$201.82 +1.07 (0.53%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Sep. 18, 2014 | 04:00 PM
Last Trade: 201.82
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +1.07 (0.53%)
Prev Close: 200.75
Open: 201.36
Bid: 202.13
Ask: 202.14
Options:

Call Options: SPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SPY1420I50 150.61 0.00 151.68 10.0 152.00 10.0 16.0 30
55.00 SPY1420I55 145.69 -0.03 146.68 10.0 147.00 10.0 6.0 6
60.00 SPY1420I60 140.67 -0.05 141.68 10.0 142.00 10.0 6.0 6
65.00 SPY1420I65 135.67 -0.05 136.68 10.0 137.00 10.0 6.0 6
70.00 SPY1420I70 130.70 -0.02 131.66 10.0 131.95 100.0 4.0 4
75.00 SPY1420I75 126.51 0.79 126.68 10.0 127.00 10.0 12.0 6
80.00 SPY1420I80 120.70 -0.02 121.68 10.0 122.00 10.0 4.0 4
85.00 SPY1420I85 115.67 -0.05 116.68 10.0 117.00 10.0 4.0 4
85.00 SPY1430I85 115.72 0.00 116.67 10.0 117.01 10.0 0.0 0
90.00 SPY1420I90 110.67 -0.05 111.68 10.0 112.00 10.0 4.0 4
90.00 SPY1430I90 110.72 0.00 111.67 10.0 112.01 10.0 0.0 0
95.00 SPY1420I95 105.70 -0.02 106.68 10.0 107.00 10.0 2.0 2
95.00 SPY1430I95 105.69 0.00 106.67 10.0 107.01 10.0 0.0 0
100.00 SPY1420I100 100.70 -0.02 101.68 10.0 102.00 10.0 2.0 5
100.00 SPY1430I100 100.72 0.00 101.67 10.0 102.01 10.0 0.0 0
105.00 SPY1420I105 95.70 -0.02 96.66 10.0 96.95 100.0 2.0 2
105.00 SPY1430I105 95.72 0.00 96.67 10.0 97.01 10.0 0.0 0
110.00 SPY1420I110 91.25 0.53 91.70 100.0 92.00 10.0 15.0 23
110.00 SPY1430I110 90.69 0.00 91.67 10.0 92.01 10.0 0.0 0
115.00 SPY1420I115 82.37 -3.35 86.70 100.0 87.00 10.0 10.0 10
115.00 SPY1430I115 85.72 0.00 86.67 10.0 87.01 10.0 0.0 0
120.00 SPY1420I120 80.66 -0.06 81.66 10.0 81.95 100.0 2.0 12
120.00 SPY1430I120 51.18 -29.51 81.67 10.0 82.01 10.0 20.0 20
125.00 SPY1420I125 75.67 -0.01 76.69 470.0 76.98 10.0 2.0 12
125.00 SPY1430I125 71.18 -4.50 76.68 470.0 76.99 10.0 14.0 7
130.00 SPY1420I130 71.77 1.10 71.69 470.0 71.98 10.0 53.0 14
130.00 SPY1430I130 54.25 -16.43 71.68 470.0 71.99 10.0 26.0 26
135.00 SPY1420I135 66.76 1.09 66.69 110.0 66.95 110.0 45.0 20
135.00 SPY1430I135 49.30 -16.38 66.68 470.0 66.99 10.0 10.0 10
140.00 SPY1420I140 58.50 0.00 59.50 11.0 64.11 11.0 0.0 0
140.00 SPY1430I140 44.54 -16.14 61.68 470.0 61.99 10.0 35.0 122
145.00 SPY1420I145 53.53 0.00 54.35 1.0 59.02 1.0 0.0 0
145.00 SPY1430I145 51.16 -4.52 56.67 10.0 57.01 10.0 42.0 42
146.00 SPY1420I146 52.53 0.00 53.50 11.0 57.99 10.0 0.0 0
147.00 SPY1420I147 46.46 0.00 46.46 1.0 51.46 1.0 0.0 0
148.00 SPY1420I148 53.78 1.11 53.68 470.0 53.97 10.0 75.0 139
148.00 SPY1430I148 32.52 -20.16 53.68 470.0 53.99 10.0 90.0 90
149.00 SPY1420I149 51.79 0.00 52.68 470.0 52.97 10.0 24.0 31
149.00 SPY1430I149 35.79 -15.89 52.68 470.0 52.99 10.0 11.0 137
150.00 SPY1420I150 51.57 0.90 51.68 470.0 51.97 10.0 32.0 31
150.00 SPY1430I150 51.51 0.83 51.68 470.0 51.99 10.0 11.0 11
151.00 SPY1420I151 47.38 0.00 48.50 11.0 53.19 10.0 0.0 0
151.00 SPY1430I151 33.83 -15.84 50.68 470.0 50.99 10.0 20.0 114
152.00 SPY1420I152 40.03 -8.64 49.68 470.0 49.97 10.0 10.0 98
152.00 SPY1430I152 35.81 -12.87 49.68 470.0 49.99 10.0 10.0 37
153.00 SPY1420I153 48.78 0.91 48.68 470.0 48.97 10.0 50.0 98
153.00 SPY1430I153 31.97 -15.71 48.68 470.0 48.99 10.0 42.0 133
154.00 SPY1420I154 44.53 0.00 45.50 11.0 50.16 11.0 0.0 0
154.00 SPY1430I154 31.03 -15.65 47.68 470.0 47.99 10.0 26.0 36
155.00 SPY1420I155 40.13 -5.54 46.68 470.0 46.97 10.0 1.0 1
155.00 SPY1430I155 41.17 -4.51 46.68 470.0 46.99 10.0 61.0 61
156.00 SPY1420I156 45.77 1.10 45.68 470.0 45.97 10.0 65.0 924
156.00 SPY1430I156 31.70 -12.97 45.68 470.0 45.99 10.0 11.0 11
157.00 SPY1420I157 41.48 0.00 42.50 10.0 47.24 1.0 0.0 0
157.00 SPY1430I157 24.82 -18.85 44.68 470.0 44.99 10.0 29.0 177
158.00 SPY1420I158 40.62 0.00 41.50 10.0 46.25 1.0 0.0 0
158.00 SPY1430I158 40.27 -2.41 43.68 470.0 43.99 10.0 10.0 10
159.00 SPY1420I159 39.63 0.00 40.35 1.0 44.99 1.0 0.0 0
159.00 SPY1430I159 29.69 -11.99 42.68 470.0 42.99 10.0 32.0 65
160.00 SPY1420I160 41.78 1.11 41.68 470.0 41.97 10.0 174.0 123
160.00 SPY1430I160 34.88 -5.80 41.68 470.0 41.99 10.0 1.0 90
161.00 SPY1420I161 37.42 0.00 38.50 10.0 43.24 1.0 0.0 0
161.00 SPY1430I161 27.68 -11.99 40.68 470.0 40.99 10.0 26.0 98
162.00 SPY1420I162 38.34 -0.33 39.68 470.0 39.97 10.0 10.0 26
162.00 SPY1430I162 29.43 -9.24 39.67 470.0 39.98 10.0 20.0 96
163.00 SPY1420I163 38.81 1.14 38.70 660.0 38.98 670.0 727.0 690
163.00 SPY1430I163 33.30 -4.37 38.67 470.0 38.98 10.0 1.0 86
164.00 SPY1420I164 34.42 0.00 35.50 10.0 40.13 1.0 0.0 0
164.00 SPY1430I164 14.85 -21.82 37.67 470.0 37.98 10.0 10.0 21
165.00 SPY1420I165 36.57 0.90 36.68 470.0 36.97 10.0 56.0 55
165.00 SPY1430I165 36.52 0.85 36.66 10.0 37.00 10.0 63.0 63
166.00 SPY1420I166 32.42 0.00 33.50 11.0 38.10 11.0 0.0 0
166.00 SPY1430I166 35.55 0.88 35.67 470.0 35.98 10.0 10.0 10
167.00 SPY1420I167 34.78 1.11 34.68 470.0 34.97 10.0 50.0 239
167.00 SPY1430I167 34.73 1.06 34.67 470.0 34.98 10.0 10.0 20
168.00 SPY1420I168 30.63 0.00 31.35 1.0 36.01 1.0 0.0 0
168.00 SPY1430I168 24.56 -8.11 33.67 470.0 33.98 10.0 100.0 163
169.00 SPY1420I169 32.77 1.05 32.68 470.0 32.97 10.0 25.0 88
169.00 SPY1430I169 25.81 -5.86 32.67 470.0 32.98 10.0 1.0 280
170.00 SPY1420I170 31.76 0.99 31.73 200.0 31.93 300.0 9754.0 8,048
170.00 SPY1426I170 30.63 0.00 31.69 470.0 31.98 10.0 0.0 0
170.00 SPY1430I170 31.75 1.08 31.67 470.0 31.98 10.0 2.0 2
171.00 SPY1420I171 27.38 0.00 28.50 1.0 33.22 1.0 0.0 0
171.00 SPY1426I171 27.53 0.00 28.19 10.0 33.08 10.0 0.0 0
171.00 SPY1430I171 30.71 1.04 30.67 470.0 30.98 10.0 3.0 7
171.50 SPY1426I171.5 27.03 0.00 27.75 10.0 32.69 10.0 0.0 0
172.00 SPY1420I172 26.38 0.00 27.50 11.0 32.16 1.0 0.0 0
172.00 SPY1426I172 26.53 0.00 27.43 1.0 32.08 10.0 0.0 0
172.00 SPY1430I172 20.61 -8.06 29.67 470.0 29.98 10.0 23.0 9
172.50 SPY1426I172.5 28.13 0.00 29.19 470.0 29.48 10.0 0.0 0
173.00 SPY1420I173 28.79 0.86 28.68 470.0 28.97 10.0 350.0 1,510
173.00 SPY1426I173 25.51 0.00 26.50 10.0 31.09 11.0 0.0 0
173.00 SPY1430I173 21.63 -6.04 28.67 470.0 28.98 10.0 2.0 169
173.50 SPY1426I173.5 25.50 0.00 25.75 10.0 30.69 10.0 0.0 0
174.00 SPY1420I174 27.56 0.65 27.68 470.0 27.97 10.0 50.0 828
174.00 SPY1426I174 24.47 0.00 25.48 1.0 30.08 10.0 0.0 0
174.00 SPY1430I174 19.37 -7.30 27.67 470.0 27.98 10.0 101.0 34
174.50 SPY1426I174.5 23.98 0.00 24.95 1.0 29.58 10.0 0.0 0
175.00 SPY1420I175 26.78 1.45 26.70 480.0 26.93 480.0 402.0 966
175.00 SPY1426I175 25.63 0.00 26.69 470.0 26.98 10.0 0.0 0
175.00 SPY1430I175 26.57 0.90 26.67 470.0 26.98 10.0 44.0 44
175.50 SPY1426I175.5 23.03 0.00 24.00 10.0 28.60 12.0 0.0 0
176.00 SPY1420I176 25.74 1.07 25.68 460.0 25.94 460.0 225.0 1,028
176.00 SPY1426I176 22.48 0.00 23.24 10.0 28.19 10.0 0.0 0
176.00 SPY1430I176 23.60 -1.07 25.67 470.0 25.98 10.0 32.0 32
176.50 SPY1426I176.5 22.03 0.00 22.74 10.0 27.69 10.0 0.0 0
177.00 SPY1420I177 24.79 0.33 24.68 470.0 24.97 10.0 300.0 1,394
177.00 SPY1426I177 21.51 0.00 22.45 1.0 27.08 10.0 0.0 0
177.00 SPY1430I177 24.60 0.93 24.70 100.0 25.01 221.0 382.0 1,896
177.50 SPY1426I177.5 23.13 0.00 24.19 470.0 24.48 10.0 0.0 0
178.00 SPY1420I178 23.79 0.34 23.72 100.0 23.95 480.0 700.0 3,232
178.00 SPY1426I178 20.53 0.00 21.45 1.0 26.08 10.0 0.0 0
178.00 SPY1430I178 19.31 -3.36 23.67 470.0 23.98 10.0 1.0 512
178.50 SPY1426I178.5 20.01 0.00 20.74 10.0 25.69 10.0 0.0 0
179.00 SPY1420I179 21.50 0.00 22.68 470.0 22.97 10.0 8.0 2,959
179.00 SPY1426I179 19.31 0.00 20.45 1.0 25.08 10.0 0.0 0
179.00 SPY1430I179 20.30 -1.42 22.67 470.0 22.98 10.0 10.0 251
179.50 SPY1426I179.5 19.03 0.00 19.74 10.0 24.69 10.0 0.0 0
180.00 SPY1420I180 21.75 0.84 21.72 300.0 21.95 355.0 15464.0 12,630
180.00 SPY1426I180 20.68 0.00 21.68 10.0 22.00 10.0 0.0 0
180.00 SPY1430I180 21.90 1.23 21.69 2000.0 21.95 1160.0 1123.0 1,326
180.50 SPY1426I180.5 17.90 0.00 18.95 1.0 23.58 10.0 0.0 0
181.00 SPY1420I181 20.70 0.87 20.70 2319.0 20.94 1739.0 2904.0 13,851
181.00 SPY1426I181 17.53 0.00 18.48 11.0 23.08 10.0 0.0 0
181.00 SPY1430I181 20.60 0.88 20.71 20.0 20.98 1160.0 600.0 2,910
181.50 SPY1426I181.5 17.03 0.00 18.00 10.0 22.69 11.0 0.0 0
182.00 SPY1420I182 19.77 1.25 19.68 2653.0 19.94 2608.0 2456.0 11,537
182.00 SPY1426I182 16.49 0.00 17.50 10.0 22.25 1.0 0.0 0
182.00 SPY1430I182 19.80 1.08 19.67 470.0 19.99 10.0 50.0 953
182.50 SPY1426I182.5 18.13 0.00 19.19 470.0 19.48 10.0 0.0 0
183.00 SPY1420I183 18.65 0.69 18.70 2067.0 18.96 1912.0 3983.0 11,273
183.00 SPY1426I183 15.52 0.00 16.50 11.0 21.19 11.0 0.0 0
183.00 SPY1430I183 18.60 0.88 18.70 20.0 18.99 1360.0 380.0 1,964
183.50 SPY1426I183.5 15.01 0.00 15.74 10.0 20.69 10.0 0.0 0
184.00 SPY1420I184 17.75 0.64 17.68 2357.0 17.97 1388.0 3800.0 9,714
184.00 SPY1426I184 15.08 0.00 15.24 10.0 20.19 10.0 0.0 0
184.00 SPY1430I184 13.65 -3.07 17.67 470.0 17.99 10.0 1.0 819
184.50 SPY1426I184.5 16.18 0.00 17.18 10.0 17.50 10.0 0.0 0
185.00 SPY1420I185 16.73 0.91 16.70 1008.0 16.94 744.0 30630.0 24,930
185.00 SPY1426I185 16.75 1.07 16.69 470.0 16.95 470.0 50.0 110
185.00 SPY1430I185 16.60 1.24 16.72 101.0 17.01 200.0 700.0 3,503
185.50 SPY1426I185.5 13.02 0.00 14.00 10.0 18.58 10.0 0.0 0
186.00 SPY1420I186 15.70 1.00 15.70 2328.0 15.94 1406.0 1827.0 8,887
186.00 SPY1426I186 14.68 0.00 15.69 470.0 15.98 10.0 0.0 0
186.00 SPY1430I186 15.60 0.88 15.71 20.0 16.03 2200.0 380.0 1,894
186.50 SPY1426I186.5 15.02 0.84 15.19 470.0 15.48 10.0 1.0 16
187.00 SPY1420I187 14.76 1.02 14.70 2063.0 14.95 1830.0 1959.0 8,658
187.00 SPY1426I187 11.45 0.00 12.50 10.0 17.10 12.0 0.0 0
187.00 SPY1430I187 13.37 0.00 14.67 470.0 14.99 10.0 22.0 596
187.50 SPY1426I187.5 11.02 0.00 12.00 10.0 16.60 12.0 0.0 0
188.00 SPY1420I188 13.74 1.14 13.70 2079.0 13.94 1790.0 2166.0 9,197
188.00 SPY1426I188 13.34 0.61 13.67 10.0 14.00 10.0 5.0 33
188.00 SPY1430I188 13.60 0.88 13.67 470.0 13.99 10.0 300.0 1,425
188.50 SPY1420I188.5 13.23 0.07 13.18 470.0 13.51 470.0 25.0 116
188.50 SPY1426I188.5 10.54 0.00 10.98 11.0 15.58 10.0 0.0 0
189.00 SPY1420I189 12.75 0.99 12.71 358.0 12.94 310.0 4827.0 16,504
189.00 SPY1426I189 9.44 0.00 10.50 10.0 15.18 20.0 0.0 0
189.00 SPY1430I189 12.62 0.95 12.67 470.0 12.99 10.0 6.0 822
189.50 SPY1420I189.5 8.82 0.00 9.86 20.0 14.61 10.0 0.0 0
189.50 SPY1426I189.5 9.04 0.00 9.98 1.0 14.58 10.0 0.0 0
190.00 SPY1420I190 11.74 0.94 11.72 100.0 11.95 1311.0 45456.0 30,706
190.00 SPY1426I190 11.83 0.83 11.67 10.0 12.00 10.0 20.0 278
190.00 SPY1430I190 11.88 1.26 11.69 1610.0 11.97 1260.0 1128.0 1,436
190.50 SPY1420I190.5 11.04 0.81 11.18 460.0 11.45 460.0 33.0 46
190.50 SPY1426I190.5 8.54 0.00 8.76 10.0 13.69 10.0 0.0 0
191.00 SPY1420I191 10.75 1.04 10.71 4230.0 10.95 2040.0 5269.0 16,904
191.00 SPY1426I191 8.10 0.00 8.48 11.0 13.08 10.0 0.0 0
191.00 SPY1430I191 9.65 -0.93 10.70 100.0 11.02 10.0 7.0 1,499
191.50 SPY1420I191.5 10.13 0.97 10.21 100.0 10.51 10.0 5.0 138
191.50 SPY1426I191.5 7.07 0.00 7.69 10.0 12.58 10.0 0.0 0
192.00 SPY1420I192 9.83 1.03 9.72 1764.0 9.88 965.0 8657.0 27,198
192.00 SPY1426I192 9.67 1.00 9.71 100.0 10.01 10.0 2.0 256
192.00 SPY1430I192 9.78 1.11 9.71 10.0 10.04 760.0 59.0 1,698
192.50 SPY1420I192.5 9.22 0.51 9.21 100.0 9.51 10.0 35.0 321
192.50 SPY1426I192.5 5.80 0.00 6.69 10.0 11.58 10.0 0.0 0
193.00 SPY1420I193 8.76 0.96 8.71 2427.0 8.95 2632.0 9696.0 29,396
193.00 SPY1426I193 8.60 0.92 8.68 560.0 8.95 470.0 11.0 462
193.00 SPY1430I193 8.55 0.98 8.72 10.0 9.04 670.0 505.0 2,544
193.50 SPY1420I193.5 8.24 0.46 8.18 310.0 8.45 310.0 3.0 1,398
193.50 SPY1426I193.5 8.00 0.82 8.18 860.0 8.45 660.0 23.0 398
194.00 SPY1420I194 7.73 0.81 7.79 990.0 7.87 738.0 14295.0 36,542
194.00 SPY1426I194 7.60 0.97 7.68 910.0 7.95 660.0 206.0 768
194.00 SPY1430I194 7.55 0.19 7.74 20.0 8.00 25.0 832.0 3,643
194.50 SPY1420I194.5 7.17 0.85 7.18 750.0 7.46 310.0 28.0 490
194.50 SPY1426I194.5 7.06 0.87 7.23 470.0 7.56 110.0 3.0 613
195.00 SPY1420I195 6.85 1.20 6.78 2600.0 6.88 2190.0 95158.0 64,216
195.00 SPY1426I195 6.53 0.75 6.67 391.0 7.01 670.0 127.0 965
195.00 SPY1430I195 6.80 0.97 6.75 1550.0 6.96 860.0 29917.0 32,598
195.50 SPY1420I195.5 6.05 0.91 6.19 110.0 6.45 110.0 60.0 1,060
195.50 SPY1426I195.5 6.08 0.04 6.25 100.0 6.52 25.0 2.0 918
196.00 SPY1420I196 5.82 0.93 5.78 1079.0 5.88 1035.0 48976.0 31,454
196.00 SPY1426I196 5.68 0.63 5.72 1410.0 5.96 660.0 539.0 1,494
196.00 SPY1430I196 5.70 0.57 5.71 480.0 5.96 480.0 138.0 5,450
196.50 SPY1420I196.5 5.15 0.15 5.22 1003.0 5.45 1180.0 1713.0 4,162
196.50 SPY1426I196.5 5.25 0.97 5.24 120.0 5.51 200.0 6.0 937
197.00 SPY1420I197 4.86 1.16 4.78 2600.0 4.88 1317.0 98898.0 65,867
197.00 SPY1426I197 4.86 1.11 4.72 2096.0 4.94 987.0 1473.0 2,436
197.00 SPY1430I197 4.81 0.96 4.74 1816.0 4.92 676.0 3689.0 4,127
197.50 SPY1420I197.5 4.33 0.62 4.22 1808.0 4.44 1963.0 3074.0 4,833
197.50 SPY1426I197.5 4.31 0.47 4.26 125.0 4.52 100.0 1294.0 5,105
198.00 SPY1420I198 3.83 0.93 3.79 147.0 3.83 15.0 173778.0 108,948
198.00 SPY1426I198 3.79 0.97 3.79 1741.0 3.92 676.0 4696.0 15,921
198.00 SPY1430I198 3.78 0.93 3.74 386.0 3.92 376.0 410.0 8,484
198.50 SPY1420I198.5 3.29 0.95 3.27 1835.0 3.44 2856.0 12930.0 17,135
198.50 SPY1426I198.5 3.26 0.87 3.29 1041.0 3.42 676.0 3060.0 13,792
199.00 SPY1420I199 2.84 0.96 2.84 1.0 2.87 300.0 75859.0 78,485
199.00 SPY1426I199 2.89 0.92 2.79 470.0 2.92 676.0 607.0 13,248
199.00 SPY1430I199 2.73 0.57 2.76 630.0 2.93 923.0 816.0 7,664
199.50 SPY1420I199.5 2.32 0.92 2.28 4200.0 2.38 930.0 27835.0 29,843
199.50 SPY1426I199.5 2.28 0.65 2.26 776.0 2.43 670.0 833.0 22,301
200.00 SPY1420I200 1.85 0.85 1.78 1600.0 1.87 325.0 382313.0 117,642
200.00 SPY1426I200 1.80 0.56 1.80 660.0 1.90 4.0 7662.0 27,123
200.00 SPY1430I200 1.90 0.56 1.78 630.0 1.95 852.0 7441.0 25,716
200.50 SPY1420I200.5 1.33 0.67 1.31 326.0 1.38 300.0 19964.0 17,573
200.50 SPY1426I200.5 1.34 0.42 1.32 2105.0 1.38 3005.0 9996.0 22,187
201.00 SPY1420I201 0.81 0.42 0.79 247.0 0.89 200.0 154953.0 57,295
201.00 SPY1426I201 0.96 0.29 0.95 378.0 0.96 10.0 12619.0 14,598
201.00 SPY1430I201 1.17 0.35 1.11 173.0 1.17 443.0 8152.0 8,737
201.50 SPY1420I201.5 0.29 0.07 0.31 200.0 0.35 10.0 75884.0 28,688
201.50 SPY1426I201.5 0.69 0.23 0.68 340.0 0.70 100.0 10889.0 6,654
202.00 SPY1420I202 0.16 0.04 0.13 20.0 0.16 1362.0 99766.0 40,942
202.00 SPY1426I202 0.47 0.16 0.47 199.0 0.49 1169.0 8672.0 10,101
202.00 SPY1430I202 0.65 0.21 0.62 325.0 0.65 100.0 3310.0 16,828
202.50 SPY1420I202.5 0.09 0.01 0.07 42.0 0.10 3420.0 75263.0 128,970
202.50 SPY1426I202.5 0.31 0.10 0.31 460.0 0.32 460.0 21275.0 38,580
203.00 SPY1420I203 0.04 0.00 0.04 678.0 0.06 1161.0 90332.0 89,071
203.00 SPY1426I203 0.20 0.06 0.19 625.0 0.20 615.0 15475.0 15,174
203.00 SPY1430I203 0.31 0.08 0.28 819.0 0.32 1415.0 5259.0 9,490
203.50 SPY1420I203.5 0.04 0.01 0.01 630.0 0.04 1419.0 33950.0 54,535
203.50 SPY1426I203.5 0.12 0.03 0.11 321.0 0.13 3723.0 6503.0 9,014
204.00 SPY1420I204 0.03 0.01 0.01 108.0 0.03 2110.0 8379.0 30,294
204.00 SPY1426I204 0.07 0.01 0.07 1982.0 0.08 2562.0 3239.0 9,125
204.00 SPY1430I204 0.13 0.03 0.10 585.0 0.15 3093.0 554.0 5,892
204.50 SPY1420I204.5 0.02 0.00 0.01 116.0 0.02 442.0 6331.0 24,835
204.50 SPY1426I204.5 0.05 0.01 0.05 1880.0 0.06 1880.0 272.0 4,008
205.00 SPY1420I205 0.02 0.01 0.01 4.0 0.02 1520.0 80738.0 282,271
205.00 SPY1426I205 0.04 0.01 0.03 2065.0 0.04 11.0 1055.0 7,801
205.00 SPY1430I205 0.06 0.00 0.04 390.0 0.07 157.0 1457.0 61,816
205.50 SPY1420I205.5 0.02 0.01 0.01 475.0 0.01 10.0 4649.0 5,344
205.50 SPY1426I205.5 0.03 0.01 0.02 1940.0 0.03 1920.0 61.0 1,497
206.00 SPY1420I206 0.01 0.00 0.01 10.0 0.01 1580.0 403.0 12,758
206.00 SPY1426I206 0.02 0.01 0.02 96.0 0.03 196.0 298.0 1,106
206.00 SPY1430I206 0.04 0.00 0.03 219.0 0.04 125.0 1.0 637
206.50 SPY1420I206.5 0.01 0.00 0.01 10.0 0.01 2000.0 300.0 3,532
206.50 SPY1426I206.5 0.01 0.00 0.01 5935.0 0.03 6496.0 250.0 522
207.00 SPY1420I207 0.01 0.00 0.01 10.0 0.01 1610.0 20.0 2,519
207.00 SPY1426I207 0.01 0.00 0.01 10.0 0.02 12.0 160.0 539
207.00 SPY1430I207 0.01 -0.01 0.02 375.0 0.04 1982.0 2.0 62
207.50 SPY1420I207.5 0.01 0.00 0.01 10.0 0.01 1610.0 16.0 40,147
207.50 SPY1426I207.5 0.01 0.00 0.01 1.0 4.20 233.0 0.0 0
208.00 SPY1420I208 0.01 0.00 0.01 10.0 0.01 1790.0 1.0 6,014
208.00 SPY1426I208 0.01 -0.01 0.01 1920.0 0.02 2809.0 20.0 73
208.00 SPY1430I208 0.02 0.01 0.01 3507.0 0.03 2446.0 3.0 82
208.50 SPY1420I208.5 0.01 0.00 0.01 10.0 0.02 1461.0 45.0 477
208.50 SPY1426I208.5 0.02 0.00 0.01 1920.0 0.02 2809.0 0.0 0
209.00 SPY1420I209 0.01 0.00 0.01 1341.0 0.01 1737.0 26.0 192
209.00 SPY1426I209 0.01 0.00 0.01 10.0 0.02 4439.0 13.0 13
209.00 SPY1430I209 0.02 0.01 0.01 3107.0 0.03 1841.0 2.0 2
209.50 SPY1420I209.5 0.01 0.00 0.01 2541.0 0.01 1750.0 10.0 554
209.50 SPY1426I209.5 0.01 0.00 0.01 10.0 0.02 2752.0 0.0 0
210.00 SPY1420I210 0.01 0.00 0.01 2400.0 0.01 2600.0 54.0 96,128
210.00 SPY1426I210 0.01 0.00 0.01 10.0 0.01 3099.0 100.0 3,316
210.00 SPY1430I210 0.02 0.01 0.01 95.0 0.02 1080.0 300.0 20,347
211.00 SPY1420I211 0.01 0.00 0.01 2531.0 0.01 1797.0 725.0 747
211.00 SPY1426I211 0.01 0.00 0.01 10.0 0.01 3327.0 10.0 10
212.00 SPY1420I212 0.13 0.00 0.00 0.0 0.14 13.0 0.0 0
212.00 SPY1426I212 0.01 0.00 0.01 10.0 0.01 2095.0 0.0 0
212.50 SPY1420I212.5 0.01 0.00 0.01 10.0 0.14 13.0 0.0 0
212.50 SPY1426I212.5 4.85 0.00 0.00 0.0 4.90 428.0 0.0 0
213.00 SPY1420I213 0.12 0.00 0.00 0.0 0.14 13.0 0.0 0
213.00 SPY1426I213 0.02 0.00 0.01 10.0 0.01 1930.0 0.0 0
214.00 SPY1420I214 0.12 0.00 0.00 0.0 0.14 13.0 0.0 0
214.00 SPY1426I214 0.02 0.00 0.01 11.0 0.01 2049.0 0.0 0
215.00 SPY1420I215 0.09 0.00 0.01 10.0 0.12 66.0 0.0 0
215.00 SPY1426I215 0.01 0.00 0.01 1.0 4.90 434.0 0.0 0
215.00 SPY1430I215 0.01 -0.01 0.01 780.0 0.01 19.0 1.0 1,255
216.00 SPY1420I216 0.12 0.00 0.00 0.0 0.14 13.0 0.0 0
216.00 SPY1426I216 0.02 0.00 0.01 10.0 0.01 2132.0 0.0 0
217.00 SPY1420I217 0.12 0.00 0.00 0.0 0.14 13.0 0.0 0
217.00 SPY1426I217 0.02 0.00 0.01 10.0 0.01 2182.0 0.0 0
217.50 SPY1420I217.5 0.01 0.00 0.01 73.0 0.01 100.0 7.0 1,163
217.50 SPY1426I217.5 4.90 0.00 0.00 0.0 4.95 29.0 0.0 0
218.00 SPY1420I218 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
218.00 SPY1426I218 0.02 0.00 0.01 10.0 0.01 2185.0 0.0 0
219.00 SPY1420I219 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
219.00 SPY1426I219 0.02 0.00 0.00 0.0 0.01 2187.0 0.0 0
220.00 SPY1420I220 0.01 0.00 0.01 1400.0 0.01 500.0 1.0 9,898
220.00 SPY1426I220 4.90 0.00 0.01 10.0 4.90 427.0 0.0 0
220.00 SPY1430I220 0.01 0.00 0.01 10.0 0.01 2035.0 7.0 1,272
221.00 SPY1420I221 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
221.00 SPY1426I221 0.02 0.00 0.00 0.0 0.01 2191.0 0.0 0
222.00 SPY1420I222 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
222.00 SPY1426I222 0.02 0.00 0.00 0.0 0.01 2419.0 0.0 0
222.50 SPY1420I222.5 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
222.50 SPY1426I222.5 4.90 0.00 0.00 0.0 4.80 87.0 0.0 0
223.00 SPY1420I223 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
223.00 SPY1426I223 0.02 0.00 0.00 0.0 0.01 2420.0 0.0 0
224.00 SPY1420I224 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
224.00 SPY1426I224 0.02 0.00 0.00 0.0 0.01 2195.0 0.0 0
225.00 SPY1420I225 0.10 0.00 0.01 10.0 0.13 95.0 0.0 0
225.00 SPY1426I225 0.02 0.00 0.00 0.0 0.01 2195.0 0.0 0
226.00 SPY1420I226 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
227.00 SPY1420I227 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
227.50 SPY1420I227.5 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
228.00 SPY1420I228 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
229.00 SPY1420I229 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
230.00 SPY1420I230 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
230.00 SPY1426I230 0.02 0.00 0.00 0.0 0.01 2201.0 0.0 0
235.00 SPY1420I235 0.02 0.00 0.00 0.0 0.03 212.0 0.0 0
235.00 SPY1426I235 4.80 0.00 0.00 0.0 4.90 119.0 0.0 0
240.00 SPY1420I240 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0
240.00 SPY1426I240 4.80 0.00 0.00 0.0 4.85 119.0 0.0 0
245.00 SPY1420I245 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
245.00 SPY1426I245 4.85 0.00 0.00 0.0 4.90 353.0 0.0 0
250.00 SPY1420I250 0.02 0.00 0.00 0.0 0.03 217.0 0.0 0
250.00 SPY1426I250 4.85 0.00 0.00 0.0 4.90 434.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SPY1420U50 0.01 0.00 0.01 194.0 0.01 1720.0 400.0 1,832
55.00 SPY1420U55 0.01 0.00 0.01 7.0 0.01 1720.0 10.0 4,595
60.00 SPY1420U60 0.01 0.00 0.01 100.0 0.01 1720.0 200.0 762
65.00 SPY1420U65 0.02 0.01 0.01 125.0 0.01 1720.0 4.0 538
70.00 SPY1420U70 0.04 0.03 0.01 392.0 0.01 1720.0 25.0 481
75.00 SPY1420U75 0.04 0.03 0.01 250.0 0.01 1720.0 100.0 667
80.00 SPY1420U80 0.03 0.02 0.01 171.0 0.01 1720.0 140.0 334
85.00 SPY1420U85 0.01 0.00 0.01 10.0 0.01 1720.0 945.0 1,245
85.00 SPY1430U85 0.05 0.04 0.01 10.0 0.01 29.0 20.0 99
90.00 SPY1420U90 0.01 0.00 0.01 250.0 0.01 1720.0 1.0 1,576
90.00 SPY1430U90 0.04 0.03 0.01 134.0 0.01 398.0 4.0 38
95.00 SPY1420U95 5.00 0.00 0.07 1.0 5.00 1.0 0.0 0
95.00 SPY1430U95 0.05 0.04 0.01 250.0 0.01 398.0 2.0 57
100.00 SPY1420U100 5.00 0.00 0.09 1.0 5.00 1.0 0.0 0
100.00 SPY1430U100 0.08 0.07 0.01 250.0 0.01 418.0 2.0 329
105.00 SPY1420U105 0.01 0.00 0.01 10.0 0.01 1720.0 446.0 8,330
105.00 SPY1430U105 0.11 0.10 0.01 752.0 0.01 418.0 125.0 260
110.00 SPY1420U110 0.01 0.00 0.01 3000.0 0.01 1600.0 1.0 9,593
110.00 SPY1430U110 0.04 0.03 0.01 10.0 0.01 418.0 16.0 95
115.00 SPY1420U115 0.01 0.00 0.01 40.0 0.01 1720.0 20.0 4,600
115.00 SPY1430U115 0.04 0.03 0.01 10.0 0.01 418.0 48.0 139
120.00 SPY1420U120 0.01 0.00 0.01 67.0 0.01 1720.0 130.0 3,136
120.00 SPY1430U120 0.04 0.03 0.01 10.0 0.01 314.0 20.0 549
125.00 SPY1420U125 0.01 0.00 0.01 223.0 0.01 1746.0 125.0 9,202
125.00 SPY1430U125 0.06 0.05 0.01 10.0 0.01 639.0 16.0 688
130.00 SPY1420U130 0.01 0.00 0.01 25.0 0.01 2100.0 46.0 21,300
130.00 SPY1430U130 0.01 0.00 0.01 448.0 0.01 96.0 72.0 1,115
135.00 SPY1420U135 0.01 0.00 0.01 4.0 0.01 1600.0 4.0 41,453
135.00 SPY1430U135 0.08 0.07 0.01 780.0 0.01 96.0 370.0 2,789
140.00 SPY1420U140 0.01 0.00 0.01 1600.0 0.01 1746.0 11.0 119,023
140.00 SPY1430U140 0.04 0.03 0.01 70.0 0.01 96.0 30.0 3,328
145.00 SPY1420U145 0.10 0.00 0.01 1.0 0.12 88.0 0.0 0
145.00 SPY1430U145 0.01 0.00 0.01 780.0 0.01 539.0 1.0 4,876
146.00 SPY1420U146 0.01 0.00 0.01 2000.0 0.01 1626.0 40.0 57,829
147.00 SPY1420U147 0.10 0.00 0.01 10.0 0.13 95.0 0.0 0
148.00 SPY1420U148 0.01 0.00 0.01 20.0 0.01 1500.0 9000.0 18,929
148.00 SPY1430U148 0.13 0.12 0.01 780.0 0.01 76.0 50.0 3,534
149.00 SPY1420U149 0.01 0.00 0.01 1000.0 0.01 1784.0 2269.0 21,622
149.00 SPY1430U149 0.03 0.02 0.01 780.0 0.01 373.0 40.0 5,440
150.00 SPY1420U150 0.01 0.00 0.01 2000.0 0.01 1600.0 30.0 115,506
150.00 SPY1430U150 0.03 0.02 0.01 780.0 0.01 84.0 10.0 27,287
151.00 SPY1420U151 0.01 0.00 0.01 1070.0 0.01 1720.0 152.0 14,708
151.00 SPY1430U151 0.07 0.06 0.01 55.0 0.01 520.0 225.0 8,938
152.00 SPY1420U152 0.09 0.00 0.01 10.0 0.12 66.0 0.0 0
152.00 SPY1430U152 0.10 0.08 0.01 780.0 0.01 520.0 3.0 319
153.00 SPY1420U153 0.01 0.00 0.01 1200.0 0.01 1637.0 4.0 12,241
153.00 SPY1430U153 0.03 0.02 0.01 95.0 0.01 54.0 1000.0 2,163
154.00 SPY1420U154 0.01 0.00 0.01 1200.0 0.01 2126.0 24.0 22,736
154.00 SPY1430U154 0.03 0.01 0.01 780.0 0.01 1187.0 130.0 2,441
155.00 SPY1420U155 0.01 0.00 0.01 2400.0 0.01 2133.0 2.0 36,480
155.00 SPY1430U155 0.02 0.00 0.01 780.0 0.01 31.0 10.0 61,205
156.00 SPY1420U156 0.10 0.00 0.01 10.0 0.12 98.0 0.0 0
156.00 SPY1430U156 0.02 0.00 0.01 891.0 0.01 1263.0 20.0 3,289
157.00 SPY1420U157 0.10 0.00 0.01 10.0 0.11 99.0 0.0 0
157.00 SPY1430U157 0.07 0.05 0.01 121.0 0.01 206.0 5.0 721
158.00 SPY1420U158 0.09 0.00 0.01 10.0 0.12 82.0 0.0 0
158.00 SPY1430U158 0.19 0.18 0.01 780.0 0.01 258.0 30.0 440
159.00 SPY1420U159 0.10 0.00 0.01 10.0 0.12 95.0 0.0 0
159.00 SPY1430U159 0.04 0.03 0.01 780.0 0.02 262.0 40.0 669
160.00 SPY1420U160 0.01 0.00 0.01 3216.0 0.01 2000.0 4.0 69,067
160.00 SPY1430U160 0.01 0.00 0.01 780.0 0.01 315.0 1.0 10,970
161.00 SPY1420U161 0.10 0.00 0.02 10.0 0.12 88.0 0.0 0
161.00 SPY1430U161 0.06 0.05 0.01 780.0 0.02 673.0 10.0 6,989
162.00 SPY1420U162 0.09 0.00 0.01 10.0 0.12 66.0 0.0 0
162.00 SPY1430U162 0.03 0.02 0.01 780.0 0.02 185.0 20.0 699
163.00 SPY1420U163 0.01 0.00 0.01 4.0 0.01 1600.0 15.0 30,877
163.00 SPY1430U163 0.03 0.02 0.01 780.0 0.02 84.0 50.0 324
164.00 SPY1420U164 0.01 0.00 0.01 1.0 0.01 1600.0 10.0 13,983
164.00 SPY1430U164 0.04 0.03 0.01 936.0 0.02 112.0 250.0 7,957
165.00 SPY1420U165 0.01 0.00 0.01 4.0 0.01 1600.0 4.0 68,589
165.00 SPY1430U165 0.04 0.03 0.01 780.0 0.02 971.0 5000.0 91,658
166.00 SPY1420U166 0.01 0.00 0.01 15.0 0.01 1626.0 10.0 18,285
166.00 SPY1430U166 0.05 0.04 0.01 351.0 0.02 14.0 1000.0 6,426
167.00 SPY1420U167 0.01 0.00 0.01 4.0 0.01 2100.0 22.0 15,821
167.00 SPY1430U167 0.03 0.02 0.01 830.0 0.02 1094.0 1.0 14,577
168.00 SPY1420U168 0.01 0.00 0.01 255.0 0.01 1626.0 234.0 60,840
168.00 SPY1430U168 0.04 0.03 0.01 493.0 0.03 185.0 14848.0 21,525
169.00 SPY1420U169 0.01 0.00 0.01 3.0 0.01 2100.0 1.0 31,131
169.00 SPY1430U169 0.04 0.03 0.01 722.0 0.03 1460.0 250.0 5,178
170.00 SPY1420U170 0.01 0.00 0.01 15.0 0.01 1500.0 20.0 113,283
170.00 SPY1426U170 0.01 0.00 0.01 1.0 0.09 1883.0 346.0 6,676
170.00 SPY1430U170 0.01 0.00 0.01 422.0 0.03 1098.0 2005.0 10,536
171.00 SPY1420U171 0.01 0.00 0.01 102.0 0.01 2100.0 70.0 27,462
171.00 SPY1426U171 0.01 0.00 0.01 10.0 4.90 434.0 0.0 0
171.00 SPY1430U171 0.01 0.00 0.01 568.0 0.03 420.0 1000.0 7,464
171.50 SPY1426U171.5 5.00 0.00 0.02 28.0 4.87 1.0 0.0 0
172.00 SPY1420U172 0.01 0.00 0.01 70.0 0.01 1447.0 1.0 45,682
172.00 SPY1426U172 0.01 0.00 0.01 10.0 4.95 30.0 0.0 0
172.00 SPY1430U172 0.02 0.00 0.02 139.0 0.05 968.0 2000.0 13,874
172.50 SPY1426U172.5 0.02 0.00 0.01 3959.0 0.03 4316.0 73.0 307
173.00 SPY1420U173 0.01 0.00 0.01 4.0 0.01 2000.0 70.0 42,889
173.00 SPY1426U173 0.01 0.00 0.01 10.0 4.95 29.0 0.0 0
173.00 SPY1430U173 0.02 -0.01 0.02 390.0 0.04 390.0 3000.0 9,192
173.50 SPY1426U173.5 0.01 0.00 0.01 10.0 4.90 434.0 0.0 0
174.00 SPY1420U174 0.01 0.00 0.01 1680.0 0.01 2100.0 2.0 38,412
174.00 SPY1426U174 0.01 0.00 0.01 10.0 4.90 434.0 0.0 0
174.00 SPY1430U174 0.02 0.00 0.02 116.0 0.04 121.0 4206.0 6,637
174.50 SPY1426U174.5 0.01 0.00 0.01 10.0 4.87 1.0 0.0 0
175.00 SPY1420U175 0.01 0.00 0.01 150.0 0.01 2100.0 10.0 106,031
175.00 SPY1426U175 0.02 0.00 0.02 200.0 0.03 445.0 195.0 5,596
175.00 SPY1430U175 0.03 -0.01 0.02 97.0 0.04 118.0 1275.0 12,598
175.50 SPY1426U175.5 0.01 0.00 0.01 10.0 4.87 1.0 0.0 0
176.00 SPY1420U176 0.01 0.00 0.01 1400.0 0.01 2126.0 13.0 44,584
176.00 SPY1426U176 0.01 0.00 0.01 10.0 4.87 1.0 0.0 0
176.00 SPY1430U176 0.03 -0.02 0.02 30.0 0.04 206.0 1.0 8,249
176.50 SPY1426U176.5 0.01 0.00 0.01 10.0 4.90 427.0 0.0 0
177.00 SPY1420U177 0.01 0.00 0.01 4.0 0.01 2000.0 18.0 66,772
177.00 SPY1426U177 0.02 0.00 0.02 10.0 4.90 427.0 0.0 0
177.00 SPY1430U177 0.04 0.00 0.03 224.0 0.04 25.0 1891.0 30,899
177.50 SPY1426U177.5 0.02 0.00 0.02 1891.0 0.03 1891.0 25.0 2,247
178.00 SPY1420U178 0.01 0.00 0.01 80.0 0.01 3100.0 5991.0 34,052
178.00 SPY1426U178 0.01 0.00 0.02 10.0 4.90 434.0 0.0 0
178.00 SPY1430U178 0.08 0.00 0.03 221.0 0.05 624.0 10.0 6,874
178.50 SPY1426U178.5 0.01 0.00 0.02 10.0 4.90 434.0 0.0 0
179.00 SPY1420U179 0.01 0.00 0.01 4.0 0.01 2126.0 62.0 41,217
179.00 SPY1426U179 0.05 0.00 0.01 10.0 4.87 1.0 0.0 0
179.00 SPY1430U179 0.05 0.00 0.03 172.0 0.05 72.0 1.0 3,906
179.50 SPY1426U179.5 0.01 0.00 0.01 10.0 4.90 434.0 0.0 0
180.00 SPY1420U180 0.01 0.00 0.01 4.0 0.01 1942.0 46.0 195,625
180.00 SPY1426U180 0.04 0.01 0.02 6432.0 0.04 4222.0 278.0 9,097
180.00 SPY1430U180 0.04 -0.01 0.04 249.0 0.06 222.0 1020.0 102,673
180.50 SPY1426U180.5 0.03 0.00 0.03 1.0 4.90 183.0 0.0 0
181.00 SPY1420U181 0.01 -0.01 0.01 4.0 0.01 11.0 37.0 80,913
181.00 SPY1426U181 0.01 0.00 0.01 1.0 1.72 462.0 0.0 0
181.00 SPY1430U181 0.08 0.03 0.04 200.0 0.07 578.0 1400.0 5,149
181.50 SPY1426U181.5 0.03 0.00 0.03 1.0 1.72 455.0 0.0 0
182.00 SPY1420U182 0.01 0.00 0.01 1400.0 0.01 208.0 519.0 83,268
182.00 SPY1426U182 0.01 0.00 0.01 1.0 1.72 458.0 0.0 0
182.00 SPY1430U182 0.07 0.00 0.04 522.0 0.07 2080.0 205.0 23,961
182.50 SPY1426U182.5 0.04 0.01 0.03 6415.0 0.05 6394.0 111.0 6,804
183.00 SPY1420U183 0.01 -0.01 0.01 4.0 0.01 178.0 6037.0 129,381
183.00 SPY1426U183 0.03 0.00 0.03 10.0 1.72 454.0 0.0 0
183.00 SPY1430U183 0.07 0.00 0.04 911.0 0.07 1103.0 3.0 16,800
183.50 SPY1426U183.5 0.03 0.00 0.03 1.0 1.73 461.0 0.0 0
184.00 SPY1420U184 0.01 0.00 0.01 50.0 0.02 2347.0 9799.0 62,640
184.00 SPY1426U184 0.01 0.00 0.01 7.0 0.28 128.0 0.0 0
184.00 SPY1430U184 0.07 -0.02 0.05 888.0 0.07 109.0 675.0 16,734
184.50 SPY1426U184.5 0.05 0.01 0.04 1840.0 0.05 1868.0 825.0 857
185.00 SPY1420U185 0.01 -0.01 0.01 500.0 0.02 1661.0 8074.0 182,204
185.00 SPY1426U185 0.04 -0.01 0.04 6071.0 0.05 1641.0 339.0 3,581
185.00 SPY1430U185 0.08 0.01 0.06 20.0 0.08 125.0 205.0 38,740
185.50 SPY1426U185.5 0.05 -0.04 0.04 1840.0 0.05 1840.0 4.0 1,855
186.00 SPY1420U186 0.01 -0.01 0.01 525.0 0.01 1.0 657.0 117,423
186.00 SPY1426U186 0.06 0.00 0.05 121.0 0.06 2142.0 62.0 1,820
186.00 SPY1430U186 0.07 -0.03 0.06 886.0 0.09 1880.0 36.0 15,617
186.50 SPY1426U186.5 0.06 0.00 0.05 1830.0 0.06 1830.0 75.0 1,225
187.00 SPY1420U187 0.01 -0.01 0.01 1501.0 0.02 224.0 174.0 105,461
187.00 SPY1426U187 0.06 -0.01 0.05 1828.0 0.06 1828.0 1109.0 5,995
187.00 SPY1430U187 0.08 -0.02 0.07 1368.0 0.10 1768.0 22.0 32,426
187.50 SPY1426U187.5 0.06 -0.06 0.05 5992.0 0.07 3892.0 81.0 704
188.00 SPY1420U188 0.02 0.00 0.01 1500.0 0.02 1068.0 24471.0 86,993
188.00 SPY1426U188 0.06 0.00 0.06 1810.0 0.07 1812.0 44.0 2,268
188.00 SPY1430U188 0.08 -0.05 0.08 1500.0 0.11 2697.0 66.0 35,178
188.50 SPY1420U188.5 0.02 0.00 0.01 13.0 0.02 50.0 1047.0 8,731
188.50 SPY1426U188.5 0.07 0.01 0.06 2396.0 0.07 1823.0 114.0 544
189.00 SPY1420U189 0.02 0.00 0.01 1747.0 0.03 724.0 310.0 102,462
189.00 SPY1426U189 0.07 -0.02 0.06 628.0 0.07 197.0 222.0 3,673
189.00 SPY1430U189 0.10 -0.04 0.09 1600.0 0.12 2713.0 1310.0 17,119
189.50 SPY1420U189.5 0.02 0.00 0.01 1178.0 0.02 21.0 30.0 15,572
189.50 SPY1426U189.5 0.07 0.00 0.07 1818.0 0.08 1790.0 812.0 1,431
190.00 SPY1420U190 0.03 0.00 0.02 1611.0 0.04 289.0 17984.0 410,680
190.00 SPY1426U190 0.08 -0.02 0.07 2132.0 0.08 1239.0 995.0 5,605
190.00 SPY1430U190 0.10 -0.03 0.10 1701.0 0.11 225.0 1216.0 113,503
190.50 SPY1420U190.5 0.02 -0.03 0.02 3342.0 0.03 1056.0 24.0 13,822
190.50 SPY1426U190.5 0.09 0.00 0.07 3535.0 0.08 59.0 1463.0 1,420
191.00 SPY1420U191 0.02 -0.02 0.02 1073.0 0.03 750.0 1252.0 97,359
191.00 SPY1426U191 0.09 -0.03 0.08 1750.0 0.09 1778.0 552.0 2,354
191.00 SPY1430U191 0.12 -0.09 0.11 2110.0 0.14 1429.0 1726.0 22,391
191.50 SPY1420U191.5 0.02 -0.01 0.02 10.0 0.03 20.0 10116.0 34,521
191.50 SPY1426U191.5 0.10 -0.03 0.08 6414.0 0.10 2620.0 237.0 2,487
192.00 SPY1420U192 0.04 -0.01 0.03 500.0 0.04 612.0 17764.0 127,205
192.00 SPY1426U192 0.11 -0.04 0.09 1748.0 0.10 1720.0 657.0 8,524
192.00 SPY1430U192 0.14 -0.09 0.13 2000.0 0.15 997.0 709.0 36,401
192.50 SPY1420U192.5 0.03 -0.03 0.03 826.0 0.04 96.0 8514.0 44,779
192.50 SPY1426U192.5 0.12 -0.04 0.09 1.0 0.26 1875.0 21.0 7,338
193.00 SPY1420U193 0.04 -0.02 0.04 218.0 0.05 248.0 5953.0 333,187
193.00 SPY1426U193 0.11 -0.07 0.10 1176.0 0.12 2551.0 4959.0 5,350
193.00 SPY1430U193 0.16 -0.13 0.15 1604.0 0.18 2455.0 1821.0 33,113
193.50 SPY1420U193.5 0.04 -0.01 0.04 263.0 0.05 217.0 484.0 17,546
193.50 SPY1426U193.5 0.14 -0.06 0.11 1660.0 0.12 10.0 4311.0 9,534
194.00 SPY1420U194 0.04 -0.04 0.04 121.0 0.05 21.0 1496.0 119,807
194.00 SPY1426U194 0.12 -0.10 0.12 22.0 0.13 25.0 9191.0 7,740
194.00 SPY1430U194 0.20 -0.15 0.18 1503.0 0.20 923.0 246.0 29,537
194.50 SPY1420U194.5 0.05 -0.02 0.05 93.0 0.06 465.0 6093.0 24,181
194.50 SPY1426U194.5 0.14 -0.12 0.13 6122.0 0.15 840.0 361.0 9,085
195.00 SPY1420U195 0.05 -0.04 0.04 3363.0 0.06 21.0 10281.0 154,124
195.00 SPY1426U195 0.16 -0.13 0.15 1560.0 0.16 1561.0 2095.0 13,340
195.00 SPY1430U195 0.24 -0.17 0.22 12.0 0.25 200.0 2797.0 40,233
195.50 SPY1420U195.5 0.06 -0.03 0.05 2596.0 0.07 21.0 1833.0 31,426
195.50 SPY1426U195.5 0.16 -0.17 0.16 1946.0 0.18 2113.0 1634.0 5,112
196.00 SPY1420U196 0.06 -0.05 0.05 11.0 0.06 46.0 32614.0 245,653
196.00 SPY1426U196 0.19 -0.19 0.19 82.0 0.20 2127.0 8815.0 28,387
196.00 SPY1430U196 0.30 -0.26 0.28 116.0 0.31 200.0 34755.0 90,503
196.50 SPY1420U196.5 0.07 -0.05 0.06 1676.0 0.07 11.0 24439.0 25,445
196.50 SPY1426U196.5 0.20 -0.24 0.21 144.0 0.22 220.0 1699.0 5,554
197.00 SPY1420U197 0.09 -0.08 0.07 100.0 0.09 332.0 33785.0 119,724
197.00 SPY1426U197 0.25 -0.26 0.24 1775.0 0.26 1327.0 2774.0 16,222
197.00 SPY1430U197 0.40 -0.30 0.37 211.0 0.40 100.0 3086.0 35,754
197.50 SPY1420U197.5 0.09 -0.11 0.09 211.0 0.11 5.0 5788.0 52,653
197.50 SPY1426U197.5 0.29 -0.29 0.28 1140.0 0.30 1262.0 12921.0 15,523
198.00 SPY1420U198 0.10 -0.17 0.10 30.0 0.11 126.0 34808.0 128,832
198.00 SPY1426U198 0.34 -0.36 0.34 71.0 0.35 1088.0 23280.0 42,920
198.00 SPY1430U198 0.50 -0.39 0.50 100.0 0.52 200.0 7603.0 28,347
198.50 SPY1420U198.5 0.12 -0.22 0.11 1202.0 0.14 965.0 28791.0 108,184
198.50 SPY1426U198.5 0.40 -0.43 0.40 302.0 0.41 45.0 3713.0 23,338
199.00 SPY1420U199 0.14 -0.28 0.14 212.0 0.16 6.0 65366.0 105,643
199.00 SPY1426U199 0.48 -0.44 0.48 490.0 0.50 171.0 27963.0 49,570
199.00 SPY1430U199 0.65 -0.57 0.65 320.0 0.68 5.0 3481.0 36,722
199.50 SPY1420U199.5 0.19 -0.42 0.18 945.0 0.19 118.0 40860.0 39,297
199.50 SPY1426U199.5 0.59 -0.53 0.58 20.0 0.60 660.0 27470.0 13,712
200.00 SPY1420U200 0.29 -0.51 0.28 5.0 0.29 271.0 52098.0 88,031
200.00 SPY1426U200 0.71 -0.60 0.71 56.0 0.72 27.0 20242.0 36,539
200.00 SPY1430U200 0.93 -0.55 0.88 431.0 0.93 246.0 23628.0 25,739
200.50 SPY1420U200.5 0.41 -0.66 0.40 191.0 0.41 167.0 48664.0 15,625
200.50 SPY1426U200.5 0.86 -0.67 0.86 7.0 0.87 42.0 11184.0 8,053
201.00 SPY1420U201 0.61 -0.79 0.59 473.0 0.61 90.0 34028.0 20,273
201.00 SPY1426U201 1.07 -0.74 1.04 112.0 1.07 221.0 23255.0 9,726
201.00 SPY1430U201 1.24 -0.73 1.22 140.0 1.28 356.0 3424.0 3,412
201.50 SPY1420U201.5 0.87 -1.09 0.85 312.0 0.89 11.0 14700.0 7,975
201.50 SPY1426U201.5 1.30 -0.82 1.27 20.0 1.31 200.0 11574.0 2,952
202.00 SPY1420U202 1.25 -1.05 1.19 1456.0 1.31 250.0 2777.0 10,061
202.00 SPY1426U202 1.58 -0.90 1.54 983.0 1.63 739.0 3279.0 4,224
202.00 SPY1430U202 1.80 -0.38 1.65 2297.0 1.81 992.0 526.0 2,017
202.50 SPY1420U202.5 1.65 -1.22 1.65 51.0 2.06 4.0 863.0 7,142
202.50 SPY1426U202.5 2.00 -0.97 1.84 420.0 2.00 971.0 1214.0 3,876
203.00 SPY1420U203 2.23 -1.09 2.03 200.0 2.28 211.0 1581.0 2,184
203.00 SPY1426U203 2.35 -1.06 2.17 911.0 2.38 222.0 912.0 3,479
203.00 SPY1430U203 2.49 -0.25 2.29 1026.0 2.50 453.0 111.0 644
203.50 SPY1420U203.5 2.77 -0.59 2.53 911.0 2.75 907.0 47.0 1,283
203.50 SPY1426U203.5 2.92 -0.41 2.59 856.0 2.79 257.0 294.0 2,321
204.00 SPY1420U204 3.22 -1.03 3.03 697.0 3.23 896.0 107.0 984
204.00 SPY1426U204 3.38 -0.47 3.05 200.0 3.27 320.0 110.0 2,381
204.00 SPY1430U204 3.43 -0.98 3.11 268.0 3.33 320.0 259.0 616
204.50 SPY1420U204.5 3.74 -0.52 3.52 687.0 3.73 896.0 346.0 471
204.50 SPY1426U204.5 5.14 0.00 3.50 320.0 3.72 1.0 153.0 589
205.00 SPY1420U205 4.11 -1.11 4.03 200.0 4.21 200.0 72682.0 11,316
205.00 SPY1426U205 4.33 -0.81 4.04 291.0 4.24 366.0 75.0 1,605
205.00 SPY1430U205 4.20 -0.41 4.05 264.0 4.26 268.0 32.0 1,929
205.50 SPY1420U205.5 4.73 -0.86 4.49 41.0 4.70 272.0 16.0 74
205.50 SPY1426U205.5 4.84 -0.61 4.49 200.0 4.69 100.0 1.0 400
206.00 SPY1420U206 5.22 -0.67 4.98 101.0 5.25 706.0 18.0 354
206.00 SPY1426U206 5.30 -0.35 4.98 200.0 5.19 200.0 30.0 674
206.00 SPY1430U206 5.44 -0.66 5.02 268.0 5.24 357.0 16.0 0
206.50 SPY1420U206.5 5.73 -1.30 5.47 110.0 5.74 110.0 34.0 127
206.50 SPY1426U206.5 5.81 -0.40 5.52 200.0 5.73 320.0 3.0 667
207.00 SPY1420U207 6.22 -0.81 5.94 660.0 6.24 670.0 24.0 125
207.00 SPY1426U207 7.45 0.00 5.98 696.0 6.19 696.0 69.0 471
207.00 SPY1430U207 6.21 -0.88 6.01 230.0 6.23 348.0 40.0 0
207.50 SPY1420U207.5 5.33 0.00 4.31 11.0 9.05 22.0 0.0 0
207.50 SPY1426U207.5 7.65 0.00 6.46 310.0 6.73 310.0 100.0 602
208.00 SPY1420U208 8.31 0.00 6.90 380.0 7.21 660.0 210.0 333
208.00 SPY1426U208 5.75 0.00 4.70 10.0 9.60 21.0 0.0 0
208.00 SPY1430U208 8.09 0.00 6.96 100.0 7.22 100.0 0.0 0
208.50 SPY1420U208.5 8.59 0.00 7.43 10.0 7.73 670.0 0.0 0
208.50 SPY1426U208.5 8.59 0.00 7.41 20.0 7.70 660.0 0.0 0
209.00 SPY1420U209 6.83 0.00 5.70 21.0 10.48 10.0 0.0 0
209.00 SPY1426U209 8.64 0.00 7.91 380.0 8.20 660.0 276.0 650
209.00 SPY1430U209 10.03 0.96 7.89 200.0 8.24 220.0 10.0 12
209.50 SPY1420U209.5 9.77 0.00 8.43 10.0 8.73 670.0 35.0 94
209.50 SPY1426U209.5 8.81 -1.08 8.44 670.0 8.72 670.0 100.0 633
210.00 SPY1420U210 10.29 0.00 8.97 300.0 9.22 200.0 6.0 21,793
210.00 SPY1426U210 9.83 0.00 8.97 670.0 9.22 660.0 126.0 285
210.00 SPY1430U210 9.40 -0.28 8.96 460.0 9.23 460.0 2.0 87
211.00 SPY1420U211 8.75 0.00 7.70 32.0 12.48 21.0 0.0 0
211.00 SPY1426U211 8.71 0.00 7.73 11.0 12.53 11.0 0.0 0
212.00 SPY1420U212 12.03 0.00 10.97 10.0 11.22 470.0 0.0 0
212.00 SPY1426U212 9.71 0.00 8.70 11.0 13.50 23.0 0.0 0
212.50 SPY1420U212.5 10.25 0.00 9.35 10.0 14.07 20.0 0.0 0
212.50 SPY1426U212.5 10.38 0.00 9.36 10.0 14.00 11.0 0.0 0
213.00 SPY1420U213 10.75 0.00 9.59 1.0 14.55 1.0 0.0 0
213.00 SPY1426U213 10.71 0.00 9.60 11.0 14.52 10.0 0.0 0
214.00 SPY1420U214 13.51 -0.52 12.97 10.0 13.22 470.0 2.0 10
214.00 SPY1426U214 11.75 0.00 10.68 11.0 15.48 1.0 0.0 0
215.00 SPY1420U215 16.01 0.98 13.97 10.0 14.22 470.0 10.0 533
215.00 SPY1426U215 12.89 0.00 11.86 10.0 16.75 10.0 0.0 0
215.00 SPY1430U215 15.35 0.33 13.95 110.0 14.23 110.0 2.0 18
216.00 SPY1420U216 13.75 0.00 12.85 10.0 17.48 10.0 0.0 0
216.00 SPY1426U216 13.83 0.00 12.63 20.0 17.57 10.0 0.0 0
217.00 SPY1420U217 14.83 0.00 13.85 10.0 18.48 10.0 0.0 0
217.00 SPY1426U217 14.83 0.00 13.65 11.0 18.50 11.0 0.0 0
217.50 SPY1420U217.5 18.51 0.98 16.47 10.0 16.72 470.0 10.0 22
217.50 SPY1426U217.5 15.38 0.00 14.36 10.0 19.00 11.0 0.0 0
218.00 SPY1420U218 18.03 0.00 16.97 10.0 17.22 470.0 0.0 0
218.00 SPY1426U218 15.83 0.00 14.64 10.0 19.57 10.0 0.0 0
219.00 SPY1420U219 19.03 0.00 17.97 10.0 18.22 470.0 0.0 0
219.00 SPY1426U219 16.70 0.00 15.62 10.0 20.55 11.0 0.0 0
220.00 SPY1420U220 19.40 -1.10 18.97 10.0 19.22 470.0 1.0 159
220.00 SPY1426U220 17.88 0.00 16.86 10.0 21.50 11.0 0.0 0
220.00 SPY1430U220 25.97 5.90 18.92 10.0 19.23 470.0 5.0 11
221.00 SPY1420U221 18.83 0.00 17.71 10.0 22.50 21.0 0.0 0
221.00 SPY1426U221 18.71 0.00 17.73 11.0 22.53 11.0 0.0 0
222.00 SPY1420U222 19.83 0.00 18.70 32.0 23.50 21.0 0.0 0
222.00 SPY1426U222 19.71 0.00 18.64 10.0 23.57 10.0 0.0 0
222.50 SPY1420U222.5 22.53 0.00 21.46 10.0 21.72 470.0 0.0 0
222.50 SPY1426U222.5 20.35 0.00 19.36 10.0 24.00 11.0 0.0 0
223.00 SPY1420U223 23.03 0.00 21.96 10.0 22.22 470.0 0.0 0
223.00 SPY1426U223 23.03 0.00 21.93 10.0 22.26 10.0 0.0 0
224.00 SPY1420U224 21.75 0.00 20.67 31.0 25.45 32.0 0.0 0
224.00 SPY1426U224 21.75 0.00 20.73 1.0 25.45 11.0 0.0 0
225.00 SPY1420U225 26.80 1.77 23.96 10.0 24.22 470.0 4.0 52
225.00 SPY1426U225 22.88 0.00 21.70 11.0 26.50 11.0 0.0 0
226.00 SPY1420U226 27.01 0.92 24.96 10.0 25.22 470.0 10.0 10
227.00 SPY1420U227 28.01 0.98 25.96 10.0 26.22 470.0 10.0 10
227.50 SPY1420U227.5 27.53 0.00 26.46 10.0 26.72 470.0 0.0 0
228.00 SPY1420U228 28.03 0.00 26.93 10.0 27.22 470.0 0.0 0
229.00 SPY1420U229 29.03 0.00 27.93 10.0 28.22 470.0 0.0 0
230.00 SPY1420U230 28.92 0.00 27.15 125.0 31.08 125.0 0.0 0
230.00 SPY1426U230 27.83 0.00 26.74 10.0 31.68 10.0 0.0 0
235.00 SPY1420U235 33.92 0.00 32.15 125.0 36.08 125.0 0.0 0
235.00 SPY1426U235 32.81 0.00 31.70 11.0 36.50 11.0 0.0 0
240.00 SPY1420U240 38.92 0.00 37.15 125.0 41.08 125.0 0.0 0
240.00 SPY1426U240 37.85 0.00 36.84 10.0 41.74 10.0 0.0 0
245.00 SPY1420U245 44.65 -0.38 43.93 10.0 44.22 470.0 10.0 174
245.00 SPY1426U245 42.80 0.00 41.74 10.0 46.50 11.0 0.0 0
250.00 SPY1420U250 49.43 -0.60 48.93 10.0 49.22 470.0 18.0 1,229
250.00 SPY1426U250 47.82 0.00 46.70 11.0 51.50 11.0 0.0 0