SPDR S&P 500  $ 173.05

up +1.98


18/9/2013 06:40 PM  |  NYSEARCA : SPY
Last Trade: 173.05
Trade Time: Sep 18 06:40 PM Eastern Daylight Time
Change: 1.98 (1.16 %)
Prev Close: 171.07
Open: 171.01
Bid: 173.22
Ask: 173.24
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
20.00 SPY1321I20 150.60 -0.40 152.81 10.0 153.24 10.0 2.0 1
25.00 SPY1321I25 146.00 0.00 147.81 10.0 148.24 10.0 0.0 0
30.00 SPY1321I30 141.00 0.00 142.81 10.0 143.24 10.0 0.0 0
35.00 SPY1321I35 128.43 -7.57 137.81 10.0 138.24 10.0 20.0 10
40.00 SPY1321I40 131.00 0.00 132.81 10.0 133.24 10.0 0.0 0
45.00 SPY1321I45 119.81 -6.19 127.81 10.0 128.24 10.0 10.0 5
50.00 SPY1321I50 119.32 -1.68 122.81 10.0 123.24 10.0 14.0 14
55.00 SPY1321I55 116.00 0.00 117.81 10.0 118.24 10.0 0.0 0
60.00 SPY1321I60 110.38 -0.62 112.81 10.0 113.24 10.0 4.0 4
65.00 SPY1321I65 105.48 -0.52 107.81 10.0 108.24 10.0 8.0 8
66.00 SPY1321I66 104.48 -0.52 106.81 10.0 107.24 10.0 9.0 109
67.00 SPY1321I67 99.36 -4.64 105.81 10.0 106.24 10.0 75.0 84
68.00 SPY1321I68 98.36 -4.64 104.81 10.0 105.24 10.0 75.0 75
69.00 SPY1321I69 96.64 -5.36 103.81 10.0 104.24 10.0 50.0 51
70.00 SPY1321I70 97.57 -3.43 102.81 10.0 103.24 10.0 4.0 2
71.00 SPY1321I71 100.00 0.00 101.81 10.0 102.24 10.0 0.0 0
72.00 SPY1321I72 99.00 0.00 100.81 10.0 101.24 10.0 0.0 0
73.00 SPY1321I73 98.00 0.00 99.81 10.0 100.24 10.0 0.0 0
74.00 SPY1321I74 96.60 -0.40 98.81 10.0 99.24 10.0 100.0 110
75.00 SPY1321I75 96.00 0.00 97.81 10.0 98.24 10.0 0.0 0
76.00 SPY1321I76 95.00 0.00 96.81 10.0 97.24 10.0 0.0 0
77.00 SPY1321I77 92.38 -1.62 95.81 10.0 96.24 10.0 120.0 330
78.00 SPY1321I78 93.00 0.00 94.81 10.0 95.24 10.0 0.0 0
79.00 SPY1321I79 92.00 0.00 93.81 10.0 94.24 10.0 0.0 0
80.00 SPY1321I80 88.51 0.00 90.73 11.0 95.37 10.0 0.0 0
81.00 SPY1321I81 87.60 0.00 89.73 11.0 94.37 10.0 0.0 0
82.00 SPY1321I82 86.51 0.00 88.73 11.0 93.37 10.0 0.0 0
83.00 SPY1321I83 88.00 0.00 89.81 10.0 90.24 10.0 0.0 0
84.00 SPY1321I84 84.51 0.00 86.73 11.0 91.37 10.0 0.0 0
85.00 SPY1321I85 86.00 0.00 87.81 10.0 88.24 10.0 0.0 0
86.00 SPY1321I86 85.00 0.00 86.81 10.0 87.24 10.0 0.0 0
87.00 SPY1321I87 81.70 0.00 83.73 11.0 88.37 10.0 0.0 0
88.00 SPY1321I88 80.52 0.00 82.73 11.0 87.37 10.0 0.0 0
89.00 SPY1321I89 79.52 0.00 81.73 11.0 86.37 10.0 0.0 0
90.00 SPY1321I90 81.00 0.00 82.81 10.0 83.24 10.0 0.0 0
91.00 SPY1321I91 77.51 0.00 79.73 11.0 84.37 10.0 0.0 0
92.00 SPY1321I92 76.51 0.00 78.73 11.0 83.37 10.0 0.0 0
93.00 SPY1321I93 75.51 0.00 77.73 11.0 82.37 10.0 0.0 0
94.00 SPY1321I94 77.00 0.00 78.81 10.0 79.24 10.0 0.0 0
95.00 SPY1321I95 73.73 0.00 75.73 11.0 80.37 10.0 0.0 0
96.00 SPY1321I96 75.00 0.00 76.81 10.0 77.24 10.0 0.0 0
97.00 SPY1321I97 71.73 0.00 73.73 11.0 78.37 10.0 0.0 0
98.00 SPY1321I98 70.52 0.00 72.73 11.0 77.37 10.0 0.0 0
99.00 SPY1321I99 72.00 0.00 73.81 10.0 74.24 10.0 0.0 0
100.00 SPY1321I100 68.51 0.00 70.73 11.0 75.37 10.0 0.0 0
100.00 SPY1330I100 41.36 -27.31 70.87 21.0 75.31 10.0 1.0 1
101.00 SPY1321I101 67.51 0.00 69.73 11.0 74.37 10.0 0.0 0
101.00 SPY1330I101 68.50 0.00 70.44 88.0 73.72 91.0 0.0 0
102.00 SPY1321I102 66.51 0.00 68.73 11.0 73.37 10.0 0.0 0
102.00 SPY1330I102 43.68 -15.49 57.60 10.0 60.73 10.0 10.0 50
103.00 SPY1321I103 65.73 0.00 67.73 11.0 72.37 10.0 0.0 0
103.00 SPY1330I103 42.68 -23.86 68.43 88.0 71.52 86.0 90.0 110
104.00 SPY1321I104 64.73 0.00 66.73 11.0 71.37 10.0 0.0 0
104.00 SPY1330I104 41.78 -23.72 67.00 97.0 71.00 102.0 30.0 90
105.00 SPY1321I105 63.51 0.00 65.73 11.0 70.37 10.0 0.0 0
105.00 SPY1330I105 36.90 -29.08 67.88 10.0 68.16 10.0 2.0 2
106.00 SPY1321I106 62.51 0.00 64.73 11.0 69.37 10.0 0.0 0
106.00 SPY1330I106 40.22 -23.30 61.21 11.0 65.83 21.0 10.0 121
107.00 SPY1321I107 61.51 0.00 63.73 11.0 68.37 10.0 0.0 0
107.00 SPY1330I107 38.84 -23.68 60.21 11.0 64.83 21.0 20.0 172
108.00 SPY1321I108 60.51 0.00 62.63 11.0 67.34 10.0 0.0 0
108.00 SPY1330I108 39.05 -22.47 59.21 11.0 63.83 21.0 30.0 143
109.00 SPY1321I109 59.51 0.00 61.63 11.0 66.34 10.0 0.0 0
109.00 SPY1330I109 39.13 -21.39 58.21 11.0 62.83 21.0 34.0 110
110.00 SPY1321I110 58.73 0.00 60.63 11.0 65.34 10.0 0.0 0
110.00 SPY1330I110 46.60 -14.40 62.90 15.0 63.12 15.0 2.0 3
111.00 SPY1321I111 57.51 0.00 59.63 11.0 64.34 10.0 0.0 0
111.00 SPY1330I111 31.14 -28.84 61.88 10.0 62.16 10.0 82.0 86
112.00 SPY1321I112 56.51 0.00 58.63 11.0 63.34 10.0 0.0 0
112.00 SPY1330I112 52.23 -6.75 60.88 10.0 61.16 10.0 10.0 10
113.00 SPY1321I113 55.51 0.00 57.63 11.0 62.34 10.0 0.0 0
113.00 SPY1330I113 29.24 -28.74 59.88 10.0 60.16 10.0 130.0 252
114.00 SPY1321I114 54.73 0.00 56.63 11.0 61.34 10.0 0.0 0
114.00 SPY1330I114 50.23 -6.75 58.88 10.0 59.16 10.0 10.0 182
115.00 SPY1321I115 53.73 0.00 55.63 11.0 60.34 10.0 0.0 0
115.00 SPY1330I115 40.80 -15.20 57.90 15.0 58.12 15.0 1.0 1
116.00 SPY1321I116 52.51 0.00 54.63 11.0 59.34 10.0 0.0 0
116.00 SPY1330I116 26.65 -28.33 56.88 10.0 57.16 10.0 33.0 33
117.00 SPY1321I117 51.51 0.00 53.63 11.0 58.34 10.0 0.0 0
117.00 SPY1330I117 31.70 -22.30 55.90 15.0 56.12 15.0 100.0 100
118.00 SPY1321I118 50.73 0.00 52.63 11.0 57.34 10.0 0.0 0
118.00 SPY1330I118 53.00 0.00 54.90 15.0 55.12 15.0 0.0 1
119.00 SPY1321I119 49.73 0.00 51.63 11.0 56.34 10.0 0.0 0
119.00 SPY1330I119 37.82 -14.18 53.90 15.0 54.12 15.0 11.0 11
120.00 SPY1321I120 48.51 0.00 50.63 11.0 55.34 10.0 0.0 0
120.00 SPY1330I120 36.85 -14.15 52.90 15.0 53.12 15.0 7.0 7
121.00 SPY1321I121 47.51 0.00 49.63 11.0 54.34 10.0 0.0 0
121.00 SPY1330I121 26.66 -23.34 51.90 15.0 52.12 15.0 17.0 17
122.00 SPY1321I122 46.73 0.00 48.63 11.0 53.34 10.0 0.0 0
122.00 SPY1330I122 43.50 -5.50 50.90 15.0 51.12 15.0 7.0 7
123.00 SPY1321I123 45.51 0.00 47.63 11.0 52.34 10.0 0.0 0
123.00 SPY1330I123 25.05 -22.95 49.90 15.0 50.12 15.0 10.0 10
124.00 SPY1321I124 44.51 0.00 46.63 11.0 51.34 10.0 0.0 0
124.00 SPY1330I124 32.98 -14.02 48.90 15.0 49.12 15.0 24.0 24
125.00 SPY1321I125 43.51 0.00 45.63 11.0 50.34 10.0 0.0 0
125.00 SPY1330I125 30.62 -15.38 47.90 15.0 48.12 15.0 34.0 8
126.00 SPY1321I126 42.51 0.00 44.63 11.0 49.34 10.0 0.0 0
126.00 SPY1330I126 45.00 0.00 46.90 15.0 47.12 15.0 0.0 0
127.00 SPY1321I127 41.51 0.00 43.63 11.0 48.34 10.0 0.0 0
127.00 SPY1330I127 44.00 0.00 45.90 15.0 46.12 15.0 0.0 0
128.00 SPY1321I128 40.51 0.00 42.63 11.0 47.34 10.0 0.0 0
128.00 SPY1330I128 16.80 -26.20 44.90 15.0 45.12 15.0 5.0 10
129.00 SPY1321I129 39.73 0.00 41.63 11.0 46.32 10.0 0.0 0
129.00 SPY1330I129 42.00 0.00 43.90 15.0 44.12 15.0 0.0 0
130.00 SPY1321I130 43.00 2.00 42.81 10.0 43.24 10.0 2.0 139
130.00 SPY1330I130 30.80 -10.20 42.90 15.0 43.12 15.0 1.0 556
131.00 SPY1321I131 37.51 0.00 39.63 11.0 44.34 10.0 0.0 0
131.00 SPY1330I131 14.69 -25.31 41.90 15.0 42.12 15.0 10.0 1,030
132.00 SPY1321I132 36.51 0.00 38.63 11.0 43.32 10.0 0.0 0
132.00 SPY1330I132 29.00 -10.00 40.90 15.0 41.12 15.0 35.0 195
133.00 SPY1321I133 35.51 0.00 37.63 11.0 42.32 10.0 0.0 0
133.00 SPY1330I133 12.51 -25.49 39.90 15.0 40.12 15.0 7.0 60
134.00 SPY1321I134 34.51 0.00 36.65 11.0 41.33 10.0 0.0 0
134.00 SPY1330I134 27.65 -9.35 38.90 15.0 39.12 15.0 105.0 115
135.00 SPY1321I135 38.19 2.19 37.87 21.0 38.13 10.0 9.0 4,755
135.00 SPY1327I135 30.60 -5.40 37.90 10.0 38.12 10.0 9.0 9
135.00 SPY1330I135 33.70 -2.30 37.90 15.0 38.12 15.0 1.0 425
136.00 SPY1321I136 32.51 0.00 34.65 11.0 39.34 10.0 0.0 0
136.00 SPY1327I136 35.00 0.00 36.90 10.0 37.12 10.0 0.0 0
136.00 SPY1330I136 26.77 -8.23 36.90 15.0 37.12 15.0 2.0 241
137.00 SPY1321I137 31.52 0.00 33.65 11.0 38.34 10.0 0.0 0
137.00 SPY1327I137 34.00 0.00 35.90 10.0 36.12 10.0 0.0 0
137.00 SPY1330I137 20.27 -13.73 35.90 15.0 36.12 15.0 2.0 342
138.00 SPY1321I138 30.51 0.00 32.65 11.0 37.33 10.0 0.0 0
138.00 SPY1327I138 29.14 -3.86 34.90 10.0 35.12 10.0 11.0 11
138.00 SPY1330I138 27.25 -5.75 34.90 15.0 35.12 15.0 30.0 597
139.00 SPY1321I139 29.51 0.00 31.85 1.0 36.85 1.0 0.0 0
139.00 SPY1327I139 32.00 0.00 33.90 10.0 34.12 10.0 0.0 0
139.00 SPY1330I139 29.72 -2.28 33.90 15.0 34.12 15.0 6.0 870
140.00 SPY1321I140 32.28 1.40 32.87 21.0 33.14 21.0 22.0 8,443
140.00 SPY1327I140 30.15 -0.85 32.90 10.0 33.12 10.0 4.0 6
140.00 SPY1330I140 30.10 -0.90 32.90 15.0 33.12 15.0 2.0 1,275
141.00 SPY1321I141 27.52 0.00 29.86 1.0 34.86 1.0 0.0 0
141.00 SPY1327I141 30.00 0.00 31.90 10.0 32.12 10.0 0.0 0
141.00 SPY1330I141 16.25 -13.75 31.90 15.0 32.12 15.0 10.0 1,397
142.00 SPY1321I142 31.25 2.25 30.87 21.0 31.14 21.0 10.0 4,419
142.00 SPY1327I142 29.00 0.00 30.90 10.0 31.12 10.0 0.0 0
142.00 SPY1330I142 28.70 -0.30 30.90 15.0 31.12 15.0 8.0 1,777
143.00 SPY1321I143 27.88 0.00 29.84 15.0 30.18 15.0 1.0 3,039
143.00 SPY1327I143 28.00 0.00 29.90 10.0 30.12 10.0 0.0 0
143.00 SPY1330I143 27.21 -0.79 29.90 15.0 30.12 15.0 4.0 1,557
144.00 SPY1321I144 26.98 -0.04 28.87 21.0 29.14 21.0 1.0 11,502
144.00 SPY1327I144 27.00 0.00 28.90 10.0 29.12 10.0 0.0 0
144.00 SPY1330I144 18.60 -8.40 28.90 15.0 29.12 15.0 7.0 1,488
145.00 SPY1321I145 26.08 0.06 27.87 21.0 28.14 21.0 2.0 13,245
145.00 SPY1327I145 23.52 0.00 25.65 11.0 30.33 10.0 0.0 0
145.00 SPY1330I145 23.75 -2.25 27.90 15.0 28.12 15.0 4.0 1,720
146.00 SPY1321I146 27.30 2.28 26.87 21.0 27.14 21.0 2.0 4,163
146.00 SPY1327I146 22.52 0.00 24.65 11.0 29.38 10.0 0.0 0
146.00 SPY1330I146 26.48 1.48 26.90 15.0 27.12 15.0 3.0 755
147.00 SPY1321I147 21.50 0.00 23.85 1.0 28.80 1.0 0.0 0
147.00 SPY1327I147 21.50 0.00 23.85 1.0 28.80 1.0 0.0 0
147.00 SPY1330I147 20.50 -3.50 25.90 15.0 26.12 15.0 1.0 1,632
148.00 SPY1321I148 20.50 0.00 22.87 1.0 27.80 1.0 0.0 0
148.00 SPY1327I148 20.50 0.00 22.55 1.0 27.54 1.0 0.0 0
148.00 SPY1330I148 20.64 -2.36 24.90 15.0 25.12 15.0 2.0 1,524
149.00 SPY1321I149 23.04 1.02 23.88 10.0 24.13 10.0 18.0 6,527
149.00 SPY1327I149 19.50 0.00 21.55 1.0 26.53 1.0 0.0 0
149.00 SPY1330I149 15.50 -6.50 23.90 15.0 24.12 15.0 41.0 1,028
150.00 SPY1321I150 22.95 1.99 22.87 10.0 23.13 10.0 81.0 11,356
150.00 SPY1327I150 18.73 0.00 20.65 11.0 25.38 10.0 0.0 0
150.00 SPY1330I150 20.78 -0.17 22.90 15.0 23.12 15.0 1.0 2,238
150.50 SPY1321I150.5 18.12 0.00 20.01 1.0 25.00 2.0 0.0 0
151.00 SPY1321I151 22.32 2.25 21.87 10.0 22.13 10.0 4.0 5,063
151.00 SPY1327I151 17.50 0.00 19.56 1.0 24.55 1.0 0.0 0
151.00 SPY1330I151 13.78 -6.22 21.90 15.0 22.12 15.0 19.0 2,033
151.50 SPY1321I151.5 17.12 0.00 19.01 1.0 24.00 2.0 0.0 0
152.00 SPY1321I152 20.18 1.08 20.98 10.0 22.88 1.0 86.0 8,520
152.00 SPY1327I152 16.50 0.00 18.86 1.0 23.80 1.0 0.0 0
152.00 SPY1330I152 15.04 -3.96 20.90 15.0 21.12 15.0 2.0 2,152
152.50 SPY1321I152.5 16.58 0.00 19.20 371.0 21.80 371.0 0.0 0
153.00 SPY1321I153 19.00 0.95 19.88 10.0 20.13 10.0 14.0 12,720
153.00 SPY1327I153 15.52 0.00 17.65 11.0 22.38 10.0 0.0 0
153.00 SPY1330I153 14.08 -3.92 19.90 30.0 20.12 25.0 2.0 4,088
153.50 SPY1321I153.5 15.59 0.00 18.39 371.0 20.43 371.0 0.0 0
154.00 SPY1321I154 19.12 2.19 18.87 10.0 19.13 10.0 16.0 9,600
154.00 SPY1327I154 14.73 0.00 16.65 11.0 21.38 10.0 0.0 0
154.00 SPY1330I154 19.44 2.52 18.90 30.0 19.12 25.0 6.0 3,946
154.50 SPY1321I154.5 14.59 0.00 17.30 371.0 19.70 371.0 0.0 0
155.00 SPY1321I155 15.79 -0.28 17.88 10.0 18.13 10.0 189.0 23,832
155.00 SPY1327I155 13.73 0.00 15.65 11.0 20.33 10.0 0.0 0
155.00 SPY1330I155 18.12 2.12 17.90 15.0 18.12 15.0 100.0 3,286
155.50 SPY1321I155.5 13.58 0.00 15.15 11.0 18.61 371.0 0.0 0
156.00 SPY1321I156 17.07 2.02 16.90 10.0 17.13 10.0 52.0 11,829
156.00 SPY1327I156 12.73 0.00 14.65 11.0 19.33 10.0 0.0 0
156.00 SPY1330I156 17.10 2.10 16.90 30.0 17.12 25.0 323.0 2,796
156.50 SPY1321I156.5 13.44 0.00 15.48 371.0 17.38 371.0 0.0 0
157.00 SPY1321I157 16.02 1.96 15.88 10.0 16.13 10.0 86.0 15,370
157.00 SPY1327I157 11.73 0.00 13.65 11.0 18.33 10.0 0.0 0
157.00 SPY1330I157 16.01 2.01 15.90 15.0 16.12 15.0 34.0 3,848
157.50 SPY1321I157.5 11.58 0.00 13.39 10.0 17.77 10.0 0.0 0
158.00 SPY1321I158 15.07 2.05 14.89 10.0 15.13 10.0 239.0 39,805
158.00 SPY1327I158 10.51 0.00 12.65 11.0 17.33 10.0 0.0 0
158.00 SPY1330I158 12.78 -0.35 14.90 15.0 15.12 15.0 20.0 3,755
158.50 SPY1321I158.5 10.58 0.00 12.17 10.0 16.69 10.0 0.0 0
159.00 SPY1321I159 14.10 2.13 13.87 21.0 14.12 10.0 299.0 22,701
159.00 SPY1327I159 9.70 0.00 11.65 11.0 16.33 10.0 0.0 0
159.00 SPY1330I159 14.10 2.10 13.90 15.0 14.12 15.0 41.0 3,019
159.50 SPY1321I159.5 9.59 0.00 12.57 371.0 14.43 371.0 0.0 0
160.00 SPY1321I160 12.90 1.91 12.89 10.0 13.13 10.0 13455.0 49,360
160.00 SPY1327I160 8.74 0.00 10.70 10.0 15.40 11.0 0.0 0
160.00 SPY1330I160 11.15 0.11 12.90 30.0 13.12 25.0 50.0 7,637
160.50 SPY1321I160.5 9.44 0.00 10.15 11.0 14.80 371.0 0.0 0
160.50 SPY1327I160.5 8.34 -2.16 12.40 15.0 12.62 15.0 5.0 160
161.00 SPY1321I161 12.12 2.22 11.89 10.0 12.13 10.0 282.0 22,045
161.00 SPY1327I161 7.50 0.00 9.55 1.0 14.53 1.0 0.0 0
161.00 SPY1330I161 10.02 0.00 11.90 15.0 12.12 15.0 11.0 3,697
161.50 SPY1321I161.5 11.55 2.05 11.34 15.0 11.68 15.0 20.0 20
161.50 SPY1327I161.5 7.74 -1.77 11.40 15.0 11.62 15.0 72.0 255
162.00 SPY1321I162 11.12 2.14 10.88 21.0 11.13 10.0 321.0 34,835
162.00 SPY1327I162 11.07 2.29 10.90 15.0 11.12 15.0 7.0 480
162.00 SPY1330I162 10.80 1.67 10.90 30.0 11.12 30.0 1.0 5,504
162.50 SPY1321I162.5 7.40 0.00 7.93 371.0 11.97 371.0 0.0 0
162.50 SPY1327I162.5 6.84 -1.67 10.40 15.0 10.62 15.0 128.0 255
163.00 SPY1321I163 9.95 1.96 9.89 10.0 10.14 21.0 814.0 25,854
163.00 SPY1327I163 9.98 1.96 9.90 15.0 10.12 15.0 52.0 1,524
163.00 SPY1330I163 10.10 2.10 9.90 20.0 10.12 30.0 374.0 5,786
163.50 SPY1321I163.5 5.60 0.00 8.45 371.0 10.55 371.0 0.0 0
163.50 SPY1327I163.5 7.36 0.00 9.40 20.0 9.62 20.0 1.0 660
164.00 SPY1321I164 9.06 2.14 8.84 15.0 9.18 30.0 3598.0 51,904
164.00 SPY1327I164 9.05 2.02 8.90 20.0 9.12 20.0 488.0 3,427
164.00 SPY1330I164 9.10 2.02 8.90 20.0 9.12 30.0 349.0 6,376
164.50 SPY1321I164.5 7.14 0.61 8.34 15.0 8.68 20.0 3.0 176
164.50 SPY1327I164.5 5.00 -1.54 8.40 20.0 8.62 20.0 151.0 763
165.00 SPY1321I165 8.10 2.07 7.85 15.0 8.18 30.0 2760.0 112,089
165.00 SPY1327I165 7.96 1.91 7.90 20.0 8.12 20.0 170.0 1,729
165.00 SPY1330I165 6.30 0.25 7.90 20.0 8.12 30.0 1192.0 16,397
165.50 SPY1321I165.5 6.10 0.58 7.34 20.0 7.68 20.0 3.0 333
165.50 SPY1327I165.5 5.61 0.00 7.40 20.0 7.62 20.0 200.0 1,641
166.00 SPY1321I166 7.03 1.93 6.84 10.0 7.18 10.0 5205.0 71,617
166.00 SPY1327I166 4.74 -0.33 6.90 20.0 7.12 20.0 88.0 2,359
166.00 SPY1330I166 7.16 2.08 6.90 20.0 7.13 30.0 6410.0 27,121
166.50 SPY1321I166.5 6.59 1.99 6.34 15.0 6.68 20.0 1.0 1,844
166.50 SPY1327I166.5 4.20 -0.40 6.40 20.0 6.63 20.0 13.0 1,933
167.00 SPY1321I167 6.00 1.80 5.89 10.0 6.17 10.0 6227.0 110,446
167.00 SPY1327I167 6.13 2.00 5.90 20.0 6.13 20.0 153.0 3,791
167.00 SPY1330I167 5.95 1.72 5.90 15.0 6.13 30.0 566.0 21,721
167.50 SPY1321I167.5 2.46 0.00 4.64 371.0 6.36 371.0 0.0 0
167.50 SPY1327I167.5 5.24 1.59 5.40 25.0 5.63 30.0 1103.0 2,637
168.00 SPY1321I168 5.00 1.82 4.92 163.0 5.09 198.0 4837.0 100,705
168.00 SPY1327I168 4.97 1.72 4.90 104.0 5.13 73.0 1769.0 2,859
168.00 SPY1330I168 5.13 1.86 4.91 295.0 5.14 293.0 8721.0 91,873
168.50 SPY1321I168.5 4.46 1.77 4.41 133.0 4.67 133.0 243.0 4,203
168.50 SPY1327I168.5 4.55 1.71 4.41 195.0 4.64 152.0 4831.0 8,009
169.00 SPY1321I169 3.98 1.63 3.92 234.0 4.09 123.0 23343.0 119,674
169.00 SPY1327I169 4.07 1.63 3.92 828.0 4.15 131.0 6434.0 9,695
169.00 SPY1330I169 4.00 1.50 3.95 78.0 4.02 25.0 8099.0 60,262
169.50 SPY1321I169.5 3.48 1.57 3.42 150.0 3.62 150.0 2206.0 10,853
169.50 SPY1327I169.5 3.63 1.57 3.44 863.0 3.67 30.0 19173.0 6,510
170.00 SPY1321I170 3.07 1.54 3.00 3.0 3.98 10.0 127604.0 194,245
170.00 SPY1327I170 2.55 1.02 0.75 11.0 5.13 10.0 40.0 4,118
170.00 SPY1330I170 3.14 1.30 3.02 830.0 3.17 10.0 24147.0 86,422
170.50 SPY1321I170.5 2.07 0.91 0.51 371.0 4.95 11.0 396.0 2,092
170.50 SPY1327I170.5 0.00 0.00 0.47 1.0 5.45 1.0 0.0 0
171.00 SPY1321I171 2.03 1.08 2.02 171.0 2.11 74.0 89031.0 106,207
171.00 SPY1327I171 2.20 1.10 1.93 10.0 2.57 20.0 13.0 2,900
171.00 SPY1330I171 2.30 1.07 2.22 3413.0 2.36 3623.0 6725.0 28,404
171.50 SPY1321I171.5 1.94 1.29 0.05 1.0 5.00 371.0 585.0 246
171.50 SPY1327I171.5 0.00 0.00 1.75 1.0 1.90 1.0 0.0 0
172.00 SPY1321I172 1.20 0.72 1.17 158.0 1.24 117.0 148135.0 135,235
172.00 SPY1327I172 1.27 0.56 1.38 10.0 1.74 10.0 1384.0 1
172.00 SPY1330I172 1.60 0.84 1.59 78.0 1.63 89.0 17965.0 9,001
172.50 SPY1321I172.5 0.78 0.44 0.49 371.0 0.99 370.0 122.0 236
172.50 SPY1327I172.5 0.00 0.00 1.02 1.0 1.64 1.0 0.0 0
173.00 SPY1321I173 0.58 0.35 0.56 21.0 0.58 78.0 151588.0 142,030
173.00 SPY1327I173 1.12 0.80 0.65 10.0 1.29 10.0 964.0 1
173.00 SPY1330I173 1.07 0.61 1.04 89.0 1.07 89.0 16791.0 9,919
173.50 SPY1321I173.5 0.37 0.22 0.35 143.0 0.37 89.0 155584.0 11,748
173.50 SPY1327I173.5 0.00 0.00 0.67 1.0 0.74 1.0 0.0 0
174.00 SPY1321I174 0.20 0.10 0.21 92.0 0.23 234.0 101750.0 96,270
174.00 SPY1327I174 0.56 0.34 0.55 11.0 0.57 103.0 17145.0 4,676
174.00 SPY1330I174 0.65 0.39 0.64 59.0 0.66 134.0 8394.0 10,809
174.50 SPY1321I174.5 5.00 0.00 0.14 1.0 0.51 1.0 0.0 0
174.50 SPY1327I174.5 0.00 0.00 0.36 1.0 0.43 1.0 0.0 0
175.00 SPY1321I175 0.08 0.03 0.05 125.0 0.10 848.0 34616.0 130,823
175.00 SPY1327I175 0.36 0.24 0.31 29.0 0.33 87.0 4891.0 478
175.00 SPY1330I175 0.41 0.26 0.37 107.0 0.39 78.0 16087.0 30,662
175.50 SPY1321I175.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
175.50 SPY1327I175.5 0.00 0.00 0.02 1.0 0.56 1.0 0.0 0
176.00 SPY1321I176 0.05 0.02 0.02 125.0 0.05 378.0 7564.0 63,811
176.00 SPY1327I176 0.18 0.11 0.16 305.0 0.19 242.0 7170.0 523
176.00 SPY1330I176 0.23 0.16 0.21 167.0 0.23 178.0 1815.0 5,068
176.50 SPY1321I176.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
176.50 SPY1327I176.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
177.00 SPY1321I177 0.03 0.01 0.01 211.0 0.03 201.0 11096.0 66,797
177.00 SPY1327I177 0.10 0.05 0.09 125.0 0.12 86.0 187.0 428
177.00 SPY1330I177 0.10 0.04 0.12 164.0 0.14 173.0 36.0 1,871
177.50 SPY1321I177.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
177.50 SPY1327I177.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
178.00 SPY1321I178 0.01 0.00 0.01 302.0 0.02 70.0 2919.0 31,933
178.00 SPY1327I178 0.08 0.06 0.05 125.0 0.09 180.0 587.0 384
178.00 SPY1330I178 0.09 0.05 0.07 259.0 0.09 130.0 573.0 22,136
178.50 SPY1321I178.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
178.50 SPY1327I178.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
179.00 SPY1321I179 0.01 0.00 0.01 42.0 0.01 60.0 1976.0 27,607
179.00 SPY1327I179 0.05 0.03 0.05 97.0 0.06 20.0 20.0 188
179.50 SPY1321I179.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
179.50 SPY1327I179.5 0.00 0.00 0.00 0.0 5.00 2.0 0.0 0
180.00 SPY1321I180 0.01 0.00 0.01 67.0 0.01 100.0 10005.0 164,993
180.00 SPY1327I180 0.04 0.03 0.03 125.0 0.06 125.0 1266.0 131
180.00 SPY1330I180 0.04 0.01 0.03 219.0 0.07 63.0 4074.0 20,513
181.00 SPY1321I181 0.01 0.00 0.01 248.0 0.01 51.0 204.0 21,042
181.00 SPY1327I181 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
182.00 SPY1321I182 0.01 0.00 0.01 150.0 0.01 20.0 400.0 22,238
182.00 SPY1327I182 5.00 0.00 0.00 0.0 4.87 11.0 0.0 0
183.00 SPY1321I183 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
183.00 SPY1327I183 4.87 0.00 0.00 0.0 4.87 11.0 0.0 0
184.00 SPY1321I184 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
184.00 SPY1327I184 5.00 0.00 0.00 0.0 4.87 11.0 0.0 0
185.00 SPY1321I185 5.00 0.00 0.01 10.0 5.00 2.0 0.0 0
185.00 SPY1327I185 5.00 0.00 0.00 0.0 4.87 11.0 0.0 0
185.00 SPY1330I185 0.01 0.00 0.01 90.0 0.01 11.0 31.0 6,805
186.00 SPY1321I186 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
187.00 SPY1321I187 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
188.00 SPY1321I188 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
189.00 SPY1321I189 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
190.00 SPY1321I190 0.01 0.00 0.01 1722.0 0.01 177.0 1.0 35,415
195.00 SPY1321I195 5.00 0.00 0.01 22.0 5.00 2.0 0.0 0
200.00 SPY1321I200 5.00 0.00 0.00 0.0 5.00 2.0 0.0 0
205.00 SPY1321I205 5.00 0.00 0.00 0.0 5.00 2.0 0.0 0

Put Options: SPY

Strike
Price 		Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SPY1321U20 0.02 0.01 0.01 20.0 0.01 173.0 1.0 1
25.00 SPY1321U25 0.02 0.00 0.01 10.0 0.01 172.0 0.0 0
30.00 SPY1321U30 0.02 0.01 0.01 10.0 0.01 171.0 1.0 2
35.00 SPY1321U35 0.02 0.01 0.01 10.0 0.01 168.0 1.0 11
40.00 SPY1321U40 0.01 0.00 0.01 10.0 0.01 168.0 10.0 12
45.00 SPY1321U45 0.01 0.00 0.01 10.0 0.01 174.0 2.0 2
50.00 SPY1321U50 0.04 0.03 0.01 10.0 0.02 286.0 21.0 21
55.00 SPY1321U55 0.04 0.03 0.01 10.0 0.01 134.0 10.0 10
60.00 SPY1321U60 0.08 0.06 0.01 10.0 0.02 286.0 50.0 51
65.00 SPY1321U65 0.01 -0.01 0.01 59.0 0.01 76.0 5.0 26
66.00 SPY1321U66 0.01 0.00 0.01 59.0 0.01 71.0 0.0 0
67.00 SPY1321U67 0.01 0.00 0.01 10.0 0.01 49.0 30.0 1,384
68.00 SPY1321U68 0.01 0.00 0.01 10.0 0.01 64.0 6.0 11
69.00 SPY1321U69 0.01 0.00 0.01 513.0 0.01 51.0 6.0 7
70.00 SPY1321U70 0.01 -0.01 0.01 1337.0 0.02 323.0 12.0 1,285
71.00 SPY1321U71 0.02 0.00 0.01 626.0 0.01 45.0 10.0 20
72.00 SPY1321U72 0.03 0.01 0.01 375.0 0.02 286.0 20.0 564
73.00 SPY1321U73 0.02 0.00 0.01 49.0 0.01 25.0 16.0 4
74.00 SPY1321U74 0.02 0.01 0.01 49.0 0.02 290.0 200.0 3,017
75.00 SPY1321U75 0.01 -0.01 0.01 100.0 0.02 315.0 200.0 720
76.00 SPY1321U76 0.01 0.00 0.01 10.0 0.02 620.0 100.0 201
77.00 SPY1321U77 0.02 0.00 0.01 10.0 0.02 305.0 200.0 225
78.00 SPY1321U78 5.00 0.00 0.01 140.0 4.87 11.0 0.0 0
79.00 SPY1321U79 4.87 0.00 0.01 140.0 4.87 11.0 0.0 0
80.00 SPY1321U80 4.87 0.00 0.01 300.0 4.87 11.0 0.0 0
81.00 SPY1321U81 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
82.00 SPY1321U82 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
83.00 SPY1321U83 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
84.00 SPY1321U84 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
85.00 SPY1321U85 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
86.00 SPY1321U86 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
87.00 SPY1321U87 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
88.00 SPY1321U88 4.87 0.00 0.01 447.0 4.87 11.0 0.0 0
89.00 SPY1321U89 5.00 0.00 0.01 257.0 4.87 11.0 0.0 0
90.00 SPY1321U90 5.00 0.00 0.00 0.0 5.00 2.0 0.0 0
91.00 SPY1321U91 4.87 0.00 0.01 157.0 4.87 11.0 0.0 0
92.00 SPY1321U92 5.00 0.00 0.01 157.0 4.87 11.0 0.0 0
93.00 SPY1321U93 5.00 0.00 0.01 157.0 4.87 11.0 0.0 0
94.00 SPY1321U94 5.00 0.00 0.01 101.0 4.87 11.0 0.0 0
95.00 SPY1321U95 4.87 0.00 0.01 100.0 4.87 11.0 0.0 0
96.00 SPY1321U96 5.00 0.00 0.01 134.0 4.80 11.0 0.0 0
97.00 SPY1321U97 5.00 0.00 0.01 135.0 4.87 11.0 0.0 0
98.00 SPY1321U98 4.87 0.00 0.01 135.0 4.87 11.0 0.0 0
99.00 SPY1321U99 5.00 0.00 0.01 135.0 4.87 11.0 0.0 0
100.00 SPY1321U100 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
100.00 SPY1330U100 0.01 -0.01 0.01 10.0 0.02 310.0 50.0 1,244
101.00 SPY1321U101 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
101.00 SPY1330U101 0.06 0.04 0.01 90.0 0.02 197.0 15.0 57
102.00 SPY1321U102 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
102.00 SPY1330U102 0.02 0.00 0.02 63.0 0.07 63.0 0.0 0
103.00 SPY1321U103 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
103.00 SPY1330U103 0.87 0.86 0.01 63.0 0.02 284.0 2.0 11
104.00 SPY1321U104 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
104.00 SPY1330U104 0.11 0.09 0.01 90.0 0.02 316.0 11.0 36
105.00 SPY1321U105 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
105.00 SPY1330U105 0.01 0.00 0.01 75.0 0.01 159.0 200.0 2,069
106.00 SPY1321U106 5.00 0.00 0.02 10.0 4.87 11.0 0.0 0
106.00 SPY1330U106 0.08 0.05 0.01 10.0 0.03 35.0 31.0 38
107.00 SPY1321U107 5.00 0.00 0.02 10.0 4.87 11.0 0.0 0
107.00 SPY1330U107 0.09 0.06 0.01 10.0 0.03 54.0 33.0 33
108.00 SPY1321U108 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
108.00 SPY1330U108 0.11 0.08 0.01 10.0 0.03 54.0 15.0 71
109.00 SPY1321U109 5.00 0.00 0.03 10.0 4.80 11.0 0.0 0
109.00 SPY1330U109 0.18 0.14 0.01 10.0 0.04 35.0 20.0 61
110.00 SPY1321U110 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
110.00 SPY1330U110 0.01 -0.01 0.01 75.0 0.02 292.0 1.0 2,164
111.00 SPY1321U111 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
111.00 SPY1330U111 0.13 0.11 0.01 50.0 0.02 125.0 1.0 535
112.00 SPY1321U112 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
112.00 SPY1330U112 0.01 -0.01 0.01 100.0 0.02 125.0 600.0 1,015
113.00 SPY1321U113 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
113.00 SPY1330U113 0.01 0.00 0.01 1000.0 0.01 39.0 200.0 646
114.00 SPY1321U114 5.00 0.00 0.01 24.0 5.00 2.0 0.0 0
114.00 SPY1330U114 0.01 -0.01 0.01 1050.0 0.02 125.0 9.0 410
115.00 SPY1321U115 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
115.00 SPY1330U115 0.01 0.00 0.01 75.0 0.01 82.0 400.0 3,452
116.00 SPY1321U116 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
116.00 SPY1330U116 0.01 0.00 0.01 30.0 0.02 125.0 1000.0 1,921
117.00 SPY1321U117 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
117.00 SPY1330U117 0.01 0.00 0.01 10.0 0.01 101.0 200.0 970
118.00 SPY1321U118 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
118.00 SPY1330U118 0.01 -0.01 0.01 10.0 0.02 254.0 400.0 2,306
119.00 SPY1321U119 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
119.00 SPY1330U119 0.01 0.00 0.01 10.0 0.02 253.0 1.0 492
120.00 SPY1321U120 5.00 0.00 0.01 10.0 4.87 11.0 0.0 0
120.00 SPY1330U120 0.01 0.00 0.01 5.0 0.02 293.0 5.0 4,165
121.00 SPY1321U121 5.00 0.00 0.01 3.0 5.00 2.0 0.0 0
121.00 SPY1330U121 0.01 -0.01 0.01 2.0 0.02 282.0 10.0 1,091
122.00 SPY1321U122 5.00 0.00 0.01 3.0 5.00 2.0 0.0 0
122.00 SPY1330U122 0.22 0.20 0.01 10.0 0.01 97.0 262.0 422
123.00 SPY1321U123 5.00 0.00 0.01 39.0 4.87 11.0 0.0 0
123.00 SPY1330U123 0.24 0.22 0.01 1000.0 0.01 83.0 235.0 683
124.00 SPY1321U124 5.00 0.00 0.01 171.0 4.87 11.0 0.0 0
124.00 SPY1330U124 0.02 0.00 0.01 1000.0 0.01 162.0 10.0 293
125.00 SPY1321U125 5.00 0.00 0.01 15.0 5.00 2.0 0.0 0
125.00 SPY1330U125 0.03 0.02 0.01 1100.0 0.01 69.0 25.0 31,218
126.00 SPY1321U126 5.00 0.00 0.01 20.0 5.00 2.0 0.0 0
126.00 SPY1330U126 0.02 0.00 0.01 1200.0 0.02 280.0 193.0 410
127.00 SPY1321U127 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
127.00 SPY1330U127 0.52 0.51 0.01 1686.0 0.01 172.0 69.0 375
128.00 SPY1321U128 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
128.00 SPY1330U128 0.01 0.00 0.01 75.0 0.01 162.0 7.0 501
129.00 SPY1321U129 4.87 0.00 0.01 10.0 4.87 11.0 0.0 0
129.00 SPY1330U129 0.04 0.02 0.01 75.0 0.02 281.0 30.0 247
130.00 SPY1321U130 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
130.00 SPY1330U130 0.03 0.01 0.01 10.0 0.02 578.0 10.0 25,052
131.00 SPY1321U131 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
131.00 SPY1330U131 0.01 -0.01 0.01 100.0 0.02 572.0 1.0 3,920
132.00 SPY1321U132 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
132.00 SPY1330U132 0.01 -0.01 0.01 90.0 0.02 430.0 6.0 2,153
133.00 SPY1321U133 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
133.00 SPY1330U133 0.01 0.00 0.01 4.0 0.02 524.0 4.0 1,927
134.00 SPY1321U134 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
134.00 SPY1330U134 0.01 -0.01 0.01 120.0 0.02 283.0 86.0 4,117
135.00 SPY1321U135 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
135.00 SPY1327U135 0.01 0.00 0.01 75.0 0.01 2011.0 0.0 0
135.00 SPY1330U135 0.01 0.00 0.01 75.0 0.01 1511.0 90.0 20,472
136.00 SPY1321U136 0.01 0.00 0.01 90.0 0.01 561.0 2.0 9,013
136.00 SPY1327U136 0.01 0.00 0.01 10.0 0.01 1511.0 0.0 0
136.00 SPY1330U136 0.01 0.00 0.01 75.0 0.01 544.0 22.0 4,571
137.00 SPY1321U137 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
137.00 SPY1327U137 0.09 0.08 0.01 10.0 0.01 1761.0 8.0 7
137.00 SPY1330U137 0.01 0.00 0.01 10.0 0.01 1500.0 69.0 3,908
138.00 SPY1321U138 5.00 0.00 0.01 21.0 5.00 2.0 0.0 0
138.00 SPY1327U138 0.01 0.00 0.01 450.0 0.01 1510.0 0.0 0
138.00 SPY1330U138 0.01 0.00 0.01 30.0 0.01 1000.0 289.0 3,192
139.00 SPY1321U139 5.00 0.00 0.01 1.0 5.00 2.0 0.0 0
139.00 SPY1327U139 0.01 0.00 0.01 450.0 0.01 2003.0 0.0 0
139.00 SPY1330U139 0.01 0.00 0.01 70.0 0.01 1.0 2.0 2,953
140.00 SPY1321U140 5.00 0.00 0.01 20.0 5.00 2.0 0.0 0
140.00 SPY1327U140 0.13 0.12 0.01 550.0 0.01 2000.0 5.0 6
140.00 SPY1330U140 0.01 0.00 0.01 70.0 0.02 236.0 99.0 16,409
141.00 SPY1321U141 0.01 0.00 0.01 1000.0 0.01 2511.0 9.0 35,708
141.00 SPY1327U141 0.09 0.08 0.01 550.0 0.01 1500.0 2.0 2
141.00 SPY1330U141 0.01 0.00 0.01 121.0 0.02 309.0 2.0 3,219
142.00 SPY1321U142 5.00 0.00 0.01 1.0 5.00 2.0 0.0 0
142.00 SPY1327U142 0.01 0.00 0.01 550.0 0.01 1505.0 500.0 531
142.00 SPY1330U142 0.01 0.00 0.01 223.0 0.02 231.0 37.0 9,127
143.00 SPY1321U143 5.00 0.00 0.01 1.0 5.00 2.0 0.0 0
143.00 SPY1327U143 0.01 0.00 0.01 496.0 0.01 1000.0 52.0 52
143.00 SPY1330U143 0.01 0.00 0.01 133.0 0.02 239.0 43.0 10,293
144.00 SPY1321U144 5.00 0.00 0.02 1.0 5.00 2.0 0.0 0
144.00 SPY1327U144 0.01 0.00 0.01 270.0 0.01 1000.0 4.0 5
144.00 SPY1330U144 0.01 0.00 0.01 129.0 0.02 244.0 392.0 3,742
145.00 SPY1321U145 0.01 0.00 0.01 1500.0 0.01 4011.0 74.0 68,267
145.00 SPY1327U145 0.01 0.00 0.01 877.0 0.01 1000.0 9.0 47
145.00 SPY1330U145 0.01 -0.01 0.01 138.0 0.02 258.0 252.0 10,105
146.00 SPY1321U146 0.01 0.00 0.01 121.0 0.01 1000.0 31.0 34,543
146.00 SPY1327U146 4.87 0.00 0.01 480.0 4.87 11.0 0.0 0
146.00 SPY1330U146 0.02 0.00 0.01 223.0 0.02 26.0 291.0 33,334
147.00 SPY1321U147 5.00 0.00 0.01 22.0 5.00 2.0 0.0 0
147.00 SPY1327U147 5.00 0.00 0.04 1.0 5.00 2.0 0.0 0
147.00 SPY1330U147 0.02 0.00 0.01 223.0 0.03 257.0 39.0 5,308
148.00 SPY1321U148 0.01 0.00 0.01 181.0 0.01 40.0 35.0 36,320
148.00 SPY1327U148 5.00 0.00 0.04 23.0 5.00 2.0 0.0 0
148.00 SPY1330U148 0.02 -0.01 0.01 138.0 0.03 495.0 500.0 7,344
149.00 SPY1321U149 0.01 0.00 0.01 98.0 0.01 15.0 90.0 60,203
149.00 SPY1327U149 5.00 0.00 0.01 1.0 5.00 2.0 0.0 0
149.00 SPY1330U149 0.02 -0.01 0.01 205.0 0.03 471.0 167.0 20,085
150.00 SPY1321U150 0.01 0.00 0.01 22.0 0.01 2250.0 2272.0 192,938
150.00 SPY1327U150 0.11 0.09 0.01 76.0 0.03 136.0 28.0 2,034
150.00 SPY1330U150 0.02 -0.01 0.02 133.0 0.03 196.0 254.0 51,661
150.50 SPY1321U150.5 5.00 0.00 0.00 0.0 5.00 2.0 0.0 0
151.00 SPY1321U151 0.01 0.00 0.01 90.0 0.01 2050.0 1287.0 58,332
151.00 SPY1327U151 0.02 0.01 0.01 109.0 0.03 136.0 182.0 1,322
151.00 SPY1330U151 0.03 -0.01 0.02 149.0 0.03 33.0 42.0 37,081
151.50 SPY1321U151.5 5.00 0.00 0.00 0.0 5.00 2.0 0.0 0
152.00 SPY1321U152 0.01 0.00 0.01 470.0 0.01 1750.0 4714.0 49,095
152.00 SPY1327U152 0.02 -0.01 0.01 128.0 0.03 136.0 20.0 633
152.00 SPY1330U152 0.03 -0.01 0.02 149.0 0.04 254.0 1224.0 14,887
152.50 SPY1321U152.5 0.94 0.00 0.00 0.0 0.84 371.0 0.0 0
153.00 SPY1321U153 0.01 0.00 0.01 4.0 0.01 1259.0 1360.0 60,036
153.00 SPY1327U153 0.02 -0.01 0.01 60.0 0.03 359.0 366.0 434
153.00 SPY1330U153 0.02 -0.03 0.02 1448.0 0.04 226.0 1231.0 20,152
153.50 SPY1321U153.5 0.01 0.00 0.01 960.0 0.02 428.0 664.0 960
154.00 SPY1321U154 0.01 0.00 0.01 4.0 0.02 308.0 2265.0 49,648
154.00 SPY1327U154 5.00 0.00 0.01 43.0 4.87 11.0 0.0 0
154.00 SPY1330U154 0.04 -0.01 0.02 223.0 0.04 125.0 1286.0 25,564
154.50 SPY1321U154.5 0.01 -0.01 0.01 186.0 0.02 329.0 6.0 10,981
155.00 SPY1321U155 0.01 0.00 0.01 1370.0 0.02 291.0 967.0 184,339
155.00 SPY1327U155 0.03 -0.02 0.02 74.0 0.03 125.0 45.0 644
155.00 SPY1330U155 0.04 -0.02 0.01 125.0 0.04 125.0 345.0 71,281
155.50 SPY1321U155.5 0.01 -0.01 0.01 108.0 0.02 420.0 91.0 677
156.00 SPY1321U156 0.01 -0.01 0.01 200.0 0.02 423.0 283.0 131,274
156.00 SPY1327U156 0.03 -0.02 0.02 43.0 0.03 11.0 1.0 870
156.00 SPY1330U156 0.05 -0.02 0.01 125.0 0.05 2680.0 20486.0 50,036
156.50 SPY1321U156.5 0.01 -0.01 0.01 4.0 0.02 429.0 956.0 2,786
157.00 SPY1321U157 0.01 -0.01 0.01 1500.0 0.02 80.0 5586.0 95,832
157.00 SPY1327U157 0.03 -0.03 0.01 180.0 0.04 125.0 156.0 1,634
157.00 SPY1330U157 0.05 -0.03 0.02 125.0 0.05 125.0 869.0 27,605
157.50 SPY1321U157.5 0.02 0.00 0.01 4.0 0.02 240.0 108.0 3,190
158.00 SPY1321U158 0.02 0.00 0.01 1500.0 0.02 142.0 1674.0 89,869
158.00 SPY1327U158 0.03 -0.03 0.01 244.0 0.04 125.0 330.0 2,140
158.00 SPY1330U158 0.05 -0.05 0.02 125.0 0.06 125.0 30217.0 60,231
158.50 SPY1321U158.5 0.01 -0.01 0.01 4.0 0.02 262.0 221.0 1,981
159.00 SPY1321U159 0.01 -0.02 0.01 182.0 0.02 242.0 2146.0 104,053
159.00 SPY1327U159 0.07 -0.01 0.01 125.0 0.05 125.0 187.0 1,204
159.00 SPY1330U159 0.06 -0.05 0.05 78.0 0.06 50.0 2436.0 45,636
159.50 SPY1321U159.5 0.03 0.01 0.01 4.0 0.02 455.0 555.0 298
160.00 SPY1321U160 0.01 -0.02 0.01 511.0 0.02 32.0 18969.0 222,076
160.00 SPY1327U160 0.04 -0.05 0.03 331.0 0.05 11.0 392.0 6,044
160.00 SPY1330U160 0.06 -0.07 0.03 63.0 0.07 63.0 4039.0 39,673
160.50 SPY1321U160.5 0.02 -0.01 0.01 103.0 0.02 257.0 231.0 446
160.50 SPY1327U160.5 0.04 -0.06 0.04 64.0 0.06 136.0 196.0 2,849
161.00 SPY1321U161 0.02 -0.01 0.01 55.0 0.02 43.0 2558.0 86,695
161.00 SPY1327U161 0.05 -0.07 0.03 180.0 0.06 125.0 388.0 5,157
161.00 SPY1330U161 0.06 -0.11 0.04 149.0 0.08 235.0 414.0 19,479
161.50 SPY1321U161.5 0.02 -0.02 0.01 47.0 0.02 125.0 3225.0 1,552
161.50 SPY1327U161.5 0.05 -0.09 0.04 80.0 0.06 33.0 189.0 2,532
162.00 SPY1321U162 0.02 -0.02 0.01 130.0 0.03 47.0 15236.0 123,748
162.00 SPY1327U162 0.04 -0.10 0.03 57.0 0.06 84.0 559.0 8,063
162.00 SPY1330U162 0.10 -0.09 0.06 174.0 0.08 183.0 237.0 76,033
162.50 SPY1321U162.5 0.02 -0.03 0.02 395.0 0.03 63.0 1467.0 15,820
162.50 SPY1327U162.5 0.06 -0.10 0.04 296.0 0.08 189.0 673.0 2,878
163.00 SPY1321U163 0.02 -0.05 0.02 2152.0 0.03 203.0 40852.0 136,865
163.00 SPY1327U163 0.07 -0.11 0.04 125.0 0.08 125.0 775.0 8,783
163.00 SPY1330U163 0.09 -0.17 0.07 258.0 0.11 175.0 4631.0 62,930
163.50 SPY1321U163.5 0.02 -0.04 0.02 260.0 0.03 327.0 637.0 3,979
163.50 SPY1327U163.5 0.07 -0.13 0.05 125.0 0.09 125.0 2519.0 3,922
164.00 SPY1321U164 0.02 -0.05 0.02 182.0 0.03 204.0 8399.0 139,323
164.00 SPY1327U164 0.30 0.29 0.06 360.0 0.68 11.0 1.0 2,495
164.00 SPY1330U164 0.11 -0.21 0.10 5000.0 0.15 64.0 23777.0 50,976
164.50 SPY1321U164.5 0.02 -0.07 0.02 134.0 0.03 5.0 7036.0 4,204
164.50 SPY1327U164.5 0.09 -0.18 0.08 40.0 0.09 37.0 6052.0 8,170
165.00 SPY1321U165 0.03 -0.08 0.02 143.0 0.04 1034.0 41962.0 224,957
165.00 SPY1327U165 0.30 0.18 0.05 1.0 0.68 11.0 50.0 727
165.00 SPY1330U165 0.14 -0.26 0.12 3180.0 0.14 134.0 11779.0 63,968
165.50 SPY1321U165.5 0.04 -0.08 0.03 100.0 0.04 349.0 95043.0 2,260
165.50 SPY1327U165.5 0.13 -0.23 0.10 171.0 0.12 128.0 753.0 6,075
166.00 SPY1321U166 0.03 -0.13 0.03 61.0 0.04 301.0 33212.0 153,121
166.00 SPY1327U166 0.13 -0.28 0.12 121.0 0.14 72.0 3277.0 7,994
166.00 SPY1330U166 0.18 -0.31 0.17 1744.0 0.18 43.0 3580.0 35,129
166.50 SPY1321U166.5 0.05 -0.15 0.04 1.0 0.05 378.0 13842.0 11,362
166.50 SPY1327U166.5 0.16 -0.34 0.15 294.0 0.17 21.0 1901.0 4,132
167.00 SPY1321U167 0.05 -0.18 0.02 125.0 0.06 538.0 85701.0 158,969
167.00 SPY1327U167 0.55 0.42 0.08 11.0 0.67 11.0 289.0 284
167.00 SPY1330U167 0.25 -0.40 0.24 1953.0 0.26 134.0 14235.0 54,067
167.50 SPY1321U167.5 0.05 -0.23 0.02 63.0 0.06 369.0 110212.0 17,055
167.50 SPY1327U167.5 0.23 -0.42 0.21 177.0 0.24 138.0 8392.0 8,542
168.00 SPY1321U168 0.06 -0.31 0.05 134.0 0.07 511.0 54073.0 94,808
168.00 SPY1327U168 0.77 0.08 0.06 15.0 0.49 1.0 1.0 6
168.00 SPY1330U168 0.36 -0.50 0.35 125.0 0.37 97.0 18478.0 54,848
168.50 SPY1321U168.5 0.08 -0.37 0.06 134.0 0.09 229.0 22735.0 31,638
168.50 SPY1327U168.5 0.32 -0.57 0.32 21.0 0.35 248.0 2659.0 8,355
169.00 SPY1321U169 0.10 -0.46 0.08 134.0 0.10 89.0 86342.0 118,212
169.00 SPY1327U169 0.70 -0.37 0.19 10.0 0.70 10.0 127.0 846
169.00 SPY1330U169 0.51 -0.64 0.50 164.0 0.53 147.0 5991.0 18,725
169.50 SPY1321U169.5 0.39 -0.25 0.02 11.0 0.44 371.0 2296.0 115
169.50 SPY1327U169.5 0.49 -0.71 0.48 62.0 0.51 115.0 14545.0 6,045
170.00 SPY1321U170 0.17 -0.72 0.15 284.0 0.17 22.0 118174.0 64,496
170.00 SPY1327U170 1.61 0.20 0.33 10.0 0.87 10.0 419.0 276
170.00 SPY1330U170 0.74 -0.79 0.72 107.0 0.74 110.0 24908.0 27,050
170.50 SPY1321U170.5 0.26 -0.79 0.14 300.0 0.46 371.0 208.0 19
170.50 SPY1327U170.5 1.60 0.00 0.65 1.0 0.75 1.0 1.0 0
171.00 SPY1321U171 0.32 -1.08 0.31 600.0 0.34 108.0 88319.0 54,092
171.00 SPY1327U171 0.89 -1.08 0.61 10.0 1.15 10.0 1086.0 1,808
171.00 SPY1330U171 1.00 -0.99 1.00 89.0 1.03 112.0 7890.0 4,030
171.50 SPY1321U171.5 0.42 -1.20 0.40 558.0 0.55 558.0 417.0 0
171.50 SPY1327U171.5 2.30 0.00 0.98 1.0 1.06 1.0 3.0 0
172.00 SPY1321U172 0.67 -1.43 0.64 54.0 0.66 10.0 50883.0 10,062
172.00 SPY1327U172 1.08 -1.24 1.14 20.0 3.38 11.0 1324.0 0
172.00 SPY1330U172 1.39 -1.15 1.37 11.0 1.41 188.0 8281.0 3,647
172.50 SPY1321U172.5 0.78 -1.79 0.71 371.0 1.23 371.0 20.0 2
172.50 SPY1327U172.5 1.30 0.00 1.45 1.0 1.51 1.0 2.0 0
173.00 SPY1321U173 1.22 -1.70 1.22 2.0 1.23 27.0 21278.0 7,511
173.00 SPY1327U173 1.50 0.65 1.49 10.0 2.03 10.0 22.0 0
173.00 SPY1330U173 1.86 -1.40 1.85 21.0 1.92 3291.0 7948.0 1,674
173.50 SPY1321U173.5 1.58 -1.79 1.55 124.0 1.64 78.0 2475.0 2,188
173.50 SPY1327U173.5 1.82 0.00 1.99 1.0 2.13 1.0 1.0 0
174.00 SPY1321U174 1.93 -1.98 0.31 10.0 2.03 1.0 2767.0 1,634
174.00 SPY1327U174 2.35 -1.69 2.31 90.0 2.48 501.0 778.0 608
174.00 SPY1330U174 2.57 -1.36 2.43 2768.0 2.57 2851.0 1449.0 918
174.50 SPY1321U174.5 1.80 0.00 0.02 1.0 5.00 1.0 0.0 0
174.50 SPY1327U174.5 0.00 0.00 2.68 1.0 2.84 1.0 0.0 0
175.00 SPY1321U175 2.88 -1.98 2.83 348.0 2.99 333.0 1016.0 7,051
175.00 SPY1327U175 3.25 -1.54 3.06 217.0 3.21 161.0 56.0 459
175.00 SPY1330U175 3.25 -1.55 3.15 308.0 3.32 306.0 831.0 972
175.50 SPY1321U175.5 0.00 0.00 0.96 1.0 5.95 1.0 0.0 0
175.50 SPY1327U175.5 0.00 0.00 0.90 1.0 5.81 1.0 0.0 0
176.00 SPY1321U176 3.80 -1.83 3.78 123.0 3.96 223.0 55.0 1,090
176.00 SPY1327U176 3.98 -1.69 3.91 155.0 4.13 221.0 199.0 166
176.00 SPY1330U176 7.25 1.53 3.95 223.0 4.22 223.0 20.0 431
176.50 SPY1321U176.5 0.00 0.00 1.70 1.0 6.64 1.0 0.0 0
176.50 SPY1327U176.5 0.00 0.00 1.90 1.0 6.81 1.0 0.0 0
177.00 SPY1321U177 4.87 -1.92 4.71 10.0 4.94 10.0 5252.0 12,775
177.00 SPY1327U177 4.50 0.00 2.55 11.0 7.22 10.0 0.0 0
177.00 SPY1330U177 7.08 0.44 4.85 223.0 5.13 223.0 6.0 367
177.50 SPY1321U177.5 0.00 0.00 2.93 1.0 7.90 1.0 0.0 0
177.50 SPY1327U177.5 0.00 0.00 2.60 1.0 7.52 1.0 0.0 0
178.00 SPY1321U178 5.35 0.00 3.48 11.0 8.20 10.0 0.0 0
178.00 SPY1327U178 6.30 -1.33 5.77 20.0 6.02 20.0 1.0 35
178.00 SPY1330U178 13.84 6.22 5.78 10.0 6.07 10.0 10.0 179
178.50 SPY1321U178.5 0.00 0.00 3.45 1.0 8.37 1.0 0.0 0
178.50 SPY1327U178.5 0.00 0.00 3.50 1.0 8.45 1.0 0.0 0
179.00 SPY1321U179 6.56 -2.29 6.68 10.0 7.01 10.0 32.0 692
179.00 SPY1327U179 6.43 0.00 4.55 11.0 9.22 10.0 0.0 0
179.50 SPY1321U179.5 0.00 0.00 4.70 1.0 9.61 1.0 0.0 0
179.50 SPY1327U179.5 0.00 0.00 4.50 1.0 9.45 1.0 0.0 0
180.00 SPY1321U180 8.26 -1.35 7.66 25.0 8.00 25.0 10153.0 35,410
180.00 SPY1327U180 7.40 0.00 5.45 11.0 10.14 10.0 0.0 0
180.00 SPY1330U180 10.20 0.58 7.75 10.0 7.98 10.0 31.0 258
181.00 SPY1321U181 9.35 -1.25 8.66 15.0 9.00 15.0 10.0 473
181.00 SPY1327U181 8.34 0.00 6.50 11.0 11.17 10.0 0.0 0
182.00 SPY1321U182 9.44 0.00 7.43 11.0 12.17 10.0 0.0 0
182.00 SPY1327U182 9.48 0.00 7.48 11.0 12.18 10.0 0.0 0
183.00 SPY1321U183 10.43 0.00 8.50 11.0 13.20 21.0 0.0 0
183.00 SPY1327U183 10.35 0.00 8.53 11.0 13.12 10.0 0.0 0
184.00 SPY1321U184 11.43 0.00 9.50 11.0 14.12 10.0 0.0 0
184.00 SPY1327U184 11.45 0.00 9.53 11.0 14.10 10.0 0.0 0
185.00 SPY1321U185 12.43 0.00 10.50 11.0 15.20 21.0 0.0 0
185.00 SPY1327U185 12.44 0.00 10.45 11.0 15.17 10.0 0.0 0
185.00 SPY1330U185 20.69 6.09 12.72 15.0 12.94 15.0 1.0 89
186.00 SPY1321U186 13.43 0.00 11.50 11.0 16.20 21.0 0.0 0
187.00 SPY1321U187 14.50 0.00 12.45 11.0 17.18 21.0 0.0 0
188.00 SPY1321U188 15.43 0.00 13.43 11.0 18.18 11.0 0.0 0
189.00 SPY1321U189 16.35 0.00 14.43 11.0 19.17 10.0 0.0 0
190.00 SPY1321U190 20.18 0.00 17.66 15.0 18.00 15.0 1.0 118
195.00 SPY1321U195 22.42 0.00 20.45 11.0 25.18 21.0 0.0 0
200.00 SPY1321U200 30.20 0.30 27.66 15.0 28.00 15.0 4.0 168
205.00 SPY1321U205 32.33 0.00 30.38 11.0 35.13 10.0 0.0 0
Marketplace
Trading Center