$199.38 +1.27 (0.64%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 199.38
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +1.27 (0.64%)
Prev Close: 198.11
Open: 198.11
Bid: 199.32
Ask: 199.34
Options:

Call Options: SPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 SPY1431J150 36.50 -11.18 48.81 1000.0 50.00 1000.0 15.0 15
152.50 SPY1431J152.5 45.18 0.00 46.31 1000.0 47.50 1000.0 0.0 0
155.00 SPY1431J155 42.68 0.00 43.81 1000.0 45.00 1000.0 0.0 0
157.50 SPY1431J157.5 29.57 -10.61 41.30 1000.0 42.50 1000.0 7.0 33
160.00 SPY1431J160 23.85 -13.83 38.80 1000.0 40.00 1000.0 4.0 16
161.00 SPY1431J161 36.68 0.00 37.80 1000.0 39.00 1000.0 0.0 0
162.00 SPY1431J162 24.70 -10.98 36.81 42.0 38.00 1042.0 240.0 240
162.50 SPY1431J162.5 25.73 -9.45 36.31 1000.0 37.50 1000.0 34.0 16
163.00 SPY1431J163 24.07 -10.61 35.80 1000.0 37.00 1000.0 5.0 78
164.00 SPY1431J164 24.25 -9.43 34.81 1000.0 36.00 1000.0 57.0 70
165.00 SPY1431J165 33.99 1.31 33.81 42.0 35.00 1042.0 6.0 235
165.50 SPY1431J165.5 32.18 0.00 33.31 1000.0 34.50 1000.0 0.0 0
166.00 SPY1431J166 19.09 -12.59 32.81 1000.0 34.00 1000.0 66.0 66
166.50 SPY1431J166.5 19.96 -11.22 32.31 1000.0 33.50 1000.0 43.0 43
167.00 SPY1431J167 22.31 -8.37 31.81 1000.0 33.00 1000.0 21.0 21
167.50 SPY1431J167.5 19.01 -11.17 31.31 1000.0 32.50 1000.0 29.0 158
168.00 SPY1431J168 27.35 -2.33 30.81 1000.0 32.00 1000.0 58.0 58
168.50 SPY1431J168.5 26.65 -2.53 30.31 42.0 31.50 1042.0 137.0 137
169.00 SPY1431J169 19.72 -8.96 29.81 1000.0 31.00 1000.0 23.0 23
169.50 SPY1431J169.5 26.43 -1.75 29.31 1000.0 30.50 1000.0 10.0 225
170.00 SPY1431J170 28.17 0.00 28.81 42.0 30.00 1042.0 3.0 227
170.50 SPY1431J170.5 25.83 -1.35 28.31 42.0 29.50 1042.0 555.0 691
171.00 SPY1431J171 25.00 -1.68 27.81 42.0 29.00 1042.0 114.0 114
171.50 SPY1431J171.5 24.52 -1.66 27.31 1000.0 28.50 1000.0 88.0 88
172.00 SPY1431J172 24.15 -1.53 26.81 1000.0 28.00 1000.0 75.0 201
172.50 SPY1431J172.5 23.32 -1.86 26.31 1000.0 27.50 1000.0 160.0 251
173.00 SPY1431J173 22.26 -2.42 25.81 42.0 27.00 1042.0 154.0 174
173.50 SPY1431J173.5 14.06 -10.12 25.30 1000.0 26.50 1000.0 7.0 7
174.00 SPY1431J174 21.82 -1.86 24.81 42.0 26.00 1042.0 56.0 109
174.50 SPY1431J174.5 21.48 -1.70 24.30 1000.0 25.50 1000.0 57.0 57
175.00 SPY1431J175 24.24 1.56 23.81 42.0 25.00 1042.0 5.0 585
175.50 SPY1431J175.5 21.99 -0.19 23.31 1000.0 24.50 1000.0 21.0 191
176.00 SPY1431J176 21.63 -0.05 22.80 1000.0 24.00 1000.0 41.0 46
176.50 SPY1431J176.5 21.45 0.27 22.31 1000.0 23.50 1000.0 391.0 391
177.00 SPY1431J177 20.05 -0.63 21.81 42.0 23.00 1042.0 48.0 267
177.50 SPY1431J177.5 18.19 0.00 19.25 10.0 24.26 20.0 0.0 0
178.00 SPY1431J178 11.74 -7.94 20.81 42.0 22.00 1042.0 63.0 132
178.50 SPY1431J178.5 19.82 0.64 20.31 1000.0 21.50 1000.0 8.0 48
179.00 SPY1431J179 14.17 -4.51 19.81 42.0 21.00 1042.0 12.0 316
179.50 SPY1431J179.5 8.12 -10.06 19.31 42.0 20.50 1042.0 1163.0 218
180.00 SPY1431J180 18.85 1.17 18.81 42.0 20.00 1042.0 26.0 3,262
180.50 SPY1431J180.5 15.19 0.00 16.53 1.0 21.26 20.0 0.0 0
181.00 SPY1431J181 17.75 1.07 17.81 1000.0 19.00 1000.0 200.0 610
181.50 SPY1431J181.5 14.22 0.00 15.55 1.0 20.20 1.0 0.0 0
182.00 SPY1431J182 16.74 1.05 16.81 1000.0 18.00 1000.0 2.0 626
182.50 SPY1431J182.5 13.22 0.00 14.55 1.0 19.20 1.0 0.0 0
183.00 SPY1431J183 16.58 0.44 15.81 42.0 17.00 1042.0 1.0 1,302
183.50 SPY1431J183.5 12.20 0.00 13.55 1.0 18.20 1.0 0.0 0
184.00 SPY1431J184 14.76 0.00 14.81 42.0 16.00 1042.0 1.0 2,058
184.50 SPY1431J184.5 11.20 0.00 12.55 1.0 17.20 1.0 0.0 0
185.00 SPY1431J185 13.98 0.78 13.90 10.0 14.79 10.0 35.0 8,808
185.50 SPY1431J185.5 12.40 0.00 13.31 42.0 14.51 1042.0 115.0 1,035
186.00 SPY1431J186 12.56 1.04 12.81 1000.0 14.01 1000.0 3.0 749
186.50 SPY1431J186.5 9.20 0.00 10.55 1.0 15.20 1.0 0.0 0
187.00 SPY1431J187 12.45 1.74 11.81 1000.0 12.79 10.0 11.0 10,727
187.50 SPY1431J187.5 11.90 0.40 11.31 1000.0 12.51 1000.0 4.0 10,069
188.00 SPY1431J188 11.49 1.49 10.78 1000.0 12.01 1042.0 29.0 2,631
188.50 SPY1431J188.5 9.63 0.00 10.31 1000.0 11.51 1000.0 4.0 2,734
189.00 SPY1431J189 10.10 1.30 9.93 10.0 10.79 10.0 68.0 8,401
189.50 SPY1431J189.5 10.06 2.24 7.87 11.0 11.27 11.0 17.0 2,430
190.00 SPY1431J190 9.03 1.82 8.86 10.0 9.78 10.0 137.0 37,299
190.50 SPY1431J190.5 9.30 1.31 7.66 11.0 9.29 1.0 15.0 2,868
191.00 SPY1431J191 8.00 0.77 8.32 11.0 8.78 1.0 57.0 8,892
191.50 SPY1431J191.5 7.30 1.74 7.82 11.0 8.05 11.0 24.0 10,107
192.00 SPY1431J192 7.27 1.11 7.28 11.0 7.57 11.0 118.0 5,396
192.50 SPY1431J192.5 6.82 1.09 6.83 11.0 7.05 11.0 40.0 4,023
193.00 SPY1431J193 6.30 0.93 5.14 10.0 6.55 11.0 107.0 37,943
193.50 SPY1431J193.5 5.46 0.69 5.83 11.0 6.30 10.0 67.0 5,728
194.00 SPY1431J194 5.13 0.93 4.82 1000.0 5.56 11.0 3769.0 30,208
194.50 SPY1431J194.5 4.83 1.18 4.78 11.0 5.00 15.0 2177.0 18,998
195.00 SPY1431J195 4.25 0.94 4.33 11.0 4.56 11.0 1183.0 22,306
195.50 SPY1431J195.5 3.84 0.87 3.81 11.0 4.07 11.0 305.0 8,703
196.00 SPY1431J196 3.53 1.20 3.34 88.0 3.53 88.0 1418.0 14,896
196.50 SPY1431J196.5 2.97 0.97 2.85 88.0 3.05 88.0 1040.0 12,478
197.00 SPY1431J197 2.44 1.01 2.35 88.0 2.55 88.0 6308.0 31,933
197.50 SPY1431J197.5 0.91 -0.26 1.95 88.0 2.08 73.0 24078.0 14,878
198.00 SPY1431J198 1.57 0.77 1.50 77.0 1.64 77.0 24952.0 26,506
198.50 SPY1431J198.5 0.68 0.04 1.11 132.0 1.23 46.0 19055.0 14,010
199.00 SPY1431J199 0.75 0.39 0.75 77.0 0.83 1.0 36466.0 38,509
199.50 SPY1431J199.5 0.50 0.28 0.47 98.0 0.50 1.0 29153.0 37,436
200.00 SPY1431J200 0.26 0.12 0.24 163.0 0.29 122.0 87682.0 80,057
200.50 SPY1431J200.5 0.13 0.06 0.13 212.0 5.00 10.0 13516.0 9,620
201.00 SPY1431J201 0.03 0.00 0.07 2160.0 0.08 3732.0 1421.0 3,071
201.50 SPY1431J201.5 0.03 0.01 0.02 412.0 0.04 110.0 2070.0 28,676
202.00 SPY1431J202 0.02 0.00 0.03 3029.0 0.05 5241.0 164.0 15,011
202.50 SPY1431J202.5 0.02 0.00 0.01 1.0 0.02 900.0 298.0 8,863
203.00 SPY1431J203 0.02 0.00 0.02 2760.0 0.03 4091.0 20.0 1,177
203.50 SPY1431J203.5 0.01 0.00 0.01 2600.0 0.02 837.0 2130.0 4,712
204.00 SPY1431J204 0.01 0.00 0.01 2464.0 0.02 2558.0 7.0 1,103
204.50 SPY1431J204.5 0.01 0.00 0.01 2160.0 0.01 76.0 3.0 1,605
205.00 SPY1431J205 0.01 0.00 0.01 2160.0 0.01 31.0 4.0 7,314
205.50 SPY1431J205.5 0.01 0.00 0.01 160.0 0.01 20.0 100.0 528
206.00 SPY1431J206 0.01 0.00 0.01 10.0 0.01 76.0 47.0 716
206.50 SPY1431J206.5 0.01 0.00 0.01 10.0 0.01 76.0 40.0 738
207.00 SPY1431J207 0.01 0.00 0.01 10.0 0.01 73.0 2.0 788
207.50 SPY1431J207.5 0.01 0.00 0.01 10.0 0.01 393.0 154.0 939
208.00 SPY1431J208 0.02 0.00 0.01 1.0 0.01 87.0 50.0 618
208.50 SPY1431J208.5 0.02 0.01 0.01 1000.0 0.01 405.0 254.0 260
209.00 SPY1431J209 0.01 0.00 0.01 1000.0 0.01 87.0 9.0 487
209.50 SPY1431J209.5 0.02 0.01 0.01 1000.0 0.01 87.0 2.0 226
210.00 SPY1431J210 0.02 0.00 0.01 1000.0 0.01 76.0 100.0 1,074
210.50 SPY1431J210.5 0.01 0.00 0.01 1000.0 0.01 390.0 0.0 0
211.00 SPY1431J211 0.01 0.00 0.01 1000.0 0.01 385.0 0.0 0
211.50 SPY1431J211.5 0.01 0.00 0.01 1000.0 0.01 73.0 215.0 215
212.00 SPY1431J212 0.01 0.00 0.01 1000.0 0.01 73.0 5.0 177
212.50 SPY1431J212.5 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
213.00 SPY1431J213 0.01 0.00 0.01 720.0 0.01 73.0 0.0 0
213.50 SPY1431J213.5 0.01 0.00 0.01 720.0 0.01 85.0 0.0 0
214.00 SPY1431J214 0.01 0.00 0.01 720.0 0.01 88.0 0.0 0
215.00 SPY1431J215 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
217.50 SPY1431J217.5 0.01 0.00 0.00 0.0 0.01 88.0 0.0 0
220.00 SPY1431J220 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
222.50 SPY1431J222.5 0.01 0.00 0.00 0.0 0.01 397.0 0.0 0
225.00 SPY1431J225 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
227.50 SPY1431J227.5 0.01 0.00 0.00 0.0 0.01 88.0 0.0 0
230.00 SPY1431J230 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
232.50 SPY1431J232.5 0.01 0.00 0.00 0.0 0.01 88.0 0.0 0
235.00 SPY1431J235 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
237.50 SPY1431J237.5 0.01 0.00 0.00 0.0 0.01 88.0 0.0 0
240.00 SPY1431J240 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
242.50 SPY1431J242.5 0.01 0.00 0.00 0.0 0.01 88.0 0.0 0
245.00 SPY1431J245 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
247.50 SPY1431J247.5 0.01 0.00 0.00 0.0 0.01 88.0 0.0 0
250.00 SPY1431J250 4.87 0.00 0.02 8.0 4.87 1.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 SPY1431V150 0.01 0.00 0.01 4.0 0.01 203.0 30.0 4,756
152.50 SPY1431V152.5 0.01 0.00 0.01 4.0 0.01 200.0 26.0 1,644
155.00 SPY1431V155 0.01 0.00 0.01 4.0 0.01 277.0 58.0 4,712
157.50 SPY1431V157.5 0.01 0.00 0.01 8.0 0.01 112.0 102.0 10,015
160.00 SPY1431V160 0.01 0.00 0.01 2.0 0.01 200.0 9.0 14,112
161.00 SPY1431V161 0.02 0.01 0.01 35.0 0.01 200.0 10.0 617
162.00 SPY1431V162 0.02 0.01 0.01 43.0 0.01 201.0 1.0 2,843
162.50 SPY1431V162.5 0.01 0.00 0.01 41.0 0.01 200.0 12.0 6,179
163.00 SPY1431V163 0.01 0.00 0.01 4.0 0.01 200.0 4.0 523
164.00 SPY1431V164 0.01 0.00 0.01 35.0 0.01 361.0 4.0 1,323
165.00 SPY1431V165 0.01 0.00 0.01 4.0 0.01 200.0 200.0 20,032
165.50 SPY1431V165.5 0.29 0.28 0.01 267.0 0.01 200.0 1159.0 1,187
166.00 SPY1431V166 0.01 0.00 0.01 4.0 0.01 37.0 4.0 1,898
166.50 SPY1431V166.5 0.18 0.17 0.01 2334.0 0.01 200.0 76.0 642
167.00 SPY1431V167 0.01 0.00 0.01 4.0 0.01 200.0 4.0 1,084
167.50 SPY1431V167.5 0.01 0.00 0.01 4.0 0.01 200.0 5.0 8,462
168.00 SPY1431V168 0.02 0.01 0.01 12.0 0.01 37.0 100.0 935
168.50 SPY1431V168.5 0.34 0.33 0.01 61.0 0.01 200.0 33.0 263
169.00 SPY1431V169 0.02 0.01 0.01 12.0 0.01 59.0 30.0 1,040
169.50 SPY1431V169.5 0.02 0.01 0.01 207.0 0.01 200.0 4000.0 4,170
170.00 SPY1431V170 0.01 0.00 0.01 82.0 0.01 200.0 108.0 27,563
170.50 SPY1431V170.5 0.02 0.01 0.01 3180.0 0.01 238.0 8393.0 8,968
171.00 SPY1431V171 0.01 0.00 0.01 3.0 0.01 41.0 1250.0 3,511
171.50 SPY1431V171.5 0.05 0.04 0.01 72.0 0.01 424.0 33.0 1,564
172.00 SPY1431V172 0.01 0.00 0.01 4.0 0.01 200.0 4.0 9,695
172.50 SPY1431V172.5 0.01 0.00 0.01 4.0 0.01 453.0 15.0 3,346
173.00 SPY1431V173 0.01 0.00 0.01 4.0 0.01 453.0 20.0 3,279
173.50 SPY1431V173.5 0.03 0.02 0.01 2000.0 0.01 326.0 210.0 1,101
174.00 SPY1431V174 0.01 0.00 0.01 12.0 0.01 320.0 4.0 1,993
174.50 SPY1431V174.5 0.04 0.03 0.01 11.0 0.01 192.0 2.0 1,515
175.00 SPY1431V175 0.01 0.00 0.01 4.0 0.01 312.0 3.0 53,624
175.50 SPY1431V175.5 0.03 0.02 0.01 2000.0 0.01 283.0 1403.0 2,090
176.00 SPY1431V176 0.01 0.00 0.01 4.0 0.01 320.0 70.0 3,392
176.50 SPY1431V176.5 0.03 0.02 0.01 2000.0 0.01 326.0 70.0 1,174
177.00 SPY1431V177 0.01 0.00 0.01 4.0 0.01 458.0 44.0 2,573
177.50 SPY1431V177.5 0.01 0.00 0.01 4.0 0.01 200.0 44.0 25,416
178.00 SPY1431V178 0.01 0.00 0.01 4.0 0.01 320.0 1.0 4,971
178.50 SPY1431V178.5 0.01 0.00 0.01 2140.0 0.01 467.0 2.0 1,387
179.00 SPY1431V179 0.01 0.00 0.01 4.0 0.01 472.0 2.0 4,774
179.50 SPY1431V179.5 0.01 0.00 0.01 76.0 0.01 82.0 96.0 3,447
180.00 SPY1431V180 0.01 0.00 0.01 63.0 0.01 300.0 11.0 50,136
180.50 SPY1431V180.5 0.01 0.00 0.01 14.0 0.01 397.0 13.0 3,275
181.00 SPY1431V181 0.01 0.00 0.01 4.0 0.01 414.0 100.0 7,125
181.50 SPY1431V181.5 0.01 0.00 0.01 7.0 0.01 88.0 8.0 5,021
182.00 SPY1431V182 0.01 0.00 0.01 50.0 0.01 76.0 204.0 15,031
182.50 SPY1431V182.5 0.01 -0.01 0.01 1.0 0.01 30.0 2.0 23,082
183.00 SPY1431V183 0.01 0.00 0.01 4.0 0.01 392.0 210.0 25,087
183.50 SPY1431V183.5 0.01 0.00 0.01 3.0 0.01 360.0 1.0 4,077
184.00 SPY1431V184 0.01 -0.01 0.01 2130.0 0.01 31.0 231.0 16,287
184.50 SPY1431V184.5 0.01 0.00 0.01 2140.0 0.01 26.0 510.0 10,529
185.00 SPY1431V185 0.01 0.00 0.01 4.0 0.01 100.0 3075.0 167,275
185.50 SPY1431V185.5 0.01 -0.01 0.01 104.0 0.02 833.0 298.0 29,479
186.00 SPY1431V186 0.01 -0.01 0.01 2360.0 0.01 88.0 2672.0 17,798
186.50 SPY1431V186.5 0.01 -0.01 0.01 2560.0 0.02 369.0 310.0 5,009
187.00 SPY1431V187 0.01 -0.02 0.01 131.0 0.02 394.0 180.0 24,264
187.50 SPY1431V187.5 0.01 -0.02 0.01 2570.0 0.02 210.0 280.0 29,011
188.00 SPY1431V188 0.01 -0.01 0.01 2701.0 0.02 391.0 1272.0 32,486
188.50 SPY1431V188.5 0.02 0.00 0.01 2570.0 0.02 262.0 1143.0 9,486
189.00 SPY1431V189 0.01 -0.01 0.01 2701.0 0.02 210.0 348.0 30,352
189.50 SPY1431V189.5 0.01 -0.01 0.01 2560.0 0.02 210.0 294.0 29,450
190.00 SPY1431V190 0.01 -0.01 0.01 3.0 0.02 210.0 6628.0 69,770
190.50 SPY1431V190.5 0.01 -0.02 0.01 20.0 0.02 337.0 359.0 9,172
191.00 SPY1431V191 0.02 -0.02 0.01 25.0 0.02 210.0 789.0 34,334
191.50 SPY1431V191.5 0.02 -0.03 0.01 4.0 0.02 200.0 621.0 15,716
192.00 SPY1431V192 0.02 -0.03 0.01 5.0 0.02 73.0 8528.0 43,931
192.50 SPY1431V192.5 0.02 -0.04 0.01 12.0 0.03 342.0 2004.0 20,564
193.00 SPY1431V193 0.01 -0.06 0.01 14.0 0.02 73.0 10106.0 59,729
193.50 SPY1431V193.5 0.03 -0.06 0.01 75.0 0.03 398.0 2810.0 49,751
194.00 SPY1431V194 0.03 -0.10 0.02 100.0 0.03 831.0 27534.0 61,590
194.50 SPY1431V194.5 0.03 -0.11 0.02 73.0 0.04 345.0 21841.0 26,340
195.00 SPY1431V195 0.03 -0.18 0.01 411.0 0.04 2565.0 25112.0 67,218
195.50 SPY1431V195.5 0.03 -0.23 0.01 3275.0 0.04 2243.0 13241.0 25,561
196.00 SPY1431V196 0.03 -0.28 0.02 221.0 0.04 227.0 51453.0 31,963
196.50 SPY1431V196.5 0.05 -0.51 0.03 620.0 0.05 11.0 15185.0 19,038
197.00 SPY1431V197 0.07 -0.53 0.06 210.0 0.08 88.0 80185.0 51,724
197.50 SPY1431V197.5 0.09 -0.72 0.08 51.0 0.11 77.0 27718.0 37,352
198.00 SPY1431V198 0.16 -0.85 0.10 1000.0 0.15 3.0 69791.0 35,485
198.50 SPY1431V198.5 0.23 -0.61 0.22 77.0 0.24 11.0 36658.0 6,549
199.00 SPY1431V199 0.37 -1.18 0.35 132.0 0.39 21.0 54724.0 7,825
199.50 SPY1431V199.5 0.56 -1.35 0.55 73.0 0.59 1.0 10375.0 1,825
200.00 SPY1431V200 0.83 -1.47 0.81 77.0 0.90 11.0 12437.0 6,849
200.50 SPY1431V200.5 1.20 -1.96 1.15 1.0 1.25 1.0 1502.0 450
201.00 SPY1431V201 2.02 -1.58 1.56 88.0 1.70 1.0 535.0 616
201.50 SPY1431V201.5 3.39 0.05 2.00 88.0 2.22 88.0 2.0 301
202.00 SPY1431V202 2.60 -1.44 2.45 1.0 2.70 1.0 87.0 355
202.50 SPY1431V202.5 2.03 -3.20 2.95 1.0 3.21 1.0 84.0 257
203.00 SPY1431V203 3.99 -1.03 3.45 1.0 3.70 1.0 93.0 199
203.50 SPY1431V203.5 5.78 0.22 3.95 1.0 4.38 1.0 15.0 146
204.00 SPY1431V204 18.96 12.90 4.44 1.0 4.72 1.0 15.0 94
204.50 SPY1431V204.5 18.79 12.23 4.51 1042.0 5.22 1.0 20.0 106
205.00 SPY1431V205 5.64 -1.41 5.01 1042.0 5.82 1.0 410.0 617
205.50 SPY1431V205.5 21.95 14.39 5.51 1000.0 6.32 1.0 30.0 46
206.00 SPY1431V206 6.00 -2.46 6.01 1000.0 6.92 1.0 79.0 106
206.50 SPY1431V206.5 22.95 14.39 6.51 1000.0 7.39 1.0 30.0 30
207.00 SPY1431V207 23.45 14.39 7.01 1000.0 7.91 2.0 30.0 41
207.50 SPY1431V207.5 9.22 -0.34 7.51 1000.0 8.39 1.0 2.0 30
208.00 SPY1431V208 9.71 -0.35 8.00 1000.0 8.89 1.0 2.0 20
208.50 SPY1431V208.5 9.98 -0.58 8.50 1000.0 9.39 1.0 1.0 1
209.00 SPY1431V209 15.57 4.51 9.00 1000.0 9.90 1.0 10.0 10
209.50 SPY1431V209.5 15.18 3.62 9.50 1000.0 10.70 1000.0 1.0 1
210.00 SPY1431V210 11.30 -0.05 10.00 1000.0 11.20 1000.0 30.0 30
210.50 SPY1431V210.5 12.56 0.00 10.50 1000.0 11.70 1000.0 0.0 0
211.00 SPY1431V211 13.06 0.00 11.00 1000.0 12.20 1000.0 0.0 0
211.50 SPY1431V211.5 13.56 0.00 11.50 1000.0 12.70 1000.0 0.0 0
212.00 SPY1431V212 14.06 0.00 12.00 1000.0 13.20 1000.0 0.0 0
212.50 SPY1431V212.5 12.35 0.00 10.80 1.0 15.48 1.0 0.0 0
213.00 SPY1431V213 15.06 0.00 13.00 1000.0 14.21 1000.0 0.0 0
213.50 SPY1431V213.5 15.56 0.00 13.50 1000.0 14.70 1000.0 0.0 0
214.00 SPY1431V214 16.06 0.00 14.00 1000.0 15.21 1000.0 0.0 0
215.00 SPY1431V215 14.85 0.00 13.30 1.0 17.98 1.0 0.0 0
217.50 SPY1431V217.5 19.56 0.00 17.50 1000.0 18.41 11.0 0.0 0
220.00 SPY1431V220 19.30 0.00 18.30 1.0 22.95 1.0 0.0 0
222.50 SPY1431V222.5 24.56 0.00 22.50 1000.0 23.69 1000.0 0.0 0
225.00 SPY1431V225 24.85 0.00 23.30 1.0 27.95 1.0 0.0 0
227.50 SPY1431V227.5 29.56 0.00 27.50 1000.0 28.69 1000.0 0.0 0
230.00 SPY1431V230 29.85 0.00 28.30 1.0 32.95 3.0 0.0 0
232.50 SPY1431V232.5 34.56 0.00 32.50 1000.0 33.73 1000.0 0.0 0
235.00 SPY1431V235 34.85 0.00 33.30 20.0 37.95 3.0 0.0 0
237.50 SPY1431V237.5 39.56 0.00 37.50 1000.0 38.69 1000.0 0.0 0
240.00 SPY1431V240 39.85 0.00 38.23 20.0 42.98 1.0 0.0 0
242.50 SPY1431V242.5 44.56 0.00 42.50 1000.0 43.69 1000.0 0.0 0
245.00 SPY1431V245 44.85 0.00 43.32 20.0 47.95 3.0 0.0 0
247.50 SPY1431V247.5 49.56 0.00 47.50 1000.0 48.69 1000.0 0.0 0
250.00 SPY1431V250 49.85 0.00 48.32 20.0 52.95 1.0 0.0 0