| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191111C00250000 | 2019-10-31 1:51PM EST | 250.00 | 52.23 | 58.30 | 58.82 | 0.00 | - | 2 | 0 | 195.31% |
| SPY191111C00255000 | 2019-10-17 12:43PM EST | 255.00 | 44.59 | 53.31 | 53.82 | 0.00 | - | - | 0 | 180.08% |
| SPY191111C00260000 | 2019-10-13 11:14PM EST | 260.00 | 38.90 | 48.32 | 48.84 | 0.00 | - | 2 | 0 | 166.02% |
| SPY191111C00265000 | 2019-10-13 11:14PM EST | 265.00 | 35.45 | 43.39 | 43.76 | 0.00 | - | 20 | 0 | 149.61% |
| SPY191111C00272000 | 2019-10-30 8:43AM EST | 272.00 | 31.11 | 36.43 | 36.72 | 0.00 | - | 16 | 0 | 127.54% |
| SPY191111C00275000 | 2019-10-13 11:14PM EST | 275.00 | 20.81 | 32.87 | 33.03 | 0.00 | - | - | 0 | 0.00% |
| SPY191111C00278000 | 2019-10-13 11:14PM EST | 278.00 | 15.21 | 29.85 | 29.98 | 0.00 | - | - | 0 | 0.00% |
| SPY191111C00279000 | 2019-11-08 12:10PM EST | 279.00 | 29.39 | 29.43 | 29.72 | 0.00 | - | 5 | 0 | 105.47% |
| SPY191111C00280000 | 2019-11-11 11:12AM EST | 280.00 | 27.95 | 28.43 | 28.72 | -0.67 | -2.34% | 6 | 0 | 102.34% |
| SPY191111C00281000 | 2019-10-13 11:14PM EST | 281.00 | 14.70 | 26.88 | 27.03 | 0.00 | - | - | 0 | 0.00% |
| SPY191111C00282000 | 2019-10-29 9:43AM EST | 282.00 | 21.50 | 26.43 | 26.72 | 0.00 | - | 1 | 0 | 96.09% |
| SPY191111C00283000 | 2019-10-18 11:31AM EST | 283.00 | 15.49 | 25.43 | 25.72 | 0.00 | - | 1 | 0 | 92.97% |
| SPY191111C00284000 | 2019-10-14 8:53AM EST | 284.00 | 13.86 | 24.43 | 24.72 | 0.00 | - | - | 0 | 89.84% |
| SPY191111C00285000 | 2019-10-24 8:51AM EST | 285.00 | 15.89 | 23.43 | 23.72 | 0.00 | - | 1 | 0 | 86.72% |
| SPY191111C00286000 | 2019-10-13 11:14PM EST | 286.00 | 14.60 | 21.87 | 22.02 | 0.00 | - | - | 0 | 0.00% |
| SPY191111C00287000 | 2019-11-07 10:46AM EST | 287.00 | 22.15 | 21.43 | 21.72 | 0.00 | - | 6 | 0 | 80.27% |
| SPY191111C00288000 | 2019-10-25 12:30PM EST | 288.00 | 14.37 | 19.84 | 20.03 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191111C00289000 | 2019-10-30 8:46AM EST | 289.00 | 14.27 | 19.43 | 19.72 | 0.00 | - | 17 | 0 | 73.93% |
| SPY191111C00290000 | 2019-11-11 3:41PM EST | 290.00 | 18.17 | 18.43 | 18.72 | +0.37 | +2.08% | 2 | 0 | 70.70% |
| SPY191111C00291000 | 2019-11-01 12:59PM EST | 291.00 | 15.02 | 17.43 | 17.72 | 0.00 | - | 9 | 0 | 67.58% |
| SPY191111C00292000 | 2019-11-11 2:59PM EST | 292.00 | 16.44 | 16.43 | 16.72 | +0.11 | +0.67% | 4 | 0 | 64.36% |
| SPY191111C00293000 | 2019-11-11 2:49PM EST | 293.00 | 15.43 | 15.43 | 15.72 | +0.12 | +0.78% | 1 | 0 | 61.13% |
| SPY191111C00294000 | 2019-11-11 3:22PM EST | 294.00 | 14.38 | 14.43 | 14.72 | -0.81 | -5.33% | 42 | 0 | 57.81% |
| SPY191111C00295000 | 2019-11-11 4:01PM EST | 295.00 | 13.57 | 13.43 | 13.72 | +0.31 | +2.34% | 44 | 0 | 54.59% |
| SPY191111C00296000 | 2019-11-11 4:02PM EST | 296.00 | 12.54 | 12.43 | 12.72 | -0.41 | -3.17% | 25 | 0 | 51.27% |
| SPY191111C00297000 | 2019-11-11 2:31PM EST | 297.00 | 11.40 | 11.43 | 11.72 | -0.19 | -1.64% | 30 | 0 | 54.10% |
| SPY191111C00298000 | 2019-11-11 4:07PM EST | 298.00 | 10.45 | 10.43 | 10.72 | +0.23 | +2.25% | 64 | 0 | 50.44% |
| SPY191111C00299000 | 2019-11-11 3:42PM EST | 299.00 | 9.21 | 9.43 | 9.70 | -0.62 | -6.31% | 49 | 0 | 46.09% |
| SPY191111C00300000 | 2019-11-11 4:01PM EST | 300.00 | 8.40 | 8.43 | 8.69 | -0.53 | -5.94% | 121 | 0 | 42.04% |
| SPY191111C00300500 | 2019-11-11 12:20PM EST | 300.50 | 7.64 | 7.93 | 8.19 | -0.21 | -2.68% | 1 | 0 | 40.14% |
| SPY191111C00301000 | 2019-11-11 4:11PM EST | 301.00 | 7.42 | 7.43 | 7.70 | +0.28 | +3.92% | 81 | 0 | 38.62% |
| SPY191111C00301500 | 2019-11-11 2:53PM EST | 301.50 | 6.84 | 6.93 | 7.19 | +0.17 | +2.55% | 20 | 0 | 36.38% |
| SPY191111C00302000 | 2019-11-11 4:14PM EST | 302.00 | 6.52 | 6.43 | 6.69 | -0.48 | -6.86% | 114 | 0 | 34.47% |
| SPY191111C00302500 | 2019-11-11 3:51PM EST | 302.50 | 5.68 | 5.93 | 6.19 | -0.52 | -8.39% | 36 | 0 | 32.52% |
| SPY191111C00303000 | 2019-11-11 4:13PM EST | 303.00 | 5.55 | 5.42 | 5.69 | -0.29 | -4.97% | 185 | 0 | 30.57% |
| SPY191111C00303500 | 2019-11-11 4:09PM EST | 303.50 | 4.85 | 4.95 | 5.15 | -0.44 | -8.32% | 56 | 0 | 27.44% |
| SPY191111C00304000 | 2019-11-11 4:00PM EST | 304.00 | 4.41 | 4.45 | 4.65 | -0.51 | -10.37% | 340 | 0 | 25.49% |
| SPY191111C00304500 | 2019-11-11 3:00PM EST | 304.50 | 3.91 | 3.95 | 4.15 | +0.24 | +6.54% | 86 | 0 | 23.44% |
| SPY191111C00305000 | 2019-11-11 4:10PM EST | 305.00 | 3.38 | 3.56 | 3.60 | -0.55 | -13.99% | 879 | 0 | 20.12% |
| SPY191111C00305500 | 2019-11-11 4:12PM EST | 305.50 | 2.98 | 3.06 | 3.10 | -0.01 | -0.33% | 323 | 0 | 18.07% |
| SPY191111C00306000 | 2019-11-11 4:00PM EST | 306.00 | 2.40 | 2.56 | 2.60 | -0.64 | -21.05% | 1,650 | 0 | 15.97% |
| SPY191111C00306500 | 2019-11-11 4:01PM EST | 306.50 | 2.00 | 2.06 | 2.10 | -0.50 | -20.00% | 637 | 0 | 13.77% |
| SPY191111C00307000 | 2019-11-11 4:12PM EST | 307.00 | 1.49 | 1.56 | 1.60 | -0.47 | -23.98% | 4,958 | 0 | 11.48% |
| SPY191111C00307500 | 2019-11-11 4:13PM EST | 307.50 | 0.97 | 1.06 | 1.10 | -0.63 | -39.38% | 12,809 | 0 | 8.99% |
| SPY191111C00308000 | 2019-11-11 4:14PM EST | 308.00 | 0.56 | 0.56 | 0.60 | -0.65 | -53.72% | 63,532 | 0 | 6.23% |
| SPY191111C00308500 | 2019-11-11 4:14PM EST | 308.50 | 0.05 | 0.07 | 0.10 | -0.75 | -93.75% | 39,713 | 0 | 2.54% |
| SPY191111C00309000 | 2019-11-11 4:14PM EST | 309.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 29,894 | 0 | 2.54% |
| SPY191111C00309500 | 2019-11-11 4:14PM EST | 309.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 4,327 | 0 | 4.00% |
| SPY191111C00310000 | 2019-11-11 4:13PM EST | 310.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 2,605 | 0 | 5.47% |
| SPY191111C00310500 | 2019-11-11 3:58PM EST | 310.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 556 | 0 | 6.64% |
| SPY191111C00311000 | 2019-11-11 4:12PM EST | 311.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 490 | 0 | 8.01% |
| SPY191111C00311500 | 2019-11-11 3:07PM EST | 311.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,004 | 0 | 9.38% |
| SPY191111C00312000 | 2019-11-11 2:29PM EST | 312.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 717 | 0 | 10.55% |
| SPY191111C00312500 | 2019-11-11 9:54AM EST | 312.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 11.72% |
| SPY191111C00313000 | 2019-11-11 9:39AM EST | 313.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 0 | 12.89% |
| SPY191111C00313500 | 2019-11-07 2:19PM EST | 313.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 14.06% |
| SPY191111C00314000 | 2019-11-11 11:23AM EST | 314.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 0 | 15.24% |
| SPY191111C00314500 | 2019-11-07 3:35PM EST | 314.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 16.41% |
| SPY191111C00315000 | 2019-11-07 3:33PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 0 | 17.58% |
| SPY191111C00316000 | 2019-11-07 12:21PM EST | 316.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 19.92% |
| SPY191111C00317000 | 2019-11-07 11:08AM EST | 317.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 21.88% |
| SPY191111C00318000 | 2019-11-07 9:36AM EST | 318.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 24.22% |
| SPY191111C00319000 | 2019-11-07 9:32AM EST | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 26.56% |
| SPY191111C00320000 | 2019-11-04 9:48AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 28.52% |
| SPY191111C00321000 | 2019-11-04 12:21PM EST | 321.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 30.47% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191111P00245000 | 2019-11-01 9:37AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 0 | 140.63% |
| SPY191111P00250000 | 2019-11-01 2:55PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,100 | 0 | 128.13% |
| SPY191111P00255000 | 2019-10-30 8:42AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 0 | 118.75% |
| SPY191111P00260000 | 2019-11-04 10:52AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 106.25% |
| SPY191111P00265000 | 2019-11-11 12:37PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 96.88% |
| SPY191111P00270000 | 2019-11-11 3:52PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 84.38% |
| SPY191111P00271000 | 2019-11-05 10:52AM EST | 271.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,201 | 0 | 81.25% |
| SPY191111P00272000 | 2019-10-30 10:28AM EST | 272.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 81.25% |
| SPY191111P00273000 | 2019-11-01 8:32AM EST | 273.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 78.13% |
| SPY191111P00274000 | 2019-11-04 1:11PM EST | 274.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 75.00% |
| SPY191111P00275000 | 2019-11-05 10:52AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,001 | 0 | 75.00% |
| SPY191111P00276000 | 2019-11-04 2:03PM EST | 276.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 71.88% |
| SPY191111P00277000 | 2019-11-04 3:55PM EST | 277.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 68.75% |
| SPY191111P00278000 | 2019-11-11 11:08AM EST | 278.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 67.19% |
| SPY191111P00279000 | 2019-11-07 11:36AM EST | 279.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 65.63% |
| SPY191111P00280000 | 2019-11-11 3:52PM EST | 280.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 0 | 62.50% |
| SPY191111P00281000 | 2019-11-01 2:31PM EST | 281.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 801 | 0 | 60.94% |
| SPY191111P00282000 | 2019-11-04 11:54AM EST | 282.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 59.38% |
| SPY191111P00283000 | 2019-11-06 9:30AM EST | 283.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 0 | 56.25% |
| SPY191111P00284000 | 2019-11-06 10:30AM EST | 284.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 54.69% |
| SPY191111P00285000 | 2019-11-11 4:05PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 53.13% |
| SPY191111P00286000 | 2019-11-07 12:59PM EST | 286.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 50.00% |
| SPY191111P00287000 | 2019-11-06 11:25AM EST | 287.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 51.56% |
| SPY191111P00288000 | 2019-11-06 9:48AM EST | 288.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 49.22% |
| SPY191111P00289000 | 2019-11-06 9:30AM EST | 289.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 46.88% |
| SPY191111P00290000 | 2019-11-11 10:59AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 45.31% |
| SPY191111P00291000 | 2019-11-08 3:57PM EST | 291.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 42.19% |
| SPY191111P00292000 | 2019-11-08 9:48AM EST | 292.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 0 | 40.63% |
| SPY191111P00293000 | 2019-11-11 12:08PM EST | 293.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,674 | 0 | 38.28% |
| SPY191111P00294000 | 2019-11-07 1:51PM EST | 294.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,745 | 0 | 35.94% |
| SPY191111P00295000 | 2019-11-11 1:32PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 33.59% |
| SPY191111P00296000 | 2019-11-11 11:08AM EST | 296.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 31.25% |
| SPY191111P00297000 | 2019-11-08 1:29PM EST | 297.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 0 | 28.91% |
| SPY191111P00298000 | 2019-11-11 9:51AM EST | 298.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 26.56% |
| SPY191111P00299000 | 2019-11-11 9:44AM EST | 299.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 24.22% |
| SPY191111P00300000 | 2019-11-11 3:59PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 0 | 21.88% |
| SPY191111P00300500 | 2019-11-08 3:59PM EST | 300.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 123 | 0 | 20.70% |
| SPY191111P00301000 | 2019-11-11 2:10PM EST | 301.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 0 | 19.53% |
| SPY191111P00301500 | 2019-11-08 12:15PM EST | 301.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 0 | 18.36% |
| SPY191111P00302000 | 2019-11-11 1:40PM EST | 302.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 437 | 0 | 17.19% |
| SPY191111P00302500 | 2019-11-11 1:55PM EST | 302.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 343 | 0 | 16.02% |
| SPY191111P00303000 | 2019-11-11 3:00PM EST | 303.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,710 | 0 | 14.84% |
| SPY191111P00303500 | 2019-11-11 11:08AM EST | 303.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,596 | 0 | 13.67% |
| SPY191111P00304000 | 2019-11-11 3:28PM EST | 304.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,437 | 0 | 12.50% |
| SPY191111P00304500 | 2019-11-11 3:10PM EST | 304.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,015 | 0 | 11.13% |
| SPY191111P00305000 | 2019-11-11 3:08PM EST | 305.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,049 | 0 | 9.77% |
| SPY191111P00305500 | 2019-11-11 3:25PM EST | 305.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4,180 | 0 | 8.59% |
| SPY191111P00306000 | 2019-11-11 3:59PM EST | 306.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 7,578 | 0 | 7.23% |
| SPY191111P00306500 | 2019-11-11 3:36PM EST | 306.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 7,139 | 0 | 6.06% |
| SPY191111P00307000 | 2019-11-11 4:14PM EST | 307.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 25,156 | 0 | 4.59% |
| SPY191111P00307500 | 2019-11-11 4:13PM EST | 307.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 25,967 | 0 | 3.13% |
| SPY191111P00308000 | 2019-11-11 4:14PM EST | 308.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 98,647 | 0 | 1.56% |
| SPY191111P00308500 | 2019-11-11 4:14PM EST | 308.50 | 0.03 | 0.02 | 0.03 | -0.43 | -93.48% | 38,621 | 0 | 0.00% |
| SPY191111P00309000 | 2019-11-11 4:14PM EST | 309.00 | 0.43 | 0.40 | 0.43 | -0.22 | -33.85% | 10,980 | 0 | 0.00% |
| SPY191111P00309500 | 2019-11-11 4:13PM EST | 309.50 | 1.02 | 0.90 | 0.94 | +0.07 | +7.37% | 1,668 | 0 | 0.00% |
| SPY191111P00310000 | 2019-11-11 4:06PM EST | 310.00 | 1.52 | 1.40 | 1.44 | +0.17 | +12.59% | 2,156 | 0 | 0.00% |
| SPY191111P00310500 | 2019-11-11 4:12PM EST | 310.50 | 2.02 | 1.90 | 1.94 | +0.21 | +11.60% | 266 | 0 | 0.00% |
| SPY191111P00311000 | 2019-11-11 4:12PM EST | 311.00 | 2.52 | 2.40 | 2.44 | +0.37 | +17.21% | 365 | 0 | 0.00% |
| SPY191111P00311500 | 2019-11-11 3:56PM EST | 311.50 | 3.25 | 2.90 | 2.94 | +0.57 | +21.27% | 267 | 0 | 0.00% |
| SPY191111P00312000 | 2019-11-11 3:40PM EST | 312.00 | 3.78 | 3.35 | 3.55 | +0.69 | +22.33% | 2,076 | 0 | 0.00% |
| SPY191111P00312500 | 2019-11-07 2:05PM EST | 312.50 | 3.65 | 3.85 | 4.05 | 0.00 | - | - | 0 | 0.00% |
| SPY191111P00313000 | 2019-11-08 1:23PM EST | 313.00 | 4.80 | 4.35 | 4.55 | 0.00 | - | 81 | 0 | 0.00% |
| SPY191111P00313500 | 2019-11-07 1:31PM EST | 313.50 | 6.12 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191111P00314000 | 2019-11-11 4:12PM EST | 314.00 | 5.62 | 5.30 | 5.58 | -0.50 | -8.17% | 204 | 0 | 0.00% |
| SPY191111P00314500 | 2019-11-07 3:44PM EST | 314.50 | 6.76 | 5.80 | 6.08 | 0.00 | - | - | 0 | 0.00% |
| SPY191111P00315000 | 2019-11-11 4:13PM EST | 315.00 | 6.50 | 6.30 | 6.58 | +0.27 | +4.33% | 61 | 0 | 0.00% |
| SPY191111P00317000 | 2019-11-11 9:30AM EST | 317.00 | 9.70 | 8.30 | 8.58 | +1.00 | +11.49% | 1 | 0 | 0.00% |
| SPY191111P00318000 | 2019-11-11 9:47AM EST | 318.00 | 10.17 | 9.30 | 9.58 | -3.68 | -26.57% | 2 | 0 | 0.00% |
| SPY191111P00319000 | 2019-10-29 1:30PM EST | 319.00 | 15.56 | 10.26 | 10.64 | 0.00 | - | - | 0 | 0.00% |
| SPY191111P00320000 | 2019-11-05 9:30AM EST | 320.00 | 12.40 | 11.26 | 11.64 | 0.00 | - | 2 | 0 | 0.00% |
| SPY191111P00321000 | 2019-10-22 9:04AM EST | 321.00 | 20.48 | 12.26 | 12.64 | 0.00 | - | - | 0 | 0.00% |
| SPY191111P00322000 | 2019-11-11 12:08AM EST | 322.00 | 13.99 | 13.26 | 13.64 | 0.00 | - | - | - | 0.00% |