| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190717C00255000 | 2019-06-26 10:32AM EDT | 255.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY190717C00265000 | 2019-06-26 3:52PM EDT | 265.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY190717C00269000 | 2019-06-20 10:00AM EDT | 269.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY190717C00270000 | 2019-07-01 10:43AM EDT | 270.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY190717C00273000 | 2019-06-25 11:59AM EDT | 273.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY190717C00274000 | 2019-06-20 1:47PM EDT | 274.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPY190717C00275000 | 2019-06-21 9:34AM EDT | 275.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY190717C00276000 | 2019-07-01 12:13AM EDT | 276.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| SPY190717C00277000 | 2019-07-11 11:27AM EDT | 277.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY190717C00278000 | 2019-06-28 3:25PM EDT | 278.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SPY190717C00280000 | 2019-07-15 11:11AM EDT | 280.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| SPY190717C00281000 | 2019-06-26 2:54PM EDT | 281.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPY190717C00282000 | 2019-06-27 11:53AM EDT | 282.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 29 | 123 | 0.00% |
| SPY190717C00282500 | 2019-07-15 10:25AM EDT | 282.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY190717C00283000 | 2019-07-15 10:29AM EDT | 283.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 0.00% |
| SPY190717C00283500 | 2019-07-15 10:48AM EDT | 283.50 | 17.03 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| SPY190717C00284000 | 2019-07-15 10:42AM EDT | 284.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| SPY190717C00284500 | 2019-07-15 10:37AM EDT | 284.50 | 16.29 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| SPY190717C00285000 | 2019-07-15 11:42AM EDT | 285.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| SPY190717C00285500 | 2019-07-09 3:48PM EDT | 285.50 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SPY190717C00286000 | 2019-07-15 10:13AM EDT | 286.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| SPY190717C00286500 | 2019-07-15 10:45AM EDT | 286.50 | 14.06 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| SPY190717C00287000 | 2019-07-15 2:12PM EDT | 287.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 10 | 414 | 0.00% |
| SPY190717C00287500 | 2019-07-15 10:47AM EDT | 287.50 | 12.97 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| SPY190717C00288000 | 2019-07-15 11:29AM EDT | 288.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| SPY190717C00288500 | 2019-07-15 10:51AM EDT | 288.50 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPY190717C00289000 | 2019-07-15 10:34AM EDT | 289.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1,339 | 0.00% |
| SPY190717C00289500 | 2019-07-15 10:31AM EDT | 289.50 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SPY190717C00290000 | 2019-07-15 2:00PM EDT | 290.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 400 | 0.00% |
| SPY190717C00290500 | 2019-07-09 3:47PM EDT | 290.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SPY190717C00291000 | 2019-07-15 3:39PM EDT | 291.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 33 | 321 | 0.00% |
| SPY190717C00291500 | 2019-07-15 10:52AM EDT | 291.50 | 9.22 | 0.00 | 0.00 | 0.00 | - | 17 | 164 | 0.00% |
| SPY190717C00292000 | 2019-07-15 1:29PM EDT | 292.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 17 | 203 | 0.00% |
| SPY190717C00292500 | 2019-07-12 2:32PM EDT | 292.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| SPY190717C00293000 | 2019-07-15 3:42PM EDT | 293.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 509 | 377 | 0.00% |
| SPY190717C00293500 | 2019-07-11 3:10PM EDT | 293.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 35 | 285 | 0.00% |
| SPY190717C00294000 | 2019-07-15 3:03PM EDT | 294.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 47 | 1,318 | 0.00% |
| SPY190717C00294500 | 2019-07-15 10:51AM EDT | 294.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 7 | 421 | 0.00% |
| SPY190717C00295000 | 2019-07-15 3:58PM EDT | 295.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 34 | 599 | 0.00% |
| SPY190717C00295500 | 2019-07-15 3:37PM EDT | 295.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 32 | 407 | 0.00% |
| SPY190717C00296000 | 2019-07-15 3:05PM EDT | 296.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 38 | 2,549 | 0.00% |
| SPY190717C00296500 | 2019-07-15 3:37PM EDT | 296.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 63 | 751 | 0.00% |
| SPY190717C00297000 | 2019-07-15 3:25PM EDT | 297.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 47 | 1,533 | 0.00% |
| SPY190717C00297500 | 2019-07-15 2:53PM EDT | 297.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 26 | 741 | 0.00% |
| SPY190717C00298000 | 2019-07-15 3:57PM EDT | 298.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 715 | 1,362 | 0.00% |
| SPY190717C00298500 | 2019-07-15 4:12PM EDT | 298.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 678 | 1,361 | 0.00% |
| SPY190717C00299000 | 2019-07-15 4:12PM EDT | 299.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1,412 | 3,181 | 0.00% |
| SPY190717C00299500 | 2019-07-15 4:14PM EDT | 299.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,299 | 2,277 | 0.00% |
| SPY190717C00300000 | 2019-07-15 4:14PM EDT | 300.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15,499 | 10,144 | 0.00% |
| SPY190717C00301000 | 2019-07-15 4:14PM EDT | 301.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33,023 | 13,995 | 0.20% |
| SPY190717C00302000 | 2019-07-15 4:14PM EDT | 302.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12,190 | 9,158 | 1.56% |
| SPY190717C00303000 | 2019-07-15 4:13PM EDT | 303.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,160 | 6,963 | 3.13% |
| SPY190717C00304000 | 2019-07-15 3:57PM EDT | 304.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,673 | 3,915 | 3.13% |
| SPY190717C00305000 | 2019-07-15 4:14PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,136 | 6,891 | 6.25% |
| SPY190717C00306000 | 2019-07-15 4:00PM EDT | 306.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 839 | 1,620 | 6.25% |
| SPY190717C00307000 | 2019-07-15 3:55PM EDT | 307.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,166 | 6,373 | 6.25% |
| SPY190717C00308000 | 2019-07-15 11:20AM EDT | 308.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 713 | 6.25% |
| SPY190717C00309000 | 2019-07-11 11:30AM EDT | 309.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| SPY190717C00310000 | 2019-07-15 9:43AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 12.50% |
| SPY190717C00311000 | 2019-07-10 12:05PM EDT | 311.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 486 | 668 | 12.50% |
| SPY190717C00312000 | 2019-07-02 9:56AM EDT | 312.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 19 | 12.50% |
| SPY190717C00315000 | 2019-07-01 12:29PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 26 | 12.50% |
| SPY190717C00316000 | 2019-07-05 9:59AM EDT | 316.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190717P00255000 | 2019-07-09 3:55PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,275 | 5,612 | 50.00% |
| SPY190717P00260000 | 2019-07-10 3:02PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,931 | 50.00% |
| SPY190717P00265000 | 2019-07-12 12:17PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,076 | 50.00% |
| SPY190717P00268000 | 2019-07-05 9:45AM EDT | 268.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 818 | 25.00% |
| SPY190717P00269000 | 2019-07-12 4:11PM EDT | 269.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 127 | 25.00% |
| SPY190717P00270000 | 2019-07-15 9:47AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 1,271 | 25.00% |
| SPY190717P00270500 | 2019-07-15 9:30AM EDT | 270.50 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPY190717P00271000 | 2019-07-02 12:49PM EDT | 271.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 25.00% |
| SPY190717P00271500 | 2019-07-05 3:22PM EDT | 271.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPY190717P00272000 | 2019-07-12 11:36AM EDT | 272.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 127 | 25.00% |
| SPY190717P00272500 | 2019-07-11 9:32AM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 750 | 816 | 25.00% |
| SPY190717P00273000 | 2019-07-12 10:51AM EDT | 273.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 773 | 1,079 | 25.00% |
| SPY190717P00273500 | 2019-07-05 11:08AM EDT | 273.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 390 | 25.00% |
| SPY190717P00274000 | 2019-07-10 11:19AM EDT | 274.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 371 | 25.00% |
| SPY190717P00275000 | 2019-07-15 3:50PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 745 | 1,656 | 25.00% |
| SPY190717P00275500 | 2019-07-15 4:14PM EDT | 275.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,517 | 1,603 | 25.00% |
| SPY190717P00276000 | 2019-07-15 3:51PM EDT | 276.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 520 | 25.00% |
| SPY190717P00276500 | 2019-07-15 4:11PM EDT | 276.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 145 | 25.00% |
| SPY190717P00277000 | 2019-07-05 12:36PM EDT | 277.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| SPY190717P00277500 | 2019-07-08 10:33AM EDT | 277.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 25.00% |
| SPY190717P00278000 | 2019-07-15 4:04PM EDT | 278.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 25.00% |
| SPY190717P00278500 | 2019-07-09 9:54AM EDT | 278.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| SPY190717P00279000 | 2019-07-12 10:45AM EDT | 279.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,268 | 25.00% |
| SPY190717P00279500 | 2019-07-01 10:39AM EDT | 279.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| SPY190717P00280000 | 2019-07-15 11:57AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 403 | 25.00% |
| SPY190717P00280500 | 2019-07-12 3:58PM EDT | 280.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 156 | 25.00% |
| SPY190717P00281000 | 2019-07-12 3:59PM EDT | 281.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 294 | 25.00% |
| SPY190717P00281500 | 2019-07-12 3:58PM EDT | 281.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,337 | 2,334 | 25.00% |
| SPY190717P00282000 | 2019-07-12 10:01AM EDT | 282.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 25.00% |
| SPY190717P00282500 | 2019-07-11 3:30PM EDT | 282.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 25.00% |
| SPY190717P00283000 | 2019-07-15 12:31PM EDT | 283.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 463 | 25.00% |
| SPY190717P00283500 | 2019-07-09 11:26AM EDT | 283.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 325 | 25.00% |
| SPY190717P00284000 | 2019-07-15 12:00PM EDT | 284.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,004 | 1,573 | 12.50% |
| SPY190717P00284500 | 2019-07-15 12:20PM EDT | 284.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 338 | 567 | 12.50% |
| SPY190717P00285000 | 2019-07-15 3:50PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,116 | 10,058 | 12.50% |
| SPY190717P00285500 | 2019-07-15 4:10PM EDT | 285.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 660 | 783 | 12.50% |
| SPY190717P00286000 | 2019-07-12 4:10PM EDT | 286.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,275 | 2,917 | 12.50% |
| SPY190717P00286500 | 2019-07-12 4:00PM EDT | 286.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,814 | 4,030 | 12.50% |
| SPY190717P00287000 | 2019-07-15 10:46AM EDT | 287.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,217 | 12.50% |
| SPY190717P00287500 | 2019-07-12 9:31AM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| SPY190717P00288000 | 2019-07-15 9:32AM EDT | 288.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 785 | 12.50% |
| SPY190717P00288500 | 2019-07-12 4:08PM EDT | 288.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 376 | 12.50% |
| SPY190717P00289000 | 2019-07-15 10:04AM EDT | 289.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,179 | 5,191 | 12.50% |
| SPY190717P00289500 | 2019-07-15 1:09PM EDT | 289.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,150 | 3,720 | 12.50% |
| SPY190717P00290000 | 2019-07-15 2:20PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 966 | 10,652 | 12.50% |
| SPY190717P00290500 | 2019-07-15 11:19AM EDT | 290.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,531 | 1,906 | 12.50% |
| SPY190717P00291000 | 2019-07-15 4:10PM EDT | 291.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 257 | 1,131 | 12.50% |
| SPY190717P00291500 | 2019-07-15 4:10PM EDT | 291.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 3,236 | 12.50% |
| SPY190717P00292000 | 2019-07-15 3:50PM EDT | 292.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 3,974 | 12.50% |
| SPY190717P00292500 | 2019-07-15 2:13PM EDT | 292.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 3,014 | 12.50% |
| SPY190717P00293000 | 2019-07-15 3:47PM EDT | 293.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 341 | 1,802 | 6.25% |
| SPY190717P00293500 | 2019-07-15 4:09PM EDT | 293.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 669 | 6.25% |
| SPY190717P00294000 | 2019-07-15 4:09PM EDT | 294.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,492 | 7,436 | 6.25% |
| SPY190717P00294500 | 2019-07-15 3:59PM EDT | 294.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,858 | 3,056 | 6.25% |
| SPY190717P00295000 | 2019-07-15 4:10PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,782 | 7,189 | 6.25% |
| SPY190717P00295500 | 2019-07-15 3:57PM EDT | 295.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,164 | 2,972 | 6.25% |
| SPY190717P00296000 | 2019-07-15 4:04PM EDT | 296.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,261 | 7,129 | 6.25% |
| SPY190717P00296500 | 2019-07-15 4:10PM EDT | 296.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,277 | 1,264 | 6.25% |
| SPY190717P00297000 | 2019-07-15 4:12PM EDT | 297.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,000 | 3,262 | 3.13% |
| SPY190717P00297500 | 2019-07-15 4:14PM EDT | 297.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,902 | 3,545 | 3.13% |
| SPY190717P00298000 | 2019-07-15 4:14PM EDT | 298.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,400 | 5,881 | 3.13% |
| SPY190717P00298500 | 2019-07-15 4:06PM EDT | 298.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,077 | 4,164 | 3.13% |
| SPY190717P00299000 | 2019-07-15 4:14PM EDT | 299.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7,092 | 6,203 | 3.13% |
| SPY190717P00299500 | 2019-07-15 4:13PM EDT | 299.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7,463 | 6,645 | 1.56% |
| SPY190717P00300000 | 2019-07-15 4:14PM EDT | 300.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23,962 | 10,482 | 1.56% |
| SPY190717P00301000 | 2019-07-15 4:14PM EDT | 301.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7,984 | 2,999 | 0.00% |
| SPY190717P00302000 | 2019-07-15 4:14PM EDT | 302.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2,386 | 1,425 | 0.00% |
| SPY190717P00303000 | 2019-07-15 4:09PM EDT | 303.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 239 | 285 | 0.00% |
| SPY190717P00304000 | 2019-07-15 4:06PM EDT | 304.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 333 | 200 | 0.00% |
| SPY190717P00305000 | 2019-07-15 3:55PM EDT | 305.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 28 | 16 | 0.00% |
| SPY190717P00306000 | 2019-07-15 9:51AM EDT | 306.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY190717P00307000 | 2019-07-10 10:15AM EDT | 307.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY190717P00308000 | 2019-07-15 9:39AM EDT | 308.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190717P00309000 | 2019-07-11 3:49PM EDT | 309.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY190717P00310000 | 2019-07-12 12:28PM EDT | 310.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY190717P00311000 | 2019-07-15 3:19PM EDT | 311.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| SPY190717P00312000 | 2019-07-15 1:33PM EDT | 312.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY190717P00313000 | 2019-07-15 1:33PM EDT | 313.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY190717P00315000 | 2019-06-24 1:13PM EDT | 315.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |