SPDR S&P500 ETF Trust Units Series -1- ETF $200.75

up +0.27


17/9/2014 04:00 PM  |  NYSEARCA : SPY
Last Trade: 200.75
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.27 (0.14 %)
Prev Close: 200.48
Open: 200.77
Bid: 200.90
Ask: 200.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SPY Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: SPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SPY1420I50 150.61 0.18 150.72 100.0 150.91 10.0 16.0 12
55.00 SPY1420I55 145.69 0.26 145.72 10.0 145.92 100.0 6.0 6
60.00 SPY1420I60 140.67 0.24 140.72 10.0 140.92 100.0 6.0 6
65.00 SPY1420I65 135.67 0.24 135.72 100.0 135.91 10.0 6.0 6
70.00 SPY1420I70 130.70 0.27 130.72 110.0 130.93 110.0 4.0 4
75.00 SPY1420I75 125.67 0.24 125.72 110.0 125.93 110.0 6.0 6
80.00 SPY1420I80 120.70 0.27 120.72 110.0 120.93 110.0 4.0 4
85.00 SPY1420I85 115.67 0.22 115.72 100.0 115.91 10.0 4.0 4
85.00 SPY1430I85 115.43 0.00 115.72 10.0 115.92 100.0 0.0 0
90.00 SPY1420I90 110.67 0.24 110.72 10.0 110.92 100.0 4.0 4
90.00 SPY1430I90 110.43 0.00 110.72 10.0 110.92 100.0 0.0 0
95.00 SPY1420I95 105.70 0.25 105.72 110.0 105.93 110.0 2.0 2
95.00 SPY1430I95 105.43 0.00 105.69 100.0 105.90 10.0 0.0 0
100.00 SPY1420I100 100.70 0.25 100.72 100.0 100.91 10.0 2.0 5
100.00 SPY1430I100 100.43 0.00 100.72 110.0 100.93 110.0 0.0 0
105.00 SPY1420I105 95.70 0.27 95.72 100.0 95.91 10.0 2.0 2
105.00 SPY1430I105 95.43 0.00 95.72 100.0 95.91 10.0 0.0 0
110.00 SPY1420I110 90.70 0.27 90.72 10.0 90.92 100.0 2.0 23
110.00 SPY1430I110 90.43 0.00 90.69 100.0 90.90 10.0 0.0 0
115.00 SPY1420I115 82.37 -3.06 85.72 100.0 85.91 10.0 10.0 10
115.00 SPY1430I115 85.43 0.00 85.72 100.0 85.91 10.0 0.0 0
120.00 SPY1420I120 80.66 0.21 80.72 100.0 80.91 10.0 2.0 12
120.00 SPY1430I120 51.18 -29.27 80.69 100.0 80.90 10.0 20.0 20
125.00 SPY1420I125 75.67 0.22 75.68 10.0 75.88 470.0 2.0 12
125.00 SPY1430I125 71.18 -4.27 75.68 230.0 75.85 10.0 14.0 7
130.00 SPY1420I130 65.43 -5.02 70.67 10.0 70.88 470.0 20.0 14
130.00 SPY1430I130 54.25 -16.20 70.68 230.0 70.85 10.0 26.0 26
135.00 SPY1420I135 63.15 0.00 63.63 10.0 68.07 21.0 0.0 0
135.00 SPY1430I135 49.30 -16.15 65.68 10.0 65.88 470.0 10.0 10
140.00 SPY1420I140 58.28 0.00 58.50 10.0 63.07 21.0 0.0 0
140.00 SPY1430I140 44.54 -15.91 60.68 10.0 60.88 470.0 35.0 122
145.00 SPY1420I145 53.27 0.00 53.53 1.0 58.08 100.0 0.0 0
145.00 SPY1430I145 51.16 -4.29 55.68 10.0 55.88 470.0 42.0 42
146.00 SPY1420I146 52.15 0.00 52.53 1.0 57.08 100.0 0.0 0
147.00 SPY1420I147 46.46 0.00 46.46 1.0 51.46 1.0 0.0 0
148.00 SPY1420I148 50.17 0.00 50.53 1.0 55.08 100.0 0.0 0
148.00 SPY1430I148 32.52 -19.93 52.68 230.0 52.85 10.0 90.0 90
149.00 SPY1420I149 51.79 0.35 51.67 10.0 51.87 470.0 24.0 34
149.00 SPY1430I149 35.79 -15.66 51.68 10.0 51.88 470.0 11.0 137
150.00 SPY1420I150 48.15 0.00 48.50 10.0 53.07 21.0 0.0 0
150.00 SPY1430I150 43.22 -7.23 50.68 10.0 50.88 470.0 20.0 11
151.00 SPY1420I151 47.21 0.00 47.38 1.0 52.08 100.0 0.0 0
151.00 SPY1430I151 33.83 -15.62 49.67 10.0 49.88 470.0 20.0 114
152.00 SPY1420I152 40.03 -8.41 48.67 470.0 48.86 200.0 10.0 98
152.00 SPY1430I152 35.81 -12.64 48.68 230.0 48.85 10.0 10.0 37
153.00 SPY1420I153 47.87 0.43 47.67 470.0 47.87 230.0 27.0 98
153.00 SPY1430I153 31.97 -15.48 47.68 10.0 47.88 470.0 42.0 133
154.00 SPY1420I154 44.15 0.00 44.53 1.0 49.08 100.0 0.0 0
154.00 SPY1430I154 31.03 -15.42 46.68 10.0 46.88 470.0 26.0 36
155.00 SPY1420I155 40.13 -5.31 45.67 470.0 45.86 200.0 1.0 1
155.00 SPY1430I155 41.17 -4.28 45.68 230.0 45.85 10.0 61.0 61
156.00 SPY1420I156 42.71 -1.73 44.67 470.0 44.87 230.0 896.0 932
156.00 SPY1430I156 31.70 -12.75 44.67 230.0 44.85 10.0 11.0 11
157.00 SPY1420I157 41.15 0.00 41.48 10.0 46.07 21.0 0.0 0
157.00 SPY1430I157 24.82 -18.63 43.67 230.0 43.85 10.0 29.0 177
158.00 SPY1420I158 40.21 0.00 40.62 1.0 45.08 141.0 0.0 0
158.00 SPY1430I158 40.27 -2.18 42.68 230.0 42.85 10.0 10.0 10
159.00 SPY1420I159 39.15 0.00 39.63 10.0 44.07 21.0 0.0 0
159.00 SPY1430I159 29.69 -11.76 41.68 230.0 41.85 10.0 32.0 65
160.00 SPY1420I160 39.06 -1.38 40.67 470.0 40.86 200.0 6.0 123
160.00 SPY1430I160 34.88 -5.57 40.68 10.0 40.88 470.0 1.0 90
161.00 SPY1420I161 37.21 0.00 37.42 1.0 42.08 100.0 0.0 0
161.00 SPY1430I161 27.68 -11.77 39.67 230.0 39.85 10.0 26.0 98
162.00 SPY1420I162 38.34 -0.10 38.67 470.0 38.86 200.0 10.0 26
162.00 SPY1430I162 29.43 -9.01 38.67 470.0 38.86 200.0 20.0 96
163.00 SPY1420I163 35.15 0.00 35.63 10.0 40.07 21.0 0.0 0
163.00 SPY1430I163 33.30 -4.14 37.67 470.0 37.86 200.0 1.0 86
164.00 SPY1420I164 34.16 0.00 34.42 21.0 39.08 141.0 0.0 0
164.00 SPY1430I164 14.85 -21.59 36.67 10.0 36.87 470.0 10.0 21
165.00 SPY1420I165 33.81 -1.63 35.67 470.0 35.87 230.0 13.0 55
165.00 SPY1430I165 35.84 0.40 35.67 10.0 35.87 470.0 2.0 63
166.00 SPY1420I166 32.15 0.00 32.42 1.0 37.08 100.0 0.0 0
166.00 SPY1430I166 30.30 -4.14 34.67 470.0 34.86 200.0 10.0 10
167.00 SPY1420I167 31.15 0.00 31.53 1.0 36.08 100.0 0.0 0
167.00 SPY1430I167 32.33 -1.11 33.67 470.0 33.87 230.0 20.0 20
168.00 SPY1420I168 30.15 0.00 30.63 10.0 35.07 21.0 0.0 0
168.00 SPY1430I168 24.56 -7.88 32.67 470.0 32.86 200.0 100.0 163
169.00 SPY1420I169 23.42 -8.02 31.72 470.0 31.90 470.0 4.0 88
169.00 SPY1430I169 25.81 -5.63 31.67 470.0 31.86 200.0 1.0 280
170.00 SPY1420I170 30.77 0.04 30.72 470.0 30.90 470.0 22.0 10,068
170.00 SPY1426I170 30.45 0.00 30.63 10.0 30.86 10.0 0.0 0
170.00 SPY1430I170 29.88 -0.56 30.67 470.0 30.86 200.0 2.0 2
171.00 SPY1420I171 27.15 0.00 27.38 1.0 32.08 100.0 0.0 0
171.00 SPY1426I171 27.22 0.00 27.53 10.0 32.11 20.0 0.0 0
171.00 SPY1430I171 27.97 -1.47 29.67 470.0 29.86 200.0 1.0 7
171.50 SPY1426I171.5 26.71 0.00 27.03 10.0 31.61 20.0 0.0 0
172.00 SPY1420I172 26.23 0.00 26.38 1.0 31.08 100.0 0.0 0
172.00 SPY1426I172 26.21 0.00 26.53 10.0 31.08 20.0 0.0 0
172.00 SPY1430I172 20.61 -7.83 28.67 470.0 28.86 200.0 23.0 9
172.50 SPY1426I172.5 27.95 0.00 28.13 10.0 28.36 10.0 0.0 0
173.00 SPY1420I173 27.93 0.49 27.71 110.0 27.90 110.0 2.0 1,510
173.00 SPY1426I173 25.21 0.00 25.51 10.0 30.11 20.0 0.0 0
173.00 SPY1430I173 21.63 -5.81 27.67 470.0 27.87 230.0 2.0 169
173.50 SPY1426I173.5 24.75 0.00 25.50 1.0 29.58 20.0 0.0 0
174.00 SPY1420I174 26.91 0.47 26.72 470.0 26.90 470.0 273.0 851
174.00 SPY1426I174 24.21 0.00 24.47 10.0 29.08 11.0 0.0 0
174.00 SPY1430I174 19.37 -7.07 26.67 470.0 26.86 200.0 101.0 34
174.50 SPY1426I174.5 23.76 0.00 23.98 10.0 28.59 11.0 0.0 0
175.00 SPY1420I175 25.33 -0.12 25.71 110.0 25.90 110.0 51.0 966
175.00 SPY1426I175 25.45 0.00 25.63 10.0 25.86 10.0 0.0 0
175.00 SPY1430I175 25.36 0.00 25.67 470.0 25.86 200.0 5.0 44
175.50 SPY1426I175.5 22.60 0.00 23.03 10.0 27.61 20.0 0.0 0
176.00 SPY1420I176 23.67 -0.77 24.67 470.0 24.86 200.0 150.0 1,028
176.00 SPY1426I176 22.10 0.00 22.48 10.0 27.08 11.0 0.0 0
176.00 SPY1430I176 23.60 -0.84 24.67 470.0 24.86 200.0 32.0 32
176.50 SPY1426I176.5 21.75 0.00 22.03 10.0 26.58 20.0 0.0 0
177.00 SPY1420I177 24.46 2.12 23.71 110.0 23.90 110.0 6.0 1,392
177.00 SPY1426I177 21.26 0.00 21.51 10.0 26.11 20.0 0.0 0
177.00 SPY1430I177 22.41 -1.03 23.67 470.0 23.86 200.0 20.0 1,896
177.50 SPY1426I177.5 22.95 0.00 23.13 10.0 23.36 10.0 0.0 0
178.00 SPY1420I178 23.45 1.01 22.71 110.0 22.90 110.0 297.0 2,955
178.00 SPY1426I178 20.21 0.00 20.53 10.0 25.08 20.0 0.0 0
178.00 SPY1430I178 19.31 -3.13 22.67 470.0 22.86 200.0 1.0 512
178.50 SPY1426I178.5 19.76 0.00 20.01 10.0 24.61 20.0 0.0 0
179.00 SPY1420I179 21.50 0.06 21.67 470.0 21.86 200.0 8.0 2,955
179.00 SPY1426I179 19.15 0.00 19.31 11.0 24.10 1.0 0.0 0
179.00 SPY1430I179 20.30 -1.14 21.72 470.0 21.90 470.0 10.0 251
179.50 SPY1426I179.5 18.76 0.00 19.03 10.0 23.61 20.0 0.0 0
180.00 SPY1420I180 20.91 0.34 20.72 470.0 20.90 470.0 4.0 12,636
180.00 SPY1426I180 20.45 0.00 20.68 230.0 20.85 10.0 0.0 0
180.00 SPY1430I180 18.93 -1.51 20.67 470.0 20.86 200.0 20.0 1,326
180.50 SPY1426I180.5 17.76 0.00 17.90 23.0 22.58 20.0 0.0 0
181.00 SPY1420I181 19.83 0.58 19.73 110.0 19.90 110.0 61.0 13,912
181.00 SPY1426I181 17.23 0.00 17.53 10.0 22.10 1.0 0.0 0
181.00 SPY1430I181 12.38 -7.06 19.72 470.0 19.90 470.0 20.0 2,910
181.50 SPY1426I181.5 16.76 0.00 17.03 10.0 21.58 20.0 0.0 0
182.00 SPY1420I182 18.52 0.02 18.72 470.0 18.90 470.0 12.0 11,547
182.00 SPY1426I182 16.25 0.00 16.49 10.0 21.08 11.0 0.0 0
182.00 SPY1430I182 14.82 -3.62 18.72 470.0 18.91 470.0 5.0 953
182.50 SPY1426I182.5 17.95 0.00 18.13 10.0 18.36 10.0 0.0 0
183.00 SPY1420I183 17.96 0.17 17.73 110.0 17.90 110.0 4.0 11,273
183.00 SPY1426I183 15.27 0.00 15.52 10.0 20.11 20.0 0.0 0
183.00 SPY1430I183 17.67 0.23 17.72 470.0 17.91 470.0 1.0 1,964
183.50 SPY1426I183.5 14.75 0.00 15.01 10.0 19.60 1.0 0.0 0
184.00 SPY1420I184 17.29 1.69 16.63 10.0 16.85 10.0 288.0 9,738
184.00 SPY1426I184 14.27 0.00 15.08 10.0 19.10 1.0 0.0 0
184.00 SPY1430I184 13.65 -2.83 16.72 470.0 16.91 470.0 1.0 819
184.50 SPY1426I184.5 15.99 0.00 16.18 230.0 16.35 10.0 0.0 0
185.00 SPY1420I185 15.82 0.14 15.72 470.0 15.90 470.0 126.0 24,959
185.00 SPY1426I185 13.27 0.00 13.52 10.0 18.11 20.0 0.0 0
185.00 SPY1430I185 15.36 1.11 15.67 230.0 15.85 10.0 55.0 3,543
185.50 SPY1426I185.5 12.75 0.00 13.02 10.0 17.58 20.0 0.0 0
186.00 SPY1420I186 14.70 0.02 14.72 470.0 14.90 470.0 13.0 8,890
186.00 SPY1426I186 14.49 0.00 14.68 10.0 14.88 470.0 0.0 0
186.00 SPY1430I186 13.43 -1.07 14.72 470.0 14.91 470.0 5.0 1,894
186.50 SPY1426I186.5 11.76 0.00 12.02 10.0 16.58 20.0 0.0 0
187.00 SPY1420I187 13.74 0.20 13.67 230.0 13.84 200.0 54.0 8,664
187.00 SPY1426I187 13.40 0.00 13.68 230.0 13.85 10.0 15.0 41
187.00 SPY1430I187 13.37 -0.12 13.72 470.0 13.91 470.0 22.0 596
187.50 SPY1426I187.5 10.76 0.00 11.02 10.0 15.60 20.0 0.0 0
188.00 SPY1420I188 12.60 0.07 12.73 110.0 12.90 110.0 152.0 9,296
188.00 SPY1426I188 10.29 0.00 10.52 10.0 15.08 20.0 0.0 0
188.00 SPY1430I188 11.05 -1.44 12.72 230.0 12.91 470.0 15.0 1,428
188.50 SPY1420I188.5 13.16 1.17 12.23 110.0 12.41 110.0 8.0 108
188.50 SPY1426I188.5 9.80 0.00 10.54 1.0 14.58 20.0 0.0 0
189.00 SPY1420I189 11.76 0.19 11.73 110.0 11.91 110.0 52.0 16,484
189.00 SPY1426I189 9.19 0.00 9.44 10.0 14.10 20.0 0.0 0
189.00 SPY1430I189 10.33 -1.14 11.67 230.0 11.85 10.0 5.0 822
189.50 SPY1420I189.5 11.08 0.00 11.23 110.0 11.41 110.0 2.0 307
189.50 SPY1426I189.5 8.80 0.00 9.04 10.0 13.58 20.0 0.0 0
190.00 SPY1420I190 10.80 0.23 10.70 110.0 10.89 110.0 310.0 30,924
190.00 SPY1426I190 11.00 0.50 10.63 10.0 10.85 10.0 49.0 305
190.00 SPY1430I190 9.90 0.00 10.62 10.0 10.86 10.0 73.0 1,436
190.50 SPY1420I190.5 9.00 0.00 7.95 10.0 12.69 10.0 0.0 0
190.50 SPY1426I190.5 7.80 0.00 8.54 1.0 12.58 1.0 0.0 0
191.00 SPY1420I191 9.71 0.05 9.66 10.0 9.86 10.0 33.0 16,920
191.00 SPY1426I191 7.33 0.00 8.10 10.0 12.08 1.0 0.0 0
191.00 SPY1430I191 9.65 0.15 9.67 310.0 9.85 110.0 7.0 1,500
191.50 SPY1420I191.5 8.00 0.00 6.81 10.0 11.57 10.0 0.0 0
191.50 SPY1426I191.5 6.70 0.00 7.07 10.0 11.58 1.0 0.0 0
192.00 SPY1420I192 8.80 0.24 8.68 110.0 8.85 100.0 1009.0 27,250
192.00 SPY1426I192 8.54 0.00 8.67 200.0 8.85 20.0 9.0 258
192.00 SPY1430I192 8.63 0.00 8.67 100.0 8.86 110.0 13.0 1,699
192.50 SPY1420I192.5 8.71 0.71 8.13 10.0 8.36 10.0 21.0 310
192.50 SPY1426I192.5 5.86 0.00 5.80 10.0 10.55 10.0 0.0 0
193.00 SPY1420I193 7.80 0.21 7.68 945.0 8.38 1562.0 252.0 29,745
193.00 SPY1426I193 7.83 0.00 7.68 670.0 7.84 100.0 8.0 477
193.00 SPY1430I193 7.57 0.70 7.69 670.0 7.85 100.0 77.0 2,554
193.50 SPY1420I193.5 7.78 0.78 7.18 680.0 7.35 200.0 215.0 1,398
193.50 SPY1426I193.5 5.48 -1.53 7.18 100.0 7.42 100.0 128.0 398
194.00 SPY1420I194 6.92 0.37 6.68 230.0 6.85 200.0 548.0 38,367
194.00 SPY1426I194 6.63 -0.05 6.73 470.0 6.90 670.0 4.0 876
194.00 SPY1430I194 7.36 1.67 6.68 240.0 6.86 140.0 15.0 3,716
194.50 SPY1420I194.5 6.32 0.56 6.18 110.0 6.35 110.0 24.0 490
194.50 SPY1426I194.5 3.90 0.00 4.04 10.0 8.58 20.0 0.0 0
195.00 SPY1420I195 5.65 0.04 5.68 686.0 5.86 190.0 1243.0 68,076
195.00 SPY1426I195 5.78 0.18 5.69 110.0 5.85 111.0 6.0 974
195.00 SPY1430I195 5.83 0.13 5.73 545.0 5.86 710.0 1640.0 33,631
195.50 SPY1420I195.5 5.14 0.91 5.18 725.0 5.36 97.0 160.0 1,223
195.50 SPY1426I195.5 6.04 2.30 5.18 264.0 5.35 140.0 264.0 913
196.00 SPY1420I196 4.89 0.26 4.68 1119.0 4.86 236.0 1580.0 32,473
196.00 SPY1426I196 5.05 0.42 4.72 266.0 4.86 130.0 683.0 1,522
196.00 SPY1430I196 5.13 0.44 4.75 228.0 4.88 455.0 169.0 5,514
196.50 SPY1420I196.5 5.00 0.82 4.17 132.0 4.37 100.0 198.0 4,174
196.50 SPY1426I196.5 4.28 0.09 4.25 497.0 4.38 331.0 321.0 960
197.00 SPY1420I197 3.70 0.06 3.73 220.0 3.89 1630.0 13599.0 74,011
197.00 SPY1426I197 3.75 -0.17 3.76 420.0 3.90 353.0 207.0 2,411
197.00 SPY1430I197 3.85 -0.02 3.79 2334.0 3.93 966.0 2260.0 4,949
197.50 SPY1420I197.5 3.71 0.50 3.21 246.0 3.39 10.0 1735.0 5,915
197.50 SPY1426I197.5 3.84 0.81 3.28 1052.0 3.43 1532.0 178.0 5,065
198.00 SPY1420I198 2.90 0.15 2.76 385.0 2.92 2373.0 15966.0 109,364
198.00 SPY1426I198 2.82 0.00 2.80 538.0 2.94 315.0 409.0 15,881
198.00 SPY1430I198 2.88 -0.06 2.85 2971.0 3.02 2019.0 3741.0 10,249
198.50 SPY1420I198.5 2.34 0.03 2.25 507.0 2.44 1206.0 772.0 16,947
198.50 SPY1426I198.5 2.54 0.12 2.34 1273.0 2.50 1160.0 810.0 13,584
199.00 SPY1420I199 1.88 0.01 1.80 245.0 1.94 2485.0 13726.0 77,620
199.00 SPY1426I199 1.97 -0.05 1.92 2298.0 2.06 1114.0 1389.0 12,588
199.00 SPY1430I199 2.16 0.05 2.00 4229.0 2.18 2382.0 3303.0 6,972
199.50 SPY1420I199.5 1.40 -0.08 1.37 512.0 1.50 1229.0 4157.0 29,282
199.50 SPY1426I199.5 1.63 -0.05 1.52 2538.0 1.67 2126.0 14752.0 13,455
200.00 SPY1420I200 1.00 -0.12 1.00 7.0 1.01 1.0 54847.0 123,270
200.00 SPY1426I200 1.25 -0.07 1.22 128.0 1.24 120.0 18265.0 22,145
200.00 SPY1430I200 1.34 -0.10 1.37 100.0 1.41 1280.0 11815.0 27,785
200.50 SPY1420I200.5 0.66 -0.14 0.65 10.0 0.70 623.0 36109.0 13,930
200.50 SPY1426I200.5 0.92 -0.08 0.85 1250.0 0.94 1999.0 22654.0 9,132
201.00 SPY1420I201 0.39 -0.16 0.37 75.0 0.39 45.0 75560.0 42,747
201.00 SPY1426I201 0.86 0.10 0.65 40.0 0.68 729.0 40652.0 7,704
201.00 SPY1430I201 0.82 -0.09 0.82 479.0 0.86 257.0 5953.0 7,570
201.50 SPY1420I201.5 0.32 -0.04 0.21 106.0 0.24 1702.0 36168.0 20,334
201.50 SPY1426I201.5 0.46 -0.08 0.45 361.0 0.46 210.0 8285.0 3,854
202.00 SPY1420I202 0.13 -0.08 0.11 2021.0 0.14 2108.0 55023.0 21,798
202.00 SPY1426I202 0.32 -0.05 0.30 331.0 0.31 453.0 8472.0 8,187
202.00 SPY1430I202 0.44 -0.05 0.44 576.0 0.47 21.0 11869.0 6,322
202.50 SPY1420I202.5 0.08 -0.03 0.06 5164.0 0.08 4202.0 37630.0 121,211
202.50 SPY1426I202.5 0.21 -0.05 0.19 415.0 0.20 490.0 28314.0 30,527
203.00 SPY1420I203 0.04 -0.02 0.04 3166.0 0.05 1579.0 52432.0 65,649
203.00 SPY1426I203 0.13 -0.04 0.12 533.0 0.13 580.0 8606.0 10,683
203.00 SPY1430I203 0.23 -0.02 0.21 690.0 0.23 1000.0 6899.0 4,843
203.50 SPY1420I203.5 0.03 -0.01 0.02 3425.0 0.03 70.0 20822.0 42,400
203.50 SPY1426I203.5 0.09 -0.01 0.08 870.0 0.09 928.0 10385.0 4,257
204.00 SPY1420I204 0.02 0.00 0.02 415.0 0.03 5169.0 3414.0 30,014
204.00 SPY1426I204 0.06 0.00 0.04 2190.0 0.07 2318.0 2705.0 7,114
204.00 SPY1430I204 0.10 -0.02 0.10 875.0 0.12 274.0 885.0 5,879
204.50 SPY1420I204.5 0.02 -0.01 0.01 3415.0 0.02 2325.0 1945.0 23,674
204.50 SPY1426I204.5 0.04 0.01 0.03 1610.0 0.05 2503.0 1070.0 3,337
205.00 SPY1420I205 0.01 0.00 0.01 5000.0 0.02 2898.0 7066.0 285,892
205.00 SPY1426I205 0.03 -0.01 0.03 1.0 0.04 850.0 281.0 7,776
205.00 SPY1430I205 0.06 0.00 0.05 780.0 0.07 1064.0 5551.0 62,277
205.50 SPY1420I205.5 0.01 0.00 0.01 128.0 0.02 4276.0 384.0 5,165
205.50 SPY1426I205.5 0.02 0.00 0.02 195.0 0.03 47.0 52.0 1,545
206.00 SPY1420I206 0.01 0.00 0.01 10.0 0.01 2800.0 403.0 12,788
206.00 SPY1426I206 0.01 0.00 0.01 2201.0 0.02 150.0 131.0 1,041
206.00 SPY1430I206 0.04 0.02 0.03 458.0 0.05 6282.0 300.0 637
206.50 SPY1420I206.5 0.01 0.00 0.01 10.0 0.01 2399.0 150.0 3,532
206.50 SPY1426I206.5 0.01 0.00 0.01 10.0 0.01 75.0 250.0 522
207.00 SPY1420I207 0.01 0.00 0.01 10.0 0.01 2360.0 20.0 2,499
207.00 SPY1426I207 0.01 0.00 0.01 1.0 0.03 2190.0 1.0 539
207.00 SPY1430I207 0.01 0.00 0.02 314.0 0.04 5924.0 2.0 62
207.50 SPY1420I207.5 0.01 0.00 0.01 10.0 0.01 3040.0 1044.0 40,145
207.50 SPY1426I207.5 4.25 0.00 0.01 1.0 4.80 115.0 0.0 0
208.00 SPY1420I208 0.01 0.00 0.01 10.0 0.01 3053.0 1.0 6,013
208.00 SPY1426I208 0.02 0.01 0.01 10.0 0.02 2630.0 63.0 10
208.00 SPY1430I208 0.02 0.01 0.01 780.0 0.03 2662.0 67.0 82
208.50 SPY1420I208.5 0.01 0.00 0.01 10.0 0.01 4200.0 45.0 512
208.50 SPY1426I208.5 0.01 0.00 0.01 10.0 0.02 2308.0 0.0 0
209.00 SPY1420I209 0.01 0.00 0.01 1341.0 0.01 4439.0 26.0 166
209.00 SPY1426I209 0.01 0.00 0.01 10.0 0.02 2321.0 13.0 0
209.00 SPY1430I209 0.02 0.01 0.01 373.0 0.03 3574.0 2.0 2
209.50 SPY1420I209.5 0.01 0.00 0.01 2541.0 0.01 4623.0 10.0 554
209.50 SPY1426I209.5 0.01 0.00 0.01 10.0 0.01 1500.0 0.0 0
210.00 SPY1420I210 0.01 0.00 0.01 2400.0 0.01 3502.0 16646.0 80,670
210.00 SPY1426I210 0.01 0.00 0.01 10.0 0.01 2180.0 10.0 3,432
210.00 SPY1430I210 0.01 -0.01 0.01 780.0 0.02 2389.0 1.0 20,348
211.00 SPY1420I211 0.01 0.00 0.01 2531.0 0.01 4643.0 725.0 22
211.00 SPY1426I211 0.01 0.00 0.01 10.0 0.01 1500.0 10.0 0
212.00 SPY1420I212 0.24 0.00 0.00 0.0 0.13 1.0 0.0 0
212.00 SPY1426I212 0.01 0.00 0.01 10.0 0.01 1600.0 0.0 0
212.50 SPY1420I212.5 0.24 0.00 0.01 10.0 0.12 13.0 0.0 0
212.50 SPY1426I212.5 4.50 0.00 0.00 0.0 4.85 115.0 0.0 0
213.00 SPY1420I213 0.24 0.00 0.00 0.0 0.12 1.0 0.0 0
213.00 SPY1426I213 0.01 0.00 0.01 10.0 0.02 1964.0 0.0 0
214.00 SPY1420I214 0.24 0.00 0.00 0.0 0.12 1.0 0.0 0
214.00 SPY1426I214 0.02 0.00 0.01 11.0 0.02 1444.0 0.0 0
215.00 SPY1420I215 0.10 0.00 0.01 10.0 0.09 79.0 0.0 0
215.00 SPY1426I215 4.90 0.00 0.01 1.0 4.85 115.0 0.0 0
215.00 SPY1430I215 0.01 -0.01 0.01 780.0 0.02 4304.0 1.0 1,255
216.00 SPY1420I216 0.24 0.00 0.00 0.0 0.12 1.0 0.0 0
216.00 SPY1426I216 0.02 0.00 0.01 10.0 0.02 1535.0 0.0 0
217.00 SPY1420I217 0.24 0.00 0.00 0.0 0.12 1.0 0.0 0
217.00 SPY1426I217 0.02 0.00 0.01 10.0 0.02 1567.0 0.0 0
217.50 SPY1420I217.5 0.01 0.00 0.01 73.0 0.01 3694.0 7.0 1,163
217.50 SPY1426I217.5 4.90 0.00 0.00 0.0 4.90 434.0 0.0 0
218.00 SPY1420I218 0.01 0.00 0.00 0.0 0.01 3655.0 0.0 0
218.00 SPY1426I218 0.02 0.00 0.01 10.0 0.02 2101.0 0.0 0
219.00 SPY1420I219 0.01 0.00 0.00 0.0 0.01 3655.0 0.0 0
219.00 SPY1426I219 0.02 0.00 0.00 0.0 0.02 1109.0 0.0 0
220.00 SPY1420I220 0.01 0.00 0.01 1400.0 0.01 4445.0 1.0 9,898
220.00 SPY1426I220 4.48 0.00 0.01 10.0 4.90 428.0 0.0 0
220.00 SPY1430I220 0.01 0.00 0.01 10.0 0.01 2406.0 7.0 1,272
221.00 SPY1420I221 0.01 0.00 0.00 0.0 0.01 3656.0 0.0 0
221.00 SPY1426I221 0.02 0.00 0.00 0.0 0.02 1584.0 0.0 0
222.00 SPY1420I222 0.01 0.00 0.00 0.0 0.01 3656.0 0.0 0
222.00 SPY1426I222 0.02 0.00 0.00 0.0 0.02 1605.0 0.0 0
222.50 SPY1420I222.5 0.01 0.00 0.00 0.0 0.01 4654.0 0.0 0
222.50 SPY1426I222.5 4.90 0.00 0.00 0.0 4.90 428.0 0.0 0
223.00 SPY1420I223 0.01 0.00 0.00 0.0 0.01 3657.0 0.0 0
223.00 SPY1426I223 0.02 0.00 0.00 0.0 0.02 1584.0 0.0 0
224.00 SPY1420I224 0.01 0.00 0.00 0.0 0.01 3657.0 0.0 0
224.00 SPY1426I224 0.02 0.00 0.00 0.0 0.02 1586.0 0.0 0
225.00 SPY1420I225 0.09 0.00 0.01 10.0 0.10 136.0 0.0 0
225.00 SPY1426I225 0.02 0.00 0.00 0.0 0.02 1530.0 0.0 0
226.00 SPY1420I226 0.01 0.00 0.00 0.0 0.01 3657.0 0.0 0
227.00 SPY1420I227 0.01 0.00 0.00 0.0 0.01 3657.0 0.0 0
227.50 SPY1420I227.5 0.01 0.00 0.00 0.0 0.01 3657.0 0.0 0
228.00 SPY1420I228 0.01 0.00 0.00 0.0 0.01 3657.0 0.0 0
229.00 SPY1420I229 0.01 0.00 0.00 0.0 0.01 3657.0 0.0 0
230.00 SPY1420I230 0.04 0.00 0.00 0.0 0.03 360.0 0.0 0
230.00 SPY1426I230 0.02 0.00 0.00 0.0 0.02 1529.0 0.0 0
235.00 SPY1420I235 0.04 0.00 0.00 0.0 0.02 71.0 0.0 0
235.00 SPY1426I235 4.50 0.00 0.00 0.0 4.80 63.0 0.0 0
240.00 SPY1420I240 0.04 0.00 0.00 0.0 0.03 136.0 0.0 0
240.00 SPY1426I240 4.50 0.00 0.00 0.0 4.80 115.0 0.0 0
245.00 SPY1420I245 0.04 0.00 0.00 0.0 0.03 360.0 0.0 0
245.00 SPY1426I245 4.25 0.00 0.00 0.0 4.85 115.0 0.0 0
250.00 SPY1420I250 0.04 0.00 0.00 0.0 0.02 71.0 0.0 0
250.00 SPY1426I250 4.50 0.00 0.00 0.0 4.85 115.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SPY1420U50 0.01 0.00 0.01 194.0 0.01 3661.0 400.0 1,832
55.00 SPY1420U55 0.01 0.00 0.01 7.0 0.01 4662.0 10.0 4,595
60.00 SPY1420U60 0.01 0.00 0.01 100.0 0.01 4662.0 200.0 762
65.00 SPY1420U65 0.02 0.01 0.01 125.0 0.01 4662.0 4.0 538
70.00 SPY1420U70 0.04 0.03 0.01 392.0 0.01 4662.0 25.0 481
75.00 SPY1420U75 0.04 0.03 0.01 250.0 0.01 4023.0 100.0 667
80.00 SPY1420U80 0.03 0.02 0.01 171.0 0.01 4023.0 140.0 334
85.00 SPY1420U85 0.01 0.00 0.01 10.0 0.01 4086.0 945.0 1,245
85.00 SPY1430U85 0.05 0.04 0.01 10.0 0.01 788.0 20.0 99
90.00 SPY1420U90 0.01 0.00 0.01 250.0 0.01 4664.0 1.0 1,576
90.00 SPY1430U90 0.04 0.03 0.01 134.0 0.01 788.0 4.0 38
95.00 SPY1420U95 5.00 0.00 0.07 1.0 5.00 1.0 0.0 0
95.00 SPY1430U95 0.05 0.04 0.01 250.0 0.01 788.0 2.0 57
100.00 SPY1420U100 5.00 0.00 0.09 1.0 5.00 1.0 0.0 0
100.00 SPY1430U100 0.08 0.07 0.01 250.0 0.01 808.0 2.0 329
105.00 SPY1420U105 0.01 0.00 0.01 10.0 0.01 4663.0 446.0 8,330
105.00 SPY1430U105 0.11 0.10 0.01 752.0 0.01 808.0 125.0 260
110.00 SPY1420U110 0.01 0.00 0.01 3000.0 0.01 2977.0 1.0 9,593
110.00 SPY1430U110 0.04 0.03 0.01 10.0 0.01 808.0 16.0 95
115.00 SPY1420U115 0.01 0.00 0.01 40.0 0.01 3639.0 20.0 4,600
115.00 SPY1430U115 0.04 0.03 0.01 10.0 0.01 808.0 48.0 139
120.00 SPY1420U120 0.01 0.00 0.01 67.0 0.01 4664.0 130.0 3,136
120.00 SPY1430U120 0.04 0.03 0.01 10.0 0.01 1382.0 20.0 549
125.00 SPY1420U125 0.01 0.00 0.01 223.0 0.01 3685.0 125.0 9,202
125.00 SPY1430U125 0.06 0.05 0.01 10.0 0.01 1507.0 16.0 688
130.00 SPY1420U130 0.01 0.00 0.01 25.0 0.01 4489.0 46.0 21,353
130.00 SPY1430U130 0.01 0.00 0.01 448.0 0.01 1512.0 72.0 1,115
135.00 SPY1420U135 0.01 0.00 0.01 4.0 0.01 2966.0 4.0 42,711
135.00 SPY1430U135 0.08 0.07 0.01 780.0 0.01 1767.0 370.0 2,789
140.00 SPY1420U140 0.01 0.00 0.01 1600.0 0.01 2985.0 11.0 119,501
140.00 SPY1430U140 0.04 0.03 0.01 70.0 0.01 1498.0 30.0 3,328
145.00 SPY1420U145 0.17 0.00 0.01 1.0 0.10 64.0 0.0 0
145.00 SPY1430U145 0.01 0.00 0.01 780.0 0.01 215.0 1.0 4,877
146.00 SPY1420U146 0.01 0.00 0.01 2000.0 0.01 4030.0 40.0 57,831
147.00 SPY1420U147 0.09 0.00 0.01 10.0 0.10 96.0 0.0 0
148.00 SPY1420U148 0.01 0.00 0.01 20.0 0.01 3707.0 9000.0 18,929
148.00 SPY1430U148 0.13 0.12 0.01 780.0 0.01 304.0 50.0 3,534
149.00 SPY1420U149 0.01 0.00 0.01 1000.0 0.01 3746.0 2269.0 21,794
149.00 SPY1430U149 0.03 0.02 0.01 780.0 0.01 354.0 40.0 5,440
150.00 SPY1420U150 0.01 0.00 0.01 2000.0 0.01 2202.0 30.0 115,506
150.00 SPY1430U150 0.03 0.02 0.01 780.0 0.01 395.0 10.0 27,317
151.00 SPY1420U151 0.01 0.00 0.01 1070.0 0.01 4171.0 152.0 14,708
151.00 SPY1430U151 0.07 0.06 0.01 55.0 0.01 355.0 225.0 8,938
152.00 SPY1420U152 0.18 0.00 0.01 10.0 0.09 79.0 0.0 0
152.00 SPY1430U152 0.10 0.09 0.01 780.0 0.02 3654.0 3.0 319
153.00 SPY1420U153 0.01 0.00 0.01 1200.0 0.01 2986.0 4.0 12,241
153.00 SPY1430U153 0.03 0.02 0.01 95.0 0.01 344.0 1000.0 2,163
154.00 SPY1420U154 0.01 0.00 0.01 1200.0 0.01 2964.0 24.0 22,885
154.00 SPY1430U154 0.03 0.02 0.01 780.0 0.02 1531.0 130.0 2,441
155.00 SPY1420U155 0.02 0.01 0.01 2400.0 0.01 2959.0 20.0 36,661
155.00 SPY1430U155 0.02 0.01 0.01 780.0 0.02 1613.0 10.0 61,205
156.00 SPY1420U156 0.17 0.00 0.01 10.0 0.10 96.0 0.0 0
156.00 SPY1430U156 0.02 0.01 0.01 891.0 0.02 2198.0 20.0 3,289
157.00 SPY1420U157 0.17 0.00 0.01 10.0 0.10 95.0 0.0 0
157.00 SPY1430U157 0.07 0.06 0.01 121.0 0.02 2298.0 5.0 721
158.00 SPY1420U158 0.18 0.00 0.01 10.0 0.09 79.0 0.0 0
158.00 SPY1430U158 0.19 0.18 0.01 780.0 0.02 1479.0 30.0 440
159.00 SPY1420U159 0.17 0.00 0.01 10.0 0.10 95.0 0.0 0
159.00 SPY1430U159 0.04 0.03 0.01 780.0 0.02 2141.0 40.0 669
160.00 SPY1420U160 0.01 0.00 0.01 3216.0 0.01 3649.0 241.0 69,253
160.00 SPY1430U160 0.02 0.01 0.01 780.0 0.02 1394.0 5000.0 11,461
161.00 SPY1420U161 0.17 0.00 0.02 10.0 0.10 244.0 0.0 0
161.00 SPY1430U161 0.06 0.05 0.01 780.0 0.02 908.0 10.0 6,989
162.00 SPY1420U162 0.19 0.00 0.01 10.0 0.09 64.0 0.0 0
162.00 SPY1430U162 0.03 0.02 0.01 780.0 0.02 874.0 20.0 699
163.00 SPY1420U163 0.19 0.00 0.01 10.0 0.09 64.0 0.0 0
163.00 SPY1430U163 0.03 0.02 0.01 153.0 0.03 3346.0 50.0 324
164.00 SPY1420U164 0.01 0.00 0.01 1.0 0.01 2923.0 3.0 13,983
164.00 SPY1430U164 0.04 0.03 0.01 105.0 0.03 954.0 250.0 7,957
165.00 SPY1420U165 0.01 0.00 0.01 4.0 0.01 4167.0 666.0 69,404
165.00 SPY1430U165 0.04 0.03 0.01 780.0 0.03 2736.0 5000.0 92,169
166.00 SPY1420U166 0.01 0.00 0.01 15.0 0.01 2840.0 43.0 18,684
166.00 SPY1430U166 0.05 0.04 0.01 1036.0 0.03 3619.0 1000.0 6,426
167.00 SPY1420U167 0.01 0.00 0.01 4.0 0.01 2926.0 22.0 15,998
167.00 SPY1430U167 0.03 0.00 0.01 800.0 0.03 2749.0 10000.0 14,667
168.00 SPY1420U168 0.01 0.00 0.01 255.0 0.01 2924.0 234.0 60,840
168.00 SPY1430U168 0.04 0.00 0.01 1288.0 0.03 334.0 14848.0 21,525
169.00 SPY1420U169 0.01 0.00 0.01 3.0 0.01 4238.0 1.0 31,132
169.00 SPY1430U169 0.04 0.00 0.01 1192.0 0.04 6065.0 250.0 5,206
170.00 SPY1420U170 0.01 0.00 0.01 15.0 0.01 2958.0 30.0 113,303
170.00 SPY1426U170 0.01 -0.02 0.01 1835.0 0.02 2909.0 346.0 6,646
170.00 SPY1430U170 0.04 0.00 0.01 1376.0 0.04 5979.0 18.0 10,536
171.00 SPY1420U171 0.01 0.00 0.01 102.0 0.01 3127.0 1.0 27,637
171.00 SPY1426U171 0.01 0.00 0.01 10.0 4.80 115.0 0.0 0
171.00 SPY1430U171 0.06 0.04 0.01 1088.0 0.04 3842.0 6000.0 7,464
171.50 SPY1426U171.5 0.02 0.00 0.02 28.0 5.00 40.0 0.0 0
172.00 SPY1420U172 0.01 0.00 0.01 70.0 0.01 2960.0 1.0 45,683
172.00 SPY1426U172 4.95 0.00 0.01 1.0 4.90 434.0 0.0 0
172.00 SPY1430U172 0.06 0.00 0.02 1248.0 0.04 2632.0 10000.0 13,994
172.50 SPY1426U172.5 0.02 -0.02 0.01 1918.0 0.02 1780.0 73.0 265
173.00 SPY1420U173 0.01 0.00 0.01 4.0 0.01 3415.0 70.0 43,257
173.00 SPY1426U173 0.03 0.00 0.01 1.0 4.80 80.0 0.0 0
173.00 SPY1430U173 0.03 -0.01 0.02 1200.0 0.04 852.0 1033.0 10,205
173.50 SPY1426U173.5 0.01 0.00 0.01 10.0 4.80 63.0 0.0 0
174.00 SPY1420U174 0.01 0.00 0.01 1680.0 0.02 2800.0 21.0 38,930
174.00 SPY1426U174 4.85 0.00 0.01 10.0 4.85 115.0 0.0 0
174.00 SPY1430U174 0.05 0.00 0.02 1427.0 0.05 6590.0 145.0 6,637
174.50 SPY1426U174.5 0.01 0.00 0.01 1.0 4.80 115.0 0.0 0
175.00 SPY1420U175 0.01 -0.01 0.01 150.0 0.01 2999.0 194.0 106,028
175.00 SPY1426U175 0.02 -0.01 0.01 2156.0 0.03 3149.0 195.0 5,595
175.00 SPY1430U175 0.04 -0.01 0.03 1000.0 0.05 1202.0 40.0 12,871
175.50 SPY1426U175.5 0.01 0.00 0.01 638.0 4.80 80.0 0.0 0
176.00 SPY1420U176 0.01 0.00 0.01 1400.0 0.01 3046.0 68.0 46,477
176.00 SPY1426U176 0.01 0.00 0.01 639.0 4.80 115.0 0.0 0
176.00 SPY1430U176 0.05 0.00 0.03 781.0 0.05 2881.0 63.0 8,212
176.50 SPY1426U176.5 0.01 0.00 0.01 585.0 4.90 428.0 0.0 0
177.00 SPY1420U177 0.01 0.00 0.01 4.0 0.01 12.0 227.0 67,065
177.00 SPY1426U177 0.02 0.00 0.02 10.0 4.80 115.0 0.0 0
177.00 SPY1430U177 0.04 0.01 0.03 705.0 0.05 502.0 203.0 30,711
177.50 SPY1426U177.5 0.02 -0.02 0.02 1898.0 0.04 2609.0 314.0 2,030
178.00 SPY1420U178 0.01 -0.01 0.01 4.0 0.02 1501.0 342.0 34,640
178.00 SPY1426U178 0.02 0.00 0.01 10.0 4.80 115.0 0.0 0
178.00 SPY1430U178 0.08 0.02 0.04 780.0 0.06 2930.0 10.0 7,022
178.50 SPY1426U178.5 0.02 0.00 0.01 10.0 4.85 115.0 0.0 0
179.00 SPY1420U179 0.01 -0.01 0.01 4.0 0.02 1501.0 62.0 43,632
179.00 SPY1426U179 0.02 0.00 0.05 1.0 5.00 40.0 0.0 0
179.00 SPY1430U179 0.05 -0.01 0.04 585.0 0.06 1921.0 317.0 3,890
179.50 SPY1426U179.5 0.04 0.00 0.01 1.0 4.90 665.0 0.0 0
180.00 SPY1420U180 0.01 -0.01 0.01 4.0 0.02 164.0 411.0 201,813
180.00 SPY1426U180 0.03 -0.02 0.03 1888.0 0.04 1996.0 4709.0 5,135
180.00 SPY1430U180 0.05 -0.02 0.04 1096.0 0.06 743.0 21.0 106,378
180.50 SPY1426U180.5 0.05 0.00 0.03 1.0 3.30 176.0 0.0 0
181.00 SPY1420U181 0.02 0.00 0.01 4.0 0.02 5246.0 801.0 81,467
181.00 SPY1426U181 0.06 0.00 0.01 1.0 3.65 177.0 0.0 0
181.00 SPY1430U181 0.08 0.00 0.05 1040.0 0.07 3538.0 1400.0 5,149
181.50 SPY1426U181.5 0.06 0.00 0.03 1.0 3.65 175.0 0.0 0
182.00 SPY1420U182 0.01 -0.01 0.01 2800.0 0.02 2826.0 10171.0 84,907
182.00 SPY1426U182 0.07 0.00 0.01 1.0 3.65 201.0 0.0 0
182.00 SPY1430U182 0.07 -0.06 0.06 780.0 0.08 1922.0 205.0 23,940
182.50 SPY1426U182.5 0.03 -0.04 0.04 1800.0 0.05 2073.0 27.0 6,887
183.00 SPY1420U183 0.02 0.00 0.01 3652.0 0.02 2987.0 37.0 129,398
183.00 SPY1426U183 0.08 0.00 0.03 10.0 3.70 206.0 0.0 0
183.00 SPY1430U183 0.07 -0.02 0.06 1308.0 0.08 1068.0 3.0 16,803
183.50 SPY1426U183.5 0.09 0.00 0.03 1.0 3.65 175.0 0.0 0
184.00 SPY1420U184 0.01 -0.02 0.01 2935.0 0.02 3132.0 407.0 64,245
184.00 SPY1426U184 0.11 0.00 0.01 7.0 3.25 177.0 0.0 0
184.00 SPY1430U184 0.09 -0.09 0.07 1290.0 0.09 304.0 2.0 16,736
184.50 SPY1426U184.5 0.04 -0.04 0.05 1982.0 0.06 2814.0 281.0 853
185.00 SPY1420U185 0.02 0.00 0.01 3272.0 0.02 120.0 1584.0 184,950
185.00 SPY1426U185 0.05 -0.05 0.05 2358.0 0.07 4978.0 51.0 3,636
185.00 SPY1430U185 0.07 -0.05 0.08 1213.0 0.11 3914.0 73.0 38,795
185.50 SPY1426U185.5 0.09 -0.08 0.06 1838.0 0.07 2794.0 402.0 1,455
186.00 SPY1420U186 0.02 -0.01 0.01 3993.0 0.03 4057.0 223.0 119,314
186.00 SPY1426U186 0.06 -0.05 0.06 2428.0 0.07 1981.0 17.0 1,823
186.00 SPY1430U186 0.10 -0.03 0.09 1245.0 0.12 4655.0 4.0 15,952
186.50 SPY1426U186.5 0.06 -0.09 0.06 1987.0 0.07 1802.0 74.0 1,208
187.00 SPY1420U187 0.02 -0.02 0.01 3810.0 0.03 1712.0 1870.0 107,205
187.00 SPY1426U187 0.07 -0.06 0.07 105.0 0.08 3369.0 114.0 6,123
187.00 SPY1430U187 0.10 -0.15 0.11 105.0 0.12 10.0 62.0 35,512
187.50 SPY1426U187.5 0.12 0.01 0.07 1964.0 0.08 2620.0 151.0 553
188.00 SPY1420U188 0.02 -0.02 0.02 3555.0 0.03 3314.0 7415.0 100,558
188.00 SPY1426U188 0.06 -0.12 0.07 2282.0 0.09 3314.0 515.0 1,919
188.00 SPY1430U188 0.13 -0.06 0.11 1690.0 0.14 2430.0 102.0 35,355
188.50 SPY1420U188.5 0.02 -0.02 0.02 3558.0 0.04 4313.0 119.0 8,819
188.50 SPY1426U188.5 0.06 -0.09 0.08 1933.0 0.09 1868.0 282.0 352
189.00 SPY1420U189 0.02 -0.03 0.02 2133.0 0.03 639.0 1595.0 103,136
189.00 SPY1426U189 0.09 -0.16 0.08 2249.0 0.10 3117.0 3267.0 3,505
189.00 SPY1430U189 0.12 -0.19 0.14 163.0 0.16 1611.0 5270.0 13,089
189.50 SPY1420U189.5 0.02 -0.03 0.02 4002.0 0.04 1582.0 1638.0 15,556
189.50 SPY1426U189.5 0.07 -0.14 0.09 2042.0 0.10 1826.0 213.0 1,272
190.00 SPY1420U190 0.03 -0.03 0.02 155.0 0.04 1.0 29939.0 393,691
190.00 SPY1426U190 0.10 -0.07 0.10 1700.0 0.11 1700.0 3072.0 3,957
190.00 SPY1430U190 0.13 -0.13 0.16 199.0 0.18 2403.0 2607.0 112,085
190.50 SPY1420U190.5 0.05 -0.01 0.03 1197.0 0.04 1526.0 2261.0 12,357
190.50 SPY1426U190.5 0.09 -0.10 0.11 1681.0 0.12 1822.0 476.0 1,334
191.00 SPY1420U191 0.04 -0.03 0.03 2283.0 0.04 870.0 6463.0 94,592
191.00 SPY1426U191 0.12 -0.07 0.11 2176.0 0.13 2601.0 513.0 2,109
191.00 SPY1430U191 0.21 -0.09 0.18 775.0 0.21 4006.0 10876.0 14,189
191.50 SPY1420U191.5 0.03 -0.04 0.04 143.0 0.05 1657.0 9385.0 29,527
191.50 SPY1426U191.5 0.13 -0.14 0.13 606.0 0.14 217.0 563.0 2,046
192.00 SPY1420U192 0.05 -0.03 0.04 4157.0 0.06 4306.0 15777.0 121,658
192.00 SPY1426U192 0.15 -0.09 0.14 2150.0 0.15 1319.0 5706.0 5,058
192.00 SPY1430U192 0.23 -0.09 0.22 942.0 0.24 224.0 3740.0 35,300
192.50 SPY1420U192.5 0.06 -0.03 0.04 4260.0 0.06 3343.0 9278.0 48,421
192.50 SPY1426U192.5 0.16 -0.11 0.15 2313.0 0.17 2258.0 5925.0 2,748
193.00 SPY1420U193 0.06 -0.03 0.05 3155.0 0.06 274.0 11121.0 336,986
193.00 SPY1426U193 0.18 -0.12 0.17 1533.0 0.18 1530.0 5621.0 3,636
193.00 SPY1430U193 0.29 -0.10 0.27 690.0 0.30 2480.0 4638.0 31,198
193.50 SPY1420U193.5 0.05 -0.05 0.05 4212.0 0.07 4087.0 10063.0 15,008
193.50 SPY1426U193.5 0.20 -0.12 0.19 1662.0 0.20 1460.0 1961.0 8,984
194.00 SPY1420U194 0.08 -0.04 0.06 2971.0 0.07 11.0 50494.0 115,417
194.00 SPY1426U194 0.22 -0.16 0.21 1740.0 0.23 2498.0 1529.0 7,326
194.00 SPY1430U194 0.35 -0.13 0.33 1069.0 0.36 1366.0 6028.0 26,240
194.50 SPY1420U194.5 0.07 -0.06 0.07 1033.0 0.08 500.0 5065.0 25,007
194.50 SPY1426U194.5 0.25 -0.15 0.24 1539.0 0.26 2176.0 6772.0 6,810
195.00 SPY1420U195 0.09 -0.06 0.08 3260.0 0.10 4276.0 57435.0 166,154
195.00 SPY1426U195 0.29 -0.17 0.28 100.0 0.30 10.0 2394.0 12,736
195.00 SPY1430U195 0.41 -0.20 0.41 467.0 0.44 646.0 11048.0 38,474
195.50 SPY1420U195.5 0.09 -0.09 0.09 3983.0 0.11 1779.0 7576.0 32,127
195.50 SPY1426U195.5 0.33 -0.18 0.32 315.0 0.34 534.0 1850.0 5,008
196.00 SPY1420U196 0.11 -0.11 0.11 1082.0 0.12 100.0 73809.0 240,814
196.00 SPY1426U196 0.38 -0.19 0.37 240.0 0.39 1773.0 19428.0 13,112
196.00 SPY1430U196 0.56 -0.18 0.52 1204.0 0.56 493.0 48061.0 46,375
196.50 SPY1420U196.5 0.12 -0.14 0.13 2058.0 0.14 125.0 5840.0 23,324
196.50 SPY1426U196.5 0.44 -0.21 0.42 990.0 0.45 1536.0 2046.0 5,027
197.00 SPY1420U197 0.17 -0.16 0.16 2773.0 0.18 781.0 54870.0 143,303
197.00 SPY1426U197 0.51 -0.24 0.50 323.0 0.52 176.0 14499.0 13,761
197.00 SPY1430U197 0.70 -0.18 0.66 2155.0 0.70 936.0 21609.0 23,279
197.50 SPY1420U197.5 0.20 -0.20 0.20 2776.0 0.23 21.0 12232.0 67,262
197.50 SPY1426U197.5 0.58 -0.28 0.59 22.0 0.61 86.0 5693.0 13,242
198.00 SPY1420U198 0.27 -0.22 0.26 365.0 0.28 1.0 79641.0 150,426
198.00 SPY1426U198 0.70 -0.25 0.69 50.0 0.71 160.0 14068.0 38,461
198.00 SPY1430U198 0.89 -0.22 0.87 496.0 0.90 230.0 12639.0 29,265
198.50 SPY1420U198.5 0.34 -0.27 0.34 53.0 0.35 67.0 26788.0 102,176
198.50 SPY1426U198.5 0.83 -0.25 0.81 14.0 0.82 74.0 13332.0 20,315
199.00 SPY1420U199 0.42 -0.35 0.43 469.0 0.45 835.0 68688.0 119,395
199.00 SPY1426U199 0.92 -0.31 0.94 30.0 0.96 99.0 20826.0 45,000
199.00 SPY1430U199 1.22 -0.16 1.12 1494.0 1.17 271.0 8419.0 34,869
199.50 SPY1420U199.5 0.61 -0.32 0.60 572.0 0.62 56.0 97563.0 32,544
199.50 SPY1426U199.5 1.12 -0.26 1.10 11.0 1.12 202.0 12469.0 12,077
200.00 SPY1420U200 0.80 -0.36 0.80 310.0 0.83 460.0 111708.0 81,985
200.00 SPY1426U200 1.31 -0.27 1.30 1.0 1.32 210.0 53610.0 15,334
200.00 SPY1430U200 1.48 -0.28 1.46 658.0 1.52 647.0 11306.0 22,685
200.50 SPY1420U200.5 1.07 -0.33 1.03 2498.0 1.11 502.0 20891.0 7,321
200.50 SPY1426U200.5 1.53 -0.29 1.51 1218.0 1.57 21.0 13835.0 2,195
201.00 SPY1420U201 1.40 -0.40 1.35 270.0 1.44 197.0 18583.0 13,656
201.00 SPY1426U201 1.80 -0.32 1.72 2462.0 1.84 248.0 11652.0 2,724
201.00 SPY1430U201 2.05 -0.20 1.92 1462.0 2.02 313.0 3648.0 1,705
201.50 SPY1420U201.5 1.96 -0.13 1.70 2490.0 1.94 1905.0 2506.0 8,025
201.50 SPY1426U201.5 2.12 -0.23 2.02 2386.0 2.21 1911.0 1224.0 2,105
202.00 SPY1420U202 2.30 -0.22 2.08 3511.0 2.35 1674.0 1650.0 9,773
202.00 SPY1426U202 2.48 -0.26 2.41 184.0 2.52 205.0 3298.0 1,774
202.00 SPY1430U202 2.18 -0.66 2.53 2161.0 2.69 1679.0 813.0 1,543
202.50 SPY1420U202.5 2.87 -0.08 2.61 1149.0 2.80 316.0 185.0 7,072
202.50 SPY1426U202.5 2.97 -0.15 2.75 1203.0 2.94 983.0 916.0 3,290
203.00 SPY1420U203 3.32 -0.12 3.08 241.0 3.26 110.0 851.0 1,626
203.00 SPY1426U203 3.41 -0.12 3.18 1647.0 3.36 261.0 903.0 2,643
203.00 SPY1430U203 2.74 -0.88 3.27 1555.0 3.44 258.0 133.0 575
203.50 SPY1420U203.5 3.36 -0.46 3.59 276.0 3.76 51.0 222.0 1,222
203.50 SPY1426U203.5 3.33 -0.69 3.65 1945.0 3.82 275.0 1049.0 1,347
204.00 SPY1420U204 4.15 -0.13 4.09 276.0 4.25 40.0 81.0 1,016
204.00 SPY1426U204 3.85 -0.60 4.13 521.0 4.30 10.0 1289.0 1,489
204.00 SPY1430U204 4.41 -0.09 4.16 427.0 4.31 895.0 201.0 563
204.50 SPY1420U204.5 4.71 -0.09 4.59 246.0 4.78 130.0 39.0 481
204.50 SPY1426U204.5 5.14 -1.37 4.62 200.0 4.81 200.0 153.0 436
205.00 SPY1420U205 5.22 -0.04 5.09 237.0 5.27 10.0 243.0 11,329
205.00 SPY1426U205 5.14 -0.41 5.11 292.0 5.29 140.0 439.0 1,317
205.00 SPY1430U205 4.61 -0.86 5.12 270.0 5.32 31.0 15.0 1,993
205.50 SPY1420U205.5 7.65 1.86 5.59 110.0 5.76 100.0 2.0 74
205.50 SPY1426U205.5 5.45 -0.36 5.60 129.0 5.79 100.0 255.0 154
206.00 SPY1420U206 5.89 -0.42 6.09 10.0 6.31 10.0 135.0 275
206.00 SPY1426U206 5.65 -0.65 6.10 287.0 6.27 100.0 289.0 422
206.00 SPY1430U206 6.31 0.00 6.10 221.0 6.30 100.0 0.0 0
206.50 SPY1420U206.5 7.03 0.36 6.59 10.0 6.81 10.0 15.0 112
206.50 SPY1426U206.5 6.21 -0.59 6.60 653.0 6.77 130.0 657.0 32
207.00 SPY1420U207 7.29 0.00 7.03 110.0 7.21 110.0 8.0 125
207.00 SPY1426U207 7.45 0.15 7.10 110.0 7.29 100.0 69.0 402
207.00 SPY1430U207 7.30 0.00 7.09 10.0 7.33 10.0 0.0 0
207.50 SPY1420U207.5 6.91 0.00 5.33 21.0 9.87 20.0 0.0 0
207.50 SPY1426U207.5 7.65 -0.14 7.58 10.0 7.79 11.0 100.0 502
208.00 SPY1420U208 8.31 0.01 8.03 110.0 8.20 110.0 210.0 123
208.00 SPY1426U208 5.95 0.00 5.75 10.0 10.64 10.0 0.0 0
208.00 SPY1430U208 8.29 0.00 8.09 110.0 8.28 100.0 0.0 0
208.50 SPY1420U208.5 8.78 0.00 8.59 10.0 8.80 10.0 0.0 0
208.50 SPY1426U208.5 8.80 0.00 8.59 560.0 8.76 40.0 0.0 0
209.00 SPY1420U209 11.25 1.96 9.03 110.0 9.20 110.0 8.0 6
209.00 SPY1426U209 8.64 -0.66 9.09 485.0 9.26 130.0 276.0 425
209.00 SPY1430U209 10.03 0.74 9.07 220.0 9.24 100.0 10.0 12
209.50 SPY1420U209.5 9.77 -0.01 9.53 110.0 9.70 110.0 35.0 59
209.50 SPY1426U209.5 9.89 0.09 9.59 660.0 9.76 190.0 286.0 347
210.00 SPY1420U210 10.29 0.08 10.03 110.0 10.20 110.0 15219.0 7,020
210.00 SPY1426U210 9.83 -0.45 10.09 10.0 10.31 10.0 126.0 168
210.00 SPY1430U210 9.68 -0.94 10.03 470.0 10.23 470.0 6.0 87
211.00 SPY1420U211 8.93 0.00 8.75 21.0 13.53 10.0 0.0 0
211.00 SPY1426U211 8.95 0.00 8.71 10.0 13.64 10.0 0.0 0
212.00 SPY1420U212 12.28 0.00 12.03 110.0 12.20 110.0 0.0 0
212.00 SPY1426U212 9.95 0.00 9.71 10.0 14.64 10.0 0.0 0
212.50 SPY1420U212.5 11.90 0.00 10.25 32.0 14.83 10.0 0.0 0
212.50 SPY1426U212.5 10.25 0.00 10.38 11.0 14.99 1.0 0.0 0
213.00 SPY1420U213 11.05 0.00 10.75 21.0 15.53 10.0 0.0 0
213.00 SPY1426U213 10.95 0.00 10.71 10.0 15.64 10.0 0.0 0
214.00 SPY1420U214 12.05 0.00 11.83 21.0 16.58 21.0 0.0 0
214.00 SPY1426U214 11.95 0.00 11.75 10.0 16.64 10.0 0.0 0
215.00 SPY1420U215 16.01 0.73 15.03 110.0 15.20 110.0 10.0 533
215.00 SPY1426U215 12.74 0.00 12.89 11.0 17.44 1.0 0.0 0
215.00 SPY1430U215 15.35 0.00 15.02 470.0 15.22 470.0 2.0 18
216.00 SPY1420U216 14.05 0.00 13.75 32.0 18.53 21.0 0.0 0
216.00 SPY1426U216 13.95 0.00 13.83 11.0 18.64 21.0 0.0 0
217.00 SPY1420U217 15.05 0.00 14.83 21.0 19.64 31.0 0.0 0
217.00 SPY1426U217 14.95 0.00 14.83 11.0 19.64 21.0 0.0 0
217.50 SPY1420U217.5 18.51 0.71 17.53 110.0 17.70 110.0 10.0 22
217.50 SPY1426U217.5 15.60 0.00 15.38 11.0 19.98 1.0 0.0 0
218.00 SPY1420U218 18.28 0.00 18.03 110.0 18.20 110.0 0.0 0
218.00 SPY1426U218 15.90 0.00 15.83 11.0 20.64 21.0 0.0 0
219.00 SPY1420U219 19.28 0.00 19.03 110.0 19.20 110.0 0.0 0
219.00 SPY1426U219 16.95 0.00 16.70 21.0 21.64 10.0 0.0 0
220.00 SPY1420U220 20.50 0.22 20.03 110.0 20.20 110.0 7.0 161
220.00 SPY1426U220 20.50 0.00 20.03 110.0 20.20 110.0 3.0 223
220.00 SPY1430U220 25.97 5.69 20.07 470.0 20.26 190.0 5.0 11
221.00 SPY1420U221 19.05 0.00 18.83 10.0 23.60 21.0 0.0 0
221.00 SPY1426U221 18.90 0.00 18.71 11.0 23.64 21.0 0.0 0
222.00 SPY1420U222 20.05 0.00 19.83 10.0 24.50 10.0 0.0 0
222.00 SPY1426U222 19.95 0.00 19.71 11.0 24.64 21.0 0.0 0
222.50 SPY1420U222.5 22.78 0.00 22.53 110.0 22.70 110.0 0.0 0
222.50 SPY1426U222.5 20.72 0.00 20.35 20.0 25.11 11.0 0.0 0
223.00 SPY1420U223 23.28 0.00 23.03 110.0 23.20 110.0 0.0 0
223.00 SPY1426U223 23.28 0.00 23.03 110.0 23.20 110.0 0.0 0
224.00 SPY1420U224 22.05 0.00 21.75 21.0 26.50 32.0 0.0 0
224.00 SPY1426U224 21.95 0.00 21.75 10.0 26.64 10.0 0.0 0
225.00 SPY1420U225 26.80 1.52 25.03 110.0 25.20 110.0 4.0 52
225.00 SPY1426U225 22.75 0.00 22.88 11.0 27.40 3.0 0.0 0
226.00 SPY1420U226 27.01 0.73 26.09 10.0 26.25 130.0 10.0 10
227.00 SPY1420U227 28.01 0.73 27.03 110.0 27.20 110.0 10.0 10
227.50 SPY1420U227.5 27.80 0.00 27.53 110.0 27.70 110.0 0.0 0
228.00 SPY1420U228 28.28 0.00 28.03 110.0 28.20 110.0 0.0 0
229.00 SPY1420U229 29.29 0.00 29.03 110.0 29.20 110.0 0.0 0
230.00 SPY1420U230 29.40 0.00 28.92 150.0 31.47 150.0 0.0 0
230.00 SPY1426U230 28.00 0.00 27.83 11.0 32.56 11.0 0.0 0
235.00 SPY1420U235 34.40 0.00 33.92 51.0 36.47 50.0 0.0 0
235.00 SPY1426U235 33.10 0.00 32.81 10.0 37.36 10.0 0.0 0
240.00 SPY1420U240 39.40 0.00 38.92 150.0 41.47 150.0 0.0 0
240.00 SPY1426U240 37.76 0.00 37.85 20.0 42.57 11.0 0.0 0
245.00 SPY1420U245 44.40 0.00 43.92 100.0 46.47 100.0 0.0 0
245.00 SPY1426U245 43.10 0.00 42.80 11.0 47.42 10.0 0.0 0
250.00 SPY1420U250 50.50 0.00 48.92 100.0 51.47 100.0 1.0 1
250.00 SPY1426U250 48.10 0.00 47.82 10.0 52.36 10.0 0.0 0
Trading Center