SPDR S&P 500 $186.39

up +0.27


17/4/2014 06:40 PM  |  NYSEARCA : SPY
Last Trade: 186.39
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.27 (0.14 %)
Prev Close: 186.13
Open: 185.88
Bid: 186.40
Ask: 186.41
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
101.00 SPY1419D101 82.07 0.00 82.56 1.0 87.56 1.0 0.0 0
102.00 SPY1419D102 81.07 0.00 81.56 1.0 86.56 1.0 0.0 0
103.00 SPY1419D103 80.07 0.00 80.56 1.0 85.56 1.0 0.0 0
104.00 SPY1419D104 79.07 0.00 79.56 1.0 84.56 1.0 0.0 0
105.00 SPY1419D105 78.07 0.00 78.56 1.0 83.56 1.0 0.0 0
106.00 SPY1419D106 77.07 0.00 77.56 1.0 82.56 1.0 0.0 0
107.00 SPY1419D107 76.07 0.00 76.56 1.0 81.56 1.0 0.0 0
108.00 SPY1419D108 75.07 0.00 75.56 1.0 80.56 1.0 0.0 0
109.00 SPY1419D109 74.07 0.00 74.56 1.0 79.56 1.0 0.0 0
110.00 SPY1419D110 73.07 0.00 73.56 1.0 78.56 1.0 0.0 0
111.00 SPY1419D111 72.07 0.00 72.56 1.0 77.56 1.0 0.0 0
112.00 SPY1419D112 71.07 0.00 71.56 1.0 76.56 1.0 0.0 0
113.00 SPY1419D113 70.07 0.00 70.56 1.0 75.56 1.0 0.0 0
114.00 SPY1419D114 69.07 0.00 69.56 1.0 74.56 1.0 0.0 0
115.00 SPY1419D115 68.07 0.00 68.56 1.0 73.56 1.0 0.0 0
116.00 SPY1419D116 67.07 0.00 67.56 1.0 72.56 1.0 0.0 0
117.00 SPY1419D117 66.07 0.00 66.56 1.0 71.56 1.0 0.0 0
118.00 SPY1419D118 65.07 0.00 65.56 1.0 70.56 1.0 0.0 0
119.00 SPY1419D119 64.07 0.00 64.56 1.0 69.56 1.0 0.0 0
120.00 SPY1419D120 63.07 0.00 63.56 1.0 68.56 1.0 0.0 0
121.00 SPY1419D121 62.07 0.00 62.56 1.0 67.56 1.0 0.0 0
122.00 SPY1419D122 61.07 0.00 61.56 1.0 66.56 1.0 0.0 0
123.00 SPY1419D123 60.07 0.00 60.56 1.0 65.56 1.0 0.0 0
124.00 SPY1419D124 59.07 0.00 59.56 1.0 64.56 1.0 0.0 0
125.00 SPY1419D125 58.07 0.00 58.56 1.0 63.56 1.0 0.0 0
126.00 SPY1419D126 57.07 0.00 57.56 1.0 62.56 1.0 0.0 0
127.00 SPY1419D127 56.07 0.00 56.56 1.0 61.56 1.0 0.0 0
128.00 SPY1419D128 55.07 0.00 55.56 1.0 60.56 1.0 0.0 0
129.00 SPY1419D129 54.07 0.00 54.56 1.0 59.56 1.0 0.0 0
130.00 SPY1419D130 53.07 0.00 53.56 1.0 58.56 1.0 0.0 0
131.00 SPY1419D131 52.07 0.00 52.56 1.0 57.56 1.0 0.0 0
132.00 SPY1419D132 51.07 0.00 51.56 1.0 56.56 1.0 0.0 0
133.00 SPY1419D133 50.07 0.00 50.56 1.0 55.56 1.0 0.0 0
134.00 SPY1419D134 49.07 0.00 49.56 1.0 54.56 1.0 0.0 0
135.00 SPY1419D135 48.07 0.00 48.56 1.0 53.56 1.0 0.0 0
136.00 SPY1419D136 47.07 0.00 47.56 1.0 52.56 1.0 0.0 0
137.00 SPY1419D137 46.07 0.00 46.56 1.0 51.56 1.0 0.0 0
138.00 SPY1419D138 47.45 0.00 47.58 15.0 49.13 15.0 4.0 4
139.00 SPY1419D139 44.07 0.00 44.56 1.0 49.56 1.0 0.0 0
140.00 SPY1419D140 43.07 0.00 43.56 1.0 48.56 1.0 0.0 0
141.00 SPY1419D141 42.07 0.00 42.56 1.0 47.56 1.0 0.0 0
142.00 SPY1419D142 41.07 0.00 41.56 1.0 46.56 1.0 0.0 0
143.00 SPY1419D143 40.07 0.00 40.56 1.0 45.56 1.0 0.0 0
144.00 SPY1419D144 39.07 0.00 39.56 1.0 44.56 1.0 0.0 0
145.00 SPY1419D145 40.43 0.00 40.64 10.0 41.93 10.0 4.0 92
146.00 SPY1419D146 39.79 0.00 39.64 10.0 40.93 10.0 4.0 4
147.00 SPY1419D147 36.07 0.00 36.56 1.0 41.56 1.0 0.0 0
148.00 SPY1419D148 35.07 0.00 35.56 1.0 40.56 1.0 0.0 0
149.00 SPY1419D149 34.07 0.00 34.56 1.0 39.56 1.0 0.0 0
150.00 SPY1419D150 33.07 0.00 33.56 1.0 38.56 1.0 0.0 0
151.00 SPY1419D151 32.07 0.00 32.56 1.0 37.56 1.0 0.0 0
152.00 SPY1419D152 31.07 0.00 31.56 1.0 36.56 1.0 0.0 0
153.00 SPY1419D153 32.80 0.00 32.64 10.0 33.93 10.0 2.0 12
154.00 SPY1419D154 29.07 0.00 29.56 1.0 34.56 1.0 0.0 0
155.00 SPY1419D155 28.07 0.00 28.56 1.0 33.56 1.0 0.0 0
155.00 SPY1425D155 30.47 0.00 31.24 15.0 31.51 15.0 0.0 0
156.00 SPY1419D156 27.07 0.00 27.56 1.0 32.56 1.0 0.0 0
156.00 SPY1425D156 29.47 0.00 30.24 15.0 30.51 15.0 0.0 0
157.00 SPY1419D157 28.78 0.00 28.64 10.0 29.93 10.0 2.0 12
157.00 SPY1425D157 28.74 0.00 29.24 15.0 29.51 15.0 0.0 0
158.00 SPY1419D158 25.07 0.00 25.56 1.0 30.56 1.0 0.0 0
158.00 SPY1425D158 27.47 0.00 28.24 15.0 28.51 15.0 0.0 0
159.00 SPY1419D159 24.07 0.00 24.56 1.0 29.56 1.0 0.0 0
159.00 SPY1425D159 26.46 0.00 27.24 15.0 27.51 15.0 0.0 0
160.00 SPY1419D160 25.53 0.00 25.64 10.0 26.93 10.0 6.0 223
160.00 SPY1425D160 25.47 0.00 26.24 15.0 26.51 15.0 0.0 0
161.00 SPY1419D161 22.07 0.00 22.56 1.0 27.56 1.0 0.0 0
161.00 SPY1425D161 20.60 -3.85 25.24 15.0 25.51 15.0 1.0 2
162.00 SPY1419D162 21.62 0.00 22.12 10.0 26.70 22.0 0.0 0
162.00 SPY1425D162 23.47 0.00 24.24 15.0 24.51 15.0 0.0 0
163.00 SPY1419D163 23.14 0.47 22.64 10.0 23.93 10.0 9.0 14
163.00 SPY1425D163 22.47 0.00 23.24 15.0 23.51 15.0 0.0 0
164.00 SPY1419D164 19.62 0.00 20.12 10.0 24.70 22.0 0.0 0
164.00 SPY1425D164 21.47 0.00 22.24 15.0 22.52 15.0 0.0 0
165.00 SPY1419D165 21.78 1.16 20.64 10.0 21.93 10.0 23.0 51
165.00 SPY1425D165 20.47 0.00 21.24 15.0 21.52 15.0 0.0 0
166.00 SPY1419D166 17.62 0.00 18.12 10.0 22.70 23.0 0.0 0
166.00 SPY1425D166 19.47 0.00 20.25 15.0 20.52 15.0 0.0 0
167.00 SPY1419D167 16.07 0.00 16.56 1.0 21.56 1.0 0.0 0
167.00 SPY1425D167 19.46 0.99 19.25 15.0 19.52 15.0 132.0 0
168.00 SPY1419D168 15.65 0.00 16.12 10.0 20.65 11.0 0.0 0
168.00 SPY1425D168 18.49 1.02 18.25 15.0 18.52 15.0 458.0 0
169.00 SPY1419D169 17.21 0.44 16.73 20.0 18.02 20.0 20.0 1,692
169.00 SPY1425D169 17.49 0.86 17.25 20.0 17.52 20.0 979.0 21
170.00 SPY1419D170 16.71 0.79 15.72 20.0 17.02 20.0 31.0 706
170.00 SPY1425D170 16.71 1.32 16.25 20.0 16.53 20.0 97.0 137
170.50 SPY1425D170.5 16.32 1.28 15.75 20.0 16.03 20.0 10.0 81
171.00 SPY1419D171 15.61 1.05 14.72 20.0 15.93 10.0 39.0 372
171.00 SPY1425D171 12.08 0.00 12.56 1.0 17.56 1.0 0.0 0
171.50 SPY1425D171.5 11.59 0.00 12.07 1.0 17.07 1.0 0.0 0
172.00 SPY1419D172 13.90 -0.01 13.73 20.0 15.02 20.0 10.0 964
172.00 SPY1425D172 12.95 0.00 14.26 20.0 14.53 20.0 5.0 73
172.50 SPY1425D172.5 13.30 0.30 13.78 20.0 14.01 20.0 1.0 120
173.00 SPY1419D173 13.19 1.13 12.64 10.0 13.93 10.0 20.0 1,459
173.00 SPY1425D173 13.53 1.03 13.28 20.0 13.51 20.0 22.0 13
173.50 SPY1425D173.5 13.22 1.27 12.78 20.0 13.01 20.0 2.0 74
174.00 SPY1419D174 12.80 0.85 11.72 20.0 12.93 10.0 15.0 1,210
174.00 SPY1425D174 11.50 0.00 12.28 20.0 12.51 20.0 10.0 41
174.50 SPY1425D174.5 8.62 0.00 9.08 1.0 14.08 1.0 0.0 0
175.00 SPY1419D175 11.40 0.97 10.72 20.0 12.02 20.0 179.0 764
175.00 SPY1425D175 10.18 0.00 11.29 20.0 11.52 20.0 34.0 99
175.50 SPY1425D175.5 7.64 0.00 8.09 1.0 13.09 1.0 0.0 0
176.00 SPY1419D176 10.81 1.27 9.72 20.0 10.93 10.0 51.0 395
176.00 SPY1425D176 9.85 0.00 10.29 20.0 10.53 20.0 67.0 72
176.50 SPY1419D176.5 9.01 0.00 9.20 20.0 10.50 20.0 68.0 226
176.50 SPY1425D176.5 9.04 0.00 9.80 20.0 10.03 20.0 15.0 184
177.00 SPY1419D177 9.40 0.34 8.72 20.0 9.93 10.0 121.0 673
177.00 SPY1425D177 6.18 0.00 6.61 1.0 11.61 1.0 0.0 0
177.50 SPY1419D177.5 6.17 0.00 6.50 1.0 11.14 21.0 0.0 0
177.50 SPY1425D177.5 7.77 0.00 8.81 10.0 9.04 21.0 129.0 238
178.00 SPY1419D178 8.80 1.00 7.72 20.0 8.93 10.0 66.0 841
178.00 SPY1425D178 7.55 1.72 6.15 106.0 10.51 10.0 10.0 10
178.50 SPY1419D178.5 8.39 0.76 7.20 20.0 8.50 20.0 80.0 703
178.50 SPY1425D178.5 7.67 0.00 7.83 10.0 8.06 20.0 2.0 432
179.00 SPY1419D179 7.35 0.53 6.72 20.0 7.93 10.0 419.0 4,269
179.00 SPY1425D179 7.65 0.61 7.34 126.0 7.54 1.0 40.0 1,028
179.50 SPY1419D179.5 7.26 0.96 6.22 20.0 7.43 10.0 7.0 1,609
179.50 SPY1425D179.5 6.00 0.00 6.85 126.0 7.05 1.0 36.0 494
180.00 SPY1419D180 6.43 0.38 5.72 20.0 7.02 20.0 520.0 32,890
180.00 SPY1425D180 6.75 0.51 6.37 126.0 6.56 1.0 167.0 1,664
180.50 SPY1419D180.5 5.86 0.73 5.19 20.0 6.47 20.0 286.0 2,327
180.50 SPY1425D180.5 5.95 0.37 5.88 72.0 6.12 72.0 117.0 1,519
181.00 SPY1419D181 5.35 0.55 4.71 20.0 5.98 20.0 417.0 33,262
181.00 SPY1425D181 5.46 0.06 5.41 126.0 5.62 1.0 373.0 2,682
181.50 SPY1419D181.5 4.76 0.31 4.20 25.0 6.38 11.0 652.0 6,013
181.50 SPY1425D181.5 5.16 0.31 4.93 126.0 5.17 111.0 136.0 6,856
182.00 SPY1419D182 4.31 0.51 3.72 20.0 5.02 20.0 1054.0 57,989
182.00 SPY1425D182 4.57 0.31 4.47 126.0 4.70 111.0 194.0 15,783
182.50 SPY1419D182.5 3.85 2.72 1.50 11.0 6.17 10.0 52.0 1,189
182.50 SPY1425D182.5 4.20 0.18 4.01 126.0 4.23 111.0 62.0 5,718
183.00 SPY1419D183 3.60 2.88 1.00 11.0 5.40 10.0 8.0 242
183.00 SPY1425D183 3.87 0.48 3.57 126.0 3.79 126.0 1414.0 8,704
183.50 SPY1419D183.5 2.85 0.41 2.21 20.0 3.48 20.0 1622.0 12,747
183.50 SPY1425D183.5 3.67 0.48 3.14 126.0 3.35 126.0 202.0 4,024
184.00 SPY1419D184 2.75 2.59 0.13 2.0 4.83 11.0 11.0 61
184.00 SPY1425D184 2.75 -0.09 2.72 202.0 2.90 195.0 1559.0 11,413
184.50 SPY1419D184.5 1.73 0.21 1.22 101.0 2.43 111.0 2437.0 14,232
184.50 SPY1425D184.5 2.48 0.18 2.31 401.0 2.51 126.0 1816.0 7,736
185.00 SPY1419D185 1.40 0.42 0.19 72.0 4.87 11.0 11.0 34
185.00 SPY1425D185 2.02 0.12 2.01 72.0 2.12 72.0 4321.0 15,515
185.50 SPY1419D185.5 0.81 0.00 0.75 10.0 5.00 3.0 20163.0 22,750
185.50 SPY1425D185.5 1.68 0.10 1.64 750.0 1.71 790.0 4873.0 7,067
186.00 SPY1419D186 0.33 0.20 0.33 1015.0 0.98 105.0 56.0 36
186.00 SPY1425D186 1.34 0.05 1.32 112.0 1.36 13.0 16027.0 35,811
186.50 SPY1419D186.5 0.35 0.34 0.01 230.0 0.94 122.0 4.0 4
186.50 SPY1425D186.5 1.03 0.00 1.01 116.0 1.05 10.0 19514.0 11,740
187.00 SPY1419D187 0.05 0.04 0.01 870.0 0.30 126.0 45.0 48
187.00 SPY1425D187 0.77 -0.06 0.77 112.0 0.80 161.0 22880.0 12,801
187.50 SPY1419D187.5 0.01 -0.05 0.01 500.0 0.01 736.0 16504.0 12,694
187.50 SPY1425D187.5 0.55 -0.10 0.54 126.0 0.57 101.0 7401.0 12,472
188.00 SPY1419D188 0.01 -0.03 0.01 84.0 0.01 865.0 7021.0 105,074
188.00 SPY1425D188 0.38 -0.07 0.37 112.0 0.39 79.0 15122.0 11,986
188.50 SPY1419D188.5 0.01 -0.01 0.01 300.0 0.01 1609.0 674.0 21,755
188.50 SPY1425D188.5 0.24 -0.11 0.23 117.0 0.25 55.0 16418.0 14,325
189.00 SPY1419D189 0.01 -0.01 0.01 250.0 0.01 2284.0 529.0 85,307
189.00 SPY1425D189 0.15 -0.13 0.15 10.0 0.16 115.0 14625.0 9,073
189.50 SPY1419D189.5 0.01 -0.01 0.01 500.0 0.01 2094.0 1.0 14,845
189.50 SPY1425D189.5 0.09 -0.07 0.08 331.0 0.12 813.0 4967.0 6,183
190.00 SPY1419D190 0.01 0.00 0.01 1650.0 0.01 3077.0 396.0 297,316
190.00 SPY1425D190 0.06 -0.05 0.04 569.0 0.06 331.0 26742.0 25,165
190.50 SPY1419D190.5 0.01 0.00 0.01 10.0 0.13 117.0 0.0 0
190.50 SPY1425D190.5 0.03 -0.05 0.02 1220.0 0.06 125.0 3343.0 43,325
191.00 SPY1419D191 0.01 0.00 0.01 10.0 0.01 5030.0 1110.0 170,804
191.00 SPY1425D191 0.02 -0.03 0.02 8.0 0.05 813.0 1960.0 3,073
191.50 SPY1419D191.5 0.16 0.00 0.01 400.0 0.33 117.0 0.0 0
191.50 SPY1425D191.5 0.02 -0.01 0.01 159.0 0.02 105.0 1328.0 954
192.00 SPY1419D192 0.01 0.00 0.01 10.0 0.01 3751.0 99.0 73,362
192.00 SPY1425D192 0.02 -0.01 0.01 3.0 0.04 813.0 965.0 3,247
192.50 SPY1419D192.5 0.18 0.00 0.00 0.0 0.35 117.0 0.0 0
192.50 SPY1425D192.5 0.01 -0.01 0.01 626.0 0.02 131.0 1258.0 10,938
193.00 SPY1419D193 0.01 0.00 0.01 2596.0 0.01 3894.0 4.0 54,914
193.00 SPY1425D193 0.02 0.00 0.01 488.0 0.02 22.0 3666.0 59,226
193.50 SPY1419D193.5 1.35 0.00 0.00 0.0 0.39 117.0 0.0 0
193.50 SPY1425D193.5 0.02 0.00 0.01 734.0 0.01 115.0 923.0 1,301
194.00 SPY1419D194 0.01 0.00 0.01 8.0 0.01 3584.0 19.0 37,327
194.00 SPY1425D194 0.02 0.01 0.01 500.0 0.02 1901.0 1194.0 911
194.50 SPY1419D194.5 0.01 0.00 0.00 0.0 0.01 252.0 200.0 200
194.50 SPY1425D194.5 0.01 0.00 0.01 885.0 0.01 117.0 903.0 710
195.00 SPY1419D195 0.01 0.00 0.01 1.0 0.01 3331.0 20.0 97,089
195.00 SPY1425D195 0.01 0.00 0.01 880.0 0.01 16.0 936.0 942
195.50 SPY1419D195.5 0.01 0.00 0.00 0.0 0.01 375.0 25.0 45
195.50 SPY1425D195.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
196.00 SPY1419D196 0.01 0.00 0.01 1.0 0.01 1807.0 40.0 24,740
196.00 SPY1425D196 0.01 0.00 0.01 2760.0 0.01 80.0 10.0 306
196.50 SPY1425D196.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
197.00 SPY1419D197 1.73 0.00 0.01 14.0 1.10 117.0 0.0 0
197.00 SPY1425D197 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
197.50 SPY1425D197.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
198.00 SPY1419D198 0.01 0.00 0.01 40.0 0.01 291.0 26.0 8,094
198.00 SPY1425D198 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
198.50 SPY1425D198.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
199.00 SPY1419D199 1.74 0.00 0.01 65.0 1.73 117.0 0.0 0
199.00 SPY1425D199 0.01 0.00 0.01 2826.0 0.01 116.0 20.0 22
199.50 SPY1425D199.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
200.00 SPY1419D200 4.87 0.00 0.01 10.0 2.00 117.0 0.0 0
200.00 SPY1425D200 0.01 0.00 0.01 239.0 0.01 117.0 10.0 90
205.00 SPY1419D205 1.74 0.00 0.01 1.0 1.73 117.0 0.0 0
210.00 SPY1419D210 0.01 0.00 0.01 2475.0 0.01 30.0 2.0 639
215.00 SPY1419D215 0.01 0.00 0.00 0.0 0.01 112.0 45.0 50
220.00 SPY1419D220 0.01 0.00 0.00 0.0 0.01 112.0 2.0 22

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
101.00 SPY1419P101 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
102.00 SPY1419P102 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
103.00 SPY1419P103 0.01 0.00 0.01 1500.0 0.01 122.0 0.0 0
104.00 SPY1419P104 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
105.00 SPY1419P105 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
106.00 SPY1419P106 0.01 0.00 0.01 205.0 0.01 106.0 0.0 0
107.00 SPY1419P107 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
108.00 SPY1419P108 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
109.00 SPY1419P109 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
110.00 SPY1419P110 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
111.00 SPY1419P111 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
112.00 SPY1419P112 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
113.00 SPY1419P113 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
114.00 SPY1419P114 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
115.00 SPY1419P115 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
116.00 SPY1419P116 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
117.00 SPY1419P117 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
118.00 SPY1419P118 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
119.00 SPY1419P119 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
120.00 SPY1419P120 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
121.00 SPY1419P121 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
122.00 SPY1419P122 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
123.00 SPY1419P123 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
124.00 SPY1419P124 5.00 0.00 0.03 10.0 5.00 10.0 0.0 0
125.00 SPY1419P125 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
126.00 SPY1419P126 5.00 0.00 0.03 10.0 5.00 10.0 0.0 0
127.00 SPY1419P127 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
128.00 SPY1419P128 5.00 0.00 0.04 10.0 5.00 10.0 0.0 0
129.00 SPY1419P129 5.00 0.00 0.03 10.0 5.00 10.0 0.0 0
130.00 SPY1419P130 5.00 0.00 0.05 10.0 5.00 10.0 0.0 0
131.00 SPY1419P131 5.00 0.00 0.04 10.0 5.00 10.0 0.0 0
132.00 SPY1419P132 5.00 0.00 0.04 10.0 5.00 10.0 0.0 0
133.00 SPY1419P133 5.00 0.00 0.04 10.0 5.00 10.0 0.0 0
134.00 SPY1419P134 5.00 0.00 0.04 10.0 5.00 10.0 0.0 0
135.00 SPY1419P135 5.00 0.00 0.05 10.0 5.00 10.0 0.0 0
136.00 SPY1419P136 5.00 0.00 0.05 10.0 5.00 10.0 0.0 0
137.00 SPY1419P137 5.00 0.00 0.05 10.0 5.00 10.0 0.0 0
138.00 SPY1419P138 5.00 0.00 0.06 10.0 5.00 10.0 0.0 0
139.00 SPY1419P139 5.00 0.00 0.06 10.0 5.00 10.0 0.0 0
140.00 SPY1419P140 5.00 0.00 0.06 10.0 5.00 10.0 0.0 0
141.00 SPY1419P141 5.00 0.00 0.07 10.0 5.00 10.0 0.0 0
142.00 SPY1419P142 5.00 0.00 0.07 10.0 5.00 10.0 0.0 0
143.00 SPY1419P143 5.00 0.00 0.07 10.0 5.00 10.0 0.0 0
144.00 SPY1419P144 5.00 0.00 0.07 10.0 5.00 10.0 0.0 0
145.00 SPY1419P145 5.00 0.00 0.07 10.0 5.00 10.0 0.0 0
146.00 SPY1419P146 5.00 0.00 0.05 10.0 5.00 10.0 0.0 0
147.00 SPY1419P147 5.00 0.00 0.08 10.0 5.00 10.0 0.0 0
148.00 SPY1419P148 5.00 0.00 0.09 10.0 5.00 10.0 0.0 0
149.00 SPY1419P149 5.00 0.00 0.11 10.0 5.00 10.0 0.0 0
150.00 SPY1419P150 5.00 0.00 0.10 10.0 5.00 10.0 0.0 0
151.00 SPY1419P151 0.01 0.00 0.01 15.0 0.01 117.0 6.0 8,061
152.00 SPY1419P152 5.00 0.00 0.01 10.0 5.00 10.0 0.0 0
153.00 SPY1419P153 5.00 0.00 0.02 10.0 5.00 10.0 0.0 0
154.00 SPY1419P154 5.00 0.00 0.13 10.0 5.00 10.0 0.0 0
155.00 SPY1419P155 5.00 0.00 0.03 10.0 5.00 10.0 0.0 0
155.00 SPY1425P155 0.01 0.00 0.01 10.0 0.01 11.0 70.0 451
156.00 SPY1419P156 5.00 0.00 0.14 10.0 5.00 10.0 0.0 0
156.00 SPY1425P156 0.01 0.00 0.01 10.0 0.01 20.0 200.0 5
157.00 SPY1419P157 0.01 0.00 0.01 715.0 0.01 23.0 22.0 12,457
157.00 SPY1425P157 0.01 0.00 0.01 15.0 0.02 1234.0 10.0 250
158.00 SPY1419P158 0.01 -0.01 0.01 135.0 0.01 515.0 50.0 12,709
158.00 SPY1425P158 0.01 0.00 0.01 15.0 0.02 156.0 10.0 40
159.00 SPY1419P159 5.00 0.00 0.08 10.0 5.00 10.0 0.0 0
159.00 SPY1425P159 0.01 0.00 0.01 9.0 0.02 125.0 1.0 200
160.00 SPY1419P160 5.00 0.00 0.09 10.0 5.00 10.0 0.0 0
160.00 SPY1425P160 0.01 -0.01 0.01 20.0 0.03 386.0 20.0 1,357
161.00 SPY1419P161 0.01 0.00 0.01 83.0 0.01 2506.0 45.0 14,965
161.00 SPY1425P161 0.02 0.00 0.01 15.0 0.02 72.0 43.0 331
162.00 SPY1419P162 1.74 0.00 0.03 10.0 1.17 117.0 0.0 0
162.00 SPY1425P162 0.01 0.00 0.01 23.0 0.02 11.0 13.0 206
163.00 SPY1419P163 1.74 0.00 0.03 10.0 3.40 117.0 0.0 0
163.00 SPY1425P163 0.01 0.00 0.01 44.0 0.02 11.0 51.0 59
164.00 SPY1419P164 0.01 0.00 0.01 25.0 0.01 2995.0 60.0 19,496
164.00 SPY1425P164 0.01 -0.01 0.01 19.0 0.03 3028.0 1.0 133
165.00 SPY1419P165 4.80 0.00 0.01 1049.0 1.16 117.0 0.0 0
165.00 SPY1425P165 0.02 0.00 0.01 35.0 0.03 228.0 1.0 6,112
166.00 SPY1419P166 0.01 0.00 0.01 161.0 0.01 2765.0 15.0 25,262
166.00 SPY1425P166 0.02 0.01 0.01 117.0 0.03 2152.0 1226.0 451
167.00 SPY1419P167 0.01 0.00 0.01 115.0 0.01 4375.0 398.0 39,093
167.00 SPY1425P167 0.02 0.01 0.01 137.0 0.03 2753.0 1212.0 707
168.00 SPY1419P168 0.01 0.00 0.01 10.0 0.01 2071.0 11.0 19,210
168.00 SPY1425P168 0.02 0.01 0.01 371.0 0.04 246.0 4397.0 1,122
169.00 SPY1419P169 0.01 0.00 0.01 110.0 0.01 2365.0 7.0 58,044
169.00 SPY1425P169 0.02 -0.02 0.01 116.0 0.03 1220.0 1595.0 3,764
170.00 SPY1419P170 0.01 0.00 0.01 100.0 0.01 7098.0 20.0 148,395
170.00 SPY1425P170 0.02 -0.01 0.01 137.0 0.03 138.0 1681.0 2,927
170.50 SPY1425P170.5 0.02 0.00 0.01 137.0 0.04 3002.0 1165.0 2,138
171.00 SPY1419P171 0.01 0.00 0.01 848.0 0.01 2720.0 38.0 37,060
171.00 SPY1425P171 0.03 -0.01 0.02 116.0 0.04 1872.0 1158.0 5,262
171.50 SPY1425P171.5 0.03 -0.02 0.02 117.0 0.04 2896.0 1455.0 2,300
172.00 SPY1419P172 0.01 0.00 0.01 80.0 0.01 4075.0 56.0 109,606
172.00 SPY1425P172 0.03 -0.02 0.02 117.0 0.04 1909.0 1157.0 3,647
172.50 SPY1425P172.5 0.03 -0.02 0.02 117.0 0.03 1.0 1443.0 1,599
173.00 SPY1419P173 0.01 0.00 0.01 94.0 0.01 2928.0 516.0 66,594
173.00 SPY1425P173 0.03 -0.02 0.02 117.0 0.03 2.0 1803.0 3,672
173.50 SPY1425P173.5 0.03 -0.02 0.02 137.0 0.04 151.0 1134.0 1,205
174.00 SPY1419P174 0.01 0.00 0.01 10.0 0.01 3711.0 36.0 104,474
174.00 SPY1425P174 0.03 -0.03 0.02 117.0 0.04 37.0 1168.0 10,047
174.50 SPY1425P174.5 0.04 -0.06 0.02 104.0 0.04 8.0 1160.0 979
175.00 SPY1419P175 0.01 0.00 0.01 18.0 0.01 3963.0 58.0 153,450
175.00 SPY1425P175 0.04 -0.04 0.02 1891.0 0.04 6.0 1545.0 15,838
175.50 SPY1425P175.5 0.04 -0.03 0.03 146.0 0.06 4496.0 1436.0 3,737
176.00 SPY1419P176 0.01 0.00 0.01 1.0 0.01 2922.0 310.0 140,423
176.00 SPY1425P176 0.04 -0.04 0.03 1320.0 0.07 875.0 11297.0 4,618
176.50 SPY1419P176.5 0.01 0.00 0.01 20.0 0.01 1600.0 642.0 18,406
176.50 SPY1425P176.5 0.05 -0.05 0.04 126.0 0.05 10.0 1302.0 2,465
177.00 SPY1419P177 0.01 0.00 0.01 10.0 0.01 3448.0 312.0 132,848
177.00 SPY1425P177 0.05 -0.05 0.04 147.0 0.07 2152.0 11888.0 7,632
177.50 SPY1419P177.5 0.01 0.00 0.01 500.0 0.01 2812.0 48.0 94,532
177.50 SPY1425P177.5 0.06 -0.05 0.03 125.0 0.07 125.0 1257.0 2,621
178.00 SPY1419P178 0.01 0.00 0.01 427.0 0.01 3395.0 351.0 100,554
178.00 SPY1425P178 0.06 -0.07 0.05 1902.0 0.07 117.0 2793.0 19,325
178.50 SPY1419P178.5 0.01 0.00 0.01 400.0 0.01 1291.0 101.0 9,554
178.50 SPY1425P178.5 0.07 -0.08 0.06 1901.0 0.08 115.0 1266.0 10,501
179.00 SPY1419P179 0.01 0.00 0.01 85.0 0.01 1887.0 287.0 108,864
179.00 SPY1425P179 0.07 -0.12 0.07 2620.0 0.09 126.0 1950.0 14,058
179.50 SPY1419P179.5 0.01 0.00 0.01 11.0 0.01 1257.0 15.0 12,469
179.50 SPY1425P179.5 0.10 -0.12 0.08 936.0 0.10 128.0 1976.0 7,841
180.00 SPY1419P180 0.01 -0.01 0.01 2.0 0.01 2183.0 2013.0 196,413
180.00 SPY1425P180 0.11 -0.14 0.09 436.0 0.11 106.0 19563.0 23,946
180.50 SPY1419P180.5 0.01 -0.01 0.02 1.0 0.01 650.0 406.0 78,596
180.50 SPY1425P180.5 0.13 -0.13 0.12 10.0 0.13 118.0 5581.0 18,408
181.00 SPY1419P181 0.01 -0.01 0.01 15.0 0.01 1343.0 526.0 156,325
181.00 SPY1425P181 0.15 -0.15 0.15 100.0 0.17 812.0 7251.0 16,015
181.50 SPY1419P181.5 0.01 -0.02 0.02 250.0 0.01 927.0 372.0 33,696
181.50 SPY1425P181.5 0.18 -0.21 0.17 59.0 0.18 112.0 3584.0 11,820
182.00 SPY1419P182 0.01 -0.02 0.01 500.0 0.01 2268.0 742.0 180,564
182.00 SPY1425P182 0.21 -0.23 0.21 500.0 0.22 126.0 17893.0 30,304
182.50 SPY1419P182.5 0.01 -0.04 0.01 113.0 0.01 1072.0 2094.0 33,037
182.50 SPY1425P182.5 0.27 -0.28 0.25 15.0 0.26 101.0 4842.0 7,228
183.00 SPY1419P183 0.12 -0.08 0.02 1080.0 0.01 2.0 5.0 643
183.00 SPY1425P183 0.32 -0.30 0.30 2.0 0.32 72.0 12707.0 21,618
183.50 SPY1419P183.5 0.01 -0.09 0.01 154.0 0.01 1130.0 2047.0 28,292
183.50 SPY1425P183.5 0.37 -0.36 0.36 90.0 0.38 101.0 6836.0 7,513
184.00 SPY1419P184 0.01 -0.12 0.01 46.0 0.01 5260.0 30330.0 157,194
184.00 SPY1425P184 0.45 -0.40 0.43 159.0 0.46 117.0 15500.0 28,234
184.50 SPY1419P184.5 0.01 -0.20 0.01 4.0 0.01 549.0 13018.0 18,373
184.50 SPY1425P184.5 0.55 -0.39 0.54 10.0 0.56 116.0 28450.0 13,625
185.00 SPY1419P185 0.01 -0.30 0.01 10.0 0.01 1736.0 109182.0 155,313
185.00 SPY1425P185 0.67 -0.45 0.62 40.0 0.68 750.0 23344.0 37,402
185.50 SPY1419P185.5 0.28 0.22 0.01 1.0 0.51 117.0 100.0 0
185.50 SPY1425P185.5 0.81 -0.48 0.76 25.0 0.82 750.0 35368.0 11,250
186.00 SPY1419P186 0.01 -0.64 0.01 10.0 0.01 287.0 185220.0 131,172
186.00 SPY1425P186 0.99 -0.48 0.94 10.0 0.98 750.0 35837.0 11,982
186.50 SPY1419P186.5 0.17 -0.86 0.12 10.0 0.25 5.0 50763.0 3,895
186.50 SPY1425P186.5 1.23 -0.49 1.13 24.0 1.18 750.0 26715.0 4,594
187.00 SPY1419P187 0.61 -0.76 0.49 20.0 0.67 500.0 63089.0 87,446
187.00 SPY1425P187 1.43 -0.55 1.39 117.0 1.45 117.0 14649.0 5,787
187.50 SPY1419P187.5 1.25 -0.45 0.52 20.0 1.79 20.0 4947.0 1,167
187.50 SPY1425P187.5 1.72 -0.38 1.64 106.0 1.76 126.0 3861.0 1,630
188.00 SPY1419P188 1.73 -0.51 0.98 101.0 2.27 101.0 4878.0 63,275
188.00 SPY1425P188 2.08 -0.37 1.93 173.0 2.09 111.0 2053.0 4,747
188.50 SPY1419P188.5 1.62 -0.86 1.48 101.0 2.77 101.0 68.0 601
188.50 SPY1425P188.5 2.24 -0.91 2.26 111.0 2.46 101.0 685.0 2,670
189.00 SPY1419P189 2.60 -0.27 2.20 1.0 5.09 1.0 668.0 35,206
189.00 SPY1425P189 2.77 -0.32 2.66 126.0 2.89 126.0 743.0 4,101
189.50 SPY1419P189.5 1.40 0.00 0.87 10.0 5.59 11.0 0.0 0
189.50 SPY1425P189.5 3.25 -0.70 3.10 111.0 3.33 126.0 464.0 1,581
190.00 SPY1419P190 3.34 -0.66 3.08 1.0 6.23 1.0 606.0 58,644
190.00 SPY1425P190 3.70 -0.49 3.57 106.0 3.79 126.0 405.0 2,326
190.50 SPY1419P190.5 2.37 0.00 1.87 10.0 6.59 14.0 0.0 0
190.50 SPY1425P190.5 2.47 0.00 1.96 1.0 6.96 1.0 0.0 0
191.00 SPY1419P191 4.53 -0.76 4.08 1.0 7.23 1.0 35.0 20,905
191.00 SPY1425P191 4.42 -1.48 4.53 20.0 4.76 20.0 4.0 542
191.50 SPY1419P191.5 3.20 0.00 2.85 14.0 7.50 10.0 0.0 0
191.50 SPY1425P191.5 3.44 0.00 2.94 1.0 7.94 1.0 0.0 0
192.00 SPY1419P192 5.25 -1.31 5.08 1.0 8.23 1.0 106.0 4,460
192.00 SPY1425P192 5.42 -0.64 5.52 20.0 5.75 20.0 6.0 81
192.50 SPY1419P192.5 4.25 0.00 3.86 10.0 8.51 11.0 0.0 0
192.50 SPY1425P192.5 4.42 0.00 3.93 1.0 8.93 1.0 0.0 0
193.00 SPY1419P193 4.93 0.00 4.43 1.0 9.43 1.0 0.0 0
193.00 SPY1425P193 4.93 0.00 4.43 1.0 9.43 1.0 0.0 0
193.50 SPY1419P193.5 5.25 0.00 4.86 10.0 9.50 23.0 0.0 0
193.50 SPY1425P193.5 5.43 0.00 4.93 1.0 9.93 1.0 0.0 0
194.00 SPY1419P194 7.60 0.05 7.00 20.0 8.30 20.0 755.0 1,018
194.00 SPY1425P194 5.93 0.00 5.43 1.0 10.43 1.0 0.0 0
194.50 SPY1419P194.5 8.55 0.00 7.50 20.0 8.80 20.0 0.0 0
194.50 SPY1425P194.5 6.43 0.00 5.93 1.0 10.93 1.0 0.0 0
195.00 SPY1419P195 9.15 0.13 7.99 31.0 9.29 20.0 25.0 464
195.00 SPY1425P195 6.93 0.00 6.43 1.0 11.43 1.0 0.0 0
195.50 SPY1419P195.5 9.40 0.00 8.50 20.0 9.80 20.0 0.0 0
195.50 SPY1425P195.5 9.40 0.00 8.99 20.0 9.26 15.0 0.0 0
196.00 SPY1419P196 9.92 -0.02 8.99 31.0 10.29 20.0 24.0 60
196.00 SPY1425P196 7.93 0.00 7.43 1.0 12.43 1.0 0.0 0
196.50 SPY1425P196.5 10.40 0.00 9.99 20.0 10.26 15.0 0.0 0
197.00 SPY1419P197 11.12 0.00 9.99 31.0 11.29 20.0 130.0 137
197.00 SPY1425P197 8.93 0.00 8.43 1.0 13.43 1.0 0.0 0
197.50 SPY1425P197.5 11.40 0.00 10.99 20.0 11.26 15.0 0.0 0
198.00 SPY1419P198 9.70 0.00 9.36 10.0 14.07 11.0 0.0 0
198.00 SPY1425P198 9.93 0.00 9.43 1.0 14.43 1.0 0.0 0
198.50 SPY1425P198.5 10.43 0.00 9.93 1.0 14.93 1.0 0.0 0
199.00 SPY1419P199 10.65 0.00 10.35 11.0 14.88 10.0 0.0 0
199.00 SPY1425P199 10.93 0.00 10.43 1.0 15.43 1.0 0.0 0
199.50 SPY1425P199.5 11.43 0.00 10.93 1.0 15.93 1.0 0.0 0
200.00 SPY1419P200 13.30 1.50 11.35 14.0 16.20 10.0 3.0 3
200.00 SPY1425P200 11.93 0.00 11.43 1.0 16.43 1.0 0.0 0
205.00 SPY1419P205 16.93 0.00 16.43 1.0 21.43 1.0 0.0 0
210.00 SPY1419P210 21.93 0.00 21.43 1.0 26.43 1.0 0.0 0
215.00 SPY1419P215 32.03 3.05 28.00 20.0 29.30 20.0 5.0 20
220.00 SPY1419P220 33.28 -0.62 33.00 20.0 34.30 20.0 10.0 113
Trading Center