253.000.010.000.010.00-115,425103.13%
SPY190920P002540002019-09-19 2:59PM EDT254.000.010.000.010.00-116,673100.00%
SPY190920P002550002019-09-20 4:08PM EDT255.000.010.000.000.00-5344,75250.00%
SPY190920P002560002019-09-20 11:09AM EDT256.000.010.000.000.00-529,54550.00%
SPY190920P002570002019-09-19 11:50AM EDT257.000.010.000.010.00-1023,54093.75%
SPY190920P002580002019-09-19 2:10PM EDT258.000.010.000.000.00-365,94750.00%
SPY190920P002590002019-09-19 3:13PM EDT259.000.010.000.010.00-116,90090.63%
SPY190920P002600002019-09-19 2:48PM EDT260.000.010.000.000.00-35113,31650.00%
SPY190920P002610002019-09-19 2:14PM EDT261.000.020.000.010.00-115,17484.38%
SPY190920P002620002019-09-19 3:28PM EDT262.000.010.000.010.00-546,84084.38%
SPY190920P002630002019-09-19 3:13PM EDT263.000.010.000.000.00-4456,00050.00%
SPY190920P002640002019-09-19 3:57PM EDT264.000.010.000.010.00-735,58778.13%
SPY190920P002650002019-09-20 10:15AM EDT265.000.010.000.000.00-476,45550.00%
SPY190920P002660002019-09-20 10:15AM EDT266.000.010.000.000.00-166,07250.00%
SPY190920P002670002019-09-19 3:28PM EDT267.000.010.000.000.00-5630,22150.00%
SPY190920P002675002019-09-18 4:14PM EDT267.500.020.000.010.00-1510,26171.88%
SPY190920P002680002019-09-20 12:18PM EDT268.000.010.000.00-0.01-50.00%18446,17950.00%
SPY190920P002690002019-09-20 2:29PM EDT269.000.010.000.000.00-524,36850.00%
SPY190920P002700002019-09-20 3:59PM EDT270.000.010.000.000.00-32163,47050.00%
SPY190920P002710002019-09-20 11:27AM EDT271.000.010.000.010.00-1,02222,38062.50%
SPY190920P002720002019-09-20 3:46PM EDT272.000.010.000.01-0.01-50.00%433,45260.94%
SPY190920P002725002019-09-19 3:35PM EDT272.500.010.000.010.00-1,1045,48459.38%
SPY190920P002730002019-09-20 4:10PM EDT273.000.010.000.01-0.01-50.00%7139,44159.38%
SPY190920P002740002019-09-19 3:55PM EDT274.000.020.000.000.00-15,86850,00625.00%
SPY190920P002750002019-09-20 4:01PM EDT275.000.010.000.000.00-211105,29025.00%
SPY190920P002760002019-09-20 1:22PM EDT276.000.010.000.000.00-21923,66925.00%
SPY190920P002770002019-09-20 12:47PM EDT277.000.010.000.00-0.01-50.00%3439,43525.00%
SPY190920P002775002019-09-20 3:07PM EDT277.500.010.000.01-0.01-50.00%36,55652.34%
SPY190920P002780002019-09-20 3:46PM EDT278.000.010.000.00-0.02-66.67%10437,57325.00%
SPY190920P002790002019-09-20 11:34AM EDT279.000.010.000.00-0.01-50.00%1,69038,65025.00%
SPY190920P002800002019-09-20 1:33PM EDT280.000.010.000.00-0.02-66.67%126202,52425.00%
SPY190920P002805002019-09-20 12:35PM EDT280.500.010.000.01-0.02-66.67%312,76145.31%
SPY190920P002810002019-09-20 2:50PM EDT281.000.010.000.01-0.03-75.00%1,89923,58843.75%
SPY190920P002815002019-09-19 3:49PM EDT281.500.030.000.010.00-1,6564,89542.97%
SPY190920P002820002019-09-20 4:03PM EDT282.000.010.000.00-0.02-66.67%9249,09625.00%
SPY190920P002825002019-09-20 3:02PM EDT282.500.010.000.00-0.02-66.67%3,63712,38525.00%
SPY190920P002830002019-09-20 4:13PM EDT283.000.010.000.00-0.03-75.00%2,05542,14425.00%
SPY190920P002835002019-09-20 10:46AM EDT283.500.010.000.01-0.03-75.00%674,34638.28%
SPY190920P002840002019-09-20 4:12PM EDT284.000.010.000.00-0.03-75.00%35564,86925.00%
SPY190920P002845002019-09-20 10:47AM EDT284.500.010.000.00-0.03-75.00%3,5164,65025.00%
SPY190920P002850002019-09-20 2:48PM EDT285.000.010.000.00-0.04-80.00%3,687137,59525.00%
SPY190920P002855002019-09-20 10:12AM EDT285.500.010.000.00-0.04-80.00%1,93410,21925.00%
SPY190920P002860002019-09-20 3:32PM EDT286.000.010.000.00-0.05-83.33%8137,14625.00%
SPY190920P002865002019-09-20 10:18AM EDT286.500.010.000.01-0.04-80.00%282,65031.25%
SPY190920P002870002019-09-20 2:47PM EDT287.000.010.000.01-0.04-80.00%1,07435,05229.69%
SPY190920P002875002019-09-20 3:06PM EDT287.500.010.000.01-0.04-80.00%6055,63428.91%
SPY190920P002880002019-09-20 4:03PM EDT288.000.010.000.01-0.04-80.00%6,22349,05327.34%
SPY190920P002885002019-09-20 3:56PM EDT288.500.010.000.01-0.04-80.00%1,6874,58126.17%
SPY190920P002890002019-09-20 3:56PM EDT289.000.010.000.01-0.05-83.33%1,03837,65925.00%
SPY190920P002895002019-09-20 3:07PM EDT289.500.010.000.01-0.05-83.33%1,1022,97823.83%
SPY190920P002900002019-09-20 4:11PM EDT290.000.010.000.01-0.05-83.33%28,362121,54822.66%
SPY190920P002905002019-09-20 3:59PM EDT290.500.010.000.01-0.05-83.33%5,7975,28021.09%
SPY190920P002910002019-09-20 4:02PM EDT291.000.010.000.02-0.06-85.71%12,26250,41222.07%
SPY190920P002915002019-09-20 4:01PM EDT291.500.010.000.02-0.06-85.71%1,3475,62920.70%
SPY190920P002920002019-09-20 3:57PM EDT292.000.010.010.02-0.06-85.71%1,90045,47819.53%
SPY190920P002925002019-09-20 3:51PM EDT292.500.010.000.02-0.06-85.71%6,56437,91518.16%
SPY190920P002930002019-09-20 4:09PM EDT293.000.010.000.02-0.07-87.50%2,99657,33616.80%
SPY190920P002935002019-09-20 3:58PM EDT293.500.010.000.02-0.09-90.00%3,1079,41015.43%
SPY190920P002940002019-09-20 4:14PM EDT294.000.010.010.02-0.08-88.89%14,66944,02914.06%
SPY190920P002945002019-09-20 4:13PM EDT294.500.010.010.02-0.10-90.91%5,77514,48612.70%
SPY190920P002950002019-09-20 4:14PM EDT295.000.020.010.02-0.10-83.33%29,33884,10111.13%
SPY190920P002955002019-09-20 4:14PM EDT295.500.020.020.03-0.12-85.71%13,64213,58610.55%
SPY190920P002960002019-09-20 4:14PM EDT296.000.030.020.03-0.12-80.00%25,42026,3178.99%
SPY190920P002965002019-09-20 4:14PM EDT296.500.040.030.04-0.14-77.78%19,63413,9827.91%
SPY190920P002970002019-09-20 4:14PM EDT297.000.070.050.07-0.14-66.67%61,89842,3827.18%
SPY190920P002975002019-09-20 4:14PM EDT297.500.100.100.12-0.15-60.00%45,50514,9726.30%
SPY190920P002980002019-09-20 4:14PM EDT298.000.250.220.29-0.06-19.35%94,51930,7896.67%
SPY190920P002985002019-09-20 4:14PM EDT298.500.660.640.70+0.26+65.00%71,4446,8519.38%
SPY190920P002990002019-09-20 4:14PM EDT299.001.171.131.19+0.66+129.41%90,13122,46712.48%
SPY190920P002995002019-09-20 4:14PM EDT299.501.681.621.69+1.00+147.06%24,19615,04415.38%
SPY190920P003000002019-09-20 4:14PM EDT300.002.182.122.19+1.28+142.22%71,61555,47218.07%
SPY190920P003010002019-09-20 4:14PM EDT301.003.153.123.19+1.55+96.88%21,91125,59223.00%
SPY190920P003020002019-09-20 4:10PM EDT302.004.223.584.73+1.72+68.80%9,10319,46138.77%
SPY190920P003025002019-09-20 4:10PM EDT302.504.704.495.71+1.79+61.51%1,5423,99550.42%
SPY190920P003030002019-09-20 4:05PM EDT303.004.764.086.21+1.34+39.18%1,77211,82753.08%
SPY190920P003040002019-09-20 4:04PM EDT304.005.765.967.21+1.40+32.11%71511,39858.23%
SPY190920P003050002019-09-20 4:08PM EDT305.007.006.098.21+1.63+30.35%3,2869,03063.18%
SPY190920P003060002019-09-20 3:35PM EDT306.007.377.079.21+1.03+16.25%1714,75467.99%
SPY190920P003070002019-09-20 1:25PM EDT307.008.418.0710.21+1.06+14.42%195,41872.66%
SPY190920P003075002019-09-20 11:20AM EDT307.507.498.5710.71-0.36-4.59%672,51474.95%
SPY190920P003080002019-09-20 10:37AM EDT308.007.569.0711.21-0.78-9.35%146,00677.25%
SPY190920P003090002019-09-20 3:19PM EDT309.0010.0410.0712.21+0.70+7.49%52,45653.52%
SPY190920P003100002019-09-20 4:02PM EDT310.0011.7211.0713.21+1.38+13.35%1,19452,60356.98%
SPY190920P003110002019-09-20 1:18PM EDT311.0013.1012.0714.21+2.32+21.52%11,51260.45%
SPY190920P003120002019-09-19 9:35AM EDT312.0011.4713.0715.210.00-101,17263.82%
SPY190920P003125002019-09-20 10:23AM EDT312.5012.0513.5715.71+0.63+5.52%15665.53%
SPY190920P003130002019-09-20 9:52AM EDT313.0012.6314.0716.21-1.58-11.12%21,42867.19%
SPY190920P003140002019-09-20 10:13AM EDT314.0013.4715.0817.21-0.35-2.53%11,28170.61%
SPY190920P003150002019-09-20 3:52PM EDT315.0016.4516.0818.21+1.58+10.63%54,34973.93%
SPY190920P003160002019-09-20 9:32AM EDT316.0015.5617.0819.21-1.80-10.37%1327177.10%
SPY190920P003170002019-09-18 11:36AM EDT317.0018.2218.0820.210.00-649980.27%
SPY190920P003180002019-09-16 9:32AM EDT318.0019.4419.0821.210.00-122,31183.40%
SPY190920P003190002019-09-16 9:33AM EDT319.0020.3120.0822.210.00-187486.52%
SPY190920P003200002019-09-20 3:57PM EDT320.0021.3421.0823.21+1.46+7.34%816,91189.55%
SPY190920P003210002019-09-16 3:39PM EDT321.0022.2722.0724.210.00-61392.38%
SPY190920P003220002019-09-19 3:16PM EDT322.0021.9523.0725.210.00-16795.31%
SPY190920P003230002019-09-19 3:16PM EDT323.0022.9324.0726.210.00-17898.34%
SPY190920P003250002019-09-18 12:54PM EDT325.0026.2026.0728.210.00-861104.20%
SPY190920P003300002019-09-20 10:53AM EDT330.0029.9631.0833.21+0.36+1.22%926118.65%
SPY190920P003350002019-09-18 3:11PM EDT335.0036.7136.0838.210.00-124132.42%
SPY190920P003400002019-09-11 10:51AM EDT340.0042.2041.0843.210.00-2196145.61%
SPY190920P003450002019-09-06 3:08PM EDT345.0047.7546.0848.210.00-371158.40%
SPY190920P003500002019-09-20 10:57AM EDT350.0049.9051.0853.21+0.76+1.55%169170.90%
SPY190920P003550002019-06-10 12:12AM EDT355.0079.0358.2958.510.00-00245.12%
SPY190920P003600002019-09-10 2:44PM EDT360.0064.3961.0863.210.00-17156194.73%
SPY190920P003650002019-09-09 11:54AM EDT365.0067.5866.0868.210.00-291581206.25%
SPY190920P003700002019-09-10 9:42AM EDT370.0074.8571.0873.210.00-772217.38%
SPY190920P003800002019-09-10 3:48PM EDT380.0083.7781.0883.210.00-14713239.06%
SPY190920P003900002019-09-10 3:42PM EDT390.0094.0391.0893.210.00-13755259.96%
SPY190920P004000002019-09-20 9:51AM EDT400.0099.72101.08103.21+0.66+0.67%41,462279.88%