$207.26 +0.58 (0.28%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Nov. 24, 2014 | 04:00 PM
Last Trade: 207.26
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.58 (0.28%)
Prev Close: 206.68
Open: 207.17
Bid: 207.26
Ask: 207.27
Options:

Call Options: SPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 SPY1428K125 81.52 0.00 82.15 10.0 82.42 10.0 0.0 0
130.00 SPY1428K130 76.52 0.00 77.15 10.0 77.42 10.0 0.0 0
135.00 SPY1428K135 71.52 0.00 72.15 10.0 72.42 10.0 0.0 0
140.00 SPY1428K140 66.52 0.00 67.15 10.0 67.42 10.0 0.0 0
145.00 SPY1428K145 61.52 0.00 62.15 10.0 62.42 10.0 0.0 0
150.00 SPY1428K150 54.75 -1.84 57.15 10.0 57.42 10.0 10.0 10
151.00 SPY1428K151 55.52 0.00 56.15 10.0 56.42 10.0 0.0 0
152.00 SPY1428K152 54.52 0.00 55.15 10.0 55.42 10.0 0.0 0
153.00 SPY1428K153 53.52 0.00 54.15 10.0 54.42 10.0 0.0 0
154.00 SPY1428K154 52.52 0.00 53.15 10.0 53.42 10.0 0.0 0
155.00 SPY1428K155 51.52 0.00 52.15 10.0 52.42 10.0 0.0 0
156.00 SPY1428K156 50.52 0.00 51.15 10.0 51.42 10.0 0.0 0
157.00 SPY1428K157 49.52 0.00 50.15 10.0 50.42 10.0 0.0 0
158.00 SPY1428K158 48.52 0.00 49.15 10.0 49.42 10.0 0.0 0
159.00 SPY1428K159 47.52 0.00 48.15 10.0 48.42 10.0 0.0 0
160.00 SPY1428K160 43.50 -3.09 47.15 10.0 47.42 10.0 25.0 33
161.00 SPY1428K161 45.52 0.00 46.15 10.0 46.42 10.0 0.0 0
162.00 SPY1428K162 44.52 0.00 45.15 10.0 45.42 10.0 0.0 0
163.00 SPY1428K163 43.52 0.00 44.15 10.0 44.42 10.0 0.0 0
164.00 SPY1428K164 42.58 0.00 43.15 10.0 43.42 10.0 0.0 0
165.00 SPY1428K165 23.85 -17.74 42.15 10.0 42.42 10.0 6.0 3
165.50 SPY1428K165.5 41.08 0.00 41.65 10.0 41.92 10.0 0.0 0
166.00 SPY1428K166 40.58 0.00 41.15 10.0 41.42 10.0 0.0 0
166.50 SPY1428K166.5 40.08 0.00 40.65 10.0 40.92 10.0 0.0 0
167.00 SPY1428K167 39.58 0.00 40.15 10.0 40.42 10.0 0.0 0
167.50 SPY1428K167.5 39.08 0.00 39.65 10.0 39.92 10.0 0.0 0
168.00 SPY1428K168 38.58 0.00 39.15 10.0 39.42 10.0 0.0 0
168.50 SPY1428K168.5 38.09 0.00 38.65 10.0 38.92 10.0 0.0 0
169.00 SPY1428K169 37.53 0.00 38.15 10.0 38.42 10.0 0.0 0
169.50 SPY1428K169.5 37.03 0.00 37.65 10.0 37.92 10.0 0.0 0
170.00 SPY1428K170 36.53 0.00 37.15 10.0 37.42 10.0 0.0 0
170.50 SPY1428K170.5 36.03 0.00 36.65 10.0 36.92 10.0 0.0 0
171.00 SPY1428K171 35.53 0.00 36.15 10.0 36.42 10.0 0.0 0
171.50 SPY1428K171.5 35.03 0.00 35.65 10.0 35.92 10.0 0.0 0
172.00 SPY1428K172 34.53 0.00 35.15 10.0 35.42 10.0 0.0 0
172.50 SPY1428K172.5 34.03 0.00 34.65 10.0 34.92 10.0 0.0 0
173.00 SPY1428K173 33.53 0.00 34.15 10.0 34.42 10.0 0.0 0
173.50 SPY1428K173.5 33.03 0.00 33.65 10.0 33.92 10.0 0.0 0
174.00 SPY1428K174 32.53 0.00 33.15 10.0 33.42 10.0 0.0 0
174.50 SPY1428K174.5 32.03 0.00 32.65 10.0 32.92 10.0 0.0 0
175.00 SPY1428K175 31.53 0.00 32.15 10.0 32.42 10.0 0.0 0
175.50 SPY1428K175.5 31.03 0.00 31.65 10.0 31.92 10.0 0.0 0
176.00 SPY1428K176 30.56 0.00 31.15 10.0 31.42 10.0 0.0 0
176.50 SPY1428K176.5 30.06 0.00 30.65 10.0 30.92 10.0 0.0 0
177.00 SPY1428K177 29.54 0.00 30.15 10.0 30.42 10.0 0.0 0
177.50 SPY1428K177.5 26.80 0.00 27.33 29.0 32.08 1.0 0.0 0
178.00 SPY1428K178 10.51 -18.08 29.15 10.0 29.42 10.0 10.0 10
178.50 SPY1428K178.5 28.04 0.00 28.65 10.0 28.92 10.0 0.0 0
179.00 SPY1428K179 27.54 0.00 28.15 10.0 28.42 10.0 0.0 0
179.50 SPY1428K179.5 27.04 0.00 27.65 10.0 27.92 10.0 0.0 0
180.00 SPY1428K180 24.33 0.00 24.83 29.0 29.58 1.0 0.0 0
180.50 SPY1428K180.5 26.04 0.00 26.65 10.0 26.92 10.0 1.0 1
181.00 SPY1428K181 23.30 0.00 23.83 29.0 28.58 1.0 0.0 0
181.50 SPY1428K181.5 25.04 0.00 25.65 10.0 25.92 10.0 0.0 0
182.00 SPY1428K182 22.27 0.00 22.83 29.0 27.58 1.0 0.0 0
182.50 SPY1428K182.5 21.77 0.00 22.34 28.0 27.08 1.0 0.0 0
183.00 SPY1428K183 21.33 0.00 21.84 28.0 26.58 1.0 0.0 0
183.50 SPY1428K183.5 20.83 0.00 21.34 28.0 26.08 1.0 0.0 0
184.00 SPY1428K184 23.07 0.53 23.15 10.0 23.42 10.0 7.0 330
184.50 SPY1428K184.5 19.90 0.00 20.34 28.0 25.08 1.0 0.0 0
185.00 SPY1428K185 21.42 0.00 22.15 10.0 22.42 10.0 18.0 412
185.50 SPY1428K185.5 18.90 0.00 19.34 28.0 24.08 1.0 0.0 0
186.00 SPY1428K186 18.35 0.00 18.84 28.0 23.58 1.0 0.0 0
186.50 SPY1428K186.5 17.77 0.00 18.34 28.0 23.08 1.0 0.0 0
187.00 SPY1428K187 17.40 0.00 17.95 32.0 22.70 32.0 0.0 0
187.50 SPY1428K187.5 16.90 0.00 17.43 1.0 22.18 1.0 0.0 0
188.00 SPY1428K188 16.05 -2.55 19.15 10.0 19.42 10.0 10.0 272
188.50 SPY1428K188.5 15.93 0.00 16.40 1.0 21.15 32.0 0.0 0
189.00 SPY1428K189 18.30 0.75 18.15 10.0 18.43 10.0 5.0 395
189.50 SPY1428K189.5 14.86 0.00 15.40 33.0 20.14 1.0 0.0 0
190.00 SPY1428K190 17.10 0.53 17.15 10.0 17.43 10.0 1.0 1,019
190.50 SPY1428K190.5 13.85 0.00 14.45 33.0 19.15 33.0 0.0 0
191.00 SPY1428K191 16.22 0.66 16.15 10.0 16.43 10.0 1.0 1,622
191.50 SPY1428K191.5 15.66 0.56 15.65 10.0 15.93 10.0 2.0 783
192.00 SPY1428K192 15.21 0.46 15.15 10.0 15.43 10.0 8.0 2,132
192.50 SPY1428K192.5 14.65 0.55 14.65 10.0 14.93 10.0 2.0 959
193.00 SPY1428K193 14.09 0.64 14.15 10.0 14.43 10.0 1.0 871
193.50 SPY1428K193.5 13.77 0.67 13.65 10.0 13.93 10.0 12.0 641
194.00 SPY1428K194 13.27 0.54 13.15 10.0 13.44 10.0 81.0 1,001
194.50 SPY1428K194.5 12.74 0.17 12.65 10.0 12.94 10.0 202.0 623
195.00 SPY1428K195 12.29 0.73 12.15 10.0 12.44 10.0 49.0 1,604
195.50 SPY1428K195.5 11.79 -0.37 11.66 10.0 11.93 10.0 9.0 1,867
196.00 SPY1428K196 11.12 0.57 11.16 10.0 11.45 10.0 113.0 1,930
196.50 SPY1428K196.5 10.81 0.75 10.66 10.0 10.95 10.0 13.0 1,051
197.00 SPY1428K197 10.10 0.49 10.16 10.0 10.45 10.0 67.0 2,662
197.50 SPY1428K197.5 9.64 0.57 9.68 42.0 9.92 31.0 7.0 1,201
198.00 SPY1428K198 9.19 0.62 9.18 100.0 9.44 100.0 242.0 2,987
198.50 SPY1428K198.5 8.72 0.59 8.66 10.0 8.96 100.0 77.0 1,565
199.00 SPY1428K199 8.15 0.60 8.19 100.0 8.39 100.0 188.0 5,237
199.50 SPY1428K199.5 7.82 0.58 7.67 100.0 7.97 100.0 42.0 3,239
200.00 SPY1428K200 7.18 0.44 7.16 100.0 7.48 100.0 141.0 4,083
200.50 SPY1428K200.5 6.76 0.56 6.71 100.0 6.93 100.0 6.0 904
201.00 SPY1428K201 6.23 0.58 6.22 32.0 6.44 100.0 204.0 5,087
201.50 SPY1428K201.5 5.71 0.86 5.69 100.0 5.95 100.0 12.0 1,032
202.00 SPY1428K202 5.30 0.67 5.24 100.0 5.40 100.0 124.0 3,182
202.50 SPY1428K202.5 4.57 0.45 4.76 112.0 4.90 112.0 61.0 2,798
203.00 SPY1428K203 4.27 0.52 4.28 139.0 4.39 122.0 1338.0 8,330
203.50 SPY1428K203.5 3.84 0.51 3.80 187.0 3.90 187.0 115.0 5,917
204.00 SPY1428K204 3.39 0.43 3.31 187.0 3.42 160.0 293.0 42,072
204.50 SPY1428K204.5 2.91 0.47 2.84 187.0 2.93 178.0 1024.0 5,275
205.00 SPY1428K205 2.42 0.40 2.38 180.0 2.45 160.0 1769.0 6,868
205.50 SPY1428K205.5 1.97 0.36 1.93 135.0 2.00 160.0 740.0 5,437
206.00 SPY1428K206 1.55 0.32 1.52 10.0 1.55 50.0 4754.0 10,956
206.50 SPY1428K206.5 1.14 0.22 1.12 187.0 1.17 100.0 5017.0 15,272
207.00 SPY1428K207 0.80 0.17 0.77 160.0 0.81 101.0 35161.0 16,004
207.50 SPY1428K207.5 0.52 0.10 0.51 10.0 0.53 12.0 22036.0 30,434
208.00 SPY1428K208 0.32 0.05 0.29 150.0 0.33 773.0 39770.0 51,469
208.50 SPY1428K208.5 0.18 -0.01 0.16 187.0 0.19 552.0 28534.0 19,008
209.00 SPY1428K209 0.10 -0.02 0.09 119.0 0.11 89.0 6722.0 15,414
209.50 SPY1428K209.5 0.06 -0.03 0.05 1707.0 0.07 1814.0 2193.0 8,463
210.00 SPY1428K210 0.04 -0.03 0.03 3326.0 0.05 1067.0 6181.0 23,742
210.50 SPY1428K210.5 0.02 -0.03 0.02 3211.0 0.04 1758.0 2115.0 3,128
211.00 SPY1428K211 0.03 -0.02 0.02 269.0 0.04 2213.0 2033.0 12,977
211.50 SPY1428K211.5 0.02 -0.02 0.01 4085.0 0.03 415.0 122.0 21,609
212.00 SPY1428K212 0.02 -0.02 0.01 3365.0 0.03 1760.0 1113.0 1,300
212.50 SPY1428K212.5 0.02 -0.02 0.01 1620.0 0.03 1723.0 125.0 4,324
213.00 SPY1428K213 0.02 -0.02 0.01 1000.0 0.02 87.0 21.0 4,133
214.00 SPY1428K214 0.01 -0.02 0.01 1000.0 0.02 83.0 60.0 263
215.00 SPY1428K215 0.02 -0.02 0.01 1720.0 0.02 168.0 115.0 3,945
217.50 SPY1428K217.5 0.02 0.00 0.01 3154.0 0.02 3392.0 161.0 1,133
220.00 SPY1428K220 4.87 0.00 0.01 1.0 4.87 1.0 0.0 0
222.50 SPY1428K222.5 0.01 0.00 0.01 1720.0 0.01 1000.0 1051.0 1,052
225.00 SPY1428K225 0.01 0.00 0.01 1720.0 0.01 520.0 0.0 0
227.50 SPY1428K227.5 0.01 0.00 0.01 1440.0 0.01 1721.0 20.0 31
230.00 SPY1428K230 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
232.50 SPY1428K232.5 0.01 0.00 0.00 0.0 0.01 611.0 0.0 0
235.00 SPY1428K235 0.01 0.00 0.00 0.0 0.01 1720.0 0.0 0
237.50 SPY1428K237.5 0.01 0.00 0.00 0.0 0.01 611.0 0.0 0
240.00 SPY1428K240 0.01 0.00 0.00 0.0 0.01 446.0 0.0 0
242.50 SPY1428K242.5 0.01 0.00 0.00 0.0 0.01 446.0 0.0 0
245.00 SPY1428K245 0.01 0.00 0.00 0.0 0.01 446.0 0.0 0
247.50 SPY1428K247.5 0.01 0.00 0.00 0.0 0.01 446.0 0.0 0
250.00 SPY1428K250 0.01 0.00 0.00 0.0 0.01 425.0 0.0 0
252.50 SPY1428K252.5 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
255.00 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 2.59 1.0 0.0 0
260.00 SPY1428K260 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
265.00 SPY1428K265 0.01 0.00 0.00 0.0 0.01 446.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 SPY1428W125 0.04 0.03 0.01 10.0 0.01 605.0 1.0 98
130.00 SPY1428W130 0.12 0.11 0.01 10.0 0.01 623.0 1.0 1
135.00 SPY1428W135 0.05 0.04 0.01 741.0 0.01 605.0 50.0 91
140.00 SPY1428W140 0.02 0.01 0.01 620.0 0.01 605.0 2.0 41
145.00 SPY1428W145 0.12 0.11 0.01 816.0 0.01 460.0 5.0 5
150.00 SPY1428W150 0.01 0.00 0.01 750.0 0.01 1728.0 750.0 4,074
151.00 SPY1428W151 0.01 0.00 0.01 720.0 0.01 467.0 0.0 0
152.00 SPY1428W152 0.01 0.00 0.01 23.0 0.01 1761.0 0.0 0
153.00 SPY1428W153 0.03 0.02 0.01 720.0 0.01 1748.0 200.0 200
154.00 SPY1428W154 0.46 0.45 0.01 720.0 0.01 1762.0 6.0 0
155.00 SPY1428W155 0.03 0.02 0.01 8.0 0.01 1748.0 200.0 350
156.00 SPY1428W156 0.03 0.02 0.01 1475.0 0.01 1748.0 200.0 702
157.00 SPY1428W157 0.10 0.09 0.01 137.0 0.01 1737.0 50.0 2,298
158.00 SPY1428W158 0.06 0.05 0.01 1230.0 0.01 1761.0 1.0 752
159.00 SPY1428W159 0.10 0.09 0.01 1230.0 0.01 1748.0 1.0 287
160.00 SPY1428W160 0.01 0.00 0.01 58.0 0.01 1740.0 100.0 910
161.00 SPY1428W161 0.05 0.04 0.01 1363.0 0.01 1749.0 2.0 3,326
162.00 SPY1428W162 0.45 0.44 0.01 700.0 0.01 1748.0 5.0 738
163.00 SPY1428W163 0.01 0.00 0.01 1230.0 0.01 1740.0 0.0 0
164.00 SPY1428W164 0.04 0.03 0.01 172.0 0.01 1773.0 11.0 36
165.00 SPY1428W165 0.02 0.01 0.01 1430.0 0.01 1774.0 10.0 912
165.50 SPY1428W165.5 0.03 0.02 0.01 1804.0 0.01 1773.0 3.0 8
166.00 SPY1428W166 0.15 0.14 0.01 21.0 0.01 1767.0 1.0 115
166.50 SPY1428W166.5 1.18 1.17 0.01 151.0 0.01 1773.0 1.0 1
167.00 SPY1428W167 0.03 0.02 0.01 151.0 0.01 1754.0 35.0 48
167.50 SPY1428W167.5 0.20 0.19 0.01 151.0 0.01 1755.0 6.0 6
168.00 SPY1428W168 0.03 0.02 0.01 150.0 0.01 1764.0 26.0 1,209
168.50 SPY1428W168.5 0.01 0.00 0.01 100.0 0.01 1775.0 8.0 59
169.00 SPY1428W169 0.01 0.00 0.01 4.0 0.01 1773.0 4.0 1,684
169.50 SPY1428W169.5 0.01 0.00 0.01 4.0 0.01 1774.0 4.0 20
170.00 SPY1428W170 0.01 0.00 0.01 4.0 0.01 1763.0 3.0 6,166
170.50 SPY1428W170.5 0.01 0.00 0.01 4.0 0.01 1774.0 16.0 61
171.00 SPY1428W171 0.01 0.00 0.01 4.0 0.01 1768.0 8.0 144
171.50 SPY1428W171.5 0.01 0.00 0.01 4.0 0.01 1775.0 8.0 43
172.00 SPY1428W172 0.01 -0.01 0.01 4.0 0.01 1310.0 16.0 749
172.50 SPY1428W172.5 0.15 0.14 0.01 4.0 0.01 1735.0 8.0 357
173.00 SPY1428W173 0.01 0.00 0.01 1710.0 0.01 1721.0 232.0 851
173.50 SPY1428W173.5 0.01 0.00 0.01 4.0 0.01 1735.0 56.0 102
174.00 SPY1428W174 0.04 0.03 0.01 4.0 0.01 1735.0 25.0 152
174.50 SPY1428W174.5 0.01 0.00 0.01 4.0 0.01 1337.0 1004.0 1,004
175.00 SPY1428W175 0.01 0.00 0.01 129.0 0.01 1721.0 4.0 1,404
175.50 SPY1428W175.5 0.02 0.01 0.01 1710.0 0.01 1630.0 1000.0 1,032
176.00 SPY1428W176 0.02 0.01 0.01 1710.0 0.01 1000.0 26000.0 26,300
176.50 SPY1428W176.5 0.02 0.01 0.01 1710.0 0.01 1631.0 1282.0 1,407
177.00 SPY1428W177 0.02 0.01 0.01 1710.0 0.01 1000.0 564.0 894
177.50 SPY1428W177.5 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
178.00 SPY1428W178 0.02 0.01 0.01 325.0 0.01 1000.0 1340.0 2,478
178.50 SPY1428W178.5 0.02 0.00 0.01 325.0 0.01 1000.0 55.0 108
179.00 SPY1428W179 0.02 0.00 0.01 1730.0 0.01 147.0 34.0 1,920
179.50 SPY1428W179.5 0.03 0.02 0.01 325.0 0.01 410.0 82.0 1,649
180.00 SPY1428W180 0.01 0.00 0.01 2055.0 0.01 359.0 12.0 11,095
180.50 SPY1428W180.5 0.01 -0.01 0.01 3168.0 0.02 1651.0 75.0 516
181.00 SPY1428W181 0.01 -0.01 0.01 25.0 0.02 1600.0 100.0 3,352
181.50 SPY1428W181.5 0.01 -0.01 0.01 50.0 0.02 1718.0 35.0 11,377
182.00 SPY1428W182 0.01 -0.01 0.01 25.0 0.02 1048.0 1335.0 30,285
182.50 SPY1428W182.5 0.02 0.00 0.01 4.0 0.02 1745.0 2411.0 3,033
183.00 SPY1428W183 0.02 0.00 0.01 4.0 0.02 1600.0 51.0 4,043
183.50 SPY1428W183.5 0.02 0.00 0.01 4.0 0.02 1000.0 3283.0 4,035
184.00 SPY1428W184 0.02 0.00 0.01 4.0 0.02 1836.0 3350.0 14,582
184.50 SPY1428W184.5 0.01 -0.01 0.01 4.0 0.02 1000.0 800.0 2,495
185.00 SPY1428W185 0.02 -0.01 0.01 4.0 0.02 1795.0 62.0 4,812
185.50 SPY1428W185.5 0.02 0.00 0.01 4.0 0.02 1000.0 1050.0 3,773
186.00 SPY1428W186 0.02 -0.01 0.01 4.0 0.02 1600.0 5.0 3,430
186.50 SPY1428W186.5 0.02 0.00 0.01 4.0 0.02 1721.0 200.0 646
187.00 SPY1428W187 0.02 -0.01 0.01 9.0 0.02 1714.0 69.0 12,712
187.50 SPY1428W187.5 0.03 0.00 0.01 6.0 0.02 1700.0 387.0 15,125
188.00 SPY1428W188 0.02 -0.01 0.01 60.0 0.02 1728.0 15.0 11,848
188.50 SPY1428W188.5 0.03 0.00 0.01 4.0 0.02 1343.0 233.0 2,603
189.00 SPY1428W189 0.03 0.00 0.01 4.0 0.02 1000.0 2126.0 5,812
189.50 SPY1428W189.5 0.03 0.00 0.01 4.0 0.02 1707.0 3523.0 3,865
190.00 SPY1428W190 0.02 -0.01 0.01 4.0 0.02 1000.0 600.0 10,040
190.50 SPY1428W190.5 0.03 0.00 0.01 100.0 0.02 1714.0 3170.0 4,028
191.00 SPY1428W191 0.02 -0.01 0.01 170.0 0.02 1000.0 501.0 5,355
191.50 SPY1428W191.5 0.02 -0.01 0.01 121.0 0.02 121.0 20.0 5,283
192.00 SPY1428W192 0.01 -0.02 0.01 100.0 0.02 112.0 20.0 13,664
192.50 SPY1428W192.5 0.02 -0.01 0.01 1005.0 0.02 80.0 14.0 9,834
193.00 SPY1428W193 0.01 -0.04 0.01 1005.0 0.02 72.0 2002.0 20,630
193.50 SPY1428W193.5 0.02 -0.01 0.01 362.0 0.02 50.0 1843.0 2,767
194.00 SPY1428W194 0.02 -0.02 0.01 1797.0 0.03 1010.0 1516.0 22,671
194.50 SPY1428W194.5 0.02 -0.02 0.02 300.0 0.03 1162.0 4.0 1,027
195.00 SPY1428W195 0.02 -0.02 0.01 3514.0 0.03 1020.0 569.0 24,735
195.50 SPY1428W195.5 0.02 -0.02 0.02 100.0 0.03 1000.0 11.0 13,141
196.00 SPY1428W196 0.02 -0.04 0.02 100.0 0.03 1000.0 71.0 2,833
196.50 SPY1428W196.5 0.03 -0.02 0.02 100.0 0.03 1014.0 266.0 4,182
197.00 SPY1428W197 0.02 -0.04 0.02 100.0 0.03 121.0 427.0 5,216
197.50 SPY1428W197.5 0.02 -0.03 0.02 100.0 0.03 113.0 40.0 3,384
198.00 SPY1428W198 0.03 -0.02 0.02 68.0 0.03 500.0 1570.0 9,149
198.50 SPY1428W198.5 0.03 -0.02 0.02 1035.0 0.03 25.0 1328.0 5,906
199.00 SPY1428W199 0.03 -0.03 0.02 1649.0 0.04 1253.0 2958.0 14,220
199.50 SPY1428W199.5 0.03 -0.03 0.02 1667.0 0.04 1166.0 145.0 8,820
200.00 SPY1428W200 0.03 -0.03 0.02 2947.0 0.04 1.0 5750.0 55,603
200.50 SPY1428W200.5 0.03 -0.04 0.02 2627.0 0.04 124.0 61.0 10,388
201.00 SPY1428W201 0.04 -0.04 0.03 1010.0 0.04 4.0 1104.0 18,506
201.50 SPY1428W201.5 0.04 -0.05 0.03 1616.0 0.04 1.0 6588.0 7,144
202.00 SPY1428W202 0.05 -0.05 0.03 2598.0 0.06 2682.0 5422.0 20,816
202.50 SPY1428W202.5 0.05 -0.06 0.04 1665.0 0.06 1233.0 3837.0 6,991
203.00 SPY1428W203 0.06 -0.09 0.05 178.0 0.07 2240.0 11037.0 20,072
203.50 SPY1428W203.5 0.07 -0.10 0.06 112.0 0.08 2080.0 874.0 9,843
204.00 SPY1428W204 0.08 -0.12 0.07 2396.0 0.09 16.0 9635.0 56,833
204.50 SPY1428W204.5 0.10 -0.15 0.09 2192.0 0.12 1759.0 2116.0 12,618
205.00 SPY1428W205 0.14 -0.19 0.13 152.0 0.15 1254.0 25627.0 27,579
205.50 SPY1428W205.5 0.19 -0.25 0.17 187.0 0.19 100.0 13957.0 8,517
206.00 SPY1428W206 0.26 -0.31 0.24 1093.0 0.28 741.0 13954.0 14,428
206.50 SPY1428W206.5 0.36 -0.38 0.36 176.0 0.38 100.0 20941.0 5,149
207.00 SPY1428W207 0.51 -0.46 0.51 89.0 0.53 2.0 29457.0 12,656
207.50 SPY1428W207.5 0.73 -0.45 0.71 800.0 0.75 6.0 9804.0 8,059
208.00 SPY1428W208 1.01 -0.58 1.00 243.0 1.06 21.0 7871.0 2,737
208.50 SPY1428W208.5 1.38 -0.63 1.36 139.0 1.43 100.0 1198.0 137
209.00 SPY1428W209 1.80 -0.60 1.77 125.0 1.86 12.0 1003.0 494
209.50 SPY1428W209.5 2.60 -0.76 2.21 133.0 2.33 100.0 24.0 5
210.00 SPY1428W210 2.97 -0.35 2.72 1.0 2.83 100.0 80.0 499
210.50 SPY1428W210.5 4.04 0.00 3.16 100.0 3.34 100.0 1.0 1
211.00 SPY1428W211 3.80 -0.50 3.62 100.0 3.84 100.0 15.0 82
211.50 SPY1428W211.5 4.76 0.00 4.12 100.0 4.33 1.0 0.0 0
212.00 SPY1428W212 5.28 0.00 4.64 100.0 4.82 100.0 0.0 0
212.50 SPY1428W212.5 6.01 0.00 5.11 100.0 5.39 10.0 1.0 1
213.00 SPY1428W213 6.24 0.00 5.61 100.0 5.89 10.0 0.0 0
214.00 SPY1428W214 7.23 0.00 6.61 100.0 6.89 10.0 0.0 0
215.00 SPY1428W215 7.91 -0.67 7.61 10.0 7.88 10.0 128.0 53
217.50 SPY1428W217.5 10.74 0.00 10.11 10.0 10.38 10.0 0.0 0
220.00 SPY1428W220 12.81 0.00 12.61 10.0 12.88 10.0 96.0 15
222.50 SPY1428W222.5 15.70 0.00 15.11 10.0 15.38 10.0 0.0 0
225.00 SPY1428W225 18.20 0.00 17.61 10.0 17.88 10.0 0.0 0
227.50 SPY1428W227.5 20.70 0.00 20.11 10.0 20.38 10.0 0.0 0
230.00 SPY1428W230 23.20 0.00 22.61 10.0 22.88 10.0 0.0 0
232.50 SPY1428W232.5 25.70 0.00 25.11 10.0 25.38 10.0 0.0 0
235.00 SPY1428W235 28.20 0.00 27.61 10.0 27.88 10.0 0.0 0
237.50 SPY1428W237.5 30.71 0.00 30.11 10.0 30.38 10.0 0.0 0
240.00 SPY1428W240 33.21 0.00 32.61 10.0 32.88 10.0 0.0 0
242.50 SPY1428W242.5 35.71 0.00 35.11 10.0 35.38 10.0 0.0 0
245.00 SPY1428W245 38.23 0.00 37.61 10.0 37.88 10.0 0.0 0
247.50 SPY1428W247.5 40.73 0.00 40.11 10.0 40.38 10.0 0.0 0
250.00 SPY1428W250 43.23 0.00 42.61 10.0 42.88 10.0 0.0 0
252.50 SPY1428W252.5 43.30 0.00 42.83 1.0 47.67 28.0 0.0 0
255.00 SPY1428W255 45.79 0.00 45.35 1.0 50.17 28.0 0.0 0
257.50 SPY1428W257.5 48.82 0.00 47.83 1.0 52.67 28.0 0.0 0
260.00 SPY1428W260 51.32 0.00 50.33 1.0 55.17 28.0 0.0 0
265.00 SPY1428W265 58.23 0.00 57.61 10.0 57.88 10.0 0.0 0