$207.11 -0.15 (-0.07%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 207.11
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.07%)
Prev Close: 207.26
Open: 207.54
Bid: 207.32
Ask: 207.37
Options:

Call Options: SPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 SPY1428K125 82.15 0.00 82.15 10.0 82.40 10.0 0.0 0
130.00 SPY1428K130 77.15 0.00 77.15 10.0 77.40 10.0 0.0 0
135.00 SPY1428K135 72.15 0.00 72.15 10.0 72.40 10.0 0.0 0
140.00 SPY1428K140 67.15 0.00 67.15 10.0 67.40 10.0 0.0 0
145.00 SPY1428K145 62.15 0.00 62.15 10.0 62.40 10.0 0.0 0
150.00 SPY1428K150 54.75 -2.40 57.15 10.0 57.40 10.0 10.0 10
151.00 SPY1428K151 56.15 0.00 56.15 10.0 56.40 10.0 0.0 0
152.00 SPY1428K152 55.15 0.00 55.15 10.0 55.40 10.0 0.0 0
153.00 SPY1428K153 54.15 0.00 54.15 10.0 54.40 10.0 0.0 0
154.00 SPY1428K154 53.15 0.00 53.15 10.0 53.40 10.0 0.0 0
155.00 SPY1428K155 52.15 0.00 52.15 10.0 52.40 10.0 0.0 0
156.00 SPY1428K156 51.15 0.00 51.15 10.0 51.40 10.0 0.0 0
157.00 SPY1428K157 50.15 0.00 50.15 10.0 50.40 10.0 0.0 0
158.00 SPY1428K158 49.15 0.00 49.15 10.0 49.40 10.0 0.0 0
159.00 SPY1428K159 48.15 0.00 48.15 10.0 48.40 10.0 0.0 0
160.00 SPY1428K160 43.50 -3.65 47.15 10.0 47.40 10.0 25.0 33
161.00 SPY1428K161 46.15 0.00 46.15 10.0 46.40 10.0 0.0 0
162.00 SPY1428K162 45.15 0.00 45.15 10.0 45.40 10.0 0.0 0
163.00 SPY1428K163 44.15 0.00 44.15 10.0 44.40 10.0 0.0 0
164.00 SPY1428K164 43.15 0.00 43.15 10.0 43.40 10.0 0.0 0
165.00 SPY1428K165 23.85 -18.30 42.15 10.0 42.40 10.0 6.0 3
165.50 SPY1428K165.5 41.65 0.00 41.65 10.0 41.90 10.0 0.0 0
166.00 SPY1428K166 41.15 0.00 41.15 10.0 41.40 10.0 0.0 0
166.50 SPY1428K166.5 40.65 0.00 40.65 10.0 40.90 10.0 0.0 0
167.00 SPY1428K167 40.15 0.00 40.15 10.0 40.40 10.0 0.0 0
167.50 SPY1428K167.5 39.65 0.00 39.65 10.0 39.90 10.0 0.0 0
168.00 SPY1428K168 39.15 0.00 39.15 10.0 39.40 10.0 0.0 0
168.50 SPY1428K168.5 38.65 0.00 38.65 10.0 38.90 10.0 0.0 0
169.00 SPY1428K169 38.15 0.00 38.15 10.0 38.40 10.0 0.0 0
169.50 SPY1428K169.5 37.65 0.00 37.65 10.0 37.90 10.0 0.0 0
170.00 SPY1428K170 37.15 0.00 37.15 10.0 37.40 10.0 0.0 0
170.50 SPY1428K170.5 36.65 0.00 36.65 10.0 36.90 10.0 0.0 0
171.00 SPY1428K171 36.15 0.00 36.15 10.0 36.40 10.0 0.0 0
171.50 SPY1428K171.5 35.65 0.00 35.65 10.0 35.90 10.0 0.0 0
172.00 SPY1428K172 35.15 0.00 35.15 10.0 35.40 10.0 0.0 0
172.50 SPY1428K172.5 34.65 0.00 34.65 10.0 34.90 10.0 0.0 0
173.00 SPY1428K173 34.15 0.00 34.15 10.0 34.40 10.0 0.0 0
173.50 SPY1428K173.5 33.65 0.00 33.65 10.0 33.90 10.0 0.0 0
174.00 SPY1428K174 33.15 0.00 33.17 10.0 33.41 10.0 0.0 0
174.50 SPY1428K174.5 32.65 0.00 32.67 10.0 32.91 10.0 0.0 0
175.00 SPY1428K175 32.15 0.00 32.17 10.0 32.41 10.0 0.0 0
175.50 SPY1428K175.5 31.65 0.00 31.67 10.0 31.91 10.0 0.0 0
176.00 SPY1428K176 31.15 0.00 31.17 10.0 31.41 10.0 0.0 0
176.50 SPY1428K176.5 30.65 0.00 30.67 10.0 30.91 10.0 0.0 0
177.00 SPY1428K177 30.15 0.00 30.17 10.0 30.41 10.0 0.0 0
177.50 SPY1428K177.5 27.33 0.00 27.55 10.0 32.18 1.0 0.0 0
178.00 SPY1428K178 10.51 -18.64 29.17 10.0 29.41 10.0 10.0 10
178.50 SPY1428K178.5 28.65 0.00 28.67 10.0 28.91 10.0 0.0 0
179.00 SPY1428K179 28.15 0.00 28.17 10.0 28.41 10.0 0.0 0
179.50 SPY1428K179.5 27.65 0.00 27.67 10.0 27.91 10.0 0.0 0
180.00 SPY1428K180 24.83 0.00 25.06 10.0 29.68 1.0 0.0 0
180.50 SPY1428K180.5 24.33 0.00 24.57 10.0 29.18 1.0 0.0 0
181.00 SPY1428K181 23.83 0.00 24.07 20.0 28.68 1.0 0.0 0
181.50 SPY1428K181.5 25.65 0.00 25.67 10.0 25.91 10.0 0.0 0
182.00 SPY1428K182 22.83 0.00 23.07 20.0 27.63 1.0 0.0 0
182.50 SPY1428K182.5 22.34 0.00 22.52 10.0 26.84 10.0 0.0 0
183.00 SPY1428K183 21.84 0.00 22.07 10.0 26.68 1.0 0.0 0
183.50 SPY1428K183.5 21.34 0.00 21.57 10.0 26.15 1.0 0.0 0
184.00 SPY1428K184 23.40 0.33 23.17 10.0 23.41 10.0 12.0 323
184.50 SPY1428K184.5 20.34 0.00 20.57 10.0 25.15 1.0 0.0 0
185.00 SPY1428K185 22.29 0.14 22.17 10.0 22.41 10.0 6.0 412
185.50 SPY1428K185.5 19.34 0.00 19.56 10.0 24.18 1.0 0.0 0
186.00 SPY1428K186 18.84 0.00 19.07 10.0 23.68 1.0 0.0 0
186.50 SPY1428K186.5 20.91 0.26 20.67 10.0 20.91 10.0 2.0 229
187.00 SPY1428K187 17.95 0.00 18.06 10.0 22.65 36.0 0.0 0
187.50 SPY1428K187.5 17.43 0.00 17.56 10.0 22.18 1.0 0.0 0
188.00 SPY1428K188 16.05 -3.10 19.17 10.0 19.41 10.0 10.0 272
188.50 SPY1428K188.5 16.40 0.00 16.57 10.0 21.18 1.0 0.0 0
189.00 SPY1428K189 17.97 -0.33 18.17 10.0 18.41 10.0 1.0 395
189.50 SPY1428K189.5 17.91 0.26 17.67 10.0 17.91 10.0 2.0 247
190.00 SPY1428K190 17.37 0.27 17.17 10.0 17.41 10.0 5.0 1,018
190.50 SPY1428K190.5 14.45 0.00 14.50 46.0 19.13 1.0 0.0 0
191.00 SPY1428K191 16.29 0.07 16.17 10.0 16.41 10.0 13.0 1,622
191.50 SPY1428K191.5 15.66 0.00 15.67 10.0 15.91 10.0 2.0 783
192.00 SPY1428K192 14.93 -0.28 15.16 10.0 15.40 10.0 11.0 2,130
192.50 SPY1428K192.5 14.65 0.00 14.65 10.0 14.91 10.0 2.0 959
193.00 SPY1428K193 14.39 0.30 14.15 10.0 14.41 10.0 6.0 871
193.50 SPY1428K193.5 13.77 0.00 13.65 10.0 13.91 10.0 12.0 641
194.00 SPY1428K194 13.20 -0.07 13.15 10.0 13.41 10.0 10.0 973
194.50 SPY1428K194.5 12.74 0.00 12.66 10.0 12.91 10.0 202.0 451
195.00 SPY1428K195 12.22 -0.07 12.16 10.0 12.41 10.0 19.0 1,560
195.50 SPY1428K195.5 11.79 0.00 11.66 10.0 11.91 10.0 9.0 1,860
196.00 SPY1428K196 11.25 0.13 11.16 10.0 11.41 10.0 74.0 1,927
196.50 SPY1428K196.5 11.06 0.25 10.66 10.0 10.91 10.0 6.0 1,051
197.00 SPY1428K197 10.70 0.60 10.16 10.0 10.41 10.0 1.0 2,659
197.50 SPY1428K197.5 9.64 0.00 9.66 10.0 9.92 10.0 7.0 1,200
198.00 SPY1428K198 9.25 -0.07 9.16 100.0 9.42 10.0 131.0 2,877
198.50 SPY1428K198.5 8.90 0.18 8.66 100.0 8.92 10.0 2.0 1,534
199.00 SPY1428K199 8.24 -0.01 8.17 100.0 8.42 10.0 131.0 5,109
199.50 SPY1428K199.5 7.59 -0.23 7.66 100.0 7.93 10.0 28.0 3,224
200.00 SPY1428K200 7.20 0.02 7.16 100.0 7.43 10.0 82.0 4,012
200.50 SPY1428K200.5 7.03 0.27 6.66 100.0 6.93 10.0 22.0 903
201.00 SPY1428K201 6.39 0.16 6.16 100.0 6.44 10.0 408.0 5,047
201.50 SPY1428K201.5 5.71 0.00 5.67 100.0 5.94 10.0 10.0 1,026
202.00 SPY1428K202 5.42 0.12 5.17 100.0 5.44 10.0 34.0 3,068
202.50 SPY1428K202.5 4.83 -0.01 4.73 100.0 4.90 100.0 4.0 2,763
203.00 SPY1428K203 4.20 -0.07 4.22 100.0 4.42 100.0 1143.0 7,291
203.50 SPY1428K203.5 3.68 -0.16 3.73 186.0 3.90 160.0 91.0 5,831
204.00 SPY1428K204 3.16 -0.23 3.24 186.0 3.40 139.0 620.0 41,962
204.50 SPY1428K204.5 2.68 -0.23 2.74 198.0 2.89 139.0 818.0 5,639
205.00 SPY1428K205 2.35 -0.06 2.26 263.0 2.40 112.0 1333.0 6,621
205.50 SPY1428K205.5 1.74 -0.23 1.86 112.0 1.92 1.0 1038.0 5,284
206.00 SPY1428K206 1.45 -0.10 1.44 10.0 1.49 104.0 5787.0 10,051
206.50 SPY1428K206.5 1.04 -0.10 1.00 186.0 1.06 84.0 2155.0 15,420
207.00 SPY1428K207 0.67 -0.13 0.65 49.0 0.69 200.0 29463.0 27,065
207.50 SPY1428K207.5 0.36 -0.16 0.36 100.0 0.39 177.0 23700.0 30,401
208.00 SPY1428K208 0.19 -0.13 0.19 20.0 0.20 81.0 55781.0 56,566
208.50 SPY1428K208.5 0.10 -0.08 0.08 2875.0 0.10 82.0 9405.0 13,474
209.00 SPY1428K209 0.05 -0.05 0.04 2688.0 0.06 3648.0 25094.0 16,533
209.50 SPY1428K209.5 0.03 -0.03 0.02 3714.0 0.04 712.0 979.0 8,127
210.00 SPY1428K210 0.04 0.00 0.02 3168.0 0.04 2629.0 1561.0 26,206
210.50 SPY1428K210.5 0.03 0.01 0.01 3958.0 0.03 3965.0 35.0 5,111
211.00 SPY1428K211 0.02 -0.01 0.01 3406.0 0.03 2505.0 133.0 14,751
211.50 SPY1428K211.5 0.02 0.00 0.01 3283.0 0.03 5354.0 217.0 21,731
212.00 SPY1428K212 0.02 0.00 0.01 3722.0 0.03 5132.0 2528.0 1,990
212.50 SPY1428K212.5 0.03 0.01 0.01 399.0 0.03 5331.0 50.0 4,345
213.00 SPY1428K213 0.02 0.00 0.01 51.0 0.02 82.0 21.0 4,153
214.00 SPY1428K214 0.01 0.00 0.01 84.0 0.02 3957.0 528.0 263
215.00 SPY1428K215 0.01 -0.01 0.01 175.0 0.02 4109.0 235.0 3,992
217.50 SPY1428K217.5 0.01 -0.01 0.01 3154.0 0.01 118.0 375.0 1,133
220.00 SPY1428K220 4.87 0.00 0.01 1.0 4.87 1.0 0.0 0
222.50 SPY1428K222.5 0.02 0.01 0.01 1720.0 0.01 3871.0 50.0 1,052
225.00 SPY1428K225 0.01 0.00 0.01 1720.0 0.01 3524.0 0.0 0
227.50 SPY1428K227.5 2.59 0.00 0.01 10.0 4.87 1.0 0.0 0
230.00 SPY1428K230 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
232.50 SPY1428K232.5 0.01 0.00 0.00 0.0 0.01 3526.0 0.0 0
235.00 SPY1428K235 0.01 0.00 0.00 0.0 0.01 3526.0 0.0 0
237.50 SPY1428K237.5 0.01 0.00 0.00 0.0 0.01 3525.0 0.0 0
240.00 SPY1428K240 0.01 0.00 0.00 0.0 0.01 3424.0 0.0 0
242.50 SPY1428K242.5 0.01 0.00 0.00 0.0 0.01 3422.0 0.0 0
245.00 SPY1428K245 0.01 0.00 0.00 0.0 0.01 3422.0 0.0 0
247.50 SPY1428K247.5 0.01 0.00 0.00 0.0 0.01 3423.0 0.0 0
250.00 SPY1428K250 0.01 0.00 0.00 0.0 0.01 3421.0 0.0 0
252.50 SPY1428K252.5 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
255.00 SPY1428K255 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
257.50 SPY1428K257.5 2.59 0.00 0.00 0.0 4.87 1.0 0.0 0
260.00 SPY1428K260 4.87 0.00 0.00 0.0 4.87 1.0 0.0 0
265.00 SPY1428K265 0.01 0.00 0.00 0.0 0.01 3422.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 SPY1428W125 0.04 0.03 0.01 10.0 0.01 3502.0 1.0 98
130.00 SPY1428W130 0.12 0.11 0.01 10.0 0.01 3527.0 1.0 1
135.00 SPY1428W135 0.05 0.04 0.01 741.0 0.01 3501.0 50.0 91
140.00 SPY1428W140 0.02 0.01 0.01 620.0 0.01 3516.0 2.0 41
145.00 SPY1428W145 0.12 0.11 0.01 816.0 0.01 3501.0 5.0 5
150.00 SPY1428W150 0.01 0.00 0.01 750.0 0.01 3494.0 750.0 4,074
151.00 SPY1428W151 0.01 0.00 0.01 720.0 0.01 3524.0 0.0 0
152.00 SPY1428W152 0.01 0.00 0.01 23.0 0.01 3886.0 0.0 0
153.00 SPY1428W153 0.03 0.02 0.01 720.0 0.01 3838.0 200.0 200
154.00 SPY1428W154 0.46 0.45 0.01 720.0 0.01 3893.0 6.0 0
155.00 SPY1428W155 0.03 0.02 0.01 8.0 0.01 3843.0 200.0 350
156.00 SPY1428W156 0.03 0.02 0.01 1475.0 0.01 3838.0 200.0 702
157.00 SPY1428W157 0.10 0.09 0.01 137.0 0.01 3838.0 50.0 2,298
158.00 SPY1428W158 0.06 0.05 0.01 1230.0 0.01 3843.0 1.0 752
159.00 SPY1428W159 0.10 0.09 0.01 1230.0 0.01 3843.0 1.0 287
160.00 SPY1428W160 0.01 0.00 0.01 58.0 0.01 3855.0 100.0 910
161.00 SPY1428W161 0.05 0.04 0.01 1363.0 0.01 3847.0 2.0 3,326
162.00 SPY1428W162 0.45 0.44 0.01 700.0 0.01 3885.0 5.0 738
163.00 SPY1428W163 0.01 0.00 0.01 1230.0 0.01 3885.0 0.0 0
164.00 SPY1428W164 0.04 0.03 0.01 172.0 0.01 3847.0 11.0 36
165.00 SPY1428W165 0.02 0.01 0.01 1430.0 0.01 3886.0 10.0 912
165.50 SPY1428W165.5 0.03 0.02 0.01 1804.0 0.01 3886.0 3.0 8
166.00 SPY1428W166 0.15 0.14 0.01 21.0 0.01 3847.0 1.0 115
166.50 SPY1428W166.5 1.18 1.17 0.01 151.0 0.01 3885.0 1.0 1
167.00 SPY1428W167 0.01 0.00 0.01 151.0 0.01 3886.0 1.0 48
167.50 SPY1428W167.5 0.20 0.19 0.01 151.0 0.01 3847.0 6.0 6
168.00 SPY1428W168 0.03 0.02 0.01 150.0 0.01 3788.0 26.0 1,209
168.50 SPY1428W168.5 0.01 0.00 0.01 100.0 0.01 3883.0 8.0 59
169.00 SPY1428W169 0.01 0.00 0.01 4.0 0.01 3885.0 4.0 1,684
169.50 SPY1428W169.5 0.01 0.00 0.01 4.0 0.01 3894.0 4.0 20
170.00 SPY1428W170 0.01 0.00 0.01 4.0 0.01 3822.0 3.0 6,168
170.50 SPY1428W170.5 0.01 0.00 0.01 4.0 0.01 3895.0 16.0 61
171.00 SPY1428W171 0.01 0.00 0.01 4.0 0.01 3885.0 8.0 144
171.50 SPY1428W171.5 0.01 0.00 0.01 4.0 0.01 3883.0 8.0 43
172.00 SPY1428W172 0.01 0.00 0.01 4.0 0.01 3784.0 16.0 749
172.50 SPY1428W172.5 0.15 0.14 0.01 4.0 0.01 3882.0 8.0 357
173.00 SPY1428W173 0.01 0.00 0.01 1710.0 0.01 3784.0 232.0 851
173.50 SPY1428W173.5 0.01 0.00 0.01 4.0 0.01 3892.0 56.0 102
174.00 SPY1428W174 0.04 0.03 0.01 4.0 0.01 1717.0 25.0 152
174.50 SPY1428W174.5 0.01 0.00 0.01 4.0 0.01 1706.0 1004.0 1,004
175.00 SPY1428W175 0.01 0.00 0.01 129.0 0.01 1706.0 4.0 1,404
175.50 SPY1428W175.5 0.01 0.00 0.01 1710.0 0.01 1600.0 5.0 1,032
176.00 SPY1428W176 0.02 0.01 0.01 1710.0 0.01 1074.0 26000.0 26,300
176.50 SPY1428W176.5 0.02 0.01 0.01 1710.0 0.01 1600.0 1282.0 1,407
177.00 SPY1428W177 0.02 0.01 0.01 1710.0 0.01 1600.0 564.0 894
177.50 SPY1428W177.5 4.87 0.00 0.01 10.0 4.87 1.0 0.0 0
178.00 SPY1428W178 0.02 0.01 0.01 325.0 0.01 1600.0 1340.0 2,478
178.50 SPY1428W178.5 0.02 0.01 0.01 325.0 0.01 1600.0 55.0 108
179.00 SPY1428W179 0.02 0.01 0.01 1730.0 0.01 1073.0 34.0 1,920
179.50 SPY1428W179.5 0.03 0.02 0.01 325.0 0.01 1600.0 82.0 1,649
180.00 SPY1428W180 0.01 0.00 0.01 2055.0 0.01 1600.0 40.0 11,095
180.50 SPY1428W180.5 0.01 0.00 0.01 3168.0 0.01 1458.0 75.0 591
181.00 SPY1428W181 0.01 0.00 0.01 25.0 0.01 1610.0 100.0 3,452
181.50 SPY1428W181.5 0.01 0.00 0.01 50.0 0.01 1000.0 35.0 11,381
182.00 SPY1428W182 0.01 0.00 0.01 25.0 0.01 1000.0 1335.0 31,468
182.50 SPY1428W182.5 4.87 0.00 0.02 10.0 4.87 1.0 0.0 0
183.00 SPY1428W183 0.02 0.00 0.01 4.0 0.01 179.0 51.0 4,043
183.50 SPY1428W183.5 0.01 0.00 0.01 4.0 0.01 27.0 52.0 4,035
184.00 SPY1428W184 0.01 0.00 0.01 100.0 0.01 326.0 191.0 14,582
184.50 SPY1428W184.5 0.01 0.00 0.01 4900.0 0.02 5340.0 128.0 3,273
185.00 SPY1428W185 0.01 -0.01 0.01 200.0 0.02 82.0 1609.0 4,857
185.50 SPY1428W185.5 0.01 0.00 0.01 4.0 0.02 5298.0 40.0 3,773
186.00 SPY1428W186 0.02 0.00 0.01 4.0 0.02 5345.0 5.0 3,430
186.50 SPY1428W186.5 0.01 0.00 0.01 4.0 0.02 5345.0 11.0 646
187.00 SPY1428W187 0.01 -0.01 0.01 4.0 0.02 5263.0 8.0 12,711
187.50 SPY1428W187.5 0.01 0.00 0.01 10.0 4.87 1.0 0.0 0
188.00 SPY1428W188 0.02 0.00 0.01 54.0 0.02 5161.0 15.0 11,847
188.50 SPY1428W188.5 0.01 0.00 0.01 10.0 4.87 1.0 0.0 0
189.00 SPY1428W189 0.01 0.00 0.01 4.0 0.02 5064.0 16.0 5,812
189.50 SPY1428W189.5 0.01 0.00 0.01 4.0 0.02 5174.0 4.0 3,865
190.00 SPY1428W190 0.01 -0.01 0.01 4.0 0.02 5062.0 25.0 9,789
190.50 SPY1428W190.5 0.02 0.01 0.01 4.0 0.02 5070.0 2.0 4,028
191.00 SPY1428W191 0.01 -0.01 0.01 4.0 0.02 4901.0 128.0 5,333
191.50 SPY1428W191.5 0.02 0.00 0.01 4.0 0.02 4914.0 25.0 5,301
192.00 SPY1428W192 0.01 0.00 0.01 4.0 0.02 5009.0 20.0 13,662
192.50 SPY1428W192.5 0.02 0.00 0.01 75.0 0.02 1908.0 14.0 9,834
193.00 SPY1428W193 0.01 0.00 0.01 29.0 0.02 4490.0 2002.0 22,512
193.50 SPY1428W193.5 0.02 0.00 0.01 100.0 0.03 123.0 1843.0 3,461
194.00 SPY1428W194 0.01 -0.01 0.01 100.0 0.02 1144.0 1110.0 22,963
194.50 SPY1428W194.5 0.02 0.00 0.01 195.0 0.02 1011.0 4.0 1,024
195.00 SPY1428W195 0.02 0.00 0.01 182.0 0.02 1010.0 10.0 24,760
195.50 SPY1428W195.5 0.01 -0.01 0.01 182.0 0.02 1010.0 35.0 13,130
196.00 SPY1428W196 0.02 0.00 0.01 182.0 0.02 222.0 15.0 2,833
196.50 SPY1428W196.5 0.02 -0.01 0.01 182.0 0.02 190.0 3.0 4,236
197.00 SPY1428W197 0.01 -0.01 0.01 2133.0 0.03 5045.0 8.0 5,599
197.50 SPY1428W197.5 0.02 0.00 0.01 3250.0 0.02 81.0 7311.0 3,410
198.00 SPY1428W198 0.02 -0.01 0.01 290.0 0.03 7621.0 3164.0 9,188
198.50 SPY1428W198.5 0.02 -0.01 0.01 4292.0 0.03 4944.0 830.0 6,339
199.00 SPY1428W199 0.02 -0.01 0.01 4535.0 0.03 2487.0 5986.0 14,520
199.50 SPY1428W199.5 0.03 0.00 0.02 200.0 0.04 22.0 34.0 8,882
200.00 SPY1428W200 0.01 -0.02 0.01 4465.0 0.03 2481.0 198.0 56,341
200.50 SPY1428W200.5 0.02 -0.01 0.01 4046.0 0.03 2077.0 59.0 10,374
201.00 SPY1428W201 0.03 -0.01 0.02 112.0 0.03 2341.0 1826.0 18,787
201.50 SPY1428W201.5 0.03 -0.01 0.02 112.0 0.03 368.0 999.0 13,696
202.00 SPY1428W202 0.03 -0.02 0.02 173.0 0.03 55.0 3056.0 23,805
202.50 SPY1428W202.5 0.02 -0.03 0.02 3080.0 0.04 2647.0 2592.0 8,941
203.00 SPY1428W203 0.03 -0.03 0.02 3061.0 0.04 2533.0 471.0 26,513
203.50 SPY1428W203.5 0.04 -0.03 0.03 1940.0 0.04 25.0 1522.0 9,935
204.00 SPY1428W204 0.05 -0.03 0.04 403.0 0.05 359.0 14341.0 60,171
204.50 SPY1428W204.5 0.06 -0.04 0.05 112.0 0.07 4751.0 2801.0 13,690
205.00 SPY1428W205 0.08 -0.06 0.07 71.0 0.08 123.0 8053.0 31,245
205.50 SPY1428W205.5 0.11 -0.08 0.10 112.0 0.12 3020.0 10025.0 14,885
206.00 SPY1428W206 0.15 -0.11 0.14 2096.0 0.17 800.0 16761.0 19,444
206.50 SPY1428W206.5 0.24 -0.12 0.21 835.0 0.25 222.0 11395.0 11,426
207.00 SPY1428W207 0.37 -0.14 0.38 35.0 0.39 165.0 30273.0 19,076
207.50 SPY1428W207.5 0.60 -0.13 0.58 10.0 0.61 79.0 24812.0 12,841
208.00 SPY1428W208 0.91 -0.10 0.90 40.0 0.94 169.0 5938.0 6,567
208.50 SPY1428W208.5 1.23 -0.15 1.26 104.0 1.34 164.0 1601.0 454
209.00 SPY1428W209 1.93 0.13 1.72 112.0 1.80 186.0 1131.0 709
209.50 SPY1428W209.5 2.60 0.00 2.17 2.0 2.33 100.0 5.0 27
210.00 SPY1428W210 2.80 -0.17 2.66 2.0 2.82 101.0 15.0 472
210.50 SPY1428W210.5 4.04 0.88 3.13 2.0 3.35 100.0 1.0 1
211.00 SPY1428W211 3.95 0.15 3.59 1.0 3.83 100.0 11.0 87
211.50 SPY1428W211.5 4.65 0.53 4.13 7.0 4.33 100.0 23.0 0
212.00 SPY1428W212 4.82 0.18 4.63 2.0 4.82 100.0 1.0 0
212.50 SPY1428W212.5 2.85 0.00 3.00 10.0 7.46 10.0 0.0 0
213.00 SPY1428W213 5.61 0.00 5.60 10.0 5.84 100.0 0.0 0
214.00 SPY1428W214 6.61 0.00 6.60 10.0 6.85 100.0 0.0 0
215.00 SPY1428W215 7.94 0.08 7.60 10.0 7.85 100.0 120.0 94
217.50 SPY1428W217.5 10.11 0.00 10.10 10.0 10.35 10.0 0.0 0
220.00 SPY1428W220 13.07 0.26 12.60 10.0 12.85 10.0 170.0 18
222.50 SPY1428W222.5 15.11 0.00 15.10 10.0 15.35 10.0 0.0 0
225.00 SPY1428W225 17.61 0.00 17.60 10.0 17.85 10.0 0.0 0
227.50 SPY1428W227.5 20.11 0.00 20.10 10.0 20.35 10.0 0.0 0
230.00 SPY1428W230 22.61 0.00 22.60 10.0 22.85 10.0 0.0 0
232.50 SPY1428W232.5 25.11 0.00 25.10 10.0 25.35 10.0 0.0 0
235.00 SPY1428W235 27.61 0.00 27.60 10.0 27.85 10.0 0.0 0
237.50 SPY1428W237.5 30.11 0.00 30.10 10.0 30.35 10.0 0.0 0
240.00 SPY1428W240 32.61 0.00 32.60 10.0 32.85 10.0 0.0 0
242.50 SPY1428W242.5 35.11 0.00 35.10 10.0 35.35 10.0 0.0 0
245.00 SPY1428W245 37.61 0.00 37.60 10.0 37.85 10.0 0.0 0
247.50 SPY1428W247.5 40.11 0.00 40.10 10.0 40.35 10.0 0.0 0
250.00 SPY1428W250 42.61 0.00 42.60 10.0 42.85 10.0 0.0 0
252.50 SPY1428W252.5 42.83 0.00 42.90 1.0 47.43 10.0 0.0 0
255.00 SPY1428W255 45.35 0.00 45.40 1.0 49.95 10.0 0.0 0
257.50 SPY1428W257.5 47.83 0.00 47.90 1.0 52.45 10.0 0.0 0
260.00 SPY1428W260 50.33 0.00 50.40 1.0 54.95 10.0 0.0 0
265.00 SPY1428W265 57.61 0.00 57.60 10.0 57.85 10.0 0.0 0