Bulletin
Investor Alert

SPDR S&P 500 ETF Trust

PSE: SPY

GO

After Hours

Oct 18, 2019

SPY

$

298.02

Change

+0.05 +0.02%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$233.76

$302.63

OPTION CHAIN FOR SPDR S&P 500 ETF TRUST

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 21, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.21 0.00 0.00 43.22 43.35 1.00 255.00 quote 0.01 0.00 0.00 0.00 0.01 20,068
quote 39.42 0.00 0.00 38.22 38.35 237.00 260.00 quote 0.01 0.00 0.00 0.00 0.01 16,541
quote 33.49 0.00 0.00 33.22 33.35 120.00 265.00 quote 0.01 0.00 0.00 0.00 0.01 7,282
quote 0.00 0.00 0.00 32.22 32.35 266.00 quote 0.02 0.00 0.00 0.00 0.01 27.00
quote 0.00 0.00 0.00 31.22 31.35 267.00 quote 0.01 0.00 0.00 0.00 0.01 37.00
quote 30.79 0.00 0.00 30.22 30.35 268.00 quote 0.01 0.00 0.00 0.00 0.01 2,435
quote 29.59 0.00 0.00 29.23 29.33 10.00 269.00 quote 0.01 0.00 0.00 0.00 0.01 793.00
quote 28.59 0.00 0.00 28.23 28.33 111.00 270.00 quote 0.01 0.00 0.00 0.00 0.01 2,590
quote 25.36 0.00 0.00 27.23 27.34 74.00 271.00 quote 0.01 0.00 0.00 0.00 0.01 2,069
quote 0.00 0.00 0.00 26.23 26.34 272.00 quote 0.02 0.00 0.00 0.00 0.01 1,005
quote 0.00 0.00 0.00 25.23 25.33 273.00 quote 0.01 0.00 0.00 0.00 0.01 3,858
quote 25.28 0.00 0.00 24.23 24.33 93.00 274.00 quote 0.01 0.00 0.00 0.00 0.01 1,443
quote 24.60 0.00 0.00 23.23 23.33 246.00 275.00 quote 0.01 0.00 5.00 0.00 0.01 4,903
quote 21.44 0.00 0.00 22.23 22.34 11.00 276.00 quote 0.01 0.00 6.00 0.00 0.01 803.00
quote 20.43 0.00 0.00 21.23 21.33 44.00 277.00 quote 0.01 0.00 1.00 0.00 0.01 1,870
quote 19.58 0.00 0.00 20.23 20.34 30.00 278.00 quote 0.01 0.00 340.00 0.00 0.01 2,042
quote 11.67 0.00 0.00 19.23 19.33 72.00 279.00 quote 0.01 0.00 17.00 0.00 0.01 6,842
quote 18.42 0.00 1.00 18.23 18.34 440.00 280.00 quote 0.01 0.00 34.00 0.00 0.01 4,910
quote 15.95 0.00 0.00 17.23 17.34 92.00 281.00 quote 0.01 0.00 313.00 0.00 0.01 12,096
quote 16.51 0.00 24.00 16.23 16.34 73.00 282.00 quote 0.01 0.00 240.00 0.00 0.01 2,780
quote 9.38 0.00 0.00 15.23 15.33 58.00 283.00 quote 0.01 0.00 776.00 0.00 0.01 1,870
quote 14.54 0.00 0.00 14.23 14.35 57.00 284.00 quote 0.01 0.00 635.00 0.01 0.02 1,430
quote 14.52 0.00 0.00 13.23 13.35 939.00 285.00 quote 0.01 -0.02 778.00 0.01 0.02 6,988
quote 12.11 0.00 4.00 12.24 12.34 257.00 286.00 quote 0.02 0.00 126.00 0.01 0.02 3,272
quote 11.66 0.00 28.00 11.24 11.35 494.00 287.00 quote 0.02 0.00 448.00 0.01 0.02 4,685
quote 10.52 -0.78 9.00 10.24 10.34 578.00 288.00 quote 0.02 0.00 435.00 0.01 0.02 2,454
quote 9.08 0.00 4.00 9.24 9.34 449.00 289.00 quote 0.02 0.00 774.00 0.01 0.02 4,656
quote 8.36 0.00 86.00 8.25 8.33 1,697 290.00 quote 0.03 0.00 3,349 0.02 0.03 4,911
quote 7.29 0.00 547.00 7.27 7.34 425.00 291.00 quote 0.03 0.00 3,920 0.02 0.03 3,787
quote 6.62 0.00 158.00 6.28 6.35 370.00 292.00 quote 0.04 0.00 3,038 0.03 0.04 4,226
quote 5.44 0.00 220.00 5.30 5.37 671.00 293.00 quote 0.05 0.00 3,667 0.05 0.06 3,474
quote 4.20 0.00 611.00 4.33 4.40 991.00 294.00 quote 0.09 0.00 4,291 0.08 0.10 3,842
quote 3.45 0.00 429.00 3.41 3.45 890.00 295.00 quote 0.15 0.00 20,942 0.13 0.15 5,218
quote 2.35 0.00 1,610 2.50 2.54 1,165 296.00 quote 0.21 0.00 10,060 0.22 0.23 4,864
quote 1.74 0.00 6,089 1.67 1.70 3,776 297.00 quote 0.39 0.00 18,154 0.38 0.39 3,301
297.97 Current price as of 10/18/2019 08:00:00 PM
quote 1.01 0.00 17,225 0.97 1.01 2,855 298.00 quote 0.70 0.00 45,721 0.68 0.70 6,682
quote 0.49 0.00 29,915 0.48 0.50 4,852 299.00 quote 1.19 0.00 21,333 1.18 1.20 6,339
quote 0.22 0.00 12,287 0.21 0.22 9,225 300.00 quote 1.90 0.00 4,385 1.89 1.94 2,817
quote 0.08 0.00 17,340 0.08 0.09 6,469 301.00 quote 2.68 0.00 1,973 2.76 2.81 1,427
quote 0.02 0.00 6,248 0.02 0.03 9,436 302.00 quote 3.80 0.00 826.00 3.71 3.79 1,306
quote 0.01 0.00 2,258 0.00 0.01 7,038 303.00 quote 4.66 0.00 141.00 4.69 4.79 833.00
quote 0.01 0.00 857.00 0.00 0.01 24,951 304.00 quote 5.12 0.00 5.00 5.69 5.78 76.00
quote 0.01 0.00 168.00 0.00 0.01 20,949 305.00 quote 6.25 0.85 85.00 6.67 6.79 35.00
quote 0.01 0.00 25.00 0.00 0.01 1,920 306.00 quote 6.70 0.00 0.00 7.67 7.79 1.00
quote 0.01 0.00 0.00 0.00 0.01 1,141 307.00 quote 8.90 0.00 210.00 8.67 8.79 200.00
quote 0.01 0.00 0.00 0.00 0.01 684.00 308.00 quote 11.79 0.00 0.00 9.69 9.79 131.00
quote 0.01 0.00 0.00 0.00 0.01 908.00 309.00 quote 11.49 0.00 10.00 10.67 10.79 10.00
quote 0.01 0.00 0.00 0.00 0.01 1,363 310.00 quote 11.01 0.00 0.00 11.69 11.78 8.00
quote 0.01 0.00 0.00 0.00 0.01 269.00 311.00 quote 15.40 0.00 0.00 12.69 12.78
quote 0.02 0.00 0.00 0.00 0.01 340.00 312.00 quote 14.15 0.00 0.00 13.69 13.78 1.00
quote 0.03 0.00 0.00 0.00 0.01 18.00 313.00 quote 0.00 0.00 0.00 14.67 14.79
quote 0.01 0.00 0.00 0.00 0.01 129.00 314.00 quote 0.00 0.00 0.00 15.69 15.78
quote 0.01 0.00 0.00 0.00 0.01 411.00 315.00 quote 17.48 0.00 0.00 16.69 16.78 225.00
quote 0.01 0.00 1.00 0.00 0.01 27.00 316.00 quote 0.00 0.00 0.00 17.69 17.78
quote 0.01 -0.01 5.00 0.00 0.01 161.00 317.00 quote 18.41 0.00 0.00 18.67 18.79 225.00
quote 0.01 0.00 0.00 0.00 0.01 3.00 318.00 quote 0.00 0.00 0.00 19.69 19.78
quote 0.00 0.00 0.00 0.00 0.01 319.00 quote 0.00 0.00 0.00 20.69 20.78
quote 0.07 0.00 0.00 0.00 0.01 176.00 320.00 quote 21.41 0.00 0.00 21.69 21.78 225.00
quote 0.00 0.00 0.00 0.00 0.01 321.00 quote 0.00 0.00 0.00 22.69 22.78
quote 0.04 0.00 0.00 0.00 0.01 161.00 325.00 quote 32.19 0.00 0.00 26.67 26.79
quote 0.00 0.00 0.00 0.00 0.01 330.00 quote 38.79 0.00 0.00 31.66 31.80
CALLS PUTS
Expires October 23, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.20 0.00 0.00 43.25 43.38 45.00 255.00 quote 0.01 0.00 1.00 0.00 0.01 1,880
quote 34.04 0.00 0.00 38.25 38.38 125.00 260.00 quote 0.01 0.00 3.00 0.00 0.01 5,604
quote 36.63 0.00 10.00 36.25 36.38 10.00 262.00 quote 0.01 0.00 0.00 0.00 0.01 502.00
quote 0.00 0.00 0.00 35.25 35.38 263.00 quote 0.01 0.00 0.00 0.00 0.01 56.00
quote 0.00 0.00 0.00 34.25 34.38 264.00 quote 0.01 0.00 0.00 0.00 0.01 60.00
quote 29.09 0.00 0.00 33.25 33.39 377.00 265.00 quote 0.01 0.00 0.00 0.00 0.01 5,775
quote 28.24 0.00 0.00 32.25 32.39 697.00 266.00 quote 0.15 0.00 0.00 0.00 0.01 49.00
quote 25.67 0.00 0.00 31.25 31.39 2.00 267.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 30.25 30.39 268.00 quote 0.10 0.00 0.00 0.00 0.01 705.00
quote 29.64 0.00 10.00 29.26 29.37 10.00 269.00 quote 0.05 0.00 0.00 0.00 0.01 455.00
quote 28.98 0.00 0.00 28.26 28.38 41.00 270.00 quote 0.01 0.00 7.00 0.00 0.01 1,131
quote 0.00 0.00 0.00 27.26 27.38 271.00 quote 0.09 0.00 0.00 0.00 0.01 641.00
quote 0.00 0.00 0.00 26.26 26.38 272.00 quote 0.01 0.00 2.00 0.00 0.01 614.00
quote 0.00 0.00 0.00 25.26 25.38 273.00 quote 0.01 0.00 1.00 0.00 0.01 1,541
quote 0.00 0.00 0.00 24.27 24.37 274.00 quote 0.01 0.00 1.00 0.01 0.02 3,941
quote 20.06 0.00 0.00 23.27 23.37 40.00 275.00 quote 0.01 0.00 5.00 0.01 0.02 3,642
quote 13.13 0.00 0.00 22.27 22.37 15.00 276.00 quote 0.02 0.00 0.00 0.01 0.02 1,598
quote 11.77 0.00 0.00 21.27 21.37 11.00 277.00 quote 0.01 0.00 3.00 0.01 0.02 661.00
quote 18.65 0.00 0.00 20.27 20.38 1.00 278.00 quote 0.01 0.00 11.00 0.01 0.02 1,032
quote 12.06 0.00 0.00 19.27 19.39 21.00 279.00 quote 0.01 0.00 26.00 0.01 0.02 3,482
quote 16.30 0.00 0.00 18.27 18.38 26.00 280.00 quote 0.01 0.00 113.00 0.01 0.02 4,793
quote 18.24 0.00 0.00 17.28 17.39 23.00 281.00 quote 0.02 0.00 584.00 0.01 0.02 8,400
quote 10.69 0.00 0.00 16.28 16.39 20.00 282.00 quote 0.02 0.00 2,023 0.02 0.03 2,165
quote 15.36 0.00 0.00 15.28 15.40 60.00 283.00 quote 0.03 0.00 87.00 0.02 0.03 1,730
quote 13.03 0.00 0.00 14.29 14.38 433.00 284.00 quote 0.03 0.00 14.00 0.02 0.03 1,741
quote 11.71 0.00 0.00 13.30 13.39 81.00 285.00 quote 0.04 -0.01 5,544 0.03 0.04 2,957
quote 10.57 0.00 0.00 12.31 12.38 257.00 286.00 quote 0.04 0.00 17.00 0.03 0.04 2,545
quote 13.03 0.00 0.00 11.31 11.39 486.00 287.00 quote 0.04 -0.01 31.00 0.04 0.05 2,673
quote 10.71 0.00 2.00 10.32 10.40 291.00 288.00 quote 0.07 0.00 95.00 0.05 0.06 1,724
quote 8.67 0.00 2.00 9.34 9.42 333.00 289.00 quote 0.07 0.00 2,017 0.06 0.07 2,194
quote 8.83 0.00 49.00 8.36 8.44 368.00 290.00 quote 0.10 0.00 3,360 0.09 0.10 4,913
quote 7.43 0.00 12.00 7.40 7.47 509.00 291.00 quote 0.13 0.00 950.00 0.12 0.13 3,225
quote 6.53 0.00 27.00 6.45 6.52 551.00 292.00 quote 0.16 0.00 641.00 0.16 0.18 2,917
quote 5.68 0.00 77.00 5.51 5.58 438.00 293.00 quote 0.23 0.00 1,540 0.23 0.24 3,052
quote 4.84 0.00 31.00 4.61 4.67 536.00 294.00 quote 0.33 0.00 2,974 0.32 0.33 2,178
quote 3.65 0.00 230.00 3.74 3.80 1,059 295.00 quote 0.44 0.00 2,329 0.45 0.46 1,657
quote 3.02 0.00 532.00 2.93 2.97 1,029 296.00 quote 0.63 0.00 5,307 0.62 0.63 1,812
quote 2.28 0.00 1,646 2.17 2.21 2,346 297.00 quote 0.85 0.00 8,596 0.86 0.88 3,018
297.97 Current price as of 10/18/2019 08:00:00 PM
quote 1.59 0.00 3,755 1.51 1.55 3,052 298.00 quote 1.20 0.00 13,498 1.19 1.22 2,283
quote 0.99 -0.61 11,511 0.97 1.00 2,772 299.00 quote 1.65 0.32 7,156 1.65 1.68 2,158
quote 0.60 0.00 12,728 0.58 0.59 5,409 300.00 quote 2.42 0.00 2,332 2.24 2.29 1,281
quote 0.33 0.00 4,501 0.32 0.33 2,795 301.00 quote 2.90 0.00 243.00 2.99 3.03 711.00
quote 0.17 0.00 8,409 0.16 0.17 1,594 302.00 quote 3.58 0.00 360.00 3.83 3.88 693.00
quote 0.08 0.00 2,530 0.08 0.09 3,690 303.00 quote 4.90 0.00 71.00 4.74 4.82 263.00
quote 0.04 0.00 2,623 0.03 0.04 3,257 304.00 quote 5.52 0.00 104.00 5.71 5.79 455.00
quote 0.02 0.00 642.00 0.01 0.02 1,898 305.00 quote 7.57 0.00 5.00 6.70 6.79 5.00
quote 0.01 -0.01 156.00 0.00 0.01 864.00 306.00 quote 7.00 0.05 2.00 7.69 7.79 50.00
quote 0.01 0.00 152.00 0.00 0.01 1,523 307.00 quote 7.75 -0.14 6.00 8.67 8.79 2.00
quote 0.01 0.00 2.00 0.00 0.01 3,699 308.00 quote 8.87 -2.87 45.00 9.67 9.79 38.00
quote 0.01 0.00 0.00 0.00 0.01 240.00 309.00 quote 10.93 0.00 0.00 10.67 10.79 234.00
quote 0.01 0.00 2.00 0.00 0.01 656.00 310.00 quote 14.73 0.00 0.00 11.67 11.79
quote 0.01 0.00 0.00 0.00 0.01 452.00 311.00 quote 0.00 0.00 0.00 12.69 12.78
quote 0.01 0.00 0.00 0.00 0.01 230.00 312.00 quote 0.00 0.00 0.00 13.69 13.79
quote 0.01 0.00 50.00 0.00 0.01 139.00 313.00 quote 16.43 0.00 0.00 14.69 14.79
quote 0.02 -0.01 10.00 0.00 0.01 45.00 314.00 quote 0.00 0.00 0.00 15.67 15.79
quote 0.01 0.00 0.00 0.00 0.01 133.00 315.00 quote 16.64 0.00 0.00 16.67 16.79 1.00
quote 0.01 0.00 0.00 0.00 0.01 18.00 316.00 quote 0.00 0.00 0.00 17.69 17.79
quote 0.01 0.00 0.00 0.00 0.01 42.00 317.00 quote 17.35 0.00 0.00 18.69 18.79
quote 0.01 0.00 0.00 0.00 0.01 4.00 318.00 quote 0.00 0.00 0.00 19.67 19.79
quote 0.01 0.00 0.00 0.00 0.01 5.00 319.00 quote 0.00 0.00 0.00 20.69 20.79
quote 0.01 0.00 0.00 0.00 0.01 100.00 320.00 quote 20.50 0.00 0.00 21.69 21.79
quote 0.00 0.00 0.00 0.00 0.01 321.00 quote 0.00 0.00 0.00 22.67 22.79
quote 0.01 0.00 0.00 0.00 0.01 15.00 325.00 quote 31.00 0.00 0.00 26.69 26.79 1.00
quote 0.02 0.00 0.00 0.00 0.01 1.00 330.00 quote 38.77 0.00 0.00 31.66 31.80
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 56.29 0.00 0.00 58.29 58.43 3.00 240.00 quote 0.01 0.00 50.00 0.00 0.01 12,467
quote 53.36 0.00 20.00 53.30 53.43 123.00 245.00 quote 0.01 0.00 0.00 0.00 0.01 37,597
quote 49.52 0.00 0.00 48.30 48.43 10.00 250.00 quote 0.01 0.00 0.00 0.00 0.01 3,956
quote 43.91 0.00 25.00 43.30 43.44 3.00 255.00 quote 0.01 0.00 7,656 0.00 0.01 7,000
quote 38.65 0.00 33.00 38.31 38.44 377.00 260.00 quote 0.02 0.00 8.00 0.01 0.02 28,024
quote 0.00 0.00 0.00 36.31 36.44 262.00 quote 0.04 -0.03 5.00 0.01 0.02 238.00
quote 0.00 0.00 0.00 35.81 35.94 262.50 quote 0.02 0.00 0.00 0.01 0.02 1,599
quote 0.00 0.00 0.00 35.31 35.44 263.00 quote 0.02 0.00 0.00 0.01 0.02 1,420
quote 32.16 0.00 0.00 34.31 34.44 10.00 264.00 quote 0.08 0.00 0.00 0.01 0.02 9.00
quote 34.12 0.00 0.00 33.31 33.44 52.00 265.00 quote 0.02 0.00 4.00 0.01 0.02 2,670
quote 30.74 0.00 0.00 32.31 32.45 2.00 266.00 quote 0.02 0.00 0.00 0.01 0.02 4,590
quote 0.00 0.00 0.00 31.31 31.45 267.00 quote 0.02 0.00 0.00 0.01 0.02 145.00
quote 30.89 0.00 13.00 30.81 30.95 68.00 267.50 quote 0.02 0.00 6.00 0.01 0.02 3,862
quote 28.54 3.39 12.00 30.32 30.43 27.00 268.00 quote 0.02 0.00 5.00 0.01 0.02 1,024
quote 27.49 0.00 0.00 29.32 29.44 10.00 269.00 quote 0.02 0.00 0.00 0.01 0.02 2,577
quote 28.93 0.58 25.00 28.33 28.43 120.00 270.00 quote 0.02 0.00 30,042 0.01 0.02 4,963
quote 0.00 0.00 0.00 27.33 27.44 271.00 quote 0.02 0.00 41.00 0.01 0.02 307.00
quote 25.55 0.00 0.00 26.33 26.44 10.00 272.00 quote 0.02 0.00 2,013 0.01 0.02 2,888
quote 26.13 0.00 0.00 25.82 25.93 35.00 272.50 quote 0.03 0.00 0.00 0.01 0.02 2,014
quote 25.71 0.00 0.00 25.33 25.45 30.00 273.00 quote 0.02 0.00 135.00 0.01 0.02 12,493
quote 14.78 0.00 0.00 24.33 24.44 11.00 274.00 quote 0.02 0.00 13.00 0.02 0.03 7,794
quote 23.39 0.00 0.00 23.34 23.45 140.00 275.00 quote 0.03 0.00 1,552 0.02 0.03 6,434
quote 22.74 0.00 30.00 22.34 22.44 195.00 276.00 quote 0.03 0.00 266.00 0.02 0.03 3,388
quote 21.83 0.00 3.00 21.34 21.45 54.00 277.00 quote 0.03 0.00 5,038 0.02 0.03 3,642
quote 21.73 0.00 0.00 20.84 20.95 368.00 277.50 quote 0.03 0.00 63.00 0.02 0.03 2,750
quote 21.32 0.00 0.00 20.34 20.45 293.00 278.00 quote 0.03 0.00 31.00 0.02 0.03 3,613
quote 20.48 0.00 0.00 19.35 19.45 293.00 279.00 quote 0.03 0.00 191.00 0.03 0.04 13,376
quote 18.65 0.00 48.00 18.35 18.45 250.00 280.00 quote 0.04 0.00 1,979 0.03 0.04 8,612
quote 18.06 0.00 0.00 17.36 17.46 423.00 281.00 quote 0.04 0.00 74.00 0.03 0.04 8,233
quote 16.87 -0.21 3.00 16.37 16.44 729.00 282.00 quote 0.04 0.00 141.00 0.03 0.04 3,741
quote 16.17 0.00 20.00 15.86 15.95 725.00 282.50 quote 0.05 0.00 136.00 0.04 0.05 2,736
quote 15.10 0.00 4.00 15.38 15.45 1,227 283.00 quote 0.04 0.00 8,962 0.04 0.05 9,158
quote 14.95 0.00 0.00 14.38 14.46 1,132 284.00 quote 0.06 0.00 410.00 0.05 0.06 7,522
quote 13.72 0.00 13.00 13.39 13.47 1,354 285.00 quote 0.07 0.00 6,817 0.06 0.07 19,052
quote 12.72 0.00 14.00 12.41 12.48 1,113 286.00 quote 0.08 0.00 1,401 0.07 0.08 10,227
quote 11.83 0.00 25.00 11.42 11.50 1,494 287.00 quote 0.10 0.00 4,246 0.09 0.10 6,434
quote 11.26 0.00 10.00 10.93 11.01 1,439 287.50 quote 0.11 -0.01 159.00 0.10 0.11 15,492
quote 10.81 0.00 11.00 10.46 10.52 1,041 288.00 quote 0.12 0.00 12,276 0.11 0.12 7,658
quote 10.08 0.00 7.00 9.49 9.56 1,426 289.00 quote 0.15 0.00 1,690 0.15 0.16 16,519
quote 8.40 0.00 170.00 8.55 8.61 7,466 290.00 quote 0.21 0.00 31,369 0.20 0.21 30,374
quote 7.77 0.00 53.00 7.61 7.67 1,574 291.00 quote 0.26 0.00 7,429 0.26 0.27 12,953
quote 7.01 0.00 63.00 6.69 6.75 1,692 292.00 quote 0.34 0.00 2,742 0.34 0.35 14,205
quote 6.51 0.00 29.00 6.24 6.30 555.00 292.50 quote 0.38 0.00 583.00 0.39 0.41 2,131
quote 6.03 0.00 229.00 5.80 5.86 2,041 293.00 quote 0.45 0.00 4,377 0.45 0.46 7,771
quote 5.04 0.00 199.00 4.93 5.00 1,983 294.00 quote 0.58 0.00 10,650 0.59 0.60 6,575
quote 4.19 0.00 691.00 4.12 4.17 4,789 295.00 quote 0.76 0.00 19,708 0.75 0.76 22,953
quote 3.35 0.00 1,048 3.33 3.38 2,995 296.00 quote 0.96 0.00 8,963 0.96 0.98 3,591
quote 2.65 0.00 4,588 2.60 2.64 3,958 297.00 quote 1.19 0.00 9,196 1.23 1.25 6,362
quote 2.35 0.00 1,747 2.26 2.30 3,729 297.50 quote 1.47 0.00 7,512 1.38 1.41 7,098
297.97 Current price as of 10/18/2019 08:00:00 PM
quote 1.97 0.00 18,912 1.94 1.95 10,644 298.00 quote 1.56 0.00 13,721 1.56 1.59 11,019
quote 1.39 0.00 12,259 1.37 1.39 11,699 299.00 quote 2.00 0.00 7,971 1.99 2.02 7,872
quote 0.93 0.00 26,489 0.92 0.93 17,883 300.00 quote 2.53 0.00 8,624 2.52 2.55 8,971
quote 0.57 0.00 6,479 0.56 0.57 10,388 301.00 quote 3.16 0.00 1,192 3.17 3.21 4,456
quote 0.33 0.00 6,022 0.32 0.33 18,913 302.00 quote 4.10 0.00 1,021 3.94 4.00 3,164
quote 0.25 0.00 2,556 0.24 0.25 3,618 302.50 quote 4.25 0.00 176.00 4.35 4.42 3,065
quote 0.17 0.00 3,255 0.17 0.18 15,281 303.00 quote 4.33 0.28 357.00 4.79 4.87 4,490
quote 0.08 0.00 3,297 0.08 0.09 6,750 304.00 quote 5.36 0.00 68.00 5.72 5.80 661.00
quote 0.04 0.00 7,814 0.04 0.05 22,290 305.00 quote 6.60 0.00 10.00 6.70 6.78 2,034
quote 0.03 0.00 856.00 0.02 0.03 18,590 306.00 quote 7.30 0.00 67.00 7.69 7.79 12.00
quote 0.01 0.00 237.00 0.01 0.02 5,635 307.00 quote 8.26 0.00 35.00 8.67 8.79 36.00
quote 0.02 -0.01 12.00 0.01 0.02 1,670 307.50 quote 8.11 0.00 0.00 9.16 9.30 40.00
quote 0.01 0.00 518.00 0.00 0.01 5,221 308.00 quote 9.15 0.00 3.00 9.69 9.79 342.00
quote 0.01 0.00 6,127 0.00 0.01 5,051 309.00 quote 9.60 0.00 0.00 10.69 10.79 1.00
quote 0.01 0.00 291.00 0.00 0.01 5,331 310.00 quote 11.30 0.00 6.00 11.67 11.79 160.00
quote 0.01 0.00 6.00 0.00 0.01 4,219 311.00 quote 13.70 0.00 0.00 12.69 12.79 1.00
quote 0.01 0.00 0.00 0.00 0.01 3,054 312.00 quote 12.64 0.00 0.00 13.67 13.79 1.00
quote 0.01 0.00 0.00 0.00 0.01 1,453 312.50 quote 16.17 0.00 0.00 14.18 14.29 1.00
quote 0.01 0.00 0.00 0.00 0.01 120.00 313.00 quote 13.79 0.00 0.00 14.69 14.79 5.00
quote 0.01 0.00 0.00 0.00 0.01 291.00 314.00 quote 16.45 0.00 0.00 15.67 15.79
quote 0.01 0.00 3.00 0.00 0.01 1,913 315.00 quote 16.78 0.00 0.00 16.69 16.79 3.00
quote 0.01 0.00 90.00 0.00 0.01 2,222 316.00 quote 28.70 0.00 0.00 17.67 17.79
quote 0.01 0.00 1.00 0.00 0.01 1,333 317.00 quote 19.10 0.00 0.00 18.67 18.79 836.00
quote 0.01 0.00 0.00 0.00 0.01 41.00 317.50 quote 19.98 0.00 0.00 19.18 19.30
quote 0.01 0.00 0.00 0.00 0.01 87.00 318.00 quote 26.81 0.00 0.00 19.69 19.79 6.00
quote 0.01 0.00 5.00 0.00 0.01 1,304 319.00 quote 19.62 0.00 0.00 20.69 20.79
quote 0.01 0.00 3.00 0.00 0.01 195.00 320.00 quote 22.26 0.00 0.00 21.69 21.79 10.00
quote 0.01 0.00 0.00 0.00 0.01 24.00 321.00 quote 21.62 0.00 0.00 22.69 22.79
quote 0.01 0.00 0.00 0.00 0.01 52.00 322.50 quote 0.00 0.00 0.00 24.18 24.29
quote 0.01 0.00 0.00 0.00 0.01 148.00 325.00 quote 33.97 0.00 0.00 26.67 26.79 1.00
quote 0.03 0.00 0.00 0.00 0.01 12.00 327.50 quote 35.91 0.00 0.00 29.18 29.29
quote 0.00 0.00 0.00 0.00 0.01 330.00 quote 38.82 0.00 0.00 31.66 31.80
quote 0.01 0.00 0.00 0.00 0.01 61.00 335.00 quote 43.91 0.00 0.00 36.66 36.80
CALLS PUTS
Expires October 28, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 48.31 48.44 250.00 quote 0.01 0.00 105.00 0.00 0.01 10,220
quote 0.00 0.00 0.00 43.31 43.45 255.00 quote 0.01 0.00 0.00 0.00 0.01 897.00
quote 0.00 0.00 0.00 38.32 38.45 260.00 quote 0.02 0.00 8.00 0.01 0.02 5,721
quote 31.36 0.00 0.00 33.33 33.46 33.00 265.00 quote 0.02 0.00 24.00 0.01 0.02 449.00
quote 0.00 0.00 0.00 30.33 30.46 268.00 quote 0.03 0.00 0.00 0.01 0.02 920.00
quote 27.20 0.00 10.00 29.34 29.46 10.00 269.00 quote 0.03 0.00 0.00 0.01 0.02 919.00
quote 23.46 0.00 0.00 28.34 28.46 8.00 270.00 quote 0.02 0.00 0.00 0.01 0.02 1,755
quote 0.00 0.00 0.00 27.34 27.47 271.00 quote 0.02 0.00 2.00 0.02 0.03 2,010
quote 19.49 0.00 0.00 26.34 26.47 3.00 272.00 quote 0.02 0.00 10.00 0.02 0.03 3,593
quote 0.00 0.00 0.00 25.35 25.48 273.00 quote 0.03 0.00 41.00 0.02 0.03 1,933
quote 14.98 0.00 0.00 24.35 24.47 9.00 274.00 quote 0.03 0.00 43.00 0.02 0.03 922.00
quote 16.42 0.00 0.00 23.35 23.48 7.00 275.00 quote 0.03 0.00 54.00 0.03 0.04 1,488
quote 14.64 0.00 0.00 22.36 22.47 11.00 276.00 quote 0.04 0.00 28.00 0.03 0.04 1,286
quote 14.58 0.00 0.00 21.36 21.48 2.00 277.00 quote 0.05 0.00 1.00 0.03 0.04 1,473
quote 20.36 0.00 0.00 20.37 20.48 15.00 278.00 quote 0.05 0.00 5,023 0.03 0.04 1,857
quote 16.61 0.00 0.00 19.37 19.49 37.00 279.00 quote 0.06 0.00 10.00 0.04 0.05 1,048
quote 12.70 0.00 0.00 18.38 18.51 66.00 280.00 quote 0.06 0.00 69.00 0.05 0.06 2,641
quote 12.23 0.00 0.00 17.38 17.50 12.00 281.00 quote 0.08 0.00 69.00 0.05 0.06 2,519
quote 11.19 0.00 0.00 16.39 16.50 283.00 282.00 quote 0.08 0.00 26.00 0.06 0.07 805.00
quote 16.44 0.00 0.00 15.41 15.51 115.00 283.00 quote 0.10 0.00 31.00 0.07 0.08 785.00
quote 15.68 4.72 20.00 14.42 14.53 102.00 284.00 quote 0.10 0.00 64.00 0.09 0.10 1,067
quote 13.86 0.00 53.00 13.44 13.56 334.00 285.00 quote 0.12 0.00 151.00 0.10 0.11 887.00
quote 12.14 0.00 0.00 12.46 12.59 288.00 286.00 quote 0.13 -0.02 80.00 0.13 0.14 1,064
quote 11.62 0.00 2.00 11.49 11.61 977.00 287.00 quote 0.20 0.00 87.00 0.16 0.17 667.00
quote 11.20 0.00 1.00 10.53 10.65 198.00 288.00 quote 0.20 0.00 803.00 0.19 0.20 527.00
quote 9.68 0.00 3.00 9.58 9.70 515.00 289.00 quote 0.24 0.00 279.00 0.24 0.25 387.00
quote 9.11 0.00 3.00 8.65 8.77 773.00 290.00 quote 0.35 0.00 630.00 0.31 0.32 1,462
quote 290.50 quote
quote 6.96 0.00 82.00 7.73 7.83 626.00 291.00 quote 0.44 0.00 177.00 0.38 0.40 1,185
quote 291.50 quote
quote 6.99 -0.95 4.00 6.83 6.94 232.00 292.00 quote 0.53 0.00 660.00 0.48 0.50 853.00
quote 292.50 quote
quote 6.10 0.00 61.00 5.95 6.06 331.00 293.00 quote 0.67 0.00 1,003 0.60 0.62 1,165
quote 293.50 quote
quote 5.65 0.00 74.00 5.14 5.19 680.00 294.00 quote 0.80 0.00 166.00 0.74 0.77 2,478
quote 294.50 quote
quote 4.21 0.00 31.00 4.32 4.37 2,759 295.00 quote 0.96 0.00 398.00 0.92 0.95 2,675
quote 295.50 quote
quote 3.53 0.00 165.00 3.54 3.59 556.00 296.00 quote 1.23 0.00 574.00 1.14 1.18 1,967
quote 296.50 quote
quote 2.82 0.00 94.00 2.81 2.86 1,104 297.00 quote 1.46 0.00 3,301 1.41 1.45 1,815
quote 297.50 quote
297.97 Current price as of 10/18/2019 08:00:00 PM
quote 2.13 0.00 1,781 2.15 2.20 4,288 298.00 quote 1.87 0.00 1,123 1.75 1.79 1,376
quote 298.50 quote
quote 1.50 0.00 1,115 1.58 1.61 2,582 299.00 quote 2.15 0.00 1,029 2.16 2.21 1,679
quote 299.50 quote
quote 1.12 0.00 2,954 1.08 1.12 51,662 300.00 quote 2.63 0.00 365.00 2.67 2.72 2,122
quote 300.50 quote
quote 0.72 0.00 994.00 0.70 0.72 3,026 301.00 quote 3.51 0.00 99.00 3.29 3.34 676.00
quote 301.50 quote
quote 0.44 0.00 1,378 0.42 0.44 2,521 302.00 quote 4.02 0.00 149.00 4.01 4.12 317.00
quote 302.50 quote
quote 0.24 0.00 237.00 0.24 0.25 2,760 303.00 quote 5.24 0.00 115.00 4.85 4.95 1,169
quote 303.50 quote
quote 0.13 0.00 154.00 0.12 0.13 1,798 304.00 quote 5.48 0.00 38.00 5.75 5.86 318.00
quote 304.50 quote
quote 0.08 0.00 265.00 0.06 0.07 2,914 305.00 quote 7.55 0.00 7.00 6.69 6.81 12.00
quote 305.50 quote
quote 0.03 0.00 1,304 0.03 0.04 2,480 306.00 quote 8.13 0.00 0.00 7.66 7.80 50.00
quote 306.50 quote
quote 0.02 0.00 64.00 0.02 0.03 1,012 307.00 quote 8.45 0.00 1.00 8.66 8.80 1.00
quote 307.50 quote
quote 0.02 0.00 112.00 0.01 0.02 884.00 308.00 quote 11.71 0.00 0.00 9.68 9.80 313.00
quote 308.50 quote
quote 0.01 0.00 87.00 0.00 0.01 339.00 309.00 quote 9.18 0.00 0.00 10.68 10.80 2,412
quote 309.50 quote
quote 0.01 0.00 80.00 0.00 0.01 1,553 310.00 quote 13.75 0.00 0.00 11.67 11.80 2.00
quote 310.50 quote
quote 0.02 0.00 0.00 0.00 0.01 201.00 311.00 quote 14.49 0.00 0.00 12.68 12.79 159.00
quote 0.02 0.00 43.00 0.00 0.01 488.00 312.00 quote 15.49 0.00 0.00 13.68 13.79
quote 0.01 0.00 0.00 0.00 0.01 302.00 313.00 quote 0.00 0.00 0.00 14.68 14.79
quote 0.01 0.00 0.00 0.00 0.01 86.00 314.00 quote 0.00 0.00 0.00 15.68 15.80
quote 0.03 0.00 0.00 0.00 0.01 100.00 315.00 quote 0.00 0.00 0.00 16.68 16.79
quote 0.04 0.00 0.00 0.00 0.01 5.00 316.00 quote 0.00 0.00 0.00 17.68 17.80
quote 0.03 0.00 0.00 0.00 0.01 37.00 317.00 quote 0.00 0.00 0.00 18.68 18.79
quote 0.00 0.00 0.00 0.00 0.01 318.00 quote 0.00 0.00 0.00 19.68 19.80
quote 0.01 0.00 0.00 0.00 0.01 50.00 319.00 quote 0.00 0.00 0.00 20.68 20.80
quote 0.01 0.00 0.00 0.00 0.01 33.00 320.00 quote 21.61 0.00 0.00 21.68 21.79
quote 0.02 0.00 0.00 0.00 0.01 10.00 325.00 quote 27.61 0.00 0.00 26.68 26.79
quote 0.01 0.00 0.00 0.00 0.01 47.00 330.00 quote 30.68 0.00 0.00 31.66 31.80
CALLS PUTS
Expires October 30, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 48.34 48.47 250.00 quote 0.02 0.00 4,977 0.01 0.02 551.00
quote 0.00 0.00 0.00 43.35 43.48 255.00 quote 0.02 0.00 36.00 0.01 0.02 2,044
quote 38.37 0.00 0.00 38.36 38.49 2.00 260.00 quote 0.03 0.00 1.00 0.02 0.03 6,607
quote 0.00 0.00 0.00 33.37 33.50 265.00 quote 0.03 0.00 24.00 0.02 0.03 2,435
quote 0.00 0.00 0.00 30.38 30.51 268.00 quote 0.04 0.00 41.00 0.03 0.04 7,553
quote 24.70 0.00 0.00 29.38 29.51 1.00 269.00 quote 0.06 0.00 1,138 0.03 0.04 3,386
quote 23.00 0.00 0.00 28.39 28.50 4.00 270.00 quote 0.05 0.00 136.00 0.04 0.05 8,509
quote 0.00 0.00 0.00 27.39 27.52 271.00 quote 0.05 0.00 58.00 0.04 0.05 5,008
quote 0.00 0.00 0.00 26.40 26.52 272.00 quote 0.06 0.00 366.00 0.05 0.06 224.00
quote 16.33 0.00 0.00 25.41 25.53 4.00 273.00 quote 0.06 0.00 121.00 0.05 0.06 330.00
quote 15.83 0.00 0.00 24.41 24.54 6.00 274.00 quote 0.08 0.00 115.00 0.06 0.07 661.00
quote 23.19 0.00 0.00 23.42 23.54 23.00 275.00 quote 0.08 0.00 48.00 0.06 0.07 8,081
quote 20.59 0.00 0.00 22.43 22.55 20.00 276.00 quote 0.08 0.00 5.00 0.07 0.08 816.00
quote 22.84 0.00 0.00 21.43 21.57 20.00 277.00 quote 0.10 0.00 6.00 0.08 0.09 1,438
quote 17.20 0.00 0.00 20.45 20.56 113.00 278.00 quote 0.12 0.00 1,002 0.09 0.10 5,265
quote 14.02 0.00 0.00 19.46 19.58 30.00 279.00 quote 0.10 0.00 32.00 0.10 0.11 1,261
quote 13.38 0.00 0.00 18.47 18.59 26.00 280.00 quote 0.12 0.00 3,790 0.12 0.13 10,882
quote 18.37 0.00 0.00 17.49 17.61 51.00 281.00 quote 0.17 0.02 68.00 0.14 0.15 6,346
quote 16.94 0.00 10.00 16.51 16.63 48.00 282.00 quote 0.16 0.00 1,247 0.16 0.17 9,163
quote 15.90 0.00 0.00 15.54 15.65 148.00 283.00 quote 0.18 0.00 609.00 0.18 0.19 2,639
quote 13.70 0.00 0.00 14.58 14.69 417.00 284.00 quote 0.22 0.00 1,181 0.21 0.22 5,345
quote 12.85 0.00 4.00 13.62 13.73 194.00 285.00 quote 0.26 0.00 648.00 0.25 0.26 10,751
quote 12.85 0.00 0.00 12.67 12.79 200.00 286.00 quote 0.32 0.00 703.00 0.30 0.31 1,958
quote 12.34 0.06 1.00 11.72 11.84 117.00 287.00 quote 0.35 0.00 943.00 0.35 0.36 5,883
quote 12.06 0.00 0.00 10.79 10.89 221.00 288.00 quote 0.45 0.00 903.00 0.42 0.43 2,526
quote 9.95 0.00 2.00 9.87 9.99 184.00 289.00 quote 0.51 0.00 94.00 0.50 0.51 2,052
quote 9.10 0.00 14.00 8.97 9.08 794.00 290.00 quote 0.59 0.03 1,107 0.59 0.61 11,663
quote 290.50 quote
quote 8.59 0.00 8.00 8.08 8.19 1,016 291.00 quote 0.75 0.00 173.00 0.70 0.72 1,188
quote 291.50 quote
quote 6.73 0.00 16.00 7.22 7.32 1,677 292.00 quote 0.84 0.00 597.00 0.83 0.86 19,151
quote 292.50 quote
quote 6.83 0.00 162.00 6.40 6.45 321.00 293.00 quote 0.98 0.00 157.00 0.98 1.01 16,851
quote 293.50 quote
quote 5.55 0.00 28.00 5.58 5.63 586.00 294.00 quote 1.15 0.00 321.00 1.16 1.19 1,584
quote 294.50 quote
quote 5.14 0.00 205.00 4.79 4.84 2,787 295.00 quote 1.37 0.00 679.00 1.36 1.39 7,982
quote 295.50 quote
quote 4.39 0.00 75.00 4.04 4.09 944.00 296.00 quote 1.65 0.00 361.00 1.61 1.64 1,584
quote 296.50 quote
quote 3.67 0.00 107.00 3.33 3.38 2,569 297.00 quote 1.90 0.00 263.00 1.90 1.94 1,469
quote 297.50 quote
297.97 Current price as of 10/18/2019 08:00:00 PM
quote 2.76 0.00 791.00 2.67 2.71 1,546 298.00 quote 2.19 0.00 698.00 2.23 2.28 1,158
quote 298.50 quote
quote 2.14 0.00 1,509 2.07 2.11 1,642 299.00 quote 2.75 0.00 467.00 2.63 2.68 710.00
quote 299.50 quote
quote 1.60 0.00 889.00 1.55 1.59 3,299 300.00 quote 3.05 0.00 309.00 3.11 3.16 893.00
quote 300.50 quote
quote 1.03 0.00 177.00 1.11 1.14 1,112 301.00 quote 3.67 0.00 94.00 3.67 3.72 292.00
quote 301.50 quote
quote 0.76 -0.37 268.00 0.75 0.77 4,539 302.00 quote 4.55 0.00 206.00 4.32 4.37 443.00
quote 302.50 quote
quote 0.50 0.00 857.00 0.49 0.50 2,897 303.00 quote 5.12 0.00 68.00 5.03 5.15 102.00
quote 303.50 quote
quote 0.26 0.00 337.00 0.30 0.31 18,667 304.00 quote 5.66 0.00 38.00 5.86 5.98 51.00
quote 304.50 quote
quote 0.17 0.00 1,200 0.18 0.19 27,104 305.00 quote 6.70 0.00 95.00 6.75 6.87 90.00
quote 305.50 quote
quote 0.10 0.00 59.00 0.10 0.11 2,254 306.00 quote 8.65 0.00 7.00 7.70 7.82 118.00
quote 306.50 quote
quote 0.07 0.00 11.00 0.06 0.07 1,307 307.00 quote 8.47 0.00 1.00 8.67 8.80 5.00
quote 307.50 quote
quote 0.05 0.00 22.00 0.03 0.04 398.00 308.00 quote 8.73 -1.95 6.00 9.66 9.80 6.00
quote 308.50 quote
quote 0.04 0.00 11.00 0.02 0.03 1,006 309.00 quote 10.40 0.00 0.00 10.68 10.80 261.00
quote 309.50 quote
quote 0.02 0.00 124.00 0.01 0.02 1,402 310.00 quote 11.85 0.00 0.00 11.67 11.80 1.00
quote 310.50 quote
quote 0.02 0.00 36.00 0.01 0.02 228.00 311.00 quote 12.20 0.00 0.00 12.68 12.79 116.00
quote 0.01 0.00 0.00 0.01 0.02 285.00 312.00 quote 15.97 0.00 0.00 13.68 13.80 46.00
quote 0.03 0.00 0.00 0.00 0.01 956.00 313.00 quote 16.49 0.00 0.00 14.68 14.79
quote 0.01 0.00 103.00 0.00 0.01 304.00 314.00 quote 25.04 0.00 0.00 15.68 15.79
quote 0.01 0.00 0.00 0.00 0.01 272.00 315.00 quote 17.45 0.00 0.00 16.68 16.79
quote 0.01 0.00 0.00 0.00 0.01 14.00 316.00 quote 0.00 0.00 0.00 17.68 17.79
quote 0.01 0.00 0.00 0.00 0.01 334.00 317.00 quote 0.00 0.00 0.00 18.68 18.80
quote 0.00 0.00 0.00 0.00 0.01 318.00 quote 0.00 0.00 0.00 19.68 19.79
quote 0.01 0.00 0.00 0.00 0.01 9.00 319.00 quote 0.00 0.00 0.00 20.68 20.80
quote 0.01 0.00 0.00 0.00 0.01 627.00 320.00 quote 23.81 0.00 0.00 21.68 21.80 11.00
quote 0.02 0.00 0.00 0.00 0.01 252.00 325.00 quote 0.00 0.00 0.00 26.68 26.79
quote 0.01 0.00 0.00 0.00 0.01 20.00 330.00 quote 39.17 0.00 0.00 31.66 31.80

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

February, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.