SPDR S&P 500 $152.11

down -0.18


15/2/2013 07:15 PM  |  NYSEARCA : SPY  |  Industries :
Last Trade: 152.11
Trade Time: Feb 15 7:59 PM Eastern Standard Time
Change: -0.18 (-0.12 %)
Prev Close: 152.29
Open: 152.43
Bid: 152.00
Ask: 152.08
12 Mo. Price Change : 12% - SPY has performed equal to the S&P 500 by 0%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: SPY

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPY1316B25 0.00 0.00 126.41 20 127.81 20 0 0
30.00 SPY1316B30 0.00 0.00 121.41 20 122.81 20 0 0
35.00 SPY1316B35 0.00 0.00 116.41 20 117.81 20 0 0
40.00 SPY1316B40 0.00 0.00 111.41 20 112.81 20 0 0
45.00 SPY1316B45 0.00 0.00 106.41 20 107.81 20 0 0
50.00 SPY1316B50 92.68 0.00 101.41 20 102.81 20 0 26
55.00 SPY1316B55 85.92 0.00 96.41 20 97.81 20 0 1,563
60.00 SPY1316B60 80.94 0.00 91.41 20 92.81 20 0 751
64.00 SPY1316B64 0.00 0.00 87.41 20 88.81 20 0 0
65.00 SPY1316B65 0.00 0.00 86.41 20 87.81 20 0 0
66.00 SPY1316B66 0.00 0.00 85.41 20 86.81 20 0 0
67.00 SPY1316B67 0.00 0.00 84.41 20 85.81 20 0 0
68.00 SPY1316B68 0.00 0.00 83.41 20 84.81 20 0 0
69.00 SPY1316B69 0.00 0.00 82.41 20 83.81 20 0 0
70.00 SPY1316B70 81.62 0.00 81.41 20 82.81 20 0 28
71.00 SPY1316B71 0.00 0.00 80.41 20 81.81 20 0 0
72.00 SPY1316B72 0.00 0.00 79.41 20 80.81 20 0 0
73.00 SPY1316B73 0.00 0.00 78.41 20 79.81 20 0 0
74.00 SPY1316B74 0.00 0.00 77.41 20 78.81 20 0 0
75.00 SPY1316B75 0.00 0.00 76.41 20 77.81 20 0 0
76.00 SPY1316B76 0.00 0.00 75.41 20 76.81 20 0 0
77.00 SPY1316B77 0.00 0.00 74.41 20 75.81 20 0 0
78.00 SPY1316B78 0.00 0.00 73.41 20 74.81 20 0 0
79.00 SPY1316B79 0.00 0.00 72.41 20 73.81 20 0 0
80.00 SPY1316B80 0.00 0.00 71.41 20 72.81 20 0 0
81.00 SPY1316B81 0.00 0.00 70.41 20 71.81 20 0 0
82.00 SPY1316B82 0.00 0.00 69.41 20 70.81 20 0 0
83.00 SPY1316B83 0.00 0.00 68.41 20 69.81 20 0 0
84.00 SPY1316B84 0.00 0.00 67.41 20 68.81 20 0 0
85.00 SPY1316B85 58.67 0.00 66.41 20 67.81 20 0 0
86.00 SPY1316B86 0.00 0.00 65.41 20 66.81 20 0 0
87.00 SPY1316B87 0.00 0.00 64.41 20 65.81 20 0 0
88.00 SPY1316B88 0.00 0.00 63.41 20 64.81 20 0 0
89.00 SPY1316B89 0.00 0.00 62.41 20 63.81 20 0 0
90.00 SPY1316B90 0.00 0.00 61.41 20 62.81 20 0 0
91.00 SPY1316B91 0.00 0.00 60.41 20 61.81 20 0 0
92.00 SPY1316B92 0.00 0.00 59.41 20 60.81 20 0 0
93.00 SPY1316B93 0.00 0.00 58.41 20 59.81 20 0 0
94.00 SPY1316B94 0.00 0.00 57.41 20 58.81 20 0 0
95.00 SPY1316B95 0.00 0.00 56.41 20 57.81 20 0 0
96.00 SPY1316B96 47.29 0.00 55.41 20 56.81 20 0 0
97.00 SPY1316B97 0.00 0.00 54.41 20 55.81 20 0 0
98.00 SPY1316B98 0.00 0.00 53.41 20 54.81 20 0 0
99.00 SPY1316B99 43.04 0.00 52.41 20 53.81 20 0 0
100.00 SPY1316B100 51.94 1.08 51.41 20 52.81 20 489 749
101.00 SPY1316B101 41.04 0.00 50.41 20 51.81 20 0 0
102.00 SPY1316B102 0.00 0.00 49.41 20 50.81 20 0 0
103.00 SPY1316B103 0.00 0.00 48.41 20 49.81 20 0 0
104.00 SPY1316B104 38.56 0.00 47.41 20 48.73 20 0 14
105.00 SPY1316B105 0.00 0.00 46.41 20 47.73 20 0 0
106.00 SPY1316B106 44.50 0.00 45.41 20 46.73 20 0 71
107.00 SPY1316B107 0.00 0.00 44.41 20 45.73 20 0 0
108.00 SPY1316B108 31.39 0.00 43.41 20 44.73 20 0 0
109.00 SPY1316B109 32.45 0.00 42.41 20 43.73 20 0 0
110.00 SPY1316B110 0.00 0.00 41.41 20 42.73 20 0 0
111.00 SPY1316B111 0.00 0.00 40.41 20 41.73 20 0 0
112.00 SPY1316B112 29.74 0.00 39.41 20 40.73 20 0 0
113.00 SPY1316B113 28.57 0.00 38.41 20 39.73 20 0 0
114.00 SPY1316B114 27.87 0.00 37.41 20 38.73 20 0 0
115.00 SPY1316B115 36.72 1.65 36.41 20 37.73 20 1 5
116.00 SPY1316B116 34.61 0.00 35.41 20 36.73 20 0 86
117.00 SPY1316B117 24.68 0.00 34.41 20 35.73 20 0 0
118.00 SPY1316B118 34.37 0.00 33.41 20 34.73 20 0 90
119.00 SPY1316B119 32.77 4.52 32.41 20 33.73 20 10 147
120.00 SPY1316B120 31.88 0.07 31.41 20 32.73 20 1 335
121.00 SPY1316B121 20.16 0.00 30.41 20 31.73 20 0 0
122.00 SPY1316B122 28.82 0.00 29.41 20 30.73 20 0 5
123.00 SPY1316B123 27.01 0.00 28.41 20 29.73 20 0 46
124.00 SPY1316B124 26.50 0.00 27.41 20 28.73 20 0 32
125.00 SPY1316B125 25.45 0.00 26.41 20 27.73 20 0 44
126.00 SPY1316B126 20.15 0.00 25.41 20 26.73 20 0 12
127.00 SPY1316B127 24.00 0.00 24.41 20 25.73 20 0 268
128.00 SPY1316B128 22.01 0.00 23.41 20 24.73 20 0 71
129.00 SPY1316B129 20.07 0.00 22.41 20 23.73 20 0 102
130.00 SPY1316B130 22.06 -0.24 21.41 20 22.73 20 228 543
131.00 SPY1316B131 21.23 -0.19 20.41 20 21.73 20 4 190
132.00 SPY1316B132 19.90 0.00 19.41 20 20.73 20 0 172
133.00 SPY1316B133 18.78 -0.38 18.41 20 19.73 20 44 2,417
134.00 SPY1316B134 18.00 0.06 17.41 20 18.73 20 35 4,583
135.00 SPY1316B135 17.27 0.09 16.68 220 17.53 220 2853 8,804
136.00 SPY1308B136 15.20 0.00 15.57 20 15.83 20 0 0
136.00 SPY1316B136 15.91 0.00 15.41 20 16.73 20 0 5,438
136.00 SPY1322B136 15.89 0.00 15.96 20 16.25 20 0 5
137.00 SPY1308B137 14.67 0.00 14.57 20 14.83 20 0 0
137.00 SPY1316B137 14.71 -0.64 14.65 220 15.52 220 31 9,250
137.00 SPY1322B137 14.96 0.00 14.97 10 15.25 20 0 135
138.00 SPY1308B138 0.00 0.00 13.57 20 13.83 20 0 0
138.00 SPY1316B138 14.35 0.14 13.69 220 14.52 220 62 13,873
138.00 SPY1322B138 13.90 0.00 13.97 20 14.25 20 0 74
139.00 SPY1308B139 12.84 0.00 12.57 20 12.83 20 0 0
139.00 SPY1316B139 13.05 -0.35 12.68 220 13.52 220 237 8,534
139.00 SPY1322B139 13.34 0.00 12.98 10 13.26 20 0 96
140.00 SPY1308B140 11.75 0.00 11.57 20 11.83 20 0 0
140.00 SPY1316B140 12.06 -0.19 11.69 220 12.52 220 4971 37,187
140.00 SPY1322B140 11.85 -0.50 11.98 10 12.26 20 34 124
141.00 SPY1308B141 10.74 0.00 10.57 20 10.83 20 0 0
141.00 SPY1316B141 11.05 -0.23 10.69 220 11.53 220 170 46,386
141.00 SPY1322B141 10.75 1.54 10.98 10 11.26 20 79 66
142.00 SPY1308B142 9.71 0.00 9.66 1 9.83 20 0 0
142.00 SPY1316B142 10.16 -0.04 9.68 220 10.53 220 986 24,618
142.00 SPY1322B142 9.90 -0.36 9.99 10 10.27 20 366 284
143.00 SPY1308B143 8.66 0.00 8.57 20 8.83 20 0 0
143.00 SPY1316B143 9.18 -0.11 8.68 220 9.52 220 1093 24,863
143.00 SPY1322B143 9.09 -0.42 8.99 10 9.27 20 218 185
144.00 SPY1308B144 7.57 0.00 7.57 20 7.83 20 0 0
144.00 SPY1316B144 8.24 0.01 7.69 220 8.52 220 906 25,524
144.00 SPY1322B144 8.09 -0.19 8.00 10 8.28 20 185 303
144.50 SPY1316B144.5 7.85 0.42 6.91 20 8.23 20 24 163
145.00 SPY1308B145 6.73 0.00 6.57 20 6.83 20 0 0
145.00 SPY1316B145 7.02 -0.26 6.68 220 7.52 220 9774 154,792
145.00 SPY1322B145 7.27 0.10 6.99 20 7.29 20 160 519
145.50 SPY1308B145.5 6.14 0.00 6.07 20 6.33 20 0 0
145.50 SPY1316B145.5 6.85 0.23 5.91 20 7.23 20 7 352
146.00 SPY1308B146 5.63 0.00 5.57 20 5.83 20 0 0
146.00 SPY1316B146 6.04 -0.25 5.66 200 6.39 20 3921 47,640
146.00 SPY1322B146 6.24 -0.17 6.00 20 6.30 20 1098 775
146.50 SPY1308B146.5 3.66 0.00 5.07 20 5.33 20 0 0
146.50 SPY1316B146.5 5.49 -0.11 4.91 20 6.23 20 97 476
147.00 SPY1308B147 4.65 0.00 4.57 20 4.83 20 0 0
147.00 SPY1316B147 5.19 -0.10 4.66 200 5.39 20 3543 75,990
147.00 SPY1322B147 5.25 -0.17 5.01 20 5.32 20 544 995
147.50 SPY1308B147.5 4.07 0.00 4.07 20 4.33 20 0 0
147.50 SPY1316B147.5 4.55 -0.28 4.30 20 4.90 20 814 994
147.50 SPY1322B147.5 4.62 -0.31 4.53 10 4.83 20 718 107
148.00 SPY1308B148 3.73 0.00 3.58 15 3.83 20 0 0
148.00 SPY1316B148 4.19 -0.11 3.90 1 4.40 20 10882 86,136
148.00 SPY1322B148 4.15 -0.28 4.05 10 4.34 20 2440 1,224
148.50 SPY1308B148.5 3.25 0.00 3.07 20 3.33 20 0 0
148.50 SPY1316B148.5 3.48 -0.36 3.16 200 3.89 20 1431 1,167
148.50 SPY1322B148.5 3.37 -0.56 3.56 10 3.86 20 889 13
149.00 SPY1308B149 2.75 0.00 2.57 20 2.83 20 0 0
149.00 SPY1316B149 3.16 -0.10 3.01 200 3.40 20 24481 78,127
149.00 SPY1322B149 3.21 -0.22 3.09 10 3.38 20 1358 9,098
149.50 SPY1308B149.5 2.22 0.00 2.07 20 2.33 20 0 0
149.50 SPY1316B149.5 2.69 -0.13 2.28 20 2.91 20 3394 2,181
149.50 SPY1322B149.5 2.72 -0.23 2.62 10 2.91 20 814 120
150.00 SPY1308B150 1.76 0.00 1.57 20 1.83 20 0 0
150.00 SPY1316B150 2.17 -0.13 1.68 200 2.36 20 33117 221,688
150.00 SPY1322B150 2.34 -0.17 2.17 10 2.45 20 4181 18,737
150.50 SPY1308B150.5 1.27 0.00 1.13 10 1.28 10 0 0
150.50 SPY1316B150.5 1.66 -0.19 1.12 20 2.01 200 5953 7,833
150.50 SPY1322B150.5 1.79 -0.30 1.74 1365 1.99 1355 2214 422
151.00 SPY1308B151 0.70 0.00 0.63 10 0.69 1 0 72
151.00 SPY1316B151 1.12 -0.19 0.95 10 1.33 20 53941 109,521
151.00 SPY1322B151 1.51 -0.15 1.34 1058 1.59 1407 7735 20,288
151.50 SPY1308B151.5 0.18 0.00 0.15 10 0.26 10 0 0
151.50 SPY1316B151.5 0.66 -0.22 0.35 200 0.88 20 33201 23,606
151.50 SPY1322B151.5 1.15 -0.15 1.03 2566 1.19 2534 6755 701
152.00 SPY1308B152 0.01 0.00 0.00 0 0.01 10356 0 63,161
152.00 SPY1316B152 0.10 -0.39 0.11 10 0.22 147 375023 240,579
152.00 SPY1322B152 0.77 -0.17 0.74 50 0.78 50 33922 14,001
152.50 SPY1308B152.5 0.01 0.00 0.00 0 0.01 269 0 23,688
152.50 SPY1316B152.5 0.01 -0.19 0.00 0 0.01 1500 94941 24,227
152.50 SPY1322B152.5 0.51 -0.13 0.47 20 0.51 50 24202 2,239
153.00 SPY1308B153 0.01 0.00 0.00 0 0.01 1244 0 44,925
153.00 SPY1316B153 0.01 -0.06 0.00 0 0.01 2422 67434 139,518
153.00 SPY1322B153 0.30 -0.12 0.27 50 0.30 50 199238 27,681
153.50 SPY1308B153.5 0.01 0.00 0.00 0 0.01 60 0 5,555
153.50 SPY1316B153.5 0.01 -0.03 0.00 0 0.01 199 1205 28,832
153.50 SPY1322B153.5 0.15 -0.12 0.13 114 0.15 50 43022 2,176
154.00 SPY1308B154 0.01 0.00 0.00 0 0.01 104 0 13,429
154.00 SPY1316B154 0.01 -0.01 0.00 0 0.01 808 882 157,856
154.00 SPY1322B154 0.07 -0.07 0.05 1014 0.07 68 14319 25,972
154.50 SPY1308B154.5 0.01 0.00 0.00 0 0.01 75 0 2,022
154.50 SPY1316B154.5 0.01 -0.01 0.00 0 0.01 189 61 9,116
154.50 SPY1322B154.5 0.03 -0.04 0.03 15 0.04 6 6683 573
155.00 SPY1308B155 0.01 0.00 0.00 0 0.01 40 0 5,778
155.00 SPY1316B155 0.01 0.00 0.00 0 0.01 210 57 71,455
155.00 SPY1322B155 0.02 -0.02 0.01 99 0.04 3136 3055 23,916
155.50 SPY1316B155.5 0.01 0.00 0.00 0 0.01 15 0 5,851
155.50 SPY1322B155.5 0.02 -0.01 0.01 20 0.03 2767 2730 134
156.00 SPY1308B156 0.01 0.00 0.00 0 0.01 70 0 1,983
156.00 SPY1316B156 0.01 0.00 0.00 0 0.01 158 159 78,081
156.00 SPY1322B156 0.01 -0.01 0.01 10 0.02 27 397 8,519
156.50 SPY1316B156.5 0.01 0.00 0.00 0 0.01 73 0 721
156.50 SPY1322B156.5 0.01 -0.01 0.00 0 0.02 2294 804 164
157.00 SPY1308B157 0.01 0.00 0.00 0 0.01 120 0 1,260
157.00 SPY1316B157 0.01 0.00 0.00 0 0.01 549 17 10,779
157.00 SPY1322B157 0.02 0.01 0.01 10 0.02 2465 725 254
157.50 SPY1316B157.5 0.01 0.00 0.00 0 0.01 20 0 549
158.00 SPY1308B158 0.01 0.00 0.00 0 0.01 50 0 193
158.00 SPY1316B158 0.01 0.00 0.00 0 0.01 25 0 7,164
158.00 SPY1322B158 0.01 0.00 0.00 0 0.02 2502 27 33
158.50 SPY1316B158.5 0.01 0.00 0.00 0 0.01 25 0 105
159.00 SPY1308B159 0.01 0.00 0.00 0 0.01 25 0 116
159.00 SPY1316B159 0.01 0.00 0.00 0 0.01 25 2 6,941
159.00 SPY1322B159 0.00 0.00 0.00 0 0.02 2125 0 0
160.00 SPY1308B160 0.00 0.00 0.00 0 0.01 25 0 0
160.00 SPY1316B160 0.01 0.00 0.00 0 0.01 99 0 17,094
160.00 SPY1322B160 0.00 0.00 0.00 0 0.01 350 0 0
161.00 SPY1316B161 0.01 0.00 0.00 0 0.02 147 0 5,775
161.00 SPY1322B161 0.00 0.00 0.00 0 0.01 400 0 0
162.00 SPY1316B162 0.01 0.00 0.00 0 0.01 100 0 6,985
162.00 SPY1322B162 0.00 0.00 0.00 0 0.01 600 0 0
163.00 SPY1316B163 0.01 0.00 0.00 0 0.01 800 0 2,262
163.00 SPY1322B163 0.00 0.00 0.00 0 0.01 1000 0 0
164.00 SPY1316B164 0.01 0.00 0.00 0 0.01 1500 0 1,825
165.00 SPY1316B165 0.01 0.00 0.00 0 0.01 1500 0 581
166.00 SPY1316B166 0.01 0.00 0.00 0 0.01 500 0 689
167.00 SPY1316B167 0.01 0.00 0.00 0 0.01 250 0 959
168.00 SPY1316B168 0.01 0.00 0.00 0 0.01 250 0 46
169.00 SPY1316B169 0.00 0.00 0.00 0 0.01 250 0 0
170.00 SPY1316B170 0.01 0.00 0.00 0 0.01 500 0 31
171.00 SPY1316B171 0.01 0.00 0.00 0 0.02 125 0 1
172.00 SPY1316B172 0.00 0.00 0.00 0 0.02 125 0 0
173.00 SPY1316B173 0.00 0.00 0.00 0 0.02 125 0 0
174.00 SPY1316B174 0.00 0.00 0.00 0 0.02 125 0 0
175.00 SPY1316B175 0.00 0.00 0.00 0 0.01 71 0 0
176.00 SPY1316B176 0.01 0.00 0.00 0 0.02 125 0 252
177.00 SPY1316B177 0.01 0.00 0.00 0 0.02 125 0 65
178.00 SPY1316B178 0.00 0.00 0.00 0 0.02 125 0 0
179.00 SPY1316B179 0.00 0.00 0.00 0 0.02 125 0 0
180.00 SPY1316B180 0.00 0.00 0.00 0 0.02 125 0 0
181.00 SPY1316B181 0.00 0.00 0.00 0 0.02 125 0 0
182.00 SPY1316B182 0.00 0.00 0.00 0 0.02 125 0 0
183.00 SPY1316B183 0.00 0.00 0.00 0 0.02 125 0 0
184.00 SPY1316B184 0.00 0.00 0.00 0 0.02 125 0 0
185.00 SPY1316B185 0.00 0.00 0.00 0 0.02 125 0 0
190.00 SPY1316B190 0.00 0.00 0.00 0 0.02 125 0 0
195.00 SPY1316B195 0.00 0.00 0.00 0 0.02 125 0 0
200.00 SPY1316B200 0.00 0.00 0.00 0 0.02 125 0 0
205.00 SPY1316B205 0.00 0.00 0.00 0 0.02 125 0 0
210.00 SPY1316B210 0.00 0.00 0.00 0 0.02 125 0 0

Put Options: SPY

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPY1316N25 0.01 0.00 0.00 0 0.02 125 0 110
30.00 SPY1316N30 0.00 0.00 0.00 0 0.02 125 0 0
35.00 SPY1316N35 0.00 0.00 0.00 0 0.02 125 0 0
40.00 SPY1316N40 0.00 0.00 0.00 0 0.02 125 0 0
45.00 SPY1316N45 0.00 0.00 0.00 0 0.02 125 0 0
50.00 SPY1316N50 0.00 0.00 0.00 0 0.02 125 0 0
55.00 SPY1316N55 0.01 0.00 0.00 0 0.02 125 0 151
60.00 SPY1316N60 0.01 0.00 0.00 0 0.02 147 0 30
64.00 SPY1316N64 0.00 0.00 0.00 0 0.02 125 0 0
65.00 SPY1316N65 0.00 0.00 0.00 0 0.02 125 0 0
66.00 SPY1316N66 0.00 0.00 0.00 0 0.02 125 0 0
67.00 SPY1316N67 0.00 0.00 0.00 0 0.02 125 0 0
68.00 SPY1316N68 0.00 0.00 0.00 0 0.02 125 0 0
69.00 SPY1316N69 0.00 0.00 0.00 0 0.02 125 0 0
70.00 SPY1316N70 0.00 0.00 0.00 0 0.02 125 0 0
71.00 SPY1316N71 0.00 0.00 0.00 0 0.02 125 0 0
72.00 SPY1316N72 0.00 0.00 0.00 0 0.02 125 0 0
73.00 SPY1316N73 0.03 0.00 0.00 0 0.02 125 0 450
74.00 SPY1316N74 0.00 0.00 0.00 0 0.02 125 0 0
75.00 SPY1316N75 0.03 0.00 0.00 0 0.02 147 0 400
76.00 SPY1316N76 0.00 0.00 0.00 0 0.02 125 0 0
77.00 SPY1316N77 0.01 0.00 0.00 0 0.02 125 0 10
78.00 SPY1316N78 0.00 0.00 0.00 0 0.02 125 0 0
79.00 SPY1316N79 0.03 0.00 0.00 0 0.02 147 0 60
80.00 SPY1316N80 0.00 0.00 0.00 0 0.02 125 0 0
81.00 SPY1316N81 0.01 0.00 0.00 0 0.02 125 0 5
82.00 SPY1316N82 0.06 0.00 0.00 0 0.02 125 0 1
83.00 SPY1316N83 0.01 0.00 0.00 0 0.02 125 0 100
84.00 SPY1316N84 0.01 0.00 0.00 0 0.02 147 0 64
85.00 SPY1316N85 0.01 0.00 0.00 0 0.02 125 0 725
86.00 SPY1316N86 0.01 0.00 0.00 0 0.02 147 0 1,040
87.00 SPY1316N87 0.04 0.00 0.00 0 0.02 125 0 555
88.00 SPY1316N88 0.00 0.00 0.00 0 0.02 125 0 0
89.00 SPY1316N89 0.00 0.00 0.00 0 0.02 125 0 0
90.00 SPY1316N90 0.03 0.00 0.00 0 0.02 147 0 351
91.00 SPY1316N91 0.02 0.00 0.00 0 0.02 147 0 34
92.00 SPY1316N92 0.02 0.00 0.00 0 0.02 147 0 60
93.00 SPY1316N93 0.03 0.00 0.00 0 0.02 147 0 1,883
94.00 SPY1316N94 0.03 0.00 0.00 0 0.02 147 0 3,715
95.00 SPY1316N95 0.01 0.00 0.00 0 0.02 147 0 2,973
96.00 SPY1316N96 0.02 0.00 0.00 0 0.02 147 0 3,744
97.00 SPY1316N97 0.01 0.00 0.00 0 0.02 147 0 1,911
98.00 SPY1316N98 0.01 0.00 0.00 0 0.02 147 0 1,008
99.00 SPY1316N99 0.01 0.00 0.00 0 0.02 147 0 1,105
100.00 SPY1316N100 0.05 0.00 0.00 0 0.01 200 0 1,004
101.00 SPY1316N101 0.05 0.00 0.00 0 0.02 147 0 208
102.00 SPY1316N102 0.03 0.00 0.00 0 0.02 147 0 103
103.00 SPY1316N103 0.01 0.00 0.00 0 0.02 125 0 978
104.00 SPY1316N104 0.01 0.00 0.00 0 0.02 147 0 655
105.00 SPY1316N105 0.01 0.00 0.00 0 0.01 25 0 991
106.00 SPY1316N106 0.02 0.00 0.00 0 0.01 2 0 4,811
107.00 SPY1316N107 0.01 0.00 0.00 0 0.02 125 0 1,315
108.00 SPY1316N108 0.01 0.00 0.00 0 0.02 147 0 2,575
109.00 SPY1316N109 0.01 0.00 0.00 0 0.02 125 0 632
110.00 SPY1316N110 0.01 0.00 0.00 0 0.01 20 0 5,225
111.00 SPY1316N111 0.01 0.00 0.00 0 0.02 125 0 3,771
112.00 SPY1316N112 0.01 0.00 0.00 0 0.02 147 0 2,626
113.00 SPY1316N113 0.01 0.00 0.00 0 0.02 125 0 18,990
114.00 SPY1316N114 0.01 0.00 0.00 0 0.02 147 0 13,787
115.00 SPY1316N115 0.01 0.00 0.00 0 0.01 15 0 20,033
116.00 SPY1316N116 0.01 0.00 0.00 0 0.02 147 0 11,651
117.00 SPY1316N117 0.01 0.00 0.00 0 0.02 147 0 8,845
118.00 SPY1316N118 0.01 0.00 0.00 0 0.02 147 0 3,246
119.00 SPY1316N119 0.01 0.00 0.00 0 0.02 147 0 3,596
120.00 SPY1316N120 0.01 0.00 0.00 0 0.01 1000 0 12,261
121.00 SPY1316N121 0.01 0.00 0.00 0 0.01 1000 0 13,836
122.00 SPY1316N122 0.01 0.00 0.00 0 0.01 1020 0 17,510
123.00 SPY1316N123 0.01 0.00 0.00 0 0.01 1750 0 8,386
124.00 SPY1316N124 0.01 0.00 0.00 0 0.01 529 107 17,029
125.00 SPY1316N125 0.01 0.00 0.00 0 0.01 500 0 104,484
126.00 SPY1316N126 0.01 0.00 0.00 0 0.01 500 0 12,060
127.00 SPY1316N127 0.01 0.00 0.00 0 0.01 500 0 44,849
128.00 SPY1316N128 0.01 0.00 0.00 0 0.01 500 30 18,467
129.00 SPY1316N129 0.01 0.00 0.00 0 0.01 750 0 18,908
130.00 SPY1316N130 0.01 0.00 0.00 0 0.01 642 3 56,595
131.00 SPY1316N131 0.01 0.00 0.00 0 0.01 297 8 60,203
132.00 SPY1316N132 0.01 0.00 0.00 0 0.01 549 66 48,294
133.00 SPY1316N133 0.01 0.00 0.00 0 0.01 396 2 94,966
134.00 SPY1316N134 0.01 0.00 0.00 0 0.01 127 27 60,864
135.00 SPY1316N135 0.01 0.00 0.00 0 0.01 20 25 181,833
136.00 SPY1308N136 0.01 0.00 0.00 0 0.01 50 0 2,713
136.00 SPY1316N136 0.01 0.00 0.00 0 0.01 22 263 42,214
136.00 SPY1322N136 0.02 0.01 0.00 0 0.02 50 198 3,684
137.00 SPY1308N137 0.01 0.00 0.00 0 0.01 50 0 2,038
137.00 SPY1316N137 0.01 0.00 0.00 0 0.01 20 1 48,469
137.00 SPY1322N137 0.01 -0.01 0.00 0 0.02 10 178 6,049
138.00 SPY1308N138 0.01 0.00 0.00 0 0.01 54 0 3,262
138.00 SPY1316N138 0.01 0.00 0.00 0 0.01 20 20 92,734
138.00 SPY1322N138 0.02 0.00 0.00 0 0.03 2404 2575 6,254
139.00 SPY1308N139 0.01 0.00 0.00 0 0.01 50 0 4,273
139.00 SPY1316N139 0.01 0.00 0.00 0 0.01 20 202 119,206
139.00 SPY1322N139 0.02 -0.01 0.01 15 0.03 200 757 1,471
140.00 SPY1308N140 0.01 0.00 0.00 0 0.01 200 0 4,138
140.00 SPY1316N140 0.01 0.00 0.00 0 0.01 267 73 179,367
140.00 SPY1322N140 0.02 -0.01 0.00 0 0.03 20 491 13,757
141.00 SPY1308N141 0.01 0.00 0.00 0 0.01 100 0 7,729
141.00 SPY1316N141 0.01 0.00 0.00 0 0.01 135 30 125,385
141.00 SPY1322N141 0.02 -0.02 0.02 14 0.04 408 669 3,607
142.00 SPY1308N142 0.01 0.00 0.00 0 0.01 100 0 5,485
142.00 SPY1316N142 0.01 -0.01 0.00 0 0.01 172 3834 135,864
142.00 SPY1322N142 0.03 -0.01 0.02 115 0.03 482 1547 19,030
143.00 SPY1308N143 0.01 0.00 0.00 0 0.01 171 0 13,290
143.00 SPY1316N143 0.01 0.00 0.00 0 0.01 486 384 170,935
143.00 SPY1322N143 0.03 -0.01 0.02 15 0.04 480 507 3,619
144.00 SPY1308N144 0.01 0.00 0.00 0 0.01 210 0 12,123
144.00 SPY1316N144 0.01 0.00 0.00 0 0.01 430 1897 174,888
144.00 SPY1322N144 0.03 -0.02 0.03 100 0.05 63 2698 13,550
144.50 SPY1316N144.5 0.01 -0.01 0.00 0 0.01 100 21 7,502
145.00 SPY1308N145 0.01 0.00 0.00 0 0.01 410 0 43,143
145.00 SPY1316N145 0.01 -0.01 0.00 0 0.01 313 526 299,162
145.00 SPY1322N145 0.05 -0.02 0.02 2975 0.05 800 2003 7,330
145.50 SPY1308N145.5 0.01 0.00 0.00 0 0.01 110 0 7,969
145.50 SPY1316N145.5 0.01 -0.01 0.00 0 0.01 210 10 6,639
146.00 SPY1308N146 0.01 0.00 0.00 0 0.01 120 0 22,027
146.00 SPY1316N146 0.01 -0.01 0.00 0 0.01 730 665 147,504
146.00 SPY1322N146 0.05 -0.02 0.03 3089 0.05 10 1823 5,714
146.50 SPY1308N146.5 0.01 0.00 0.00 0 0.01 94 0 6,495
146.50 SPY1316N146.5 0.01 -0.01 0.00 0 0.01 213 141 5,673
147.00 SPY1308N147 0.01 0.00 0.00 0 0.01 500 0 66,933
147.00 SPY1316N147 0.01 -0.01 0.00 0 0.01 410 550 170,656
147.00 SPY1322N147 0.06 -0.03 0.05 2561 0.06 124 6478 12,253
147.50 SPY1308N147.5 0.01 0.00 0.00 0 0.01 120 0 15,655
147.50 SPY1316N147.5 0.01 -0.01 0.00 0 0.01 190 9 19,000
147.50 SPY1322N147.5 0.07 -0.04 0.05 2713 0.09 222 891 905
148.00 SPY1308N148 0.01 0.00 0.00 0 0.01 210 0 62,789
148.00 SPY1316N148 0.01 -0.01 0.00 0 0.01 921 688 166,658
148.00 SPY1322N148 0.08 -0.04 0.07 2530 0.08 7 4362 36,984
148.50 SPY1308N148.5 0.01 0.00 0.00 0 0.01 100 0 34,187
148.50 SPY1316N148.5 0.01 -0.02 0.00 0 0.01 157 1435 18,151
148.50 SPY1322N148.5 0.09 -0.05 0.09 200 0.13 1896 1646 606
149.00 SPY1308N149 0.01 0.00 0.00 0 0.01 1144 0 154,124
149.00 SPY1316N149 0.01 -0.02 0.00 0 0.01 308 4675 144,574
149.00 SPY1322N149 0.11 -0.05 0.11 2696 0.13 20 17683 34,132
149.50 SPY1308N149.5 0.01 0.00 0.00 0 0.01 384 0 26,877
149.50 SPY1316N149.5 0.01 -0.03 0.00 0 0.01 325 19206 23,275
149.50 SPY1322N149.5 0.15 -0.04 0.14 2689 0.15 10 22581 6,152
150.00 SPY1308N150 0.01 0.00 0.00 0 0.01 1030 0 109,867
150.00 SPY1316N150 0.01 -0.03 0.00 0 0.01 238 47740 281,444
150.00 SPY1322N150 0.19 -0.05 0.19 50 0.20 3 51651 33,929
150.50 SPY1308N150.5 0.01 0.00 0.00 0 0.01 347 0 35,233
150.50 SPY1316N150.5 0.01 -0.04 0.00 0 0.01 295 17044 21,342
150.50 SPY1322N150.5 0.25 -0.06 0.25 250 0.30 1672 11652 805
151.00 SPY1308N151 0.01 0.00 0.00 0 0.01 400 0 31,323
151.00 SPY1316N151 0.01 -0.07 0.00 0 0.01 697 68121 103,088
151.00 SPY1322N151 0.35 -0.06 0.35 50 0.36 4 109025 38,907
151.50 SPY1308N151.5 0.01 0.00 0.00 0 0.01 2479 0 22,649
151.50 SPY1316N151.5 0.01 -0.12 0.00 0 0.01 360 92983 41,155
151.50 SPY1322N151.5 0.50 -0.02 0.49 1 0.50 50 37099 9,484
152.00 SPY1308N152 0.22 0.00 0.29 30 0.46 20 0 0
152.00 SPY1316N152 0.01 -0.22 0.00 0 0.01 1116 173864 71,656
152.00 SPY1322N152 0.64 -0.04 0.65 45 0.67 50 50484 26,182
152.50 SPY1308N152.5 0.75 0.00 0.71 20 0.98 20 0 0
152.50 SPY1316N152.5 0.35 -0.10 0.31 10 0.43 10 45159 14,909
152.50 SPY1322N152.5 0.87 0.00 0.86 21 0.90 11 20219 4,704
153.00 SPY1308N153 1.25 0.00 1.21 20 1.48 20 0 0
153.00 SPY1316N153 0.83 0.01 0.70 100 1.17 20 34904 13,499
153.00 SPY1322N153 1.15 0.02 1.14 10 1.21 11 13511 5,257
153.50 SPY1308N153.5 1.79 0.00 1.71 20 1.98 20 0 0
153.50 SPY1316N153.5 1.30 0.06 1.19 20 1.69 20 5818 4,108
153.50 SPY1322N153.5 1.55 0.06 1.43 10 1.64 951 2718 272
154.00 SPY1308N154 2.23 0.00 2.21 20 2.48 20 0 0
154.00 SPY1316N154 2.02 0.24 1.60 20 2.03 2 2513 3,671
154.00 SPY1322N154 1.91 0.03 1.82 20 2.00 10 2206 3,146
154.50 SPY1308N154.5 2.84 0.00 2.71 20 2.98 20 0 0
154.50 SPY1316N154.5 2.40 0.17 2.12 20 2.85 220 909 1,865
154.50 SPY1322N154.5 2.54 0.34 2.29 20 2.54 10 628 287
155.00 SPY1308N155 3.26 0.00 3.21 20 3.48 20 0 0
155.00 SPY1316N155 2.75 0.02 2.58 20 3.22 20 1480 3,659
155.00 SPY1322N155 2.84 0.11 2.85 1 3.03 20 745 870
155.50 SPY1316N155.5 3.23 -0.02 3.10 20 3.71 20 533 515
155.50 SPY1322N155.5 3.35 0.09 3.25 20 3.52 20 272 47
156.00 SPY1308N156 4.22 0.00 4.21 20 4.48 20 0 0
156.00 SPY1316N156 4.16 0.47 3.48 220 4.20 20 428 2,018
156.00 SPY1322N156 4.03 0.32 3.76 15 4.02 20 223 1,134
156.50 SPY1316N156.5 4.64 0.20 3.98 220 4.70 20 582 354
156.50 SPY1322N156.5 4.49 0.29 4.24 20 4.52 20 550 426
157.00 SPY1308N157 6.16 0.00 5.21 20 5.48 20 0 0
157.00 SPY1316N157 5.00 0.30 4.07 20 5.47 20 295 465
157.00 SPY1322N157 4.99 0.30 4.74 20 5.02 20 353 14
157.50 SPY1316N157.5 5.77 0.85 4.57 20 5.97 20 81 0
158.00 SPY1308N158 7.24 0.00 6.21 20 6.48 20 0 0
158.00 SPY1316N158 5.79 -0.16 5.07 20 6.47 20 11 341
158.00 SPY1322N158 5.86 0.00 5.74 20 6.02 20 0 85
158.50 SPY1316N158.5 0.00 0.00 5.57 20 6.97 20 0 0
159.00 SPY1308N159 8.16 0.00 7.21 15 7.48 15 0 0
159.00 SPY1316N159 7.01 -0.46 6.07 20 7.47 20 2 16
159.00 SPY1322N159 0.00 0.00 6.74 20 7.02 20 0 0
160.00 SPY1308N160 8.17 0.00 8.21 15 8.48 15 0 0
160.00 SPY1316N160 7.90 0.14 7.48 220 8.32 220 15 8,934
160.00 SPY1322N160 0.00 0.00 7.74 20 8.02 20 0 0
161.00 SPY1316N161 9.24 0.00 8.07 20 9.47 20 0 21
161.00 SPY1322N161 9.28 9.28 8.74 15 9.02 20 86 0
162.00 SPY1316N162 9.84 -10.87 9.07 20 10.47 20 100 22
162.00 SPY1322N162 0.00 0.00 9.76 10 10.02 20 0 0
163.00 SPY1316N163 15.45 0.00 10.07 20 11.47 20 0 21
163.00 SPY1322N163 0.00 0.00 10.76 10 11.02 20 0 0
164.00 SPY1316N164 22.72 0.00 11.07 20 12.47 20 0 33
165.00 SPY1316N165 13.24 -5.08 12.07 20 13.47 20 58 39
166.00 SPY1316N166 25.17 0.00 13.07 20 14.47 20 0 0
167.00 SPY1316N167 19.40 0.00 14.07 20 15.47 20 0 15
168.00 SPY1316N168 26.99 0.00 15.07 20 16.47 20 0 15
169.00 SPY1316N169 19.95 0.00 16.07 20 17.47 20 0 15
170.00 SPY1316N170 28.99 0.00 17.07 20 18.47 20 0 15
171.00 SPY1316N171 29.99 0.00 18.07 20 19.47 20 0 15
172.00 SPY1316N172 30.99 0.00 19.07 20 20.47 20 0 15
173.00 SPY1316N173 0.00 0.00 20.07 20 21.47 20 0 0
174.00 SPY1316N174 31.38 0.00 21.07 20 22.47 20 0 10
175.00 SPY1316N175 23.66 0.00 22.07 20 23.47 20 0 35
176.00 SPY1316N176 33.88 0.00 23.07 20 24.47 20 0 12
177.00 SPY1316N177 0.00 0.00 24.07 20 25.47 20 0 0
178.00 SPY1316N178 0.00 0.00 25.07 20 26.47 20 0 0
179.00 SPY1316N179 0.00 0.00 26.07 20 27.47 20 0 0
180.00 SPY1316N180 0.00 0.00 27.07 20 28.47 20 0 0
181.00 SPY1316N181 29.27 0.00 28.07 20 29.47 20 0 47
182.00 SPY1316N182 0.00 0.00 29.07 20 30.47 20 0 0
183.00 SPY1316N183 41.98 0.00 30.07 20 31.47 20 0 15
184.00 SPY1316N184 42.98 0.00 31.07 20 32.47 20 0 15
185.00 SPY1316N185 43.98 0.00 32.07 20 33.47 20 0 15
190.00 SPY1316N190 49.16 0.00 37.07 20 38.47 20 0 20
195.00 SPY1316N195 0.00 0.00 42.07 20 43.47 20 0 0
200.00 SPY1316N200 0.00 0.00 47.07 20 48.47 20 0 0
205.00 SPY1316N205 0.00 0.00 52.07 20 53.47 20 0 0
210.00 SPY1316N210 0.00 0.00 57.07 20 58.47 20 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Sponsored links
Recommended
Loading, please wait...
See More »
Trading Center