$206.68 +1.10 (0.54%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 206.68
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.10 (0.54%)
Prev Close: 205.58
Open: 207.64
Bid: 206.64
Ask: 206.67
Options:

Call Options: SPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 SPY1422K100 98.43 -7.04 106.62 550.0 106.73 550.0 4.0 2
105.00 SPY1422K105 93.20 -7.27 101.62 550.0 101.73 550.0 10.0 10
110.00 SPY1422K110 80.73 -14.74 96.62 550.0 96.73 550.0 5.0 3
115.00 SPY1422K115 90.47 0.00 91.62 150.0 91.73 150.0 0.0 0
120.00 SPY1422K120 65.65 -19.82 86.62 550.0 86.73 550.0 10.0 10
125.00 SPY1422K125 60.68 -19.79 81.62 550.0 81.73 550.0 10.0 10
125.00 SPY1428K125 80.50 0.00 81.52 10.0 81.77 10.0 0.0 0
130.00 SPY1422K130 55.71 -19.76 76.59 460.0 76.75 410.0 10.0 302
130.00 SPY1428K130 75.50 0.00 76.52 10.0 76.77 10.0 0.0 0
135.00 SPY1422K135 50.75 -19.72 71.59 460.0 71.75 410.0 10.0 10
135.00 SPY1428K135 70.50 0.00 71.52 10.0 71.77 10.0 0.0 0
140.00 SPY1422K140 49.25 -16.22 66.59 460.0 66.75 410.0 10.0 10
140.00 SPY1428K140 65.50 0.00 66.52 10.0 66.77 10.0 0.0 0
145.00 SPY1422K145 60.47 0.00 61.61 450.0 61.73 450.0 0.0 0
145.00 SPY1428K145 60.50 0.00 61.52 10.0 61.77 10.0 0.0 0
150.00 SPY1422K150 48.88 -6.59 56.59 460.0 56.75 410.0 2.0 3
150.00 SPY1428K150 54.75 -0.75 56.59 10.0 56.82 10.0 10.0 10
151.00 SPY1428K151 54.50 0.00 55.52 10.0 55.78 10.0 0.0 0
152.00 SPY1428K152 53.50 0.00 54.52 10.0 54.78 10.0 0.0 0
152.50 SPY1422K152.5 52.97 0.00 54.11 450.0 54.23 450.0 0.0 0
153.00 SPY1428K153 52.50 0.00 53.52 10.0 53.78 10.0 0.0 0
154.00 SPY1428K154 51.51 0.00 52.52 10.0 52.78 10.0 0.0 0
155.00 SPY1422K155 50.06 -0.41 51.59 460.0 51.75 410.0 8.0 7
155.00 SPY1428K155 50.51 0.00 51.52 10.0 51.78 10.0 0.0 0
156.00 SPY1422K156 46.90 -2.57 50.59 460.0 50.75 410.0 1.0 464
156.00 SPY1428K156 49.51 0.00 50.52 10.0 50.78 10.0 0.0 0
157.00 SPY1422K157 48.47 0.00 49.62 150.0 49.73 150.0 0.0 0
157.00 SPY1428K157 48.55 0.00 49.52 10.0 49.78 10.0 0.0 0
157.50 SPY1422K157.5 47.97 0.00 47.89 11.0 50.46 11.0 0.0 0
158.00 SPY1422K158 35.43 -12.04 47.39 11.0 50.11 11.0 1.0 55
158.00 SPY1428K158 47.55 0.00 48.52 10.0 48.78 10.0 0.0 0
159.00 SPY1422K159 26.94 -19.53 47.59 460.0 47.75 410.0 35.0 35
159.00 SPY1428K159 46.55 0.00 47.52 10.0 47.78 10.0 0.0 0
160.00 SPY1422K160 46.55 1.93 46.62 150.0 46.73 150.0 20.0 86
160.00 SPY1428K160 43.50 -2.05 46.59 10.0 46.82 10.0 25.0 33
161.00 SPY1422K161 45.50 1.90 45.59 460.0 45.76 410.0 16.0 20
161.00 SPY1428K161 44.55 0.00 45.52 10.0 45.78 10.0 0.0 0
162.00 SPY1422K162 44.50 1.03 44.62 550.0 44.73 550.0 14.0 332
162.00 SPY1428K162 43.55 0.00 44.52 10.0 44.78 10.0 0.0 0
162.50 SPY1422K162.5 42.97 0.00 42.75 11.0 45.46 11.0 0.0 0
163.00 SPY1422K163 32.74 -9.73 42.39 11.0 44.96 11.0 11.0 342
163.00 SPY1428K163 42.55 0.00 43.52 10.0 43.78 10.0 0.0 0
164.00 SPY1422K164 38.83 -2.64 42.59 460.0 42.75 410.0 2.0 6
164.00 SPY1428K164 41.55 0.00 42.58 10.0 42.85 10.0 0.0 0
165.00 SPY1422K165 41.56 2.00 41.59 460.0 41.75 410.0 78.0 87
165.00 SPY1428K165 23.85 -16.70 41.59 10.0 41.82 10.0 6.0 3
165.50 SPY1422K165.5 30.26 -9.71 41.09 460.0 41.25 410.0 11.0 11
165.50 SPY1428K165.5 40.05 0.00 41.08 10.0 41.35 10.0 0.0 0
166.00 SPY1422K166 35.61 -3.86 40.59 460.0 40.75 410.0 3.0 23
166.00 SPY1428K166 39.51 0.00 40.58 10.0 40.85 10.0 0.0 0
166.50 SPY1422K166.5 38.97 0.00 38.75 11.0 41.46 11.0 0.0 0
166.50 SPY1428K166.5 39.01 0.00 40.08 10.0 40.35 10.0 0.0 0
167.00 SPY1422K167 35.77 -2.70 39.59 460.0 39.75 410.0 5.0 503
167.00 SPY1428K167 38.51 0.00 39.58 10.0 39.85 10.0 0.0 0
167.50 SPY1422K167.5 37.97 0.00 39.08 250.0 39.21 250.0 0.0 0
167.50 SPY1428K167.5 38.01 0.00 39.08 10.0 39.35 10.0 0.0 0
168.00 SPY1422K168 29.30 -8.17 38.62 550.0 38.73 550.0 5.0 556
168.00 SPY1428K168 37.51 0.00 38.58 10.0 38.85 10.0 0.0 0
168.50 SPY1422K168.5 36.97 0.00 36.76 11.0 39.46 11.0 0.0 0
168.50 SPY1428K168.5 37.01 0.00 38.09 10.0 38.35 10.0 0.0 0
169.00 SPY1422K169 24.98 -11.49 37.59 460.0 37.75 410.0 81.0 33
169.00 SPY1428K169 36.51 0.00 37.53 10.0 37.78 10.0 0.0 0
169.50 SPY1422K169.5 36.92 0.95 35.89 11.0 38.46 11.0 1.0 0
169.50 SPY1428K169.5 36.01 0.00 37.03 10.0 37.28 10.0 0.0 0
170.00 SPY1422K170 37.40 2.12 36.62 550.0 36.73 550.0 50.0 734
170.00 SPY1428K170 35.51 0.00 36.53 10.0 36.78 10.0 0.0 0
170.50 SPY1422K170.5 34.97 0.00 34.89 11.0 37.46 11.0 0.0 0
170.50 SPY1428K170.5 35.01 0.00 36.03 10.0 36.28 10.0 0.0 0
171.00 SPY1422K171 32.23 0.00 33.33 1.0 38.00 10.0 0.0 0
171.00 SPY1428K171 34.51 0.00 35.53 10.0 35.78 10.0 0.0 0
171.50 SPY1422K171.5 33.97 0.00 35.08 250.0 35.21 250.0 0.0 0
171.50 SPY1428K171.5 34.01 0.00 35.03 10.0 35.28 10.0 0.0 0
172.00 SPY1422K172 31.23 0.00 32.30 1.0 37.00 10.0 0.0 0
172.00 SPY1428K172 33.51 0.00 34.53 10.0 34.78 10.0 0.0 0
172.50 SPY1422K172.5 33.92 0.95 34.11 450.0 34.23 450.0 1.0 0
172.50 SPY1428K172.5 33.01 0.00 34.03 10.0 34.28 10.0 0.0 0
173.00 SPY1422K173 30.23 0.00 31.33 1.0 36.00 10.0 0.0 0
173.00 SPY1428K173 32.51 0.00 33.53 10.0 33.78 10.0 0.0 0
173.50 SPY1422K173.5 32.92 0.86 31.89 11.0 34.61 11.0 10.0 0
173.50 SPY1428K173.5 32.01 0.00 33.03 10.0 33.28 10.0 0.0 0
174.00 SPY1422K174 32.40 0.86 32.67 150.0 32.78 460.0 11.0 303
174.00 SPY1428K174 31.51 0.00 32.53 10.0 32.78 10.0 0.0 0
174.50 SPY1422K174.5 31.90 0.86 32.17 150.0 32.28 460.0 1.0 1
174.50 SPY1428K174.5 30.99 0.00 32.03 10.0 32.28 10.0 0.0 0
175.00 SPY1422K175 31.50 1.04 31.59 460.0 31.75 410.0 38.0 724
175.00 SPY1428K175 30.53 0.00 31.53 10.0 31.78 10.0 0.0 0
175.50 SPY1422K175.5 30.97 0.93 31.12 150.0 31.23 150.0 4.0 0
175.50 SPY1428K175.5 30.03 0.00 31.03 10.0 31.28 10.0 0.0 0
176.00 SPY1422K176 30.47 0.93 30.59 410.0 30.75 410.0 2.0 724
176.00 SPY1428K176 29.49 0.00 30.56 10.0 30.80 10.0 0.0 0
176.50 SPY1422K176.5 29.62 0.58 30.09 460.0 30.25 410.0 11.0 13
176.50 SPY1428K176.5 29.00 0.00 30.06 10.0 30.30 10.0 0.0 0
177.00 SPY1422K177 29.37 2.08 29.59 460.0 29.75 410.0 61.0 1,829
177.00 SPY1428K177 28.50 0.00 29.54 10.0 29.81 10.0 0.0 0
177.50 SPY1422K177.5 28.90 0.86 29.12 150.0 29.23 150.0 2.0 26
177.50 SPY1428K177.5 25.80 0.00 26.80 35.0 31.29 10.0 0.0 0
178.00 SPY1422K178 28.37 0.86 28.59 410.0 28.70 400.0 31.0 2,094
178.00 SPY1428K178 10.51 -16.99 28.59 10.0 28.78 10.0 10.0 10
178.50 SPY1422K178.5 27.87 0.83 28.09 410.0 28.20 400.0 35.0 20
178.50 SPY1428K178.5 27.04 0.00 28.04 10.0 28.31 10.0 0.0 0
179.00 SPY1422K179 27.27 0.64 27.59 410.0 27.70 400.0 8.0 2,807
179.00 SPY1428K179 26.52 0.00 27.54 10.0 27.81 10.0 0.0 0
179.50 SPY1422K179.5 26.87 0.83 27.09 460.0 27.25 410.0 17.0 98
179.50 SPY1428K179.5 26.02 0.00 27.04 10.0 27.31 10.0 0.0 0
180.00 SPY1422K180 26.54 1.00 26.59 460.0 26.75 410.0 26.0 4,818
180.00 SPY1428K180 23.35 0.00 24.33 1.0 28.74 10.0 0.0 0
180.50 SPY1422K180.5 25.62 0.58 26.09 410.0 26.20 400.0 6.0 51
180.50 SPY1428K180.5 26.04 1.02 26.09 410.0 26.28 10.0 1.0 1
181.00 SPY1422K181 25.37 0.83 25.59 410.0 25.70 400.0 17.0 3,637
181.00 SPY1428K181 22.30 0.00 23.30 35.0 27.80 35.0 0.0 0
181.50 SPY1422K181.5 25.01 0.95 25.09 410.0 25.20 400.0 12.0 264
181.50 SPY1428K181.5 24.02 0.00 25.04 10.0 25.31 10.0 0.0 0
182.00 SPY1422K182 24.52 1.12 24.62 150.0 24.73 150.0 34.0 6,866
182.00 SPY1428K182 21.38 0.00 22.27 28.0 26.98 1.0 0.0 0
182.50 SPY1422K182.5 23.87 0.83 24.09 460.0 24.25 410.0 11.0 111
182.50 SPY1428K182.5 20.88 0.00 21.77 28.0 26.49 1.0 0.0 0
183.00 SPY1422K183 23.27 0.88 23.59 810.0 23.70 800.0 15.0 8,521
183.00 SPY1428K183 20.38 0.00 21.33 1.0 25.97 1.0 0.0 0
183.50 SPY1422K183.5 22.62 0.58 23.09 410.0 23.20 400.0 12.0 785
183.50 SPY1428K183.5 19.88 0.00 20.83 1.0 25.50 45.0 0.0 0
184.00 SPY1422K184 22.64 1.12 22.59 860.0 22.75 810.0 5.0 12,003
184.00 SPY1428K184 22.54 0.85 22.59 410.0 22.79 10.0 2.0 331
184.50 SPY1422K184.5 18.73 0.00 19.78 1.0 24.50 10.0 0.0 0
184.50 SPY1428K184.5 18.88 0.00 19.90 35.0 24.50 45.0 0.0 0
185.00 SPY1422K185 21.49 1.02 21.62 150.0 21.73 150.0 95.0 57,780
185.00 SPY1428K185 21.42 0.85 21.59 410.0 21.79 10.0 18.0 427
185.50 SPY1422K185.5 17.73 0.00 18.80 1.0 23.46 1.0 0.0 0
185.50 SPY1428K185.5 17.81 0.00 18.90 35.0 23.50 45.0 0.0 0
186.00 SPY1422K186 20.55 1.04 20.62 177.0 20.73 211.0 2442.0 25,389
186.00 SPY1428K186 17.33 0.00 18.35 36.0 23.00 45.0 0.0 0
186.50 SPY1422K186.5 14.48 -4.56 20.12 150.0 20.23 450.0 58.0 896
186.50 SPY1428K186.5 16.83 0.00 17.77 28.0 22.50 45.0 0.0 0
187.00 SPY1422K187 19.51 0.91 19.62 150.0 19.73 150.0 28.0 27,998
187.00 SPY1428K187 16.31 0.00 17.40 35.0 22.00 45.0 0.0 0
187.50 SPY1422K187.5 19.80 1.76 19.12 150.0 19.23 450.0 1.0 376
187.50 SPY1428K187.5 15.83 0.00 16.90 35.0 21.31 10.0 0.0 0
188.00 SPY1422K188 18.50 0.97 18.62 177.0 18.73 211.0 9517.0 26,364
188.00 SPY1428K188 16.05 -1.55 18.60 10.0 18.79 10.0 10.0 272
188.50 SPY1422K188.5 14.75 0.00 15.78 1.0 20.50 12.0 0.0 0
188.50 SPY1428K188.5 14.83 0.00 15.93 1.0 20.50 45.0 0.0 0
189.00 SPY1422K189 17.56 0.92 17.59 150.0 17.70 150.0 253.0 19,861
189.00 SPY1428K189 16.82 0.00 17.55 125.0 17.81 10.0 4.0 395
189.50 SPY1422K189.5 15.88 0.00 17.09 460.0 17.25 410.0 1.0 1,581
189.50 SPY1428K189.5 13.83 0.00 14.86 1.0 19.50 45.0 0.0 0
190.00 SPY1422K190 16.54 0.90 16.59 150.0 16.70 150.0 489.0 53,807
190.00 SPY1428K190 16.57 1.00 16.57 10.0 16.84 10.0 41.0 1,059
190.50 SPY1422K190.5 15.92 0.82 16.09 150.0 16.20 150.0 10.0 2,938
190.50 SPY1428K190.5 12.83 0.00 13.85 36.0 18.25 35.0 0.0 0
191.00 SPY1422K191 15.54 0.87 15.59 810.0 15.70 800.0 340.0 34,038
191.00 SPY1428K191 15.56 2.03 15.61 11.0 15.84 11.0 46.0 1,626
191.50 SPY1422K191.5 14.72 0.71 15.09 460.0 15.25 410.0 1.0 4,455
191.50 SPY1428K191.5 11.83 0.00 12.78 28.0 17.25 35.0 0.0 0
192.00 SPY1422K192 14.70 1.05 14.59 950.0 14.70 950.0 2297.0 55,211
192.00 SPY1428K192 14.75 1.22 14.59 10.0 14.83 62.0 1010.0 1,133
192.50 SPY1422K192.5 14.03 0.94 14.12 550.0 14.23 550.0 102.0 5,032
192.50 SPY1428K192.5 13.15 0.00 14.10 10.0 14.35 136.0 6.0 959
193.00 SPY1422K193 13.49 0.99 13.59 150.0 13.70 150.0 53695.0 79,393
193.00 SPY1428K193 13.45 0.85 13.60 11.0 13.81 11.0 80.0 924
193.50 SPY1422K193.5 13.50 1.35 13.12 150.0 13.23 150.0 1.0 7,445
193.50 SPY1428K193.5 9.85 0.00 10.85 35.0 15.25 35.0 0.0 0
194.00 SPY1422K194 12.59 1.09 12.59 950.0 12.70 950.0 1092.0 26,620
194.00 SPY1428K194 12.73 1.23 12.60 11.0 12.81 11.0 128.0 984
194.50 SPY1422K194.5 12.18 1.08 12.12 150.0 12.23 150.0 71.0 7,623
194.50 SPY1428K194.5 12.57 1.39 12.10 10.0 12.36 136.0 8.0 615
195.00 SPY1422K195 11.70 1.00 11.59 150.0 11.70 150.0 4140.0 89,962
195.00 SPY1428K195 11.56 1.18 10.73 11.0 11.86 22.0 359.0 1,303
195.50 SPY1422K195.5 11.25 1.25 11.12 150.0 11.23 150.0 14.0 11,250
195.50 SPY1428K195.5 12.16 2.14 11.10 10.0 11.35 62.0 1.0 1,867
196.00 SPY1422K196 10.51 0.95 10.59 950.0 10.70 950.0 2552.0 56,249
196.00 SPY1428K196 10.55 0.98 10.61 11.0 10.83 11.0 176.0 1,879
196.50 SPY1422K196.5 10.20 1.14 10.12 150.0 10.23 150.0 127.0 13,066
196.50 SPY1428K196.5 10.06 1.35 10.11 140.0 10.34 11.0 5.0 1,051
197.00 SPY1422K197 9.79 1.07 9.64 1000.0 9.71 1800.0 4341.0 33,264
197.00 SPY1428K197 9.61 0.99 9.60 10.0 9.86 62.0 123.0 2,671
197.50 SPY1422K197.5 9.11 1.04 9.10 1000.0 9.21 1050.0 49.0 11,427
197.50 SPY1428K197.5 9.07 0.88 9.11 140.0 9.34 11.0 105.0 1,196
198.00 SPY1422K198 8.61 0.92 8.61 1800.0 8.68 1800.0 1864.0 40,562
198.00 SPY1428K198 8.57 0.94 8.62 10.0 8.88 136.0 23.0 2,988
198.50 SPY1422K198.5 8.07 1.08 8.10 1000.0 8.21 1050.0 97.0 19,936
198.50 SPY1428K198.5 8.13 0.94 8.12 11.0 8.34 11.0 27.0 1,562
199.00 SPY1422K199 7.74 1.19 7.60 1000.0 7.71 1050.0 1410.0 38,854
199.00 SPY1428K199 7.55 1.01 7.69 151.0 7.93 145.0 285.0 5,184
199.50 SPY1422K199.5 7.05 2.09 7.11 1800.0 7.18 1800.0 49.0 7,610
199.50 SPY1428K199.5 7.24 0.98 7.12 125.0 7.34 10.0 9.0 3,240
200.00 SPY1422K200 6.69 1.09 6.60 1000.0 6.71 1050.0 5795.0 102,417
200.00 SPY1428K200 6.74 1.12 6.62 125.0 6.84 10.0 767.0 4,051
200.50 SPY1422K200.5 6.16 1.28 6.13 1800.0 6.20 1000.0 154.0 12,963
200.50 SPY1428K200.5 6.20 0.98 6.18 237.0 6.34 112.0 99.0 845
201.00 SPY1422K201 5.69 1.00 5.60 1000.0 5.71 1050.0 2257.0 34,695
201.00 SPY1428K201 5.65 1.07 5.68 263.0 5.86 174.0 250.0 4,964
201.50 SPY1422K201.5 5.17 1.31 5.13 1800.0 5.20 1000.0 689.0 26,709
201.50 SPY1428K201.5 4.85 0.70 5.18 123.0 5.37 20.0 5.0 1,032
202.00 SPY1422K202 4.51 0.80 4.64 1000.0 4.71 1800.0 3414.0 76,614
202.00 SPY1428K202 4.64 1.01 4.69 123.0 4.86 112.0 509.0 3,182
202.50 SPY1422K202.5 4.19 1.20 4.10 1000.0 4.21 1050.0 805.0 16,079
202.50 SPY1428K202.5 4.12 0.69 4.21 123.0 4.37 86.0 86.0 2,805
203.00 SPY1422K203 3.69 1.01 3.60 1800.0 3.67 1000.0 2916.0 42,512
203.00 SPY1428K203 3.75 0.77 3.73 123.0 3.92 68.0 1366.0 7,658
203.50 SPY1422K203.5 3.15 0.92 3.09 510.0 3.15 81.0 2506.0 15,399
203.50 SPY1428K203.5 3.33 0.77 3.27 123.0 3.43 123.0 299.0 5,865
204.00 SPY1422K204 2.65 0.89 2.65 25.0 3.92 11.0 18323.0 67,417
204.00 SPY1428K204 2.96 0.80 2.81 123.0 2.97 123.0 21176.0 34,335
204.50 SPY1422K204.5 2.18 0.90 2.10 1961.0 2.20 480.0 2775.0 22,071
204.50 SPY1428K204.5 2.44 0.73 2.34 400.0 2.51 123.0 1841.0 5,573
205.00 SPY1422K205 1.68 0.78 1.62 1958.0 1.72 1000.0 27890.0 80,887
205.00 SPY1428K205 2.02 0.63 1.96 123.0 2.06 99.0 5692.0 7,512
205.50 SPY1422K205.5 1.14 0.62 1.14 145.0 1.22 1000.0 15058.0 34,928
205.50 SPY1428K205.5 1.61 0.56 1.57 112.0 1.67 123.0 3901.0 5,413
206.00 SPY1422K206 0.65 0.40 0.65 248.0 0.69 334.0 55702.0 53,469
206.00 SPY1428K206 1.23 0.46 1.21 69.0 1.23 100.0 14884.0 14,002
206.50 SPY1422K206.5 0.14 0.02 0.16 1.0 0.20 234.0 72436.0 23,321
206.50 SPY1428K206.5 0.92 0.36 0.90 144.0 0.93 20.0 22242.0 3,971
207.00 SPY1422K207 0.01 -0.05 0.01 4.0 0.01 1764.0 135581.0 122,264
207.00 SPY1428K207 0.63 0.25 0.62 447.0 0.66 360.0 36634.0 25,220
207.50 SPY1422K207.5 0.01 -0.03 0.01 19.0 0.01 2407.0 29024.0 27,044
207.50 SPY1428K207.5 0.42 0.17 0.41 108.0 0.44 63.0 18955.0 30,562
208.00 SPY1422K208 0.01 -0.02 0.01 7.0 0.01 4265.0 41427.0 56,074
208.00 SPY1428K208 0.27 0.09 0.26 2562.0 0.28 2.0 15353.0 49,623
208.50 SPY1422K208.5 0.01 -0.01 0.01 1.0 0.01 1672.0 9562.0 25,282
208.50 SPY1428K208.5 0.19 0.08 0.17 656.0 0.19 112.0 11261.0 17,062
209.00 SPY1422K209 0.01 0.00 0.01 150.0 0.01 2113.0 5230.0 45,751
209.00 SPY1428K209 0.12 0.04 0.11 1377.0 0.13 11.0 7494.0 12,570
209.50 SPY1422K209.5 0.01 0.00 0.01 26.0 0.01 2871.0 5243.0 5,860
209.50 SPY1428K209.5 0.09 0.02 0.08 1920.0 0.09 1815.0 10001.0 8,601
210.00 SPY1422K210 0.01 0.00 0.01 5051.0 0.01 4138.0 2861.0 212,057
210.00 SPY1428K210 0.07 0.01 0.06 3107.0 0.08 2112.0 20020.0 6,499
210.50 SPY1422K210.5 0.01 0.00 0.01 250.0 0.01 2490.0 1005.0 7,031
210.50 SPY1428K210.5 0.05 0.00 0.05 1690.0 0.06 1841.0 460.0 2,802
211.00 SPY1422K211 0.01 0.00 0.01 300.0 0.01 1799.0 687.0 21,217
211.00 SPY1428K211 0.05 0.01 0.04 2184.0 0.05 3489.0 2221.0 11,556
211.50 SPY1422K211.5 0.02 0.00 0.01 10.0 0.01 2973.0 25.0 8,584
211.50 SPY1428K211.5 0.04 0.01 0.03 3164.0 0.05 3440.0 494.0 21,193
212.00 SPY1422K212 0.01 0.00 0.01 91.0 0.01 2085.0 3.0 5,381
212.00 SPY1428K212 0.04 0.01 0.03 2150.0 0.04 2041.0 1027.0 432
212.50 SPY1422K212.5 0.01 0.00 0.01 1026.0 0.01 2287.0 2386.0 2,689
212.50 SPY1428K212.5 0.04 0.01 0.03 2684.0 0.04 2203.0 2342.0 2,713
213.00 SPY1422K213 0.01 0.00 0.01 2881.0 0.01 2801.0 400.0 1,612
213.50 SPY1422K213.5 0.01 0.00 0.01 2500.0 0.01 2249.0 2.0 2,330
214.00 SPY1422K214 0.01 0.00 0.01 52.0 0.01 2429.0 195.0 8,507
215.00 SPY1422K215 0.01 0.00 0.01 108.0 0.01 3530.0 3.0 48,611
215.00 SPY1428K215 0.04 0.02 0.02 2864.0 0.04 1593.0 217.0 3,753
216.00 SPY1422K216 0.01 0.00 0.01 1250.0 0.01 778.0 2.0 4,688
217.00 SPY1422K217 0.01 0.00 0.01 2671.0 0.01 675.0 5.0 1,588
217.50 SPY1422K217.5 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
217.50 SPY1428K217.5 0.02 0.01 0.01 3154.0 0.03 3852.0 161.0 1,015
218.00 SPY1422K218 0.02 0.01 0.01 1250.0 0.01 88.0 1167.0 6,270
219.00 SPY1422K219 0.02 0.01 0.01 2000.0 0.01 296.0 200.0 4,008
220.00 SPY1422K220 0.01 0.00 0.01 2000.0 0.01 400.0 1.0 12,825
220.00 SPY1428K220 4.87 0.00 0.01 1.0 4.87 1.0 0.0 0
221.00 SPY1422K221 0.01 0.00 0.01 2000.0 0.01 84.0 4229.0 4,229
222.00 SPY1422K222 0.01 0.00 0.01 201.0 0.01 742.0 2.0 4,430
222.50 SPY1422K222.5 0.01 0.00 0.01 2105.0 0.01 611.0 0.0 0
222.50 SPY1428K222.5 0.01 0.00 0.01 1720.0 0.02 1720.0 1051.0 1
223.00 SPY1422K223 0.01 0.00 0.01 2000.0 0.01 396.0 0.0 0
224.00 SPY1422K224 0.01 0.00 0.01 804.0 0.01 734.0 5.0 1,201
225.00 SPY1422K225 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
225.00 SPY1428K225 0.01 0.00 0.01 1720.0 0.01 1756.0 0.0 0
227.50 SPY1422K227.5 0.01 0.00 0.00 0.0 0.01 609.0 0.0 0
227.50 SPY1428K227.5 0.01 0.00 0.01 1440.0 0.01 2135.0 20.0 11
230.00 SPY1422K230 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
230.00 SPY1428K230 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
232.50 SPY1422K232.5 0.01 0.00 0.00 0.0 0.01 612.0 0.0 0
232.50 SPY1428K232.5 0.01 0.00 0.00 0.0 0.01 2216.0 0.0 0
235.00 SPY1422K235 4.87 0.00 0.01 10.0 4.90 41.0 0.0 0
235.00 SPY1428K235 0.01 0.00 0.00 0.0 0.01 2274.0 0.0 0
237.50 SPY1422K237.5 0.01 0.00 0.00 0.0 0.01 79.0 0.0 0
237.50 SPY1428K237.5 0.01 0.00 0.00 0.0 0.01 2280.0 0.0 0
240.00 SPY1422K240 4.87 0.00 0.00 0.0 4.90 38.0 0.0 0
240.00 SPY1428K240 0.01 0.00 0.00 0.0 0.01 2226.0 0.0 0
242.50 SPY1422K242.5 0.01 0.00 0.00 0.0 0.01 372.0 0.0 0
242.50 SPY1428K242.5 0.01 0.00 0.00 0.0 0.01 2214.0 0.0 0
245.00 SPY1422K245 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
245.00 SPY1428K245 0.01 0.00 0.00 0.0 0.01 2231.0 0.0 0
247.50 SPY1422K247.5 0.01 0.00 0.00 0.0 0.01 397.0 0.0 0
247.50 SPY1428K247.5 0.01 0.00 0.00 0.0 0.01 2214.0 0.0 0
250.00 SPY1422K250 0.01 0.00 0.00 0.0 0.01 627.0 0.0 0
250.00 SPY1428K250 0.01 0.00 0.00 0.0 0.01 2229.0 0.0 0
252.50 SPY1428K252.5 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
255.00 SPY1422K255 0.01 0.00 0.00 0.0 0.01 372.0 0.0 0
255.00 SPY1428K255 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
257.50 SPY1428K257.5 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
260.00 SPY1422K260 0.01 0.00 0.00 0.0 0.01 610.0 0.0 0
260.00 SPY1428K260 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
265.00 SPY1422K265 0.01 0.00 0.00 0.0 0.01 301.0 0.0 0
270.00 SPY1422K270 0.01 0.00 0.00 0.0 0.01 371.0 0.0 0
275.00 SPY1422K275 0.01 0.00 0.00 0.0 0.01 300.0 0.0 0
280.00 SPY1422K280 0.01 0.00 0.00 0.0 0.01 301.0 0.0 0
285.00 SPY1422K285 0.01 0.00 0.00 0.0 0.01 610.0 0.0 0
290.00 SPY1422K290 0.01 0.00 0.00 0.0 0.01 352.0 0.0 0
295.00 SPY1422K295 0.01 0.00 0.00 0.0 0.01 323.0 0.0 0
300.00 SPY1422K300 0.01 0.00 0.00 0.0 0.01 371.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 SPY1422W100 0.01 0.00 0.01 10.0 0.01 1884.0 3.0 282
105.00 SPY1422W105 0.01 0.00 0.01 375.0 0.01 1927.0 16.0 256
110.00 SPY1422W110 0.01 0.00 0.01 125.0 0.01 1099.0 7.0 5,140
115.00 SPY1422W115 0.01 0.00 0.01 4.0 0.01 1805.0 5.0 1,496
120.00 SPY1422W120 0.01 0.00 0.01 35.0 0.01 1099.0 4.0 4,389
125.00 SPY1422W125 0.01 0.00 0.01 41.0 0.01 1099.0 1.0 19,397
125.00 SPY1428W125 0.04 0.03 0.01 10.0 0.01 2863.0 1.0 98
130.00 SPY1422W130 0.01 0.00 0.01 100.0 0.01 1455.0 108.0 4,829
130.00 SPY1428W130 0.12 0.11 0.01 10.0 0.01 2865.0 1.0 1
135.00 SPY1422W135 0.01 0.00 0.01 4.0 0.01 1099.0 10.0 11,976
135.00 SPY1428W135 0.05 0.04 0.01 741.0 0.01 2863.0 50.0 91
140.00 SPY1422W140 0.01 0.00 0.01 4.0 0.01 1932.0 300.0 8,075
140.00 SPY1428W140 0.02 0.01 0.01 620.0 0.01 2863.0 2.0 41
145.00 SPY1422W145 0.01 0.00 0.01 3.0 0.01 1923.0 19.0 41,674
145.00 SPY1428W145 0.12 0.11 0.01 816.0 0.01 2863.0 5.0 5
150.00 SPY1422W150 0.01 0.00 0.01 129.0 0.01 2250.0 225.0 366,466
150.00 SPY1428W150 0.01 0.00 0.01 750.0 0.01 2777.0 750.0 4,074
151.00 SPY1428W151 0.01 0.00 0.01 720.0 0.01 2777.0 0.0 0
152.00 SPY1428W152 0.01 0.00 0.01 23.0 0.01 2797.0 0.0 0
152.50 SPY1422W152.5 0.01 0.00 0.01 4.0 0.01 1928.0 1082.0 1,324
153.00 SPY1428W153 0.03 0.02 0.01 720.0 0.01 2877.0 200.0 200
154.00 SPY1428W154 0.46 0.45 0.01 720.0 0.01 2797.0 6.0 0
155.00 SPY1422W155 0.01 0.00 0.01 33.0 0.01 1257.0 861.0 42,702
155.00 SPY1428W155 0.03 0.02 0.01 8.0 0.01 2793.0 200.0 350
156.00 SPY1422W156 0.01 0.00 0.01 4.0 0.01 1257.0 517.0 20,263
156.00 SPY1428W156 0.03 0.02 0.01 1475.0 0.01 2798.0 200.0 702
157.00 SPY1422W157 0.01 0.00 0.01 4.0 0.01 1101.0 307.0 5,316
157.00 SPY1428W157 0.10 0.09 0.01 137.0 0.01 2800.0 50.0 2,298
157.50 SPY1422W157.5 0.01 0.00 0.01 4.0 0.01 1258.0 203.0 153
158.00 SPY1422W158 0.01 0.00 0.01 4.0 0.01 1101.0 2.0 7,508
158.00 SPY1428W158 0.06 0.05 0.01 1230.0 0.01 2791.0 1.0 752
159.00 SPY1422W159 0.02 0.01 0.01 4.0 0.01 1101.0 20.0 6,074
159.00 SPY1428W159 0.10 0.09 0.01 1230.0 0.01 2059.0 1.0 287
160.00 SPY1422W160 0.01 0.00 0.01 82.0 0.01 2085.0 3.0 212,323
160.00 SPY1428W160 0.01 0.00 0.01 58.0 0.01 2801.0 100.0 910
161.00 SPY1422W161 0.01 0.00 0.01 4.0 0.01 2187.0 424.0 45,355
161.00 SPY1428W161 0.05 0.04 0.01 1363.0 0.01 2029.0 2.0 3,326
162.00 SPY1422W162 0.01 0.00 0.01 1.0 0.01 1050.0 54.0 37,912
162.00 SPY1428W162 0.45 0.44 0.01 700.0 0.01 2059.0 5.0 738
162.50 SPY1422W162.5 0.01 0.00 0.01 4.0 0.01 1102.0 191.0 2,221
163.00 SPY1422W163 0.01 0.00 0.01 4.0 0.01 1231.0 1.0 13,308
163.00 SPY1428W163 0.01 0.00 0.01 1230.0 0.01 2788.0 0.0 0
164.00 SPY1422W164 0.01 0.00 0.01 29.0 0.01 2309.0 36.0 18,031
164.00 SPY1428W164 0.04 0.03 0.01 172.0 0.01 2457.0 11.0 36
165.00 SPY1422W165 0.01 0.00 0.01 1437.0 0.01 2102.0 1.0 31,821
165.00 SPY1428W165 0.02 0.01 0.01 1430.0 0.01 2457.0 10.0 912
165.50 SPY1422W165.5 0.01 0.00 0.01 987.0 0.01 1216.0 184.0 925
165.50 SPY1428W165.5 0.03 0.02 0.01 1804.0 0.01 2440.0 3.0 8
166.00 SPY1422W166 0.01 0.00 0.01 1645.0 0.01 1805.0 1.0 7,703
166.00 SPY1428W166 0.15 0.14 0.01 21.0 0.01 2421.0 1.0 115
166.50 SPY1422W166.5 0.01 0.00 0.01 10.0 0.01 1125.0 97.0 2,615
166.50 SPY1428W166.5 1.18 1.17 0.01 151.0 0.01 2054.0 1.0 1
167.00 SPY1422W167 0.01 0.00 0.01 10.0 0.01 2226.0 3.0 35,276
167.00 SPY1428W167 0.03 0.02 0.01 151.0 0.01 2052.0 35.0 48
167.50 SPY1422W167.5 0.01 0.00 0.01 10.0 0.01 1365.0 155.0 3,584
167.50 SPY1428W167.5 0.20 0.18 0.01 151.0 0.01 2052.0 6.0 6
168.00 SPY1422W168 0.01 0.00 0.01 4.0 0.01 2855.0 1.0 29,398
168.00 SPY1428W168 0.03 0.02 0.01 150.0 0.01 2025.0 26.0 1,209
168.50 SPY1422W168.5 0.01 0.00 0.01 2500.0 0.01 1243.0 84.0 6,734
168.50 SPY1428W168.5 0.01 0.00 0.01 100.0 0.01 2051.0 8.0 59
169.00 SPY1422W169 0.01 0.00 0.01 2500.0 0.01 1109.0 10.0 12,878
169.00 SPY1428W169 0.01 0.00 0.01 4.0 0.01 2453.0 4.0 1,684
169.50 SPY1422W169.5 0.01 0.00 0.01 1250.0 0.01 1513.0 1782.0 3,637
169.50 SPY1428W169.5 0.01 0.00 0.01 4.0 0.01 2427.0 4.0 20
170.00 SPY1422W170 0.01 0.00 0.01 243.0 0.01 5523.0 25.0 82,677
170.00 SPY1428W170 0.02 0.00 0.01 4.0 0.01 1996.0 178.0 6,166
170.50 SPY1422W170.5 0.01 0.00 0.01 4.0 0.01 2106.0 4388.0 4,887
170.50 SPY1428W170.5 0.01 0.00 0.01 4.0 0.01 1981.0 16.0 61
171.00 SPY1422W171 0.01 0.00 0.01 4.0 0.01 3806.0 1.0 53,965
171.00 SPY1428W171 0.01 0.00 0.01 4.0 0.01 1981.0 8.0 144
171.50 SPY1422W171.5 0.01 0.00 0.01 4.0 0.01 2250.0 4.0 3,490
171.50 SPY1428W171.5 0.01 0.00 0.01 4.0 0.01 2025.0 8.0 43
172.00 SPY1422W172 0.01 0.00 0.01 5.0 0.01 2940.0 24.0 40,690
172.00 SPY1428W172 0.01 0.00 0.01 4.0 0.02 2555.0 16.0 749
172.50 SPY1422W172.5 0.01 0.00 0.01 4.0 0.01 1050.0 5.0 968
172.50 SPY1428W172.5 0.15 0.14 0.01 4.0 0.01 1937.0 8.0 357
173.00 SPY1422W173 0.01 -0.01 0.01 82.0 0.01 3354.0 21.0 59,001
173.00 SPY1428W173 0.01 0.00 0.01 1710.0 0.02 3839.0 232.0 629
173.50 SPY1422W173.5 0.01 0.00 0.01 4.0 0.01 2250.0 7.0 1,725
173.50 SPY1428W173.5 0.01 0.00 0.01 4.0 0.02 4641.0 56.0 53
174.00 SPY1422W174 0.01 0.00 0.01 4.0 0.01 3192.0 18.0 31,451
174.00 SPY1428W174 0.04 0.03 0.01 4.0 0.02 4622.0 25.0 152
174.50 SPY1422W174.5 0.01 0.00 0.01 5.0 0.01 3015.0 292.0 9,060
174.50 SPY1428W174.5 0.01 0.00 0.01 4.0 0.02 2485.0 1004.0 1
175.00 SPY1422W175 0.01 0.00 0.01 200.0 0.01 3380.0 8.0 94,790
175.00 SPY1428W175 0.01 -0.01 0.01 129.0 0.02 4428.0 4.0 1,400
175.50 SPY1422W175.5 0.02 0.01 0.01 4.0 0.01 3103.0 11634.0 13,879
175.50 SPY1428W175.5 0.02 0.00 0.01 1710.0 0.02 4382.0 1000.0 1,032
176.00 SPY1422W176 0.01 0.00 0.01 24.0 0.01 3829.0 2.0 41,307
176.00 SPY1428W176 0.02 0.00 0.01 1710.0 0.02 3212.0 26000.0 26,300
176.50 SPY1422W176.5 0.02 0.01 0.01 4.0 0.01 2598.0 1181.0 4,793
176.50 SPY1428W176.5 0.02 0.00 0.01 1710.0 0.02 2940.0 1282.0 1,407
177.00 SPY1422W177 0.01 0.00 0.01 26.0 0.01 4354.0 37.0 53,847
177.00 SPY1428W177 0.02 0.00 0.01 1710.0 0.02 2914.0 564.0 894
177.50 SPY1422W177.5 4.90 0.00 0.01 10.0 4.80 35.0 0.0 0
177.50 SPY1428W177.5 0.02 0.00 0.01 2035.0 0.02 3814.0 1000.0 2,798
178.00 SPY1422W178 0.01 0.00 0.01 5.0 0.01 4410.0 6.0 61,006
178.00 SPY1428W178 0.02 0.00 0.01 325.0 0.02 1399.0 1340.0 2,478
178.50 SPY1422W178.5 0.02 0.01 0.01 4.0 0.01 2250.0 1000.0 7,466
178.50 SPY1428W178.5 0.02 0.01 0.01 325.0 0.02 2067.0 55.0 115
179.00 SPY1422W179 0.01 0.00 0.01 158.0 0.01 3601.0 16.0 80,191
179.00 SPY1428W179 0.02 0.01 0.01 1730.0 0.02 2259.0 34.0 1,886
179.50 SPY1422W179.5 4.90 0.00 0.01 10.0 4.90 35.0 0.0 0
179.50 SPY1428W179.5 0.03 0.02 0.01 325.0 0.02 1991.0 82.0 1,649
180.00 SPY1422W180 0.01 0.00 0.01 1.0 0.01 3340.0 332.0 257,155
180.00 SPY1428W180 0.02 0.00 0.02 10.0 4.80 35.0 0.0 0
180.50 SPY1422W180.5 4.90 0.00 0.01 10.0 4.80 35.0 0.0 0
180.50 SPY1428W180.5 0.02 0.01 0.01 3168.0 0.02 2403.0 311.0 205
181.00 SPY1422W181 0.01 0.00 0.01 77.0 0.01 4670.0 35.0 89,071
181.00 SPY1428W181 0.02 0.01 0.01 2868.0 0.02 3310.0 2000.0 1,353
181.50 SPY1422W181.5 4.90 0.00 0.01 10.0 4.87 1.0 0.0 0
181.50 SPY1428W181.5 0.02 -0.01 0.01 1730.0 0.02 1802.0 6112.0 5,165
182.00 SPY1422W182 0.01 0.00 0.01 173.0 0.01 3890.0 13.0 161,814
182.00 SPY1428W182 0.02 -0.01 0.01 1730.0 0.02 1710.0 16507.0 13,788
182.50 SPY1422W182.5 0.01 0.00 0.01 136.0 0.01 3230.0 16.0 11,700
182.50 SPY1428W182.5 0.02 0.01 0.01 1710.0 0.02 1806.0 2411.0 742
183.00 SPY1422W183 0.01 0.00 0.01 45.0 0.01 3333.0 3.0 109,696
183.00 SPY1428W183 0.02 0.00 0.01 1730.0 0.02 1710.0 2757.0 1,308
183.50 SPY1422W183.5 4.90 0.00 0.01 10.0 4.87 1.0 0.0 0
183.50 SPY1428W183.5 0.02 -0.01 0.01 3164.0 0.02 1000.0 3083.0 980
184.00 SPY1422W184 0.01 0.00 0.01 72.0 0.01 2992.0 8.0 167,690
184.00 SPY1428W184 0.02 -0.02 0.01 3164.0 0.02 173.0 3350.0 11,775
184.50 SPY1422W184.5 0.01 0.00 0.01 1250.0 0.01 2889.0 5.0 9,296
184.50 SPY1428W184.5 0.02 -0.02 0.01 1915.0 0.02 11.0 1700.0 860
185.00 SPY1422W185 0.01 0.00 0.01 1250.0 0.01 2566.0 67.0 277,657
185.00 SPY1428W185 0.03 0.00 0.01 3144.0 0.03 3837.0 102.0 4,737
185.50 SPY1422W185.5 0.01 0.00 0.01 62.0 0.01 2017.0 5.0 15,706
185.50 SPY1428W185.5 0.02 0.00 0.01 3154.0 0.03 1900.0 1050.0 2,783
186.00 SPY1422W186 0.01 0.00 0.01 1250.0 0.01 2132.0 43.0 135,586
186.00 SPY1428W186 0.03 -0.01 0.01 3134.0 0.03 4156.0 2049.0 2,078
186.50 SPY1422W186.5 0.01 0.00 0.01 1250.0 0.01 1950.0 16.0 7,442
186.50 SPY1428W186.5 0.02 0.00 0.01 3134.0 0.03 3583.0 200.0 479
187.00 SPY1422W187 0.01 0.00 0.01 1.0 0.01 3050.0 212.0 90,647
187.00 SPY1428W187 0.03 -0.02 0.01 1700.0 0.03 3618.0 170.0 12,748
187.50 SPY1422W187.5 0.01 0.00 0.01 4.0 0.01 1616.0 19.0 13,674
187.50 SPY1428W187.5 0.03 -0.02 0.02 145.0 0.03 2022.0 387.0 14,763
188.00 SPY1422W188 0.01 0.00 0.01 104.0 0.01 3000.0 1.0 177,976
188.00 SPY1428W188 0.03 -0.01 0.01 1671.0 0.03 1000.0 2.0 11,846
188.50 SPY1422W188.5 0.01 0.00 0.01 1250.0 0.01 1900.0 100.0 7,543
188.50 SPY1428W188.5 0.03 0.00 0.02 115.0 0.03 1000.0 233.0 2,403
189.00 SPY1422W189 0.01 0.00 0.01 1250.0 0.01 2064.0 16.0 59,787
189.00 SPY1428W189 0.03 -0.01 0.02 132.0 0.03 1000.0 2126.0 3,712
189.50 SPY1422W189.5 0.01 0.00 0.01 3.0 0.01 2050.0 21.0 16,903
189.50 SPY1428W189.5 0.03 -0.01 0.02 64.0 0.03 1111.0 3523.0 523
190.00 SPY1422W190 0.01 0.00 0.01 1250.0 0.01 2681.0 75.0 278,103
190.00 SPY1428W190 0.03 -0.02 0.02 51.0 0.03 1121.0 3577.0 8,293
190.50 SPY1422W190.5 0.01 0.00 0.01 1250.0 0.01 2450.0 7.0 20,703
190.50 SPY1428W190.5 0.03 -0.02 0.01 2624.0 0.03 140.0 3170.0 1,042
191.00 SPY1422W191 0.01 0.00 0.01 3.0 0.01 2900.0 11.0 102,203
191.00 SPY1428W191 0.03 -0.02 0.02 1001.0 0.04 4729.0 2890.0 2,909
191.50 SPY1422W191.5 4.90 0.00 0.01 83.0 4.87 1.0 0.0 0
191.50 SPY1428W191.5 0.03 -0.02 0.02 1001.0 0.04 2998.0 6848.0 615
192.00 SPY1422W192 0.01 -0.01 0.01 1250.0 0.01 4336.0 38.0 202,990
192.00 SPY1428W192 0.03 -0.03 0.02 1001.0 0.04 3074.0 8279.0 6,199
192.50 SPY1422W192.5 0.01 0.00 0.01 1250.0 0.01 2747.0 11.0 21,948
192.50 SPY1428W192.5 0.03 -0.03 0.02 2624.0 0.04 3806.0 9775.0 2,862
193.00 SPY1422W193 0.01 -0.01 0.01 750.0 0.01 2856.0 70.0 129,569
193.00 SPY1428W193 0.05 -0.01 0.03 1815.0 0.04 3187.0 26625.0 5,693
193.50 SPY1422W193.5 0.01 -0.01 0.01 80.0 0.01 2573.0 12.0 36,448
193.50 SPY1428W193.5 0.03 -0.03 0.03 1892.0 0.04 3625.0 327.0 2,484
194.00 SPY1422W194 0.01 0.00 0.01 272.0 0.01 3470.0 122.0 262,824
194.00 SPY1428W194 0.04 -0.02 0.03 3154.0 0.04 2967.0 12878.0 12,669
194.50 SPY1422W194.5 0.01 -0.01 0.01 1501.0 0.01 2682.0 102.0 32,123
194.50 SPY1428W194.5 0.04 -0.02 0.03 2624.0 0.04 576.0 194.0 1,088
195.00 SPY1422W195 0.01 -0.01 0.01 1252.0 0.01 3153.0 119.0 217,064
195.00 SPY1428W195 0.04 -0.02 0.03 1680.0 0.04 1680.0 1265.0 24,780
195.50 SPY1422W195.5 0.01 -0.01 0.01 3325.0 0.01 2465.0 22.0 34,792
195.50 SPY1428W195.5 0.04 -0.03 0.03 3124.0 0.05 3130.0 2029.0 11,403
196.00 SPY1422W196 0.01 -0.01 0.01 2734.0 0.01 3208.0 77.0 129,414
196.00 SPY1428W196 0.06 -0.02 0.03 2614.0 0.05 2590.0 532.0 2,666
196.50 SPY1422W196.5 0.01 -0.02 0.01 2845.0 0.01 3078.0 111.0 21,964
196.50 SPY1428W196.5 0.05 -0.03 0.03 3114.0 0.05 2213.0 3093.0 1,313
197.00 SPY1422W197 0.01 -0.01 0.01 3336.0 0.01 7923.0 2104.0 75,876
197.00 SPY1428W197 0.06 -0.03 0.04 2614.0 0.05 2778.0 2869.0 3,757
197.50 SPY1422W197.5 0.01 -0.02 0.01 3325.0 0.01 2860.0 11.0 36,000
197.50 SPY1428W197.5 0.05 -0.05 0.04 2070.0 0.05 3228.0 1063.0 2,725
198.00 SPY1422W198 0.01 -0.01 0.01 3182.0 0.01 8567.0 1748.0 72,469
198.00 SPY1428W198 0.05 -0.05 0.04 1444.0 0.06 230.0 1743.0 7,634
198.50 SPY1422W198.5 0.01 -0.02 0.01 3166.0 0.01 3249.0 137.0 15,232
198.50 SPY1428W198.5 0.05 -0.05 0.05 1650.0 0.06 1766.0 3282.0 3,242
199.00 SPY1422W199 0.01 -0.01 0.02 1226.0 0.01 5949.0 935.0 91,976
199.00 SPY1428W199 0.06 -0.06 0.05 1872.0 0.06 121.0 2518.0 12,081
199.50 SPY1422W199.5 0.01 -0.01 0.02 1992.0 0.01 2455.0 37.0 12,764
199.50 SPY1428W199.5 0.06 -0.07 0.05 2584.0 0.06 756.0 786.0 8,265
200.00 SPY1422W200 0.01 -0.02 0.02 1485.0 0.01 8820.0 1177.0 140,623
200.00 SPY1428W200 0.06 -0.07 0.06 130.0 0.07 1715.0 32046.0 35,286
200.50 SPY1422W200.5 0.01 -0.02 0.02 756.0 0.01 5605.0 448.0 42,719
200.50 SPY1428W200.5 0.07 -0.12 0.06 2000.0 0.08 3138.0 7486.0 7,877
201.00 SPY1422W201 0.01 -0.02 0.02 1488.0 0.01 5909.0 1256.0 69,954
201.00 SPY1428W201 0.08 -0.09 0.07 2648.0 0.08 689.0 2767.0 18,180
201.50 SPY1422W201.5 0.01 -0.02 0.01 1.0 0.01 3428.0 572.0 38,006
201.50 SPY1428W201.5 0.09 -0.11 0.08 3126.0 0.09 2490.0 2107.0 6,429
202.00 SPY1422W202 0.01 -0.03 0.01 3.0 0.01 3578.0 1730.0 115,326
202.00 SPY1428W202 0.10 -0.13 0.09 2955.0 0.11 3594.0 6849.0 22,174
202.50 SPY1422W202.5 0.01 -0.03 0.01 150.0 0.01 4438.0 5589.0 72,571
202.50 SPY1428W202.5 0.11 -0.17 0.11 20.0 0.12 99.0 7158.0 2,927
203.00 SPY1422W203 0.01 -0.04 0.01 4320.0 0.01 5518.0 12116.0 80,315
203.00 SPY1428W203 0.13 -0.18 0.13 1791.0 0.15 5528.0 13390.0 16,664
203.50 SPY1422W203.5 0.01 -0.05 0.01 18.0 0.01 2866.0 4741.0 54,535
203.50 SPY1428W203.5 0.17 -0.24 0.16 381.0 0.18 4025.0 7906.0 7,070
204.00 SPY1422W204 0.01 -0.08 0.01 7.0 0.01 3799.0 10873.0 74,631
204.00 SPY1428W204 0.20 -0.26 0.19 134.0 0.21 1.0 30518.0 34,452
204.50 SPY1422W204.5 0.01 -0.11 0.01 53.0 0.01 2758.0 16441.0 31,442
204.50 SPY1428W204.5 0.25 -0.32 0.24 122.0 0.26 1.0 3720.0 11,067
205.00 SPY1422W205 0.01 -0.19 0.01 171.0 0.01 1950.0 24277.0 49,732
205.00 SPY1428W205 0.33 -0.33 0.31 247.0 0.34 2014.0 27754.0 17,400
205.50 SPY1422W205.5 0.01 -0.33 0.01 200.0 0.01 1333.0 27540.0 36,455
205.50 SPY1428W205.5 0.44 -0.44 0.41 1372.0 0.44 579.0 11177.0 5,654
206.00 SPY1422W206 0.01 -0.62 0.01 1.0 0.01 2694.0 109486.0 12,280
206.00 SPY1428W206 0.57 -0.55 0.56 141.0 0.58 479.0 25631.0 7,901
206.50 SPY1422W206.5 0.01 -0.95 0.01 76.0 0.03 11.0 67917.0 942
206.50 SPY1428W206.5 0.74 -0.77 0.71 123.0 0.75 10.0 12829.0 779
207.00 SPY1422W207 0.32 -1.03 0.30 1000.0 0.34 5.0 88410.0 1,691
207.00 SPY1428W207 0.97 -0.73 0.93 123.0 0.98 25.0 29336.0 1,473
207.50 SPY1422W207.5 0.84 -1.03 0.82 1000.0 0.89 1000.0 25196.0 757
207.50 SPY1428W207.5 1.18 -1.00 1.23 400.0 1.30 20.0 12889.0 462
208.00 SPY1422W208 1.30 -1.09 1.30 1000.0 1.40 1000.0 8058.0 1,114
208.00 SPY1428W208 1.59 -0.91 1.58 400.0 1.65 3.0 5319.0 349
208.50 SPY1422W208.5 2.18 -0.95 1.77 700.0 1.88 650.0 726.0 44
208.50 SPY1428W208.5 2.01 -1.07 1.91 291.0 2.06 148.0 477.0 54
209.00 SPY1422W209 2.40 -1.32 2.30 250.0 2.37 240.0 620.0 182
209.00 SPY1428W209 2.40 -1.10 2.35 263.0 2.55 160.0 688.0 141
209.50 SPY1422W209.5 2.96 -0.85 2.80 656.0 2.91 736.0 271.0 35
209.50 SPY1428W209.5 3.36 -0.46 2.82 269.0 2.98 148.0 31.0 0
210.00 SPY1422W210 3.35 -1.20 3.27 950.0 3.37 16.0 132.0 6,659
210.00 SPY1428W210 3.32 -1.44 3.30 151.0 3.48 35.0 490.0 192
210.50 SPY1422W210.5 4.32 -0.48 2.52 11.0 5.14 11.0 1.0 0
210.50 SPY1428W210.5 4.04 -0.73 3.77 146.0 3.96 73.0 1.0 0
211.00 SPY1422W211 4.62 -0.68 4.25 410.0 4.41 460.0 64.0 30
211.00 SPY1428W211 4.30 -1.25 4.25 10.0 4.46 21.0 170.0 90
211.50 SPY1422W211.5 5.12 -0.68 4.75 410.0 4.91 460.0 22.0 2
211.50 SPY1428W211.5 5.77 0.00 4.76 162.0 4.95 62.0 0.0 0
212.00 SPY1422W212 5.62 -0.72 5.27 150.0 5.38 150.0 41.0 137
212.00 SPY1428W212 6.24 0.00 5.28 11.0 5.48 73.0 0.0 0
212.50 SPY1422W212.5 6.80 0.00 4.57 11.0 7.14 11.0 0.0 0
212.50 SPY1428W212.5 6.01 -0.73 5.74 31.0 5.96 21.0 1.0 0
213.00 SPY1422W213 8.87 1.57 6.29 250.0 6.42 250.0 2.0 2
213.50 SPY1422W213.5 7.12 -0.68 6.77 150.0 6.88 150.0 201.0 1
214.00 SPY1422W214 23.05 14.75 7.30 400.0 7.41 410.0 20.0 10
215.00 SPY1422W215 9.43 0.00 8.25 810.0 8.41 860.0 60.0 14,776
215.00 SPY1428W215 8.58 -0.70 8.23 11.0 8.45 73.0 52.0 26
216.00 SPY1422W216 12.24 1.94 8.07 11.0 10.64 11.0 1.0 1
217.00 SPY1422W217 11.96 0.66 10.30 400.0 10.41 410.0 4.0 4
217.50 SPY1422W217.5 11.80 0.00 9.57 11.0 12.14 11.0 0.0 0
217.50 SPY1428W217.5 11.80 0.00 10.74 11.0 10.97 11.0 0.0 0
218.00 SPY1422W218 12.30 0.00 10.07 11.0 12.64 11.0 0.0 0
219.00 SPY1422W219 13.30 0.00 11.07 11.0 13.64 11.0 0.0 0
220.00 SPY1422W220 12.09 0.00 11.21 10.0 15.63 11.0 0.0 0
220.00 SPY1428W220 14.29 0.00 13.21 10.0 13.48 10.0 28.0 0
221.00 SPY1422W221 15.30 0.00 14.29 250.0 14.42 250.0 0.0 0
222.00 SPY1422W222 16.25 0.00 14.07 11.0 16.64 11.0 0.0 0
222.50 SPY1422W222.5 16.80 0.00 14.57 11.0 17.14 11.0 0.0 0
222.50 SPY1428W222.5 16.79 0.00 15.70 10.0 15.98 10.0 0.0 0
223.00 SPY1422W223 17.30 0.00 16.29 250.0 16.42 250.0 0.0 0
224.00 SPY1422W224 18.30 0.00 16.07 11.0 18.64 11.0 0.0 0
225.00 SPY1422W225 16.91 0.00 15.88 1.0 20.70 24.0 0.0 0
225.00 SPY1428W225 19.22 0.00 18.20 10.0 18.48 10.0 0.0 0
227.50 SPY1422W227.5 21.80 0.00 19.57 11.0 22.14 11.0 0.0 0
227.50 SPY1428W227.5 21.79 0.00 20.70 10.0 20.98 10.0 0.0 0
230.00 SPY1422W230 22.09 0.00 21.00 10.0 25.70 24.0 0.0 0
230.00 SPY1428W230 24.29 0.00 23.20 10.0 23.48 10.0 0.0 0
232.50 SPY1422W232.5 26.80 0.00 24.57 11.0 27.14 11.0 0.0 0
232.50 SPY1428W232.5 26.79 0.00 25.70 10.0 25.98 10.0 0.0 0
235.00 SPY1422W235 28.55 -0.75 27.07 11.0 29.64 11.0 82.0 0
235.00 SPY1428W235 29.29 0.00 28.20 10.0 28.48 10.0 0.0 0
237.50 SPY1422W237.5 31.88 0.00 30.80 400.0 30.91 410.0 12.0 12
237.50 SPY1428W237.5 31.79 0.00 30.71 10.0 30.96 10.0 0.0 0
240.00 SPY1422W240 34.26 0.00 33.23 150.0 33.40 150.0 0.0 0
240.00 SPY1428W240 34.25 0.00 33.21 10.0 33.46 10.0 0.0 0
242.50 SPY1422W242.5 36.76 0.00 35.73 150.0 35.90 150.0 0.0 0
242.50 SPY1428W242.5 36.75 0.00 35.71 10.0 35.96 10.0 0.0 0
245.00 SPY1422W245 37.03 0.00 35.84 10.0 40.73 10.0 0.0 0
245.00 SPY1428W245 39.25 0.00 38.23 10.0 38.49 10.0 0.0 0
247.50 SPY1422W247.5 41.76 0.00 40.06 11.0 42.60 11.0 0.0 0
247.50 SPY1428W247.5 41.75 0.00 40.73 10.0 40.99 10.0 0.0 0
250.00 SPY1422W250 44.26 0.00 42.00 11.0 44.55 11.0 0.0 0
250.00 SPY1428W250 44.25 0.00 43.23 10.0 43.49 10.0 0.0 0
252.50 SPY1428W252.5 44.63 0.00 43.30 10.0 48.25 10.0 0.0 0
255.00 SPY1422W255 49.26 0.00 48.22 450.0 48.33 150.0 0.0 0
255.00 SPY1428W255 47.10 0.00 45.79 10.0 50.74 10.0 0.0 0
257.50 SPY1428W257.5 49.60 0.00 48.82 28.0 53.24 10.0 0.0 0
260.00 SPY1422W260 54.26 0.00 53.22 450.0 53.33 150.0 0.0 0
260.00 SPY1428W260 52.10 0.00 51.32 28.0 55.76 10.0 0.0 0
265.00 SPY1422W265 59.26 0.00 58.22 450.0 58.33 150.0 0.0 0
270.00 SPY1422W270 64.26 0.00 63.22 450.0 63.33 150.0 0.0 0
275.00 SPY1422W275 69.26 0.00 68.22 450.0 68.33 150.0 0.0 0
280.00 SPY1422W280 74.26 0.00 73.22 450.0 73.33 150.0 0.0 0
285.00 SPY1422W285 77.03 0.00 75.93 11.0 80.70 23.0 0.0 0
290.00 SPY1422W290 81.93 0.00 81.19 10.0 85.63 11.0 0.0 0
295.00 SPY1422W295 109.44 20.18 88.20 400.0 88.31 400.0 10.0 10
300.00 SPY1422W300 114.44 20.18 93.20 400.0 93.31 400.0 10.0 10