SPDR S&P500 ETF Trust Units Series -1- ETF $196.98

up +0.03


30/7/2014 04:00 PM  |  NYSEARCA : SPY
Last Trade: 196.98
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.03 (0.02 %)
Prev Close: 196.95
Open: 197.65
Bid: 196.98
Ask: 196.99
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
100.00 SPY1416H100 96.64 0.00 96.87 100.0 97.08 10.0 0.0 0
105.00 SPY1416H105 91.64 0.00 91.87 100.0 92.08 10.0 0.0 0
110.00 SPY1416H110 86.64 0.00 86.87 100.0 87.08 10.0 0.0 0
115.00 SPY1416H115 81.64 0.00 81.87 100.0 82.08 10.0 0.0 0
120.00 SPY1416H120 76.68 0.00 76.87 175.0 77.06 10.0 0.0 0
125.00 SPY1416H125 71.68 0.00 71.87 185.0 72.03 100.0 0.0 0
130.00 SPY1416H130 66.68 0.00 66.87 185.0 67.03 100.0 0.0 0
135.00 SPY1416H135 61.68 0.00 61.87 185.0 62.03 100.0 0.0 0
140.00 SPY1416H140 56.65 0.00 56.88 185.0 57.03 100.0 0.0 0
141.00 SPY1416H141 55.63 0.00 55.88 175.0 56.07 10.0 0.0 0
142.00 SPY1416H142 51.32 0.00 51.32 1.0 56.32 1.0 0.0 0
143.00 SPY1416H143 53.68 0.00 53.88 175.0 54.07 10.0 0.0 0
144.00 SPY1416H144 52.69 0.00 52.89 175.0 53.04 410.0 0.0 0
145.00 SPY1416H145 51.69 0.00 51.89 175.0 52.04 410.0 0.0 0
146.00 SPY1416H146 50.69 0.00 50.88 175.0 51.04 410.0 0.0 0
147.00 SPY1416H147 49.69 0.00 49.88 175.0 50.04 410.0 0.0 0
148.00 SPY1416H148 48.69 0.00 48.88 175.0 49.04 410.0 0.0 0
149.00 SPY1416H149 47.68 0.00 47.88 185.0 48.04 200.0 0.0 0
150.00 SPY1416H150 45.07 -1.62 46.88 185.0 47.04 200.0 8.0 6
151.00 SPY1416H151 42.36 0.00 42.36 1.0 47.36 1.0 0.0 0
152.00 SPY1416H152 45.83 1.13 44.88 185.0 45.04 100.0 6.0 3
153.00 SPY1416H153 41.29 -2.41 43.89 175.0 44.08 10.0 10.0 10
154.00 SPY1416H154 39.37 0.00 39.37 1.0 44.37 1.0 0.0 0
155.00 SPY1416H155 38.38 0.00 38.38 1.0 43.38 1.0 0.0 0
156.00 SPY1416H156 37.38 0.00 37.38 1.0 42.38 1.0 0.0 0
157.00 SPY1416H157 36.39 0.00 36.39 1.0 41.39 1.0 0.0 0
158.00 SPY1416H158 38.70 0.00 38.89 185.0 39.05 200.0 0.0 0
159.00 SPY1416H159 34.40 0.00 34.40 1.0 39.40 1.0 0.0 0
160.00 SPY1416H160 38.65 1.94 36.89 185.0 37.05 100.0 3.0 99
161.00 SPY1416H161 36.42 0.71 35.91 175.0 36.06 410.0 10.0 21
162.00 SPY1416H162 31.42 0.00 31.42 1.0 36.42 1.0 0.0 0
163.00 SPY1416H163 33.07 -0.63 33.90 185.0 34.06 200.0 10.0 10
164.00 SPY1416H164 31.91 -0.74 32.90 175.0 33.10 10.0 10.0 20
165.00 SPY1416H165 29.60 0.00 29.65 61.0 34.31 20.0 0.0 0
166.00 SPY1416H166 28.51 0.00 28.80 61.0 33.38 21.0 0.0 0
167.00 SPY1416H167 27.50 0.00 27.66 10.0 32.37 20.0 0.0 0
168.00 SPY1416H168 26.75 0.00 26.85 61.0 31.33 21.0 0.0 0
169.00 SPY1416H169 25.80 0.00 25.70 76.0 30.33 1.0 0.0 0
170.00 SPY1416H170 26.41 -0.99 26.92 135.0 27.08 100.0 8.0 373
171.00 SPY1416H171 23.70 0.00 23.75 62.0 28.52 11.0 0.0 0
172.00 SPY1416H172 22.85 0.00 22.86 31.0 27.40 40.0 6.0 6
173.00 SPY1416H173 21.52 0.00 21.70 61.0 26.35 91.0 0.0 0
174.00 SPY1416H174 20.70 0.00 20.85 91.0 25.45 90.0 0.0 0
175.00 SPY1408H175 22.50 0.78 21.90 185.0 22.13 410.0 30.0 5
175.00 SPY1416H175 19.80 0.00 19.88 31.0 24.48 1.0 0.0 0
175.00 SPY1429H175 19.74 0.00 19.80 51.0 24.49 10.0 0.0 0
175.50 SPY1429H175.5 19.25 0.00 19.46 10.0 24.05 51.0 0.0 0
176.00 SPY1416H176 21.79 0.00 20.97 20.0 21.12 210.0 20.0 122
176.00 SPY1422H176 20.83 0.00 21.03 20.0 21.18 200.0 0.0 0
176.00 SPY1429H176 18.76 0.00 18.98 10.0 23.55 51.0 0.0 0
176.50 SPY1429H176.5 18.26 0.00 18.49 10.0 23.10 51.0 0.0 0
177.00 SPY1416H177 17.80 0.00 17.70 61.0 22.45 51.0 0.0 0
177.00 SPY1422H177 19.82 0.00 20.04 125.0 20.20 228.0 0.0 0
177.00 SPY1429H177 17.70 0.00 18.00 61.0 22.65 51.0 0.0 0
177.50 SPY1408H177.5 19.20 0.00 19.36 10.0 19.58 100.0 0.0 0
177.50 SPY1429H177.5 17.28 0.00 17.47 10.0 22.00 51.0 0.0 0
178.00 SPY1416H178 16.85 0.00 16.90 91.0 21.70 61.0 0.0 0
178.00 SPY1422H178 18.85 0.00 19.03 164.0 19.18 216.0 0.0 0
178.00 SPY1429H178 16.77 0.00 16.99 10.0 21.55 39.0 0.0 0
178.50 SPY1429H178.5 16.30 0.00 16.53 10.0 21.15 51.0 0.0 0
179.00 SPY1416H179 15.60 0.00 15.70 1.0 20.55 39.0 0.0 0
179.00 SPY1422H179 17.87 0.00 18.06 121.0 18.22 216.0 0.0 0
179.00 SPY1429H179 16.00 0.00 16.03 10.0 20.55 51.0 0.0 0
179.50 SPY1429H179.5 15.60 0.00 15.52 10.0 20.10 1.0 0.0 0
180.00 SPY1401H180 17.10 0.00 16.89 175.0 17.08 410.0 1.0 46
180.00 SPY1408H180 14.60 0.00 14.74 10.0 19.45 39.0 0.0 0
180.00 SPY1416H180 16.48 -0.82 17.01 151.0 17.16 254.0 7.0 1,147
180.00 SPY1422H180 16.75 -0.14 17.08 121.0 17.24 216.0 5.0 5
180.00 SPY1429H180 17.25 -0.41 17.16 141.0 17.29 216.0 9.0 34
180.50 SPY1401H180.5 16.19 0.00 16.39 175.0 16.58 410.0 0.0 0
180.50 SPY1408H180.5 16.24 0.00 16.45 10.0 16.62 210.0 0.0 0
180.50 SPY1429H180.5 14.35 0.00 14.55 61.0 19.29 10.0 0.0 0
181.00 SPY1401H181 15.10 -0.56 15.89 10.0 16.10 410.0 30.0 30
181.00 SPY1408H181 17.79 2.07 15.97 10.0 16.15 221.0 36.0 36
181.00 SPY1416H181 13.65 0.00 13.75 39.0 18.55 39.0 0.0 0
181.00 SPY1422H181 15.91 0.00 16.10 256.0 16.26 345.0 0.0 0
181.00 SPY1429H181 13.84 0.00 14.14 10.0 18.81 24.0 0.0 0
181.50 SPY1401H181.5 17.25 2.09 15.39 10.0 15.60 410.0 10.0 10
181.50 SPY1408H181.5 15.23 0.00 15.45 10.0 15.63 210.0 0.0 0
181.50 SPY1429H181.5 13.38 0.00 13.58 10.0 18.25 51.0 0.0 0
182.00 SPY1401H182 14.66 0.00 14.89 10.0 15.10 410.0 0.0 0
182.00 SPY1408H182 16.80 2.04 14.95 125.0 15.08 216.0 20.0 20
182.00 SPY1416H182 15.54 0.72 15.04 20.0 15.19 216.0 19.0 371
182.00 SPY1422H182 14.93 0.00 15.13 267.0 15.28 345.0 0.0 0
182.00 SPY1429H182 12.90 0.00 12.95 51.0 17.75 39.0 0.0 0
182.50 SPY1401H182.5 14.16 0.00 14.39 10.0 14.60 410.0 0.0 0
182.50 SPY1408H182.5 15.28 0.00 14.47 133.0 14.63 227.0 20.0 20
182.50 SPY1429H182.5 14.55 0.00 14.74 266.0 14.91 362.0 0.0 0
183.00 SPY1401H183 15.90 2.22 13.89 10.0 14.10 410.0 200.0 200
183.00 SPY1408H183 13.77 0.00 13.95 151.0 14.09 244.0 0.0 0
183.00 SPY1416H183 15.96 2.09 14.04 284.0 14.19 396.0 20.0 1,376
183.00 SPY1422H183 13.96 0.00 14.15 244.0 14.29 348.0 0.0 0
183.00 SPY1429H183 12.05 0.00 12.05 61.0 16.73 1.0 0.0 0
183.50 SPY1401H183.5 13.15 0.00 13.39 10.0 13.60 410.0 0.0 0
183.50 SPY1408H183.5 13.29 0.00 13.46 151.0 13.59 244.0 0.0 0
183.50 SPY1429H183.5 11.65 0.00 11.50 51.0 16.20 62.0 0.0 0
184.00 SPY1401H184 12.55 -0.13 12.85 10.0 13.03 410.0 30.0 30
184.00 SPY1408H184 12.78 0.00 12.99 20.0 13.14 227.0 0.0 0
184.00 SPY1416H184 13.16 0.27 13.07 298.0 13.21 383.0 122.0 919
184.00 SPY1422H184 12.99 0.00 13.18 267.0 13.34 345.0 0.0 0
184.00 SPY1429H184 11.05 0.00 11.11 10.0 15.89 10.0 0.0 0
184.50 SPY1401H184.5 12.15 0.00 12.35 10.0 12.53 410.0 0.0 0
184.50 SPY1408H184.5 12.30 0.00 12.48 157.0 12.66 239.0 0.0 0
184.50 SPY1429H184.5 10.70 0.00 10.55 51.0 15.34 21.0 0.0 0
185.00 SPY1401H185 12.10 -0.49 11.85 10.0 12.03 410.0 80.0 591
185.00 SPY1408H185 12.20 0.09 11.99 121.0 12.15 227.0 80.0 55
185.00 SPY1416H185 12.28 0.37 12.10 283.0 12.24 187.0 113.0 760
185.00 SPY1422H185 12.04 0.00 12.16 292.0 12.36 352.0 0.0 0
185.00 SPY1429H185 10.04 0.00 10.22 10.0 14.80 1.0 0.0 0
185.50 SPY1401H185.5 11.16 0.00 11.48 470.0 11.65 10.0 0.0 0
185.50 SPY1408H185.5 11.32 0.00 11.48 151.0 11.62 244.0 0.0 0
185.50 SPY1429H185.5 9.75 0.00 9.68 10.0 14.38 1.0 0.0 0
186.00 SPY1401H186 10.66 0.00 10.89 10.0 11.14 10.0 0.0 0
186.00 SPY1408H186 11.80 0.98 11.01 157.0 11.17 228.0 1.0 1
186.00 SPY1416H186 11.24 -0.18 11.12 164.0 11.26 358.0 60.0 6,674
186.00 SPY1422H186 12.04 0.00 11.27 273.0 11.42 184.0 20.0 20
186.00 SPY1429H186 9.35 0.00 9.29 10.0 13.99 10.0 0.0 0
186.50 SPY1401H186.5 10.13 0.00 10.49 460.0 10.66 470.0 0.0 0
186.50 SPY1408H186.5 12.35 2.01 10.51 157.0 10.68 228.0 16.0 16
186.50 SPY1429H186.5 8.80 0.00 8.86 10.0 13.52 10.0 0.0 0
187.00 SPY1401H187 7.58 0.00 7.78 20.0 12.30 74.0 0.0 0
187.00 SPY1408H187 10.11 0.26 10.01 267.0 10.17 362.0 6.0 2
187.00 SPY1416H187 9.91 -1.19 10.14 179.0 10.29 254.0 1.0 9,504
187.00 SPY1422H187 10.15 0.00 10.32 229.0 10.47 582.0 0.0 0
187.00 SPY1429H187 8.35 0.00 8.25 51.0 13.00 51.0 0.0 0
187.50 SPY1401H187.5 7.09 0.00 7.15 61.0 11.83 31.0 0.0 0
187.50 SPY1408H187.5 7.40 0.00 7.20 51.0 12.03 21.0 0.0 0
187.50 SPY1416H187.5 10.03 0.51 9.68 676.0 9.82 564.0 173.0 0
187.50 SPY1429H187.5 9.85 0.00 10.03 844.0 10.17 976.0 0.0 0
188.00 SPY1401H188 9.03 0.00 8.89 175.0 9.07 228.0 54.0 139
188.00 SPY1408H188 6.85 0.00 6.65 61.0 11.54 21.0 0.0 0
188.00 SPY1416H188 9.98 0.00 9.20 364.0 9.34 716.0 16.0 7,480
188.00 SPY1422H188 7.25 0.00 7.26 10.0 11.96 10.0 0.0 0
188.00 SPY1429H188 7.50 0.00 7.47 10.0 12.12 1.0 0.0 0
188.50 SPY1401H188.5 6.10 0.00 6.30 82.0 10.88 1.0 0.0 0
188.50 SPY1408H188.5 8.65 0.26 8.56 218.0 8.69 380.0 19.0 1
188.50 SPY1416H188.5 9.50 0.00 8.73 310.0 8.87 300.0 16.0 61
188.50 SPY1422H188.5 6.80 0.00 6.85 61.0 11.50 67.0 0.0 0
189.00 SPY1401H189 8.24 0.52 7.92 185.0 8.06 100.0 3.0 95
189.00 SPY1408H189 8.16 0.25 8.07 660.0 8.21 329.0 23.0 0
189.00 SPY1416H189 8.53 -0.50 8.26 357.0 8.40 835.0 164.0 9,974
189.00 SPY1422H189 8.25 -0.06 8.47 856.0 8.62 960.0 46.0 40
189.00 SPY1429H189 8.79 0.28 8.67 239.0 8.81 860.0 2.0 11
189.50 SPY1401H189.5 8.85 0.00 7.42 175.0 7.57 175.0 15.0 96
189.50 SPY1408H189.5 8.01 0.58 7.59 277.0 7.73 180.0 11.0 0
189.50 SPY1416H189.5 7.64 0.00 7.79 192.0 7.93 877.0 0.0 0
189.50 SPY1422H189.5 7.80 -0.06 8.01 841.0 8.16 988.0 82.0 40
189.50 SPY1429H189.5 8.07 0.00 8.23 816.0 8.36 904.0 0.0 0
190.00 SPY1401H190 7.07 -0.66 6.92 175.0 7.08 175.0 61.0 406
190.00 SPY1408H190 5.00 0.00 4.80 1.0 9.60 39.0 0.0 0
190.00 SPY1416H190 7.59 0.33 7.32 548.0 7.47 1260.0 454.0 10,629
190.00 SPY1422H190 8.45 0.00 7.57 538.0 7.71 628.0 4.0 54
190.00 SPY1429H190 5.65 0.00 5.48 24.0 10.25 62.0 0.0 0
190.50 SPY1401H190.5 6.55 0.30 6.42 175.0 6.59 175.0 109.0 25
190.50 SPY1408H190.5 6.93 -0.73 6.64 356.0 6.77 511.0 515.0 535
190.50 SPY1416H190.5 7.61 0.00 6.87 885.0 7.01 1020.0 102.0 102
190.50 SPY1422H190.5 5.05 0.00 4.85 61.0 9.65 62.0 0.0 0
190.50 SPY1429H190.5 7.57 0.37 7.34 1431.0 7.48 1590.0 511.0 8
191.00 SPY1401H191 6.23 -0.36 5.93 133.0 6.09 216.0 134.0 202
191.00 SPY1408H191 5.78 -0.25 6.17 310.0 6.30 848.0 135.0 3
191.00 SPY1416H191 6.32 -0.38 6.42 1263.0 6.56 2232.0 140.0 7,873
191.00 SPY1422H191 7.10 0.00 6.68 860.0 6.82 816.0 12.0 47
191.00 SPY1429H191 6.72 -0.06 6.91 903.0 7.05 985.0 40.0 13
191.50 SPY1401H191.5 5.48 -0.30 5.44 185.0 5.58 100.0 254.0 205
191.50 SPY1408H191.5 6.04 0.47 5.70 210.0 5.84 530.0 4.0 362
191.50 SPY1416H191.5 5.59 -1.34 5.97 563.0 6.11 638.0 93.0 59
191.50 SPY1422H191.5 6.20 0.09 6.25 1459.0 6.38 822.0 2.0 64
191.50 SPY1429H191.5 7.33 0.97 6.49 1521.0 6.63 831.0 3.0 10
192.00 SPY1401H192 4.81 -0.59 4.95 364.0 5.09 928.0 1100.0 611
192.00 SPY1408H192 5.05 -0.07 5.24 538.0 5.37 628.0 52.0 49
192.00 SPY1416H192 5.43 -0.08 5.53 773.0 5.67 638.0 708.0 20,008
192.00 SPY1422H192 3.65 0.00 3.55 91.0 8.30 171.0 0.0 0
192.00 SPY1429H192 3.95 0.00 3.93 43.0 8.50 25.0 0.0 0
192.50 SPY1401H192.5 4.49 -0.87 4.46 850.0 4.60 1130.0 391.0 213
192.50 SPY1408H192.5 4.41 -0.42 4.79 538.0 4.92 1106.0 216.0 335
192.50 SPY1416H192.5 5.34 -0.45 5.10 2017.0 5.23 2097.0 1379.0 96
192.50 SPY1422H192.5 3.20 0.00 3.01 21.0 7.85 82.0 0.0 0
192.50 SPY1429H192.5 5.48 -0.06 5.66 1558.0 5.79 77.0 7.0 39
193.00 SPY1401H193 4.08 -0.17 3.98 967.0 4.12 2157.0 691.0 979
193.00 SPY1408H193 4.42 -0.91 4.35 538.0 4.47 628.0 1.0 765
193.00 SPY1416H193 4.90 0.15 4.68 1443.0 4.80 1742.0 4045.0 20,296
193.00 SPY1422H193 5.03 -0.67 4.99 1357.0 5.11 395.0 45.0 42
193.00 SPY1429H193 7.00 1.86 5.26 1639.0 5.39 619.0 40.0 410
193.50 SPY1401H193.5 3.68 0.26 3.50 154.0 3.65 518.0 70.0 574
193.50 SPY1408H193.5 3.99 -0.47 3.92 905.0 4.04 1020.0 173.0 450
193.50 SPY1416H193.5 4.40 0.20 4.26 2850.0 4.39 3670.0 1260.0 531
193.50 SPY1422H193.5 5.42 0.00 4.59 985.0 4.70 1596.0 11.0 68
193.50 SPY1429H193.5 2.70 0.00 2.83 540.0 7.25 738.0 0.0 0
194.00 SPY1401H194 3.17 0.11 3.04 826.0 3.19 2346.0 605.0 1,726
194.00 SPY1408H194 3.20 -0.79 3.49 1176.0 3.61 1599.0 8.0 1,141
194.00 SPY1416H194 3.95 0.11 3.86 3896.0 3.98 4505.0 2203.0 24,675
194.00 SPY1422H194 4.06 -0.94 4.19 1360.0 4.31 1880.0 102.0 441
194.00 SPY1429H194 4.59 0.16 4.50 1347.0 4.58 797.0 134.0 157
194.50 SPY1401H194.5 2.82 -0.03 2.61 435.0 2.67 626.0 262.0 1,568
194.50 SPY1408H194.5 3.02 -0.38 3.09 924.0 3.20 1115.0 111.0 1,662
194.50 SPY1416H194.5 3.46 -0.10 3.47 2758.0 3.58 3024.0 1260.0 1,423
194.50 SPY1422H194.5 3.68 -0.27 3.82 1093.0 3.90 607.0 102.0 299
194.50 SPY1429H194.5 3.98 -0.22 4.13 15.0 4.21 1225.0 227.0 127
195.00 SPY1401H195 2.32 0.12 2.16 1024.0 2.30 1791.0 10047.0 4,957
195.00 SPY1408H195 2.91 0.03 2.69 1788.0 2.79 1820.0 1038.0 1,738
195.00 SPY1416H195 3.16 0.07 3.12 1422.0 3.19 389.0 3565.0 81,987
195.00 SPY1422H195 3.50 -0.03 3.45 457.0 3.52 320.0 157.0 502
195.00 SPY1429H195 3.91 0.08 3.77 329.0 3.84 887.0 175.0 445
195.50 SPY1401H195.5 1.87 -0.13 1.75 1040.0 1.87 3197.0 2523.0 2,533
195.50 SPY1408H195.5 2.52 0.22 2.33 185.0 2.40 1658.0 1433.0 2,153
195.50 SPY1416H195.5 2.78 -0.03 2.75 225.0 2.78 42.0 5321.0 2,756
195.50 SPY1422H195.5 2.96 -0.21 3.09 1676.0 3.17 327.0 118.0 846
195.50 SPY1429H195.5 3.56 0.08 3.41 310.0 3.48 1610.0 123.0 214
196.00 SPY1401H196 1.40 -0.07 1.37 1860.0 1.45 1342.0 7740.0 4,309
196.00 SPY1408H196 2.05 0.10 1.99 69.0 2.01 11.0 4132.0 6,872
196.00 SPY1416H196 2.45 0.11 2.40 312.0 2.43 783.0 11533.0 69,898
196.00 SPY1422H196 2.81 0.11 2.75 3265.0 2.82 343.0 192.0 1,110
196.00 SPY1429H196 3.12 -0.02 3.07 2960.0 3.15 2401.0 245.0 597
196.50 SPY1401H196.5 1.08 -0.07 1.07 754.0 1.10 1.0 12051.0 4,197
196.50 SPY1408H196.5 1.67 0.05 1.65 296.0 1.67 11.0 6352.0 2,851
196.50 SPY1416H196.5 2.07 0.05 2.07 550.0 2.09 328.0 9096.0 3,964
196.50 SPY1422H196.5 2.48 -0.38 2.42 756.0 2.47 230.0 283.0 702
196.50 SPY1429H196.5 2.80 0.13 2.73 850.0 2.81 2885.0 218.0 319
197.00 SPY1401H197 0.76 -0.10 0.76 75.0 0.79 50.0 37503.0 12,916
197.00 SPY1408H197 1.39 0.06 1.36 1.0 3.87 1.0 15019.0 5,413
197.00 SPY1416H197 1.78 0.04 1.78 150.0 1.81 200.0 16794.0 153,054
197.00 SPY1422H197 2.16 0.07 2.12 290.0 2.15 200.0 1028.0 4,327
197.00 SPY1429H197 2.50 -0.17 2.45 260.0 2.49 200.0 350.0 19,175
197.50 SPY1401H197.5 0.49 -0.13 0.49 579.0 0.51 477.0 66294.0 17,741
197.50 SPY1408H197.5 1.07 0.03 1.07 10.0 1.10 100.0 9209.0 5,407
197.50 SPY1416H197.5 1.50 0.07 1.48 468.0 1.52 10.0 15366.0 13,581
197.50 SPY1422H197.5 1.85 0.04 1.83 139.0 1.85 362.0 356.0 836
197.50 SPY1429H197.5 2.19 0.10 2.13 783.0 2.19 3044.0 253.0 946
198.00 SPY1401H198 0.30 -0.09 0.29 238.0 0.31 51.0 62657.0 21,973
198.00 SPY1408H198 0.83 0.03 0.82 100.0 0.83 223.0 12800.0 22,484
198.00 SPY1416H198 1.22 0.05 1.22 201.0 1.24 450.0 13769.0 72,215
198.00 SPY1422H198 1.55 0.02 1.55 155.0 1.58 514.0 324.0 1,835
198.00 SPY1429H198 1.92 -0.05 1.85 3138.0 1.92 10.0 252.0 1,954
198.50 SPY1401H198.5 0.17 -0.07 0.16 1510.0 0.17 2.0 13541.0 24,075
198.50 SPY1408H198.5 0.61 0.02 0.60 175.0 0.61 146.0 6208.0 7,471
198.50 SPY1416H198.5 0.97 0.04 0.97 21.0 0.98 60.0 6406.0 10,731
198.50 SPY1422H198.5 1.38 -0.16 1.29 290.0 1.33 995.0 84.0 3,162
198.50 SPY1429H198.5 1.52 -0.01 1.61 100.0 1.64 100.0 1086.0 590
199.00 SPY1401H199 0.08 -0.05 0.08 72.0 0.09 820.0 24889.0 42,406
199.00 SPY1408H199 0.42 -0.01 0.41 1269.0 0.44 961.0 3503.0 9,730
199.00 SPY1416H199 0.77 0.03 0.75 1043.0 0.77 827.0 28407.0 59,059
199.00 SPY1422H199 1.10 -0.05 1.06 4497.0 1.11 606.0 1581.0 3,684
199.00 SPY1429H199 1.31 -0.22 1.35 2500.0 1.41 2887.0 53.0 4,044
199.50 SPY1401H199.5 0.05 -0.04 0.04 352.0 0.05 3815.0 3647.0 15,153
199.50 SPY1408H199.5 0.29 -0.07 0.28 377.0 0.29 270.0 1336.0 9,650
199.50 SPY1416H199.5 0.60 0.04 0.60 11.0 0.62 437.0 3985.0 15,057
199.50 SPY1422H199.5 0.85 -0.06 0.87 290.0 0.89 100.0 218.0 2,133
199.50 SPY1429H199.5 1.23 -0.27 1.15 100.0 1.18 330.0 2424.0 975
200.00 SPY1401H200 0.02 -0.03 0.01 1963.0 0.03 3990.0 8156.0 57,688
200.00 SPY1408H200 0.20 0.01 0.18 65.0 0.19 496.0 1968.0 21,233
200.00 SPY1416H200 0.46 0.03 0.43 166.0 0.46 1187.0 85484.0 158,711
200.00 SPY1422H200 0.70 0.04 0.70 160.0 0.72 745.0 899.0 5,228
200.00 SPY1429H200 0.98 -0.09 0.94 327.0 0.98 544.0 625.0 4,079
200.50 SPY1429H200.5 0.00 0.00 0.40 95.0 4.90 121.0 0.0 0
201.00 SPY1429H201 0.00 0.00 0.47 1.0 4.90 173.0 0.0 0
201.50 SPY1429H201.5 0.00 0.00 0.36 1.0 4.90 173.0 0.0 0
202.50 SPY1401H202.5 0.01 -0.01 0.01 1751.0 0.01 5424.0 8038.0 76,992
202.50 SPY1408H202.5 0.03 0.00 0.02 1800.0 0.03 1921.0 583.0 33,773
202.50 SPY1416H202.5 0.09 0.00 0.08 3877.0 0.10 3052.0 22324.0 41,052
202.50 SPY1422H202.5 0.22 0.05 0.18 456.0 0.19 198.0 141.0 5,469
202.50 SPY1429H202.5 0.34 0.03 0.30 3204.0 0.34 3419.0 229.0 2,115
205.00 SPY1401H205 0.01 0.00 0.01 112.0 0.01 2939.0 322.0 1,901
205.00 SPY1408H205 0.01 0.00 0.01 112.0 0.02 2548.0 4698.0 1,979
205.00 SPY1416H205 0.03 0.00 0.02 1902.0 0.04 4069.0 72211.0 274,851
205.00 SPY1422H205 0.06 0.00 0.04 1407.0 0.06 2075.0 841.0 3,546
205.00 SPY1429H205 0.08 -0.03 0.08 371.0 0.10 663.0 380.0 1,216
207.50 SPY1401H207.5 4.90 0.00 0.01 1.0 4.90 451.0 0.0 0
207.50 SPY1408H207.5 0.02 0.00 0.01 100.0 0.01 1800.0 10.0 142
207.50 SPY1416H207.5 0.02 0.00 0.01 1724.0 0.02 2361.0 4.0 618
207.50 SPY1422H207.5 0.02 -0.01 0.01 2115.0 0.03 2086.0 12.0 529
207.50 SPY1429H207.5 0.04 0.00 0.02 902.0 0.04 522.0 156.0 647
210.00 SPY1401H210 4.90 0.00 0.01 10.0 4.90 451.0 0.0 0
210.00 SPY1408H210 0.01 0.00 0.01 1040.0 0.01 2596.0 100.0 112
210.00 SPY1416H210 0.01 0.00 0.01 1300.0 0.01 235.0 7037.0 12,121
210.00 SPY1422H210 0.01 -0.01 0.01 1000.0 0.02 2437.0 27.0 215
210.00 SPY1429H210 0.01 0.00 0.01 10.0 4.90 169.0 0.0 0
212.50 SPY1401H212.5 4.90 0.00 0.00 0.0 4.90 451.0 0.0 0
212.50 SPY1408H212.5 4.90 0.00 0.00 0.0 4.90 39.0 0.0 0
212.50 SPY1422H212.5 4.90 0.00 0.01 1.0 4.90 39.0 0.0 0
212.50 SPY1429H212.5 4.87 0.00 0.01 1.0 4.75 87.0 0.0 0
215.00 SPY1401H215 4.90 0.00 0.01 10.0 4.90 451.0 0.0 0
215.00 SPY1408H215 0.01 0.00 0.00 0.0 0.01 1921.0 5.0 2,050
215.00 SPY1416H215 0.01 0.00 0.01 250.0 0.01 2561.0 200.0 3,124
215.00 SPY1422H215 4.90 0.00 0.01 1.0 4.90 39.0 0.0 0
215.00 SPY1429H215 0.01 0.00 0.01 10.0 0.02 3193.0 10.0 11
217.50 SPY1401H217.5 0.01 0.00 0.00 0.0 0.01 3148.0 0.0 0
217.50 SPY1422H217.5 0.01 0.00 0.01 600.0 0.01 1254.0 1.0 1,105
217.50 SPY1429H217.5 0.01 0.00 0.00 0.0 0.02 500.0 0.0 0
220.00 SPY1401H220 0.01 0.00 0.00 0.0 0.01 2133.0 0.0 0
220.00 SPY1408H220 0.01 0.00 0.00 0.0 0.01 1908.0 0.0 0
220.00 SPY1416H220 2.25 0.00 0.00 0.0 0.79 40.0 0.0 0
220.00 SPY1422H220 4.90 0.00 0.00 0.0 4.90 39.0 0.0 0
220.00 SPY1429H220 0.01 0.00 0.00 0.0 0.02 500.0 0.0 0
222.50 SPY1401H222.5 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
222.50 SPY1422H222.5 0.01 0.00 0.00 0.0 0.01 1222.0 0.0 0
222.50 SPY1429H222.5 0.01 0.00 0.00 0.0 0.01 524.0 0.0 0
225.00 SPY1401H225 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
225.00 SPY1408H225 0.01 0.00 0.00 0.0 0.01 1911.0 0.0 0
225.00 SPY1416H225 0.01 0.00 0.01 10.0 0.01 2036.0 5.0 147
225.00 SPY1422H225 0.01 0.00 0.00 0.0 0.01 1222.0 0.0 0
225.00 SPY1429H225 0.01 0.00 0.00 0.0 0.02 1.0 0.0 0
227.50 SPY1401H227.5 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
230.00 SPY1401H230 0.01 0.00 0.00 0.0 0.01 2121.0 0.0 0
230.00 SPY1408H230 0.01 0.00 0.00 0.0 0.01 1912.0 0.0 0
230.00 SPY1416H230 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
230.00 SPY1422H230 0.01 0.00 0.00 0.0 0.01 1222.0 0.0 0
230.00 SPY1429H230 0.01 0.00 0.00 0.0 0.01 685.0 0.0 0
232.50 SPY1401H232.5 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
235.00 SPY1401H235 0.01 0.00 0.00 0.0 0.01 2121.0 0.0 0
235.00 SPY1408H235 0.01 0.00 0.00 0.0 0.01 1912.0 0.0 0
235.00 SPY1416H235 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
235.00 SPY1422H235 0.01 0.00 0.00 0.0 0.01 1272.0 0.0 0
235.00 SPY1429H235 0.01 0.00 0.00 0.0 0.01 635.0 0.0 0
237.50 SPY1401H237.5 0.01 0.00 0.00 0.0 0.01 2121.0 0.0 0
240.00 SPY1401H240 0.01 0.00 0.00 0.0 0.01 2121.0 0.0 0
240.00 SPY1416H240 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
240.00 SPY1422H240 0.01 0.00 0.00 0.0 0.01 1272.0 0.0 0
242.50 SPY1401H242.5 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
245.00 SPY1401H245 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
245.00 SPY1416H245 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
245.00 SPY1422H245 0.01 0.00 0.00 0.0 0.01 1272.0 0.0 0
247.50 SPY1401H247.5 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
250.00 SPY1401H250 0.01 0.00 0.00 0.0 0.01 2121.0 0.0 0
250.00 SPY1416H250 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
250.00 SPY1422H250 0.01 0.00 0.00 0.0 0.01 1272.0 0.0 0
252.50 SPY1401H252.5 0.01 0.00 0.00 0.0 0.01 2121.0 0.0 0
255.00 SPY1401H255 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
255.00 SPY1416H255 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
260.00 SPY1416H260 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
265.00 SPY1416H265 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
270.00 SPY1416H270 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
275.00 SPY1416H275 0.01 0.00 0.00 0.0 0.01 2025.0 0.0 0
280.00 SPY1416H280 0.01 0.00 0.00 0.0 0.01 1925.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 SPY1416T100 0.01 0.00 0.01 10.0 0.01 2741.0 7.0 261
105.00 SPY1416T105 0.01 0.00 0.01 10.0 0.01 2725.0 10.0 40
110.00 SPY1416T110 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
115.00 SPY1416T115 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
120.00 SPY1416T120 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
125.00 SPY1416T125 0.01 0.00 0.01 140.0 0.01 2619.0 19565.0 19,058
130.00 SPY1416T130 0.01 0.00 0.01 2700.0 0.01 1825.0 4871.0 14,524
135.00 SPY1416T135 0.01 0.00 0.01 1350.0 0.01 1762.0 12890.0 15,058
140.00 SPY1416T140 0.01 0.00 0.01 2925.0 0.01 739.0 2.0 9,920
141.00 SPY1416T141 0.02 0.01 0.01 2925.0 0.01 2543.0 92.0 2,953
142.00 SPY1416T142 0.01 0.00 0.01 2925.0 0.01 1300.0 4045.0 5,296
143.00 SPY1416T143 0.01 -0.01 0.01 2925.0 0.01 1300.0 3030.0 4,036
144.00 SPY1416T144 0.01 0.00 0.01 1300.0 0.02 1542.0 19.0 1,624
145.00 SPY1416T145 0.02 0.00 0.01 737.0 0.02 1638.0 10.0 2,861
146.00 SPY1416T146 0.01 0.00 0.01 1300.0 0.02 1402.0 60.0 3,155
147.00 SPY1416T147 0.02 0.00 0.01 1300.0 0.02 1417.0 9081.0 13,628
148.00 SPY1416T148 0.03 0.02 0.01 1593.0 0.02 1401.0 135.0 5,659
149.00 SPY1416T149 0.04 0.03 0.01 1300.0 0.02 3258.0 515.0 740
150.00 SPY1416T150 0.01 0.00 0.01 1300.0 0.02 2144.0 2.0 7,249
151.00 SPY1416T151 0.01 0.00 0.01 1300.0 0.02 2031.0 3079.0 15,045
152.00 SPY1416T152 0.01 0.00 0.01 1300.0 0.02 1790.0 3.0 10,645
153.00 SPY1416T153 0.01 0.00 0.01 1331.0 0.02 1578.0 8.0 4,283
154.00 SPY1416T154 0.01 0.00 0.01 1500.0 0.03 2305.0 258.0 7,949
155.00 SPY1416T155 0.02 0.00 0.01 1580.0 0.03 2719.0 28.0 16,456
156.00 SPY1416T156 0.01 0.00 0.01 2294.0 0.03 2619.0 100.0 4,628
157.00 SPY1416T157 0.01 0.00 0.01 1990.0 0.03 3372.0 1.0 5,604
158.00 SPY1416T158 0.03 0.02 0.01 2640.0 0.03 2394.0 10.0 11,834
159.00 SPY1416T159 0.02 0.00 0.01 2249.0 0.03 2829.0 5.0 7,971
160.00 SPY1416T160 0.01 0.00 0.02 1590.0 0.03 2066.0 1.0 16,741
161.00 SPY1416T161 0.04 0.02 0.02 1300.0 0.04 2733.0 26.0 6,390
162.00 SPY1416T162 0.02 0.00 0.02 1110.0 0.04 2834.0 515.0 8,866
163.00 SPY1416T163 0.02 0.00 0.02 2619.0 0.04 2830.0 620.0 11,704
164.00 SPY1416T164 0.03 0.00 0.02 2294.0 0.04 3226.0 6.0 2,539
165.00 SPY1416T165 0.05 0.02 0.02 2619.0 0.04 2822.0 11.0 6,234
166.00 SPY1416T166 0.05 0.02 0.03 2105.0 0.04 1370.0 10.0 3,618
167.00 SPY1416T167 0.04 0.00 0.03 2259.0 0.05 3001.0 220.0 6,104
168.00 SPY1416T168 0.06 0.01 0.03 1845.0 0.05 2637.0 15.0 26,439
169.00 SPY1416T169 0.05 0.00 0.04 1565.0 0.05 177.0 10.0 15,046
170.00 SPY1416T170 0.06 0.01 0.04 5049.0 0.06 2993.0 251.0 31,301
171.00 SPY1416T171 0.06 0.00 0.05 1300.0 0.06 1679.0 25.0 23,676
172.00 SPY1416T172 0.06 0.00 0.05 1550.0 0.06 1423.0 65.0 30,105
173.00 SPY1416T173 0.07 0.00 0.06 1571.0 0.07 2721.0 380.0 17,787
174.00 SPY1416T174 0.07 -0.01 0.06 1576.0 0.07 1300.0 85.0 21,785
175.00 SPY1408T175 0.05 0.01 0.03 1997.0 0.05 4568.0 100.0 6,721
175.00 SPY1416T175 0.09 0.03 0.07 1083.0 0.08 2597.0 46.0 63,138
175.00 SPY1429T175 0.16 0.01 0.17 290.0 0.19 311.0 501.0 2,579
175.50 SPY1429T175.5 0.01 0.00 0.04 10.0 4.85 98.0 0.0 0
176.00 SPY1416T176 0.09 0.01 0.08 290.0 0.09 2794.0 209.0 13,162
176.00 SPY1422T176 0.12 -0.03 0.12 1060.0 0.14 982.0 104.0 554
176.00 SPY1429T176 0.01 0.00 0.04 64.0 4.80 118.0 0.0 0
176.50 SPY1429T176.5 0.01 0.00 0.02 39.0 4.90 182.0 0.0 0
177.00 SPY1416T177 0.09 -0.01 0.08 3027.0 0.10 3336.0 656.0 42,324
177.00 SPY1422T177 0.11 0.00 0.14 1270.0 0.16 2242.0 91.0 91
177.00 SPY1429T177 0.01 0.00 0.04 52.0 4.90 176.0 0.0 0
177.50 SPY1408T177.5 0.06 0.01 0.04 1369.0 0.06 4638.0 3.0 391
177.50 SPY1429T177.5 0.21 0.01 0.20 1615.0 0.22 241.0 297.0 101
178.00 SPY1416T178 0.10 0.01 0.09 200.0 0.11 190.0 3664.0 45,019
178.00 SPY1422T178 0.20 0.08 0.15 2050.0 0.17 2232.0 40.0 206
178.00 SPY1429T178 0.01 0.00 0.01 39.0 4.90 176.0 0.0 0
178.50 SPY1429T178.5 0.02 0.00 0.01 39.0 4.90 182.0 0.0 0
179.00 SPY1416T179 0.11 0.00 0.10 3116.0 0.11 1317.0 324.0 43,759
179.00 SPY1422T179 0.13 0.00 0.17 25.0 0.18 143.0 112.0 282
179.00 SPY1429T179 0.02 0.00 0.01 39.0 4.90 176.0 0.0 0
179.50 SPY1429T179.5 0.04 0.00 0.01 39.0 4.90 176.0 0.0 0
180.00 SPY1401T180 0.01 0.00 0.01 15.0 0.02 199.0 449.0 20,143
180.00 SPY1408T180 0.06 0.00 0.05 2203.0 0.07 4003.0 3263.0 6,745
180.00 SPY1416T180 0.12 -0.01 0.11 2655.0 0.12 1304.0 10270.0 108,231
180.00 SPY1422T180 0.23 0.08 0.17 126.0 0.19 160.0 150.0 937
180.00 SPY1429T180 0.22 -0.01 0.26 765.0 0.28 63.0 8.0 559
180.50 SPY1401T180.5 0.01 0.00 0.01 30.0 0.02 2646.0 100.0 9,898
180.50 SPY1408T180.5 0.10 0.04 0.05 1709.0 0.07 2371.0 60.0 354
180.50 SPY1429T180.5 0.04 0.00 0.01 39.0 4.90 201.0 0.0 0
181.00 SPY1401T181 0.01 -0.01 0.01 118.0 0.02 2586.0 49.0 14,702
181.00 SPY1408T181 0.06 -0.01 0.06 1750.0 0.07 1879.0 10.0 348
181.00 SPY1416T181 0.15 0.02 0.12 561.0 0.13 330.0 731.0 89,878
181.00 SPY1422T181 0.20 -0.01 0.20 1957.0 0.22 875.0 120.0 1,035
181.00 SPY1429T181 0.04 0.00 0.01 39.0 4.90 189.0 0.0 0
181.50 SPY1401T181.5 0.01 0.00 0.01 125.0 0.02 2202.0 151.0 15,211
181.50 SPY1408T181.5 0.07 0.00 0.06 1996.0 0.08 3415.0 250.0 260
181.50 SPY1429T181.5 0.04 0.00 0.02 39.0 4.85 105.0 0.0 0
182.00 SPY1401T182 0.01 0.00 0.01 2071.0 0.02 1513.0 120.0 5,251
182.00 SPY1408T182 0.06 -0.01 0.06 1946.0 0.08 2323.0 354.0 539
182.00 SPY1416T182 0.14 0.00 0.14 1270.0 0.15 1270.0 4080.0 95,511
182.00 SPY1422T182 0.25 0.07 0.22 2146.0 0.24 100.0 30.0 2,505
182.00 SPY1429T182 0.04 0.00 0.02 39.0 4.90 283.0 0.0 0
182.50 SPY1401T182.5 0.01 0.00 0.01 2010.0 0.02 2765.0 15.0 2,647
182.50 SPY1408T182.5 0.01 0.00 0.01 39.0 4.90 39.0 0.0 0
182.50 SPY1429T182.5 0.33 0.03 0.33 936.0 0.36 2154.0 20.0 499
183.00 SPY1401T183 0.02 0.00 0.01 2010.0 0.02 2111.0 1150.0 2,775
183.00 SPY1408T183 0.07 -0.02 0.07 1963.0 0.09 2458.0 1500.0 1,535
183.00 SPY1416T183 0.16 0.00 0.15 1120.0 0.16 330.0 3669.0 104,068
183.00 SPY1422T183 0.32 0.05 0.25 1608.0 0.27 828.0 229.0 1,721
183.00 SPY1429T183 0.04 0.00 0.04 10.0 4.90 189.0 0.0 0
183.50 SPY1401T183.5 0.01 -0.01 0.01 2089.0 0.02 2759.0 226.0 691
183.50 SPY1408T183.5 0.08 0.02 0.08 125.0 0.09 2573.0 226.0 60
183.50 SPY1429T183.5 0.04 0.00 0.04 10.0 4.84 27.0 0.0 0
184.00 SPY1401T184 0.02 0.00 0.01 1981.0 0.02 1981.0 50.0 11,791
184.00 SPY1408T184 0.12 0.04 0.08 1946.0 0.10 2552.0 50.0 1,123
184.00 SPY1416T184 0.18 0.01 0.17 1265.0 0.18 550.0 2193.0 176,711
184.00 SPY1422T184 0.29 -0.01 0.28 100.0 0.30 200.0 43.0 141
184.00 SPY1429T184 0.04 0.00 0.04 10.0 4.90 189.0 0.0 0
184.50 SPY1401T184.5 0.02 0.00 0.01 2199.0 0.02 71.0 569.0 8,429
184.50 SPY1408T184.5 0.10 0.04 0.08 2802.0 0.10 2698.0 21.0 70
184.50 SPY1429T184.5 0.04 0.00 0.28 38.0 4.80 133.0 0.0 0
185.00 SPY1401T185 0.02 -0.01 0.01 2811.0 0.03 3884.0 208.0 23,336
185.00 SPY1408T185 0.15 0.04 0.09 1902.0 0.11 3234.0 1866.0 11,117
185.00 SPY1416T185 0.20 -0.03 0.19 750.0 0.20 550.0 12806.0 132,219
185.00 SPY1422T185 0.37 0.12 0.32 223.0 0.34 2109.0 74.0 1,496
185.00 SPY1429T185 0.41 0.01 0.44 1368.0 0.47 2419.0 200.0 1,899
185.50 SPY1401T185.5 0.02 0.00 0.02 450.0 0.03 3749.0 61.0 3,301
185.50 SPY1408T185.5 0.10 0.03 0.10 1951.0 0.11 1910.0 6.0 65
185.50 SPY1429T185.5 0.04 0.00 0.01 39.0 4.84 27.0 0.0 0
186.00 SPY1401T186 0.03 0.00 0.02 754.0 0.03 3429.0 26.0 9,052
186.00 SPY1408T186 0.15 0.05 0.10 2709.0 0.12 2678.0 34.0 499
186.00 SPY1416T186 0.23 -0.02 0.22 3489.0 0.23 301.0 7793.0 63,402
186.00 SPY1422T186 0.43 0.13 0.36 1971.0 0.39 1912.0 261.0 1,027
186.00 SPY1429T186 0.56 0.05 0.50 1033.0 0.53 1810.0 92.0 30,854
186.50 SPY1401T186.5 0.02 0.00 0.02 2057.0 0.03 2147.0 10.0 1,929
186.50 SPY1408T186.5 0.11 -0.02 0.11 2419.0 0.13 2830.0 25.0 123
186.50 SPY1429T186.5 0.04 0.00 0.03 39.0 4.85 104.0 0.0 0
187.00 SPY1401T187 0.03 0.00 0.02 1971.0 0.03 1970.0 153.0 6,125
187.00 SPY1408T187 0.17 0.02 0.12 1696.0 0.14 3061.0 2021.0 2,327
187.00 SPY1416T187 0.27 -0.03 0.26 200.0 0.27 1472.0 23896.0 93,998
187.00 SPY1422T187 0.54 0.21 0.42 1528.0 0.44 556.0 285.0 3,150
187.00 SPY1429T187 0.58 -0.03 0.57 1266.0 0.60 2390.0 250.0 2,202
187.50 SPY1401T187.5 0.03 0.00 0.02 1970.0 0.03 1970.0 461.0 14,942
187.50 SPY1408T187.5 0.19 0.06 0.13 1482.0 0.15 1644.0 51.0 935
187.50 SPY1416T187.5 0.29 -0.02 0.27 3791.0 0.29 1904.0 2908.0 3,457
187.50 SPY1429T187.5 0.45 0.00 0.61 654.0 0.64 2476.0 110.0 1,348
188.00 SPY1401T188 0.03 -0.01 0.02 2130.0 0.04 3870.0 63.0 3,764
188.00 SPY1408T188 0.14 -0.04 0.14 2394.0 0.16 2825.0 3295.0 5,350
188.00 SPY1416T188 0.32 -0.03 0.30 403.0 0.31 707.0 11490.0 72,090
188.00 SPY1422T188 0.63 0.13 0.48 93.0 0.50 884.0 28.0 4,011
188.00 SPY1429T188 0.72 0.00 0.65 1068.0 0.69 2812.0 56.0 653
188.50 SPY1401T188.5 0.03 -0.01 0.02 2488.0 0.04 1052.0 438.0 4,288
188.50 SPY1408T188.5 0.15 0.00 0.16 1487.0 0.17 1161.0 227.0 564
188.50 SPY1416T188.5 0.34 0.01 0.32 1631.0 0.34 1680.0 3311.0 228
188.50 SPY1422T188.5 0.45 0.08 0.52 15.0 0.54 952.0 96.0 519
189.00 SPY1401T189 0.03 -0.02 0.02 2255.0 0.04 2105.0 79.0 14,297
189.00 SPY1408T189 0.24 0.02 0.17 1831.0 0.19 2809.0 577.0 2,642
189.00 SPY1416T189 0.36 -0.05 0.35 3445.0 0.37 2487.0 3264.0 78,295
189.00 SPY1422T189 0.71 0.11 0.56 920.0 0.58 724.0 175.0 538
189.00 SPY1429T189 0.75 0.13 0.74 1779.0 0.79 2938.0 4.0 1,668
189.50 SPY1401T189.5 0.04 -0.01 0.02 2134.0 0.04 2164.0 317.0 9,058
189.50 SPY1408T189.5 0.20 0.04 0.19 2061.0 0.21 2826.0 5334.0 1,553
189.50 SPY1416T189.5 0.42 0.05 0.38 4814.0 0.40 1286.0 1644.0 397
189.50 SPY1422T189.5 0.70 0.05 0.60 1262.0 0.64 881.0 84.0 452
189.50 SPY1429T189.5 0.64 0.00 0.80 460.0 0.84 2316.0 324.0 403
190.00 SPY1401T190 0.05 -0.01 0.03 2754.0 0.05 4585.0 4803.0 43,501
190.00 SPY1408T190 0.21 -0.06 0.21 1651.0 0.22 340.0 6382.0 9,742
190.00 SPY1416T190 0.42 -0.07 0.42 983.0 0.44 1898.0 22066.0 156,841
190.00 SPY1422T190 0.83 0.30 0.65 1115.0 0.68 758.0 154.0 8,087
190.00 SPY1429T190 0.85 -0.07 0.86 67.0 0.90 2917.0 2978.0 7,711
190.50 SPY1401T190.5 0.05 -0.01 0.04 2189.0 0.05 2709.0 409.0 9,036
190.50 SPY1408T190.5 0.24 -0.01 0.24 92.0 0.25 942.0 188.0 1,090
190.50 SPY1416T190.5 0.50 0.04 0.46 2551.0 0.48 2051.0 1601.0 2,612
190.50 SPY1422T190.5 0.82 0.06 0.70 129.0 0.72 697.0 63.0 1,210
190.50 SPY1429T190.5 0.23 0.00 0.41 51.0 4.80 777.0 0.0 0
191.00 SPY1401T191 0.05 -0.03 0.04 2798.0 0.05 10.0 6867.0 23,966
191.00 SPY1408T191 0.30 -0.04 0.27 128.0 0.28 648.0 635.0 15,302
191.00 SPY1416T191 0.51 -0.07 0.50 1160.0 0.52 450.0 6969.0 91,302
191.00 SPY1422T191 0.74 -0.04 0.76 1029.0 0.79 597.0 1170.0 1,263
191.00 SPY1429T191 1.09 0.20 0.98 6.0 1.02 200.0 244.0 2,184
191.50 SPY1401T191.5 0.07 -0.03 0.05 1901.0 0.06 1920.0 976.0 9,473
191.50 SPY1408T191.5 0.35 0.07 0.30 2641.0 0.32 763.0 694.0 2,461
191.50 SPY1416T191.5 0.59 -0.04 0.56 752.0 0.58 2569.0 1150.0 671
191.50 SPY1422T191.5 1.02 0.17 0.82 1837.0 0.85 610.0 68.0 1,461
191.50 SPY1429T191.5 1.17 0.05 1.06 2097.0 1.11 2500.0 65.0 3,039
192.00 SPY1401T192 0.06 -0.05 0.06 83.0 0.07 2633.0 3375.0 32,114
192.00 SPY1408T192 0.35 -0.09 0.34 2070.0 0.36 393.0 9280.0 3,258
192.00 SPY1416T192 0.63 -0.06 0.62 686.0 0.63 205.0 23446.0 245,865
192.00 SPY1422T192 0.80 -0.16 0.89 2037.0 0.92 1095.0 622.0 3,246
192.00 SPY1429T192 1.07 -0.17 1.14 2600.0 1.19 2451.0 17.0 2,226
192.50 SPY1401T192.5 0.08 -0.07 0.07 2144.0 0.08 1946.0 4499.0 16,811
192.50 SPY1408T192.5 0.37 -0.12 0.39 324.0 0.41 646.0 1107.0 1,343
192.50 SPY1416T192.5 0.72 -0.04 0.69 8.0 0.70 673.0 2782.0 3,890
192.50 SPY1422T192.5 1.11 0.11 0.97 1647.0 1.00 562.0 45.0 164
192.50 SPY1429T192.5 1.22 -0.08 1.23 400.0 1.28 2396.0 34.0 1,365
193.00 SPY1401T193 0.11 -0.08 0.09 1050.0 0.10 1790.0 17842.0 32,715
193.00 SPY1408T193 0.47 -0.07 0.44 1550.0 0.47 1440.0 734.0 14,216
193.00 SPY1416T193 0.75 -0.11 0.74 101.0 0.76 11.0 7726.0 83,990
193.00 SPY1422T193 1.06 -0.08 1.06 158.0 1.09 1189.0 477.0 1,702
193.00 SPY1429T193 1.31 -0.08 1.32 3170.0 1.38 3217.0 1355.0 1,422
193.50 SPY1401T193.5 0.12 -0.09 0.11 2198.0 0.13 4493.0 2743.0 10,971
193.50 SPY1408T193.5 0.50 -0.05 0.51 205.0 0.53 1388.0 440.0 2,986
193.50 SPY1416T193.5 0.83 -0.04 0.84 780.0 0.86 550.0 4829.0 10,015
193.50 SPY1422T193.5 1.26 0.09 1.15 3246.0 1.19 323.0 21.0 664
193.50 SPY1429T193.5 1.49 -0.06 1.42 2960.0 1.49 2909.0 104.0 556
194.00 SPY1401T194 0.15 -0.13 0.14 3539.0 0.16 1527.0 16100.0 45,452
194.00 SPY1408T194 0.57 -0.14 0.58 327.0 0.60 882.0 2862.0 32,218
194.00 SPY1416T194 0.96 -0.09 0.94 661.0 0.95 249.0 21406.0 165,759
194.00 SPY1422T194 1.29 0.13 1.26 2856.0 1.29 10.0 492.0 5,809
194.00 SPY1429T194 1.51 -0.09 1.54 2110.0 1.60 2563.0 149.0 1,649
194.50 SPY1401T194.5 0.19 -0.16 0.19 2010.0 0.20 37.0 7705.0 8,861
194.50 SPY1408T194.5 0.67 -0.12 0.67 161.0 0.68 150.0 5984.0 3,234
194.50 SPY1416T194.5 1.02 -0.13 1.04 3126.0 1.06 359.0 7982.0 11,207
194.50 SPY1422T194.5 1.23 -0.19 1.36 2530.0 1.41 589.0 160.0 1,800
194.50 SPY1429T194.5 1.64 -0.06 1.66 2960.0 1.72 36.0 166.0 781
195.00 SPY1401T195 0.25 -0.19 0.24 21.0 0.26 1562.0 50235.0 56,299
195.00 SPY1408T195 0.76 -0.15 0.75 230.0 0.77 101.0 6667.0 21,691
195.00 SPY1416T195 1.41 0.16 1.13 151.0 1.15 150.0 24673.0 220,383
195.00 SPY1422T195 1.49 -0.12 1.49 3119.0 1.52 40.0 1718.0 3,773
195.00 SPY1429T195 1.82 -0.10 1.79 218.0 1.84 2873.0 359.0 2,952
195.50 SPY1401T195.5 0.34 -0.22 0.33 210.0 0.34 320.0 9375.0 14,066
195.50 SPY1408T195.5 0.89 -0.11 0.90 161.0 0.92 345.0 10533.0 16,021
195.50 SPY1416T195.5 1.26 -0.16 1.29 680.0 1.31 451.0 17748.0 37,056
195.50 SPY1422T195.5 1.59 -0.18 1.63 2512.0 1.67 831.0 170.0 968
195.50 SPY1429T195.5 1.77 -0.26 1.94 2682.0 2.00 2238.0 94.0 2,221
196.00 SPY1401T196 0.45 -0.24 0.44 1.0 0.45 21.0 45760.0 65,145
196.00 SPY1408T196 1.09 -0.08 1.00 100.0 1.03 488.0 7395.0 17,684
196.00 SPY1416T196 1.54 -0.02 1.41 201.0 1.43 201.0 46541.0 115,977
196.00 SPY1422T196 1.80 -0.13 1.78 2001.0 1.83 242.0 455.0 12,930
196.00 SPY1429T196 2.09 -0.12 2.11 90.0 2.15 100.0 2775.0 49,218
196.50 SPY1401T196.5 0.87 0.00 0.56 75.0 0.59 50.0 61703.0 23,024
196.50 SPY1408T196.5 1.50 0.14 1.16 100.0 1.18 100.0 7850.0 3,593
196.50 SPY1416T196.5 1.48 -0.27 1.57 10.0 1.60 353.0 12863.0 21,441
196.50 SPY1422T196.5 1.97 0.19 1.95 1984.0 2.01 256.0 324.0 768
196.50 SPY1429T196.5 2.26 0.07 2.28 310.0 2.32 110.0 423.0 1,359
197.00 SPY1401T197 0.76 -0.30 0.75 11.0 0.77 80.0 57826.0 41,472
197.00 SPY1408T197 1.40 -0.12 1.34 100.0 1.37 335.0 16119.0 11,710
197.00 SPY1416T197 1.63 0.02 1.75 51.0 1.79 641.0 26615.0 128,549
197.00 SPY1422T197 2.15 -0.05 2.14 718.0 2.18 200.0 774.0 1,450
197.00 SPY1429T197 2.44 -0.16 2.45 3863.0 2.53 1648.0 370.0 28,695
197.50 SPY1401T197.5 0.81 -0.15 0.97 76.0 1.03 906.0 23108.0 20,730
197.50 SPY1408T197.5 1.60 -0.16 1.54 101.0 1.58 101.0 8702.0 7,997
197.50 SPY1416T197.5 2.00 -0.15 1.96 21.0 1.99 201.0 17652.0 18,748
197.50 SPY1422T197.5 2.32 -0.15 2.33 1946.0 2.39 10.0 263.0 1,568
197.50 SPY1429T197.5 2.63 -0.21 2.66 1086.0 2.73 335.0 419.0 1,044
198.00 SPY1401T198 1.35 -0.25 1.31 993.0 1.37 675.0 13540.0 31,499
198.00 SPY1408T198 1.81 -0.21 1.85 11.0 1.87 433.0 8549.0 17,246
198.00 SPY1416T198 2.25 -0.14 2.24 43.0 2.26 200.0 18905.0 60,625
198.00 SPY1422T198 2.53 -0.09 2.57 244.0 2.61 200.0 3064.0 1,509
198.00 SPY1429T198 2.74 -0.13 2.87 535.0 2.94 242.0 411.0 3,272
198.50 SPY1401T198.5 1.69 -0.26 1.66 209.0 1.73 104.0 6160.0 15,832
198.50 SPY1408T198.5 2.17 -0.08 2.08 1476.0 2.19 1956.0 1385.0 3,903
198.50 SPY1416T198.5 2.46 -0.17 2.49 1572.0 2.54 884.0 7586.0 11,191
198.50 SPY1422T198.5 2.60 0.07 2.79 396.0 2.86 1034.0 258.0 939
198.50 SPY1429T198.5 3.25 0.00 3.10 1444.0 3.18 108.0 194.0 512
199.00 SPY1401T199 2.13 -0.23 2.10 25.0 2.20 275.0 5750.0 7,716
199.00 SPY1408T199 2.38 -0.09 2.40 1713.0 2.52 2129.0 864.0 3,097
199.00 SPY1416T199 2.77 -0.06 2.76 2477.0 2.86 2723.0 4979.0 25,590
199.00 SPY1422T199 3.10 0.10 3.07 1838.0 3.17 319.0 147.0 992
199.00 SPY1429T199 3.41 -0.09 3.36 1661.0 3.47 2397.0 519.0 949
199.50 SPY1401T199.5 2.50 -0.08 2.52 1366.0 2.65 1439.0 2146.0 1,630
199.50 SPY1408T199.5 2.67 -0.36 2.76 1074.0 2.89 1184.0 403.0 2,907
199.50 SPY1416T199.5 3.03 -0.02 3.07 1055.0 3.19 1695.0 1503.0 4,659
199.50 SPY1422T199.5 3.93 0.99 3.36 118.0 3.47 2092.0 95.0 826
199.50 SPY1429T199.5 3.94 0.89 3.63 1413.0 3.75 1741.0 1.0 1,511
200.00 SPY1401T200 2.95 -0.30 2.99 1380.0 3.11 530.0 2040.0 3,656
200.00 SPY1408T200 3.25 -0.03 3.16 392.0 3.29 396.0 239.0 4,394
200.00 SPY1416T200 3.42 -0.23 3.42 2128.0 3.52 1193.0 1530.0 14,629
200.00 SPY1422T200 3.50 -0.05 3.68 871.0 3.80 1347.0 83.0 1,706
200.00 SPY1429T200 4.50 0.50 3.94 1404.0 4.06 1912.0 109.0 2,045
200.50 SPY1429T200.5 0.00 0.00 2.86 112.0 7.71 101.0 0.0 0
201.00 SPY1429T201 4.61 -5.39 4.42 10.0 10.00 10.0 10.0 10
201.50 SPY1429T201.5 0.00 0.00 3.55 167.0 8.39 178.0 0.0 0
202.50 SPY1401T202.5 5.45 -0.15 5.44 175.0 5.56 2.0 11.0 560
202.50 SPY1408T202.5 5.82 0.15 5.50 302.0 5.65 524.0 720.0 513
202.50 SPY1416T202.5 5.50 -0.26 5.56 2220.0 5.70 1946.0 775.0 3,908
202.50 SPY1422T202.5 5.92 0.77 5.65 339.0 5.78 346.0 10.0 668
202.50 SPY1429T202.5 5.78 0.88 5.77 1.0 5.92 396.0 417.0 656
205.00 SPY1401T205 8.60 1.91 7.92 10.0 8.12 610.0 1.0 39
205.00 SPY1408T205 5.63 0.00 5.61 10.0 10.42 11.0 0.0 0
205.00 SPY1416T205 8.65 1.21 7.99 100.0 8.14 201.0 104.0 3,339
205.00 SPY1422T205 8.07 0.74 8.00 129.0 8.18 329.0 17.0 150
205.00 SPY1429T205 5.90 0.00 5.80 51.0 10.43 11.0 0.0 0
207.50 SPY1401T207.5 9.18 0.00 10.48 100.0 10.66 110.0 18.0 9
207.50 SPY1408T207.5 10.60 0.00 10.48 100.0 10.66 110.0 0.0 0
207.50 SPY1416T207.5 11.14 0.55 10.48 100.0 10.67 110.0 16.0 0
207.50 SPY1422T207.5 10.59 0.00 10.48 100.0 10.68 110.0 0.0 0
207.50 SPY1429T207.5 8.38 0.00 8.20 52.0 12.90 11.0 0.0 0
210.00 SPY1401T210 10.80 0.00 10.68 10.0 15.38 21.0 0.0 0
210.00 SPY1408T210 10.59 0.00 10.65 23.0 15.40 1.0 0.0 0
210.00 SPY1416T210 12.80 0.15 12.90 130.0 13.12 10.0 20.0 1,154
210.00 SPY1422T210 13.08 0.00 12.97 100.0 13.17 110.0 0.0 0
210.00 SPY1429T210 13.09 0.00 12.95 175.0 13.14 10.0 0.0 0
212.50 SPY1401T212.5 15.59 0.00 15.46 185.0 15.62 410.0 0.0 0
212.50 SPY1408T212.5 13.25 0.00 13.20 11.0 17.98 11.0 0.0 0
212.50 SPY1422T212.5 15.58 0.00 15.45 175.0 15.63 10.0 0.0 0
212.50 SPY1429T212.5 15.54 0.00 15.46 100.0 15.68 110.0 0.0 0
215.00 SPY1401T215 18.09 0.00 17.96 185.0 18.13 410.0 0.0 0
215.00 SPY1408T215 18.09 0.00 17.98 100.0 18.16 110.0 0.0 0
215.00 SPY1416T215 15.84 0.00 15.71 11.0 20.45 11.0 0.0 0
215.00 SPY1422T215 18.10 0.00 17.97 100.0 18.17 110.0 0.0 0
215.00 SPY1429T215 18.10 0.00 17.40 111.0 18.13 100.0 0.0 0
217.50 SPY1401T217.5 20.59 0.00 20.46 185.0 20.63 410.0 0.0 0
217.50 SPY1422T217.5 20.60 0.00 20.45 175.0 20.63 10.0 0.0 0
217.50 SPY1429T217.5 20.54 0.00 20.44 175.0 20.64 10.0 0.0 0
220.00 SPY1401T220 23.09 0.00 22.96 185.0 23.12 410.0 0.0 0
220.00 SPY1408T220 23.09 0.00 22.96 185.0 23.12 410.0 0.0 0
220.00 SPY1416T220 20.83 0.00 20.68 10.0 25.31 21.0 0.0 0
220.00 SPY1422T220 23.10 0.00 22.95 175.0 23.13 10.0 0.0 0
220.00 SPY1429T220 23.06 0.00 22.96 100.0 23.18 110.0 0.0 0
222.50 SPY1401T222.5 25.59 0.00 25.46 185.0 25.63 410.0 0.0 0
222.50 SPY1422T222.5 25.60 0.00 25.47 100.0 25.67 110.0 0.0 0
222.50 SPY1429T222.5 25.56 0.00 25.46 100.0 25.68 110.0 0.0 0
225.00 SPY1401T225 28.09 0.00 27.96 185.0 28.13 410.0 0.0 0
225.00 SPY1408T225 28.09 0.00 27.96 185.0 28.13 410.0 0.0 0
225.00 SPY1416T225 25.61 0.00 25.61 21.0 30.40 21.0 0.0 0
225.00 SPY1422T225 28.10 0.00 27.97 100.0 28.17 110.0 0.0 0
225.00 SPY1429T225 28.06 0.00 27.94 175.0 28.14 10.0 0.0 0
227.50 SPY1401T227.5 30.59 0.00 30.46 185.0 30.63 410.0 0.0 0
230.00 SPY1401T230 33.09 0.00 32.96 185.0 33.12 410.0 0.0 0
230.00 SPY1408T230 33.09 0.00 32.96 185.0 33.12 410.0 0.0 0
230.00 SPY1416T230 30.93 0.00 30.60 10.0 35.35 32.0 0.0 0
230.00 SPY1422T230 33.10 0.00 32.95 175.0 33.13 10.0 0.0 0
230.00 SPY1429T230 33.06 0.00 32.96 100.0 33.18 110.0 0.0 0
232.50 SPY1401T232.5 35.59 0.00 35.46 185.0 35.63 410.0 0.0 0
235.00 SPY1401T235 38.09 0.00 37.96 185.0 38.13 410.0 0.0 0
235.00 SPY1408T235 38.09 0.00 37.96 185.0 38.13 410.0 0.0 0
235.00 SPY1416T235 38.09 0.00 37.96 185.0 38.12 410.0 0.0 0
235.00 SPY1422T235 38.09 0.00 37.95 175.0 38.13 10.0 0.0 0
235.00 SPY1429T235 38.06 0.00 37.96 100.0 38.18 110.0 0.0 0
237.50 SPY1401T237.5 40.59 0.00 40.46 185.0 40.62 410.0 0.0 0
240.00 SPY1401T240 43.09 0.00 42.96 185.0 43.13 410.0 0.0 0
240.00 SPY1416T240 41.68 0.00 42.96 185.0 43.12 410.0 3.0 6
240.00 SPY1422T240 43.09 0.00 42.95 175.0 43.13 10.0 0.0 0
242.50 SPY1401T242.5 45.59 0.00 45.46 185.0 45.62 410.0 0.0 0
245.00 SPY1401T245 48.09 0.00 47.96 185.0 48.13 410.0 0.0 0
245.00 SPY1416T245 48.09 0.00 47.96 185.0 48.12 410.0 0.0 0
245.00 SPY1422T245 48.09 0.00 47.95 175.0 48.13 10.0 0.0 0
247.50 SPY1401T247.5 50.59 0.00 50.46 185.0 50.62 410.0 0.0 0
250.00 SPY1401T250 53.09 0.00 52.96 185.0 53.12 410.0 0.0 0
250.00 SPY1416T250 53.09 0.00 52.96 185.0 53.12 410.0 0.0 0
250.00 SPY1422T250 53.09 0.00 52.95 175.0 53.13 10.0 0.0 0
252.50 SPY1401T252.5 55.59 0.00 55.46 185.0 55.62 410.0 0.0 0
255.00 SPY1401T255 58.09 0.00 57.96 185.0 58.12 410.0 0.0 0
255.00 SPY1416T255 58.09 0.00 57.96 185.0 58.13 410.0 0.0 0
260.00 SPY1416T260 63.17 0.08 62.96 185.0 63.12 410.0 10.0 10
265.00 SPY1416T265 68.09 0.00 67.96 185.0 68.12 410.0 0.0 0
270.00 SPY1416T270 73.09 0.00 72.96 185.0 73.13 410.0 0.0 0
275.00 SPY1416T275 77.27 -0.82 77.96 185.0 78.13 410.0 10.0 10
280.00 SPY1416T280 83.10 0.00 82.92 10.0 83.13 100.0 0.0 0
Trading Center