$194.11 +0.04 (0.02%) SPDR S&P500 ETF Trust Units Series -1- ETF - NYSEARCA

Oct. 22, 2014 | 09:38 AM
Last Trade: 194.11
Trade Time: Oct 22 09:38 AM Eastern Daylight Time
Change: +0.04 (0.02%)
Prev Close: 194.07
Open: 194.07
Bid: 194.12
Ask: 194.14
Options:

Call Options: SPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 SPY1424J150 39.09 -5.17 43.82 10.0 44.10 10.0 20.0 20
150.00 SPY1431J150 36.50 -7.76 43.82 10.0 44.12 10.0 15.0 15
152.50 SPY1424J152.5 42.03 0.27 41.32 10.0 41.60 10.0 10.0 10
152.50 SPY1431J152.5 41.76 0.00 41.33 10.0 41.62 10.0 0.0 0
155.00 SPY1424J155 39.26 0.00 38.82 10.0 39.10 10.0 0.0 0
155.00 SPY1431J155 39.26 0.00 38.83 10.0 39.12 10.0 0.0 0
157.50 SPY1424J157.5 27.38 -9.38 36.32 10.0 36.60 10.0 56.0 12
157.50 SPY1431J157.5 29.57 -7.19 36.33 10.0 36.62 10.0 7.0 33
160.00 SPY1424J160 30.10 -4.16 33.82 10.0 34.10 10.0 15.0 12
160.00 SPY1431J160 23.85 -10.42 33.83 10.0 34.13 10.0 4.0 16
161.00 SPY1431J161 33.27 0.00 32.83 10.0 33.13 10.0 0.0 0
162.00 SPY1431J162 24.70 -7.57 31.83 10.0 32.13 10.0 240.0 240
162.50 SPY1424J162.5 26.34 -5.42 31.32 10.0 31.60 10.0 77.0 135
162.50 SPY1431J162.5 25.73 -6.04 31.33 10.0 31.63 10.0 34.0 50
163.00 SPY1431J163 24.07 -7.20 30.83 10.0 31.13 10.0 5.0 78
164.00 SPY1431J164 24.25 -6.02 29.83 10.0 30.14 10.0 57.0 80
165.00 SPY1424J165 24.10 -5.16 28.82 10.0 29.11 10.0 107.0 108
165.00 SPY1431J165 21.20 -8.09 28.83 10.0 29.14 10.0 241.0 304
166.00 SPY1431J166 19.09 -9.20 27.86 10.0 28.16 10.0 66.0 66
167.00 SPY1431J167 22.31 -4.99 26.87 25.0 27.14 10.0 21.0 21
167.50 SPY1424J167.5 24.90 0.00 26.32 10.0 26.61 10.0 6.0 77
167.50 SPY1431J167.5 19.01 -7.79 26.39 20.0 26.62 527.0 29.0 158
168.00 SPY1431J168 26.30 0.00 25.90 410.0 26.12 21.0 0.0 0
169.00 SPY1431J169 19.72 -5.58 24.88 527.0 25.13 531.0 23.0 23
170.00 SPY1424J170 20.34 -3.92 23.82 10.0 24.11 10.0 7.0 244
170.00 SPY1431J170 20.33 -3.97 23.87 531.0 24.13 531.0 7.0 125
171.00 SPY1431J171 23.31 0.00 22.91 410.0 23.14 21.0 0.0 0
172.00 SPY1431J172 17.43 -4.88 21.90 20.0 22.14 192.0 22.0 126
172.50 SPY1424J172.5 15.81 -5.95 21.32 10.0 21.62 10.0 60.0 115
172.50 SPY1431J172.5 16.94 -4.87 21.40 20.0 21.65 192.0 13.0 107
173.00 SPY1431J173 16.45 -4.86 20.88 176.0 21.15 187.0 108.0 58
174.00 SPY1431J174 12.55 -7.77 19.92 125.0 20.17 10.0 2.0 79
175.00 SPY1424J175 14.91 -4.36 18.82 10.0 19.13 10.0 5.0 168
175.00 SPY1431J175 18.20 0.00 18.93 125.0 19.17 21.0 6.0 535
177.50 SPY1424J177.5 16.40 0.00 16.32 10.0 16.64 10.0 160.0 239
177.50 SPY1431J177.5 15.53 0.00 16.43 20.0 16.69 192.0 4.0 843
180.00 SPY1424J180 14.30 0.12 13.82 10.0 14.15 10.0 6.0 914
180.00 SPY1431J180 12.13 0.00 12.27 10.0 16.43 11.0 0.0 0
180.50 SPY1424J180.5 12.60 0.00 13.31 10.0 13.64 10.0 1.0 1,071
181.00 SPY1424J181 12.45 0.00 12.82 10.0 13.14 10.0 64.0 1,030
181.50 SPY1424J181.5 8.58 -4.21 12.31 10.0 12.64 10.0 25.0 1,525
182.00 SPY1424J182 12.46 0.66 11.81 10.0 12.17 10.0 2.0 1,645
182.50 SPY1424J182.5 11.94 1.81 11.31 10.0 11.68 20.0 4.0 4,515
182.50 SPY1431J182.5 9.68 0.00 9.82 1.0 13.98 1.0 0.0 0
183.00 SPY1424J183 11.35 0.00 10.87 20.0 11.15 156.0 299.0 2,796
183.50 SPY1424J183.5 10.50 0.00 10.37 20.0 10.65 156.0 95.0 3,248
184.00 SPY1424J184 10.40 0.00 9.85 21.0 10.16 151.0 1.0 5,439
184.50 SPY1424J184.5 9.98 0.53 9.36 156.0 9.67 187.0 4.0 3,588
185.00 SPY1424J185 9.40 0.19 8.87 167.0 9.17 187.0 60.0 5,966
185.00 SPY1431J185 9.27 0.00 9.16 273.0 9.40 353.0 229.0 9,054
185.50 SPY1424J185.5 8.50 0.16 8.37 167.0 8.68 246.0 25.0 3,422
186.00 SPY1424J186 8.17 0.19 7.86 163.0 8.19 165.0 3.0 3,341
186.50 SPY1424J186.5 5.87 0.00 7.42 173.0 7.70 171.0 132.0 2,202
187.00 SPY1424J187 7.49 0.00 6.92 304.0 7.21 416.0 549.0 8,926
187.50 SPY1424J187.5 6.50 0.00 6.42 135.0 6.71 310.0 145.0 7,974
187.50 SPY1431J187.5 4.93 0.00 5.53 89.0 9.21 90.0 0.0 0
188.00 SPY1424J188 6.18 -0.13 6.00 3.0 6.25 61.0 63.0 7,884
188.00 SPY1431J188 4.50 0.00 5.25 354.0 8.45 355.0 0.0 0
188.50 SPY1424J188.5 5.70 0.23 5.49 2.0 5.63 2.0 13.0 7,973
189.00 SPY1424J189 5.28 -0.28 4.99 371.0 5.25 431.0 9.0 9,047
189.00 SPY1431J189 5.72 0.14 5.53 1665.0 5.75 2011.0 20.0 8,389
189.50 SPY1424J189.5 4.65 -0.25 4.59 262.0 4.70 340.0 20.0 8,740
189.50 SPY1431J189.5 5.29 0.06 5.09 2725.0 5.35 3781.0 10.0 2,505
190.00 SPY1424J190 4.15 -0.35 4.09 286.0 4.26 300.0 239.0 32,646
190.00 SPY1431J190 4.83 -0.16 4.66 2791.0 4.91 275.0 29.0 17,923
190.50 SPY1424J190.5 3.78 0.03 3.68 240.0 3.79 372.0 21.0 7,863
190.50 SPY1431J190.5 4.42 0.02 4.26 2938.0 4.49 2693.0 10.0 2,938
191.00 SPY1424J191 3.42 -0.19 3.25 291.0 3.31 330.0 37.0 17,238
191.00 SPY1431J191 3.94 -0.27 3.91 1291.0 3.98 509.0 70.0 9,248
191.50 SPY1424J191.5 2.98 -0.12 2.82 33.0 2.89 369.0 37.0 7,583
191.50 SPY1431J191.5 3.56 -0.29 3.52 1515.0 3.60 1345.0 10.0 10,685
192.00 SPY1424J192 2.45 -0.30 2.42 305.0 2.48 96.0 88.0 21,803
192.00 SPY1431J192 3.23 -0.27 3.15 130.0 3.22 841.0 85.0 7,936
192.50 SPY1424J192.5 2.12 -0.14 2.03 396.0 2.09 369.0 50.0 11,687
192.50 SPY1431J192.5 3.18 0.29 2.79 167.0 2.85 784.0 5.0 3,511
193.00 SPY1424J193 1.71 -0.29 1.70 27.0 1.74 1502.0 410.0 24,948
193.00 SPY1431J193 2.53 -0.17 2.46 152.0 2.49 30.0 81.0 40,837
193.50 SPY1424J193.5 1.40 -0.26 1.35 39.0 1.38 369.0 231.0 12,169
193.50 SPY1431J193.5 2.15 -0.18 2.14 70.0 2.16 163.0 719.0 4,916
194.00 SPY1424J194 1.06 -0.24 1.05 79.0 1.07 301.0 963.0 41,538
194.00 SPY1431J194 1.84 -0.21 1.84 134.0 1.86 134.0 672.0 35,236
194.50 SPY1424J194.5 0.81 -0.21 0.79 120.0 0.81 93.0 1983.0 5,431
194.50 SPY1431J194.5 1.62 -0.17 1.55 11.0 1.56 11.0 208.0 22,398
195.00 SPY1424J195 0.57 -0.19 0.56 500.0 0.58 531.0 1171.0 24,305
195.00 SPY1431J195 1.28 -0.22 1.28 275.0 1.30 154.0 611.0 19,750
195.50 SPY1424J195.5 0.40 -0.10 0.37 600.0 0.39 804.0 84.0 8,243
195.50 SPY1431J195.5 1.09 -0.07 1.04 103.0 1.06 232.0 104.0 4,945
196.00 SPY1424J196 0.27 -0.08 0.24 85.0 0.25 1940.0 521.0 20,271
196.00 SPY1431J196 0.88 -0.12 0.83 212.0 0.85 197.0 254.0 8,234
196.50 SPY1424J196.5 0.16 -0.06 0.13 824.0 0.15 841.0 803.0 7,866
196.50 SPY1431J196.5 0.65 -0.13 0.64 10.0 0.65 10.0 47.0 14,650
197.00 SPY1424J197 0.09 -0.03 0.07 3912.0 0.08 1730.0 628.0 16,219
197.00 SPY1431J197 0.55 -0.03 0.49 249.0 0.50 36.0 135.0 31,158
197.50 SPY1424J197.5 0.05 0.00 0.04 2061.0 0.05 2222.0 278.0 10,959
197.50 SPY1431J197.5 0.38 -0.02 0.37 240.0 0.38 261.0 415.0 5,395
198.00 SPY1424J198 0.03 -0.02 0.02 2229.0 0.03 1495.0 1242.0 10,234
198.00 SPY1431J198 0.29 -0.04 0.27 292.0 0.28 289.0 22.0 9,427
198.50 SPY1424J198.5 0.01 -0.01 0.01 2261.0 0.02 2322.0 30.0 3,612
198.50 SPY1431J198.5 0.21 0.01 0.19 301.0 0.20 301.0 30.0 2,925
199.00 SPY1424J199 0.01 -0.01 0.01 2114.0 0.02 4505.0 374.0 9,261
199.00 SPY1431J199 0.15 0.00 0.13 2357.0 0.15 2366.0 10.0 20,746
199.50 SPY1424J199.5 0.02 0.00 0.01 6.0 0.02 2616.0 298.0 2,916
199.50 SPY1431J199.5 0.11 -0.01 0.09 2252.0 0.10 1842.0 60.0 7,560
200.00 SPY1424J200 0.01 0.00 0.01 200.0 0.01 2309.0 152.0 5,429
200.00 SPY1431J200 0.08 0.00 0.06 3370.0 0.07 2110.0 35.0 60,012
200.50 SPY1424J200.5 0.01 0.00 0.01 1920.0 0.01 3340.0 60.0 2,250
200.50 SPY1431J200.5 0.05 0.00 0.04 2213.0 0.05 1986.0 365.0 3,959
201.00 SPY1424J201 0.01 0.00 0.01 10.0 0.01 4387.0 21.0 2,899
201.00 SPY1431J201 0.04 0.01 0.03 2131.0 0.04 2464.0 257.0 3,071
201.50 SPY1424J201.5 0.01 0.00 0.01 4.0 0.01 4305.0 1062.0 7,624
201.50 SPY1431J201.5 0.03 0.00 0.02 2585.0 0.03 2635.0 1.0 10,672
202.00 SPY1424J202 0.01 0.00 0.01 10.0 0.01 3362.0 30.0 4,401
202.00 SPY1431J202 0.02 0.00 0.02 50.0 0.03 229.0 47.0 15,011
202.50 SPY1424J202.5 0.05 0.00 0.05 1.0 0.52 69.0 0.0 0
202.50 SPY1431J202.5 0.02 0.01 0.01 2585.0 0.02 2745.0 29.0 2,664
203.00 SPY1424J203 0.01 0.00 0.01 1.0 0.01 3487.0 21.0 7,407
203.00 SPY1431J203 0.02 0.00 0.01 2010.0 0.02 2552.0 45.0 1,177
203.50 SPY1424J203.5 0.02 0.01 0.01 28.0 0.01 3465.0 4000.0 4,318
203.50 SPY1431J203.5 0.02 0.00 0.01 2010.0 0.02 4306.0 20.0 887
204.00 SPY1424J204 4.61 0.00 0.01 10.0 0.53 74.0 0.0 0
204.00 SPY1431J204 0.01 0.00 0.01 1.0 0.02 4283.0 5.0 1,103
204.50 SPY1424J204.5 0.01 -0.01 0.01 6.0 0.01 3368.0 10.0 772
204.50 SPY1431J204.5 0.01 0.00 0.01 2.0 0.02 3666.0 10.0 341
205.00 SPY1424J205 0.01 0.00 0.01 18.0 0.01 3368.0 3.0 11,284
205.00 SPY1431J205 0.01 0.00 0.01 1300.0 0.01 2477.0 100.0 3,295
205.50 SPY1424J205.5 0.01 0.00 0.01 50.0 0.01 3400.0 50.0 1,086
205.50 SPY1431J205.5 0.01 -0.01 0.01 1300.0 0.01 2501.0 59.0 223
206.00 SPY1424J206 4.61 0.00 0.01 10.0 0.53 74.0 0.0 0
206.00 SPY1431J206 0.01 0.00 0.01 1300.0 0.01 2489.0 21.0 653
206.50 SPY1424J206.5 0.01 0.00 0.01 1920.0 0.01 3393.0 6.0 30
206.50 SPY1431J206.5 0.01 -0.01 0.01 1300.0 0.01 3282.0 1.0 698
207.00 SPY1424J207 4.60 0.00 0.01 10.0 0.53 74.0 0.0 0
207.00 SPY1431J207 0.03 0.01 0.01 1300.0 0.01 4107.0 51.0 792
207.50 SPY1424J207.5 4.60 0.00 0.00 0.0 0.48 69.0 0.0 0
207.50 SPY1431J207.5 0.01 -0.01 0.01 1300.0 0.01 4249.0 5.0 939
208.00 SPY1424J208 4.60 0.00 0.01 10.0 0.53 74.0 0.0 0
208.00 SPY1431J208 0.02 0.00 0.01 1.0 0.01 3464.0 192.0 572
208.50 SPY1424J208.5 0.02 0.01 0.01 1920.0 0.01 2623.0 5.0 5
208.50 SPY1431J208.5 0.02 0.00 0.01 1000.0 0.01 3422.0 254.0 260
209.00 SPY1424J209 4.60 0.00 0.01 10.0 0.53 74.0 0.0 0
209.00 SPY1431J209 0.01 0.00 0.01 1000.0 0.01 4325.0 9.0 487
209.50 SPY1424J209.5 0.04 0.02 0.01 1060.0 0.01 2617.0 561.0 561
209.50 SPY1431J209.5 0.02 0.01 0.01 1000.0 0.01 4326.0 2.0 226
210.00 SPY1424J210 4.60 0.00 0.01 1.0 0.66 69.0 0.0 0
210.00 SPY1431J210 0.01 0.00 0.01 1.0 0.64 69.0 0.0 0
210.50 SPY1424J210.5 0.02 0.01 0.01 1060.0 0.01 4331.0 115.0 115
210.50 SPY1431J210.5 0.02 0.00 0.01 1000.0 0.01 3413.0 0.0 0
211.00 SPY1424J211 4.61 0.00 0.01 10.0 0.53 74.0 0.0 0
211.00 SPY1431J211 0.02 0.00 0.01 1000.0 0.01 4244.0 0.0 0
211.50 SPY1424J211.5 0.01 0.00 0.01 1060.0 0.01 4352.0 0.0 0
211.50 SPY1431J211.5 0.01 -0.01 0.01 1000.0 0.01 4210.0 215.0 215
212.00 SPY1424J212 4.61 0.00 0.01 10.0 0.53 74.0 0.0 0
212.00 SPY1431J212 0.01 -0.01 0.01 1000.0 0.01 4155.0 5.0 177
212.50 SPY1424J212.5 4.60 0.00 0.00 0.0 0.66 69.0 0.0 0
212.50 SPY1431J212.5 0.01 0.00 0.01 1.0 0.84 39.0 0.0 0
213.00 SPY1424J213 4.60 0.00 0.01 10.0 0.53 74.0 0.0 0
213.00 SPY1431J213 0.02 0.00 0.01 720.0 0.01 4172.0 0.0 0
213.50 SPY1424J213.5 0.01 0.00 0.01 1060.0 0.01 3510.0 0.0 0
213.50 SPY1431J213.5 0.02 0.00 0.01 720.0 0.01 4210.0 0.0 0
214.00 SPY1424J214 4.60 0.00 0.01 10.0 0.53 74.0 0.0 0
214.00 SPY1431J214 0.02 0.00 0.01 720.0 0.01 4212.0 0.0 0
215.00 SPY1424J215 4.60 0.00 0.01 10.0 0.67 28.0 0.0 0
215.00 SPY1431J215 0.01 0.00 0.01 1.0 0.64 139.0 0.0 0
216.00 SPY1424J216 0.01 0.00 0.01 620.0 0.01 4346.0 0.0 0
217.00 SPY1424J217 4.60 0.00 0.00 0.0 0.53 74.0 0.0 0
217.50 SPY1424J217.5 0.01 0.00 0.01 193.0 0.01 4352.0 0.0 0
217.50 SPY1431J217.5 0.01 0.00 0.00 0.0 0.01 4213.0 0.0 0
218.00 SPY1424J218 0.01 0.00 0.01 620.0 0.01 4352.0 0.0 0
219.00 SPY1424J219 4.60 0.00 0.00 0.0 0.53 74.0 0.0 0
220.00 SPY1424J220 0.01 0.00 0.01 10.0 0.01 3566.0 0.0 0
220.00 SPY1431J220 0.01 0.00 0.01 10.0 0.84 39.0 0.0 0
221.00 SPY1424J221 0.01 0.00 0.01 10.0 0.01 3597.0 0.0 0
222.00 SPY1424J222 0.01 0.00 0.01 10.0 0.01 3632.0 0.0 0
222.50 SPY1424J222.5 0.01 0.00 0.00 0.0 0.01 3677.0 0.0 0
222.50 SPY1431J222.5 0.01 0.00 0.00 0.0 0.01 3441.0 0.0 0
223.00 SPY1424J223 0.01 0.00 0.01 10.0 0.01 3688.0 0.0 0
224.00 SPY1424J224 0.01 0.00 0.01 10.0 0.01 3685.0 0.0 0
225.00 SPY1424J225 0.01 0.00 0.01 3.0 0.01 3711.0 0.0 0
225.00 SPY1431J225 0.01 0.00 0.01 10.0 0.69 69.0 0.0 0
227.50 SPY1424J227.5 0.01 0.00 0.00 0.0 0.01 3699.0 0.0 0
227.50 SPY1431J227.5 0.01 0.00 0.00 0.0 0.01 4319.0 0.0 0
230.00 SPY1424J230 0.01 0.00 0.01 3.0 0.01 3723.0 0.0 0
230.00 SPY1431J230 0.01 0.00 0.01 10.0 0.83 69.0 0.0 0
232.50 SPY1424J232.5 0.02 0.00 0.00 0.0 0.01 3496.0 0.0 0
232.50 SPY1431J232.5 0.01 0.00 0.00 0.0 0.01 4351.0 0.0 0
235.00 SPY1424J235 0.01 0.00 0.00 0.0 0.01 3709.0 0.0 0
235.00 SPY1431J235 4.87 0.00 0.00 0.0 0.83 69.0 0.0 0
237.50 SPY1424J237.5 0.02 0.00 0.00 0.0 0.01 3487.0 0.0 0
237.50 SPY1431J237.5 0.01 0.00 0.00 0.0 0.01 4344.0 0.0 0
240.00 SPY1424J240 0.01 0.00 0.00 0.0 0.01 4585.0 0.0 0
240.00 SPY1431J240 4.87 0.00 0.00 0.0 0.83 69.0 0.0 0
242.50 SPY1424J242.5 0.01 0.00 0.00 0.0 0.01 3758.0 0.0 0
242.50 SPY1431J242.5 0.01 0.00 0.00 0.0 0.01 4376.0 0.0 0
245.00 SPY1424J245 0.01 0.00 0.00 0.0 0.01 4561.0 0.0 0
245.00 SPY1431J245 4.87 0.00 0.00 0.0 0.69 69.0 0.0 0
247.50 SPY1424J247.5 0.01 0.00 0.00 0.0 0.01 3711.0 0.0 0
247.50 SPY1431J247.5 0.01 0.00 0.00 0.0 0.01 4352.0 0.0 0
250.00 SPY1424J250 4.60 0.00 0.00 0.0 0.66 69.0 0.0 0
250.00 SPY1431J250 4.87 0.00 0.02 8.0 0.83 69.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 SPY1424V150 0.01 0.00 0.01 4.0 0.01 4318.0 69.0 13,182
150.00 SPY1431V150 0.02 0.00 0.01 1.0 0.02 170.0 1253.0 4,706
152.50 SPY1424V152.5 0.01 0.00 0.01 4.0 0.01 3480.0 4.0 15,276
152.50 SPY1431V152.5 0.02 0.01 0.01 2000.0 0.02 3345.0 1050.0 1,628
155.00 SPY1424V155 0.01 0.00 0.01 133.0 0.01 3361.0 2227.0 24,281
155.00 SPY1431V155 0.01 0.00 0.01 3.0 0.02 2852.0 16.0 4,705
157.50 SPY1424V157.5 0.01 0.00 0.01 8.0 0.01 4490.0 18.0 3,384
157.50 SPY1431V157.5 0.02 0.00 0.01 1990.0 0.02 2473.0 9246.0 9,911
160.00 SPY1424V160 0.01 0.00 0.01 20.0 0.01 4260.0 31.0 4,773
160.00 SPY1431V160 0.02 0.00 0.01 3490.0 0.02 2515.0 2151.0 4,701
161.00 SPY1431V161 0.07 0.06 0.01 3490.0 0.02 2561.0 137.0 627
162.00 SPY1431V162 0.01 0.00 0.01 3490.0 0.02 2370.0 5.0 2,843
162.50 SPY1424V162.5 0.01 0.00 0.01 90.0 0.01 4219.0 219.0 3,903
162.50 SPY1431V162.5 0.02 0.01 0.01 2337.0 0.02 1963.0 1000.0 5,347
163.00 SPY1431V163 0.03 0.00 0.01 2356.0 0.02 2111.0 3.0 519
164.00 SPY1431V164 0.03 0.00 0.01 3061.0 0.03 3626.0 76.0 1,119
165.00 SPY1424V165 0.01 0.00 0.01 2.0 0.01 2965.0 108.0 16,311
165.00 SPY1431V165 0.03 0.00 0.01 3089.0 0.03 3273.0 133.0 8,512
166.00 SPY1431V166 0.05 0.04 0.01 3155.0 0.03 3275.0 323.0 1,648
167.00 SPY1431V167 0.16 0.15 0.02 2186.0 0.03 1456.0 100.0 1,080
167.50 SPY1424V167.5 0.01 0.00 0.01 200.0 0.01 2970.0 277.0 6,062
167.50 SPY1431V167.5 0.28 0.26 0.02 3470.0 0.03 3381.0 228.0 1,515
168.00 SPY1431V168 0.04 0.00 0.02 3470.0 0.03 2397.0 25.0 845
169.00 SPY1431V169 0.07 0.05 0.02 3679.0 0.04 3539.0 540.0 1,020
170.00 SPY1424V170 0.02 0.00 0.01 1.0 0.02 3524.0 272.0 20,640
170.00 SPY1431V170 0.04 0.00 0.02 3608.0 0.04 3551.0 72.0 18,898
171.00 SPY1431V171 0.04 0.00 0.03 3450.0 0.04 2704.0 325.0 1,518
172.00 SPY1431V172 0.05 0.00 0.03 3050.0 0.05 3499.0 4332.0 9,684
172.50 SPY1424V172.5 0.02 0.00 0.01 4.0 0.02 2331.0 6434.0 14,510
172.50 SPY1431V172.5 0.05 0.00 0.03 3722.0 0.05 3038.0 12.0 3,346
173.00 SPY1431V173 0.05 0.00 0.04 2158.0 0.05 1458.0 402.0 3,278
174.00 SPY1431V174 0.06 0.00 0.04 3035.0 0.06 4656.0 1072.0 1,932
175.00 SPY1424V175 0.02 0.00 0.01 2590.0 0.02 2502.0 4097.0 67,162
175.00 SPY1431V175 0.06 0.00 0.05 2232.0 0.06 2509.0 10.0 30,283
177.50 SPY1424V177.5 0.02 0.00 0.01 2907.0 0.02 2886.0 1000.0 30,982
177.50 SPY1431V177.5 0.07 -0.04 0.07 2234.0 0.08 1964.0 9.0 26,936
180.00 SPY1424V180 0.03 0.00 0.02 2.0 0.03 1255.0 11325.0 47,198
180.00 SPY1431V180 0.11 -0.01 0.10 3525.0 0.12 2408.0 675.0 45,557
180.50 SPY1424V180.5 0.02 -0.01 0.01 2870.0 0.03 4568.0 30.0 3,228
181.00 SPY1424V181 0.02 -0.01 0.02 2060.0 0.03 2510.0 19.0 49,862
181.50 SPY1424V181.5 0.04 0.00 0.02 2616.0 0.03 4152.0 423.0 3,604
182.00 SPY1424V182 0.04 0.00 0.02 2698.0 0.03 3960.0 5414.0 35,126
182.50 SPY1424V182.5 0.02 -0.02 0.02 2486.0 0.03 2119.0 18.0 36,827
182.50 SPY1431V182.5 0.16 -0.02 0.16 4256.0 0.18 1970.0 20.0 23,080
183.00 SPY1424V183 0.04 0.00 0.02 3651.0 0.04 505.0 76.0 41,483
183.50 SPY1424V183.5 0.04 0.00 0.03 2030.0 0.04 2288.0 2066.0 5,431
184.00 SPY1424V184 0.04 -0.01 0.03 2443.0 0.04 2531.0 213.0 26,150
184.50 SPY1424V184.5 0.05 0.00 0.03 3196.0 0.05 3684.0 1051.0 9,580
185.00 SPY1424V185 0.04 -0.02 0.04 3258.0 0.05 3747.0 103.0 51,538
185.00 SPY1431V185 0.28 -0.02 0.27 2498.0 0.29 1551.0 603.0 157,076
185.50 SPY1424V185.5 0.05 -0.01 0.04 3141.0 0.06 4352.0 1.0 6,176
186.00 SPY1424V186 0.06 0.00 0.05 2391.0 0.06 2023.0 49.0 14,413
186.50 SPY1424V186.5 0.06 -0.01 0.06 3027.0 0.07 2796.0 20.0 12,895
187.00 SPY1424V187 0.07 0.00 0.07 1118.0 0.08 512.0 45.0 26,151
187.50 SPY1424V187.5 0.09 0.00 0.08 750.0 0.09 745.0 80.0 28,862
187.50 SPY1431V187.5 0.46 0.00 0.47 90.0 0.48 111.0 15.0 29,919
188.00 SPY1424V188 0.11 0.00 0.10 2287.0 0.11 1800.0 194.0 24,882
188.00 SPY1431V188 1.36 1.26 0.01 69.0 2.12 20.0 3.0 4
188.50 SPY1424V188.5 0.12 0.00 0.12 2747.0 0.13 1720.0 33.0 9,885
189.00 SPY1424V189 0.15 0.01 0.15 8.0 0.16 2651.0 173.0 25,648
189.00 SPY1431V189 0.65 0.02 0.65 9.0 0.66 417.0 123.0 30,373
189.50 SPY1424V189.5 0.18 0.02 0.18 173.0 0.19 2233.0 182.0 6,412
189.50 SPY1431V189.5 0.70 0.02 0.71 208.0 0.73 208.0 28.0 19,679
190.00 SPY1424V190 0.22 0.01 0.21 1425.0 0.23 345.0 2933.0 35,813
190.00 SPY1431V190 0.80 0.04 0.80 140.0 0.81 140.0 287.0 49,441
190.50 SPY1424V190.5 0.27 0.01 0.26 3187.0 0.28 2281.0 112.0 5,934
190.50 SPY1431V190.5 0.88 -0.57 0.88 275.0 0.90 168.0 24.0 3,922
191.00 SPY1424V191 0.34 0.04 0.33 135.0 0.35 736.0 6319.0 17,605
191.00 SPY1431V191 0.98 0.08 0.98 232.0 1.00 169.0 566.0 17,242
191.50 SPY1424V191.5 0.41 0.08 0.40 1329.0 0.42 1437.0 241.0 25,282
191.50 SPY1431V191.5 1.10 0.10 1.10 5.0 1.11 168.0 514.0 4,033
192.00 SPY1424V192 0.52 0.08 0.50 86.0 0.52 1055.0 2292.0 30,894
192.00 SPY1431V192 1.16 0.04 1.23 120.0 1.24 124.0 354.0 35,464
192.50 SPY1424V192.5 0.62 0.10 0.61 459.0 0.63 26.0 422.0 17,202
192.50 SPY1431V192.5 1.38 0.13 1.37 80.0 1.39 211.0 187.0 5,573
193.00 SPY1424V193 0.75 -0.31 0.74 511.0 0.76 1102.0 904.0 23,408
193.00 SPY1431V193 1.49 0.12 1.52 136.0 1.54 136.0 320.0 35,210
193.50 SPY1424V193.5 0.92 0.16 0.91 82.0 0.92 313.0 1105.0 7,656
193.50 SPY1431V193.5 1.70 0.17 1.69 76.0 1.70 135.0 264.0 20,327
194.00 SPY1424V194 1.13 0.20 1.11 36.0 1.14 617.0 2379.0 27,303
194.00 SPY1431V194 1.90 0.15 1.87 50.0 1.90 113.0 1108.0 20,224
194.50 SPY1424V194.5 1.34 0.17 1.32 87.0 1.35 325.0 790.0 3,222
194.50 SPY1431V194.5 2.05 0.06 2.09 35.0 2.12 7.0 58.0 6,485
195.00 SPY1424V195 1.62 0.24 1.59 300.0 1.64 328.0 1605.0 20,060
195.00 SPY1431V195 2.36 0.23 2.35 15.0 2.37 91.0 58.0 28,776
195.50 SPY1424V195.5 1.93 0.19 1.90 54.0 1.96 300.0 45.0 3,368
195.50 SPY1431V195.5 2.56 0.00 2.57 779.0 2.64 503.0 704.0 2,000
196.00 SPY1424V196 2.30 0.29 2.30 55.0 2.32 71.0 510.0 4,961
196.00 SPY1431V196 2.64 -0.11 2.77 2634.0 2.94 2331.0 55.0 13,135
196.50 SPY1424V196.5 2.43 -0.32 2.66 254.0 2.72 56.0 30.0 2,856
196.50 SPY1431V196.5 3.36 0.00 3.08 2111.0 3.30 2412.0 33.0 1,233
197.00 SPY1424V197 2.95 0.05 2.98 70.0 3.17 1.0 8252.0 4,738
197.00 SPY1431V197 3.20 -0.18 3.43 2067.0 3.61 2156.0 12.0 4,094
197.50 SPY1424V197.5 4.46 0.00 2.97 11.0 3.35 11.0 22.0 2,564
197.50 SPY1431V197.5 4.68 0.00 3.79 1556.0 4.01 1319.0 32.0 2,153
198.00 SPY1424V198 4.12 0.00 3.95 272.0 4.19 235.0 86.0 3,796
198.00 SPY1431V198 4.35 0.00 4.19 390.0 4.41 337.0 254.0 13,564
198.50 SPY1424V198.5 5.27 0.00 4.44 213.0 4.70 173.0 4.0 1,997
198.50 SPY1431V198.5 5.63 0.00 4.61 435.0 4.80 237.0 24.0 892
199.00 SPY1424V199 7.27 0.00 4.93 11.0 5.17 22.0 10.0 1,301
199.00 SPY1431V199 4.95 0.00 5.06 381.0 5.29 285.0 28.0 3,987
199.50 SPY1424V199.5 2.98 0.00 4.89 11.0 7.08 1.0 0.0 0
199.50 SPY1431V199.5 3.10 0.00 3.28 1.0 7.44 1.0 0.0 0
200.00 SPY1424V200 5.74 -0.76 5.91 69.0 6.13 7.0 1.0 2,009
200.00 SPY1431V200 6.03 0.00 5.99 244.0 6.23 211.0 273.0 4,324
200.50 SPY1424V200.5 11.43 5.53 6.41 93.0 6.68 74.0 10.0 1,042
200.50 SPY1431V200.5 11.44 5.50 4.77 129.0 6.72 129.0 10.0 148
201.00 SPY1424V201 11.93 5.53 6.92 517.0 7.19 517.0 60.0 646
201.00 SPY1431V201 6.98 0.00 6.96 175.0 7.19 173.0 45.0 550
201.50 SPY1424V201.5 12.43 5.53 7.42 90.0 7.67 65.0 10.0 504
201.50 SPY1431V201.5 16.47 9.55 7.44 10.0 7.71 10.0 15.0 280
202.00 SPY1424V202 5.40 0.00 5.55 11.0 10.07 10.0 0.0 0
202.00 SPY1431V202 8.65 0.00 7.91 33.0 8.20 25.0 7.0 378
202.50 SPY1424V202.5 5.99 0.00 5.73 1.0 10.48 1.0 0.0 0
202.50 SPY1431V202.5 6.00 0.00 6.15 81.0 10.41 10.0 0.0 0
203.00 SPY1424V203 13.93 5.53 8.92 7.0 9.17 10.0 10.0 495
203.00 SPY1431V203 9.16 0.00 8.91 83.0 9.19 67.0 17.0 194
203.50 SPY1424V203.5 14.43 5.53 9.42 10.0 9.69 10.0 10.0 282
203.50 SPY1431V203.5 18.46 9.57 9.42 10.0 9.68 17.0 15.0 159
204.00 SPY1424V204 14.93 5.53 9.92 7.0 10.17 10.0 10.0 475
204.00 SPY1431V204 18.96 9.57 9.90 48.0 10.18 37.0 15.0 94
204.50 SPY1424V204.5 15.43 5.53 10.40 10.0 10.67 10.0 10.0 103
204.50 SPY1431V204.5 18.79 8.90 10.41 10.0 10.68 10.0 20.0 106
205.00 SPY1424V205 8.51 0.00 8.67 1.0 11.60 10.0 0.0 0
205.00 SPY1431V205 8.49 0.00 8.57 1.0 12.56 1.0 0.0 0
205.50 SPY1424V205.5 12.51 0.00 11.40 10.0 11.67 10.0 1.0 153
205.50 SPY1431V205.5 21.95 11.06 11.41 10.0 11.68 10.0 30.0 46
206.00 SPY1424V206 12.72 0.00 11.90 10.0 12.17 10.0 62.0 298
206.00 SPY1431V206 12.70 0.00 11.91 10.0 12.18 10.0 60.0 104
206.50 SPY1424V206.5 17.43 5.53 12.40 10.0 12.67 10.0 10.0 236
206.50 SPY1431V206.5 22.95 11.06 12.41 10.0 12.68 10.0 30.0 30
207.00 SPY1424V207 10.33 0.00 10.55 11.0 15.06 10.0 0.0 0
207.00 SPY1431V207 23.45 11.06 12.91 10.0 13.18 10.0 30.0 41
207.50 SPY1424V207.5 10.99 0.00 11.18 1.0 15.49 1.0 0.0 0
207.50 SPY1431V207.5 10.90 0.00 11.20 1.0 15.49 1.0 0.0 0
208.00 SPY1424V208 11.33 0.00 11.49 10.0 14.41 10.0 0.0 0
208.00 SPY1431V208 22.96 9.57 13.91 10.0 14.18 10.0 15.0 20
208.50 SPY1424V208.5 19.43 5.53 14.40 10.0 14.67 10.0 10.0 32
208.50 SPY1431V208.5 9.98 -3.91 14.41 10.0 14.68 10.0 1.0 1
209.00 SPY1424V209 12.49 0.00 12.55 11.0 17.06 10.0 0.0 0
209.00 SPY1431V209 15.57 1.18 14.91 10.0 15.21 10.0 10.0 10
209.50 SPY1424V209.5 20.43 5.53 15.40 10.0 15.67 10.0 10.0 32
209.50 SPY1431V209.5 15.18 0.29 15.41 10.0 15.71 10.0 1.0 1
210.00 SPY1424V210 13.51 0.00 13.68 1.0 16.41 10.0 0.0 0
210.00 SPY1431V210 13.40 0.00 13.70 1.0 17.98 1.0 0.0 0
210.50 SPY1424V210.5 21.43 5.53 16.40 10.0 16.67 10.0 10.0 22
210.50 SPY1431V210.5 15.89 0.00 16.41 10.0 16.71 10.0 0.0 0
211.00 SPY1424V211 21.93 5.53 16.90 10.0 17.17 10.0 10.0 22
211.00 SPY1431V211 16.39 0.00 16.91 10.0 17.21 10.0 0.0 0
211.50 SPY1424V211.5 22.43 5.53 17.40 10.0 17.67 10.0 10.0 22
211.50 SPY1431V211.5 16.89 0.00 17.41 10.0 17.71 10.0 0.0 0
212.00 SPY1424V212 15.49 0.00 15.55 11.0 20.06 10.0 0.0 0
212.00 SPY1431V212 17.39 0.00 17.91 10.0 18.21 10.0 0.0 0
212.50 SPY1424V212.5 15.78 0.00 16.18 1.0 20.49 1.0 0.0 0
212.50 SPY1431V212.5 15.99 0.00 16.20 1.0 20.49 1.0 0.0 0
213.00 SPY1424V213 16.47 0.00 16.56 10.0 21.06 10.0 0.0 0
213.00 SPY1431V213 18.39 0.00 18.91 10.0 19.21 10.0 0.0 0
213.50 SPY1424V213.5 24.43 5.53 19.40 10.0 19.67 10.0 10.0 22
213.50 SPY1431V213.5 18.89 0.00 19.41 10.0 19.71 10.0 0.0 0
214.00 SPY1424V214 24.93 5.53 19.90 10.0 20.17 10.0 10.0 22
214.00 SPY1431V214 19.39 0.00 19.91 10.0 20.21 10.0 0.0 0
215.00 SPY1424V215 18.47 0.00 18.68 1.0 22.99 1.0 0.0 0
215.00 SPY1431V215 18.42 0.00 18.70 1.0 22.98 1.0 0.0 0
216.00 SPY1424V216 19.47 0.00 19.55 11.0 24.06 10.0 0.0 0
217.00 SPY1424V217 20.47 0.00 20.49 10.0 23.61 10.0 0.0 0
217.50 SPY1424V217.5 20.97 0.00 21.18 1.0 25.49 1.0 0.0 0
217.50 SPY1431V217.5 22.89 0.00 23.41 10.0 23.71 10.0 0.0 0
218.00 SPY1424V218 21.47 0.00 21.49 10.0 24.61 10.0 0.0 0
219.00 SPY1424V219 22.47 0.00 22.55 11.0 27.06 10.0 0.0 0
220.00 SPY1424V220 23.47 0.00 23.68 1.0 27.99 1.0 0.0 0
220.00 SPY1431V220 23.28 0.00 23.68 1.0 26.61 10.0 0.0 0
221.00 SPY1424V221 24.28 0.00 24.49 10.0 27.61 10.0 0.0 0
222.00 SPY1424V222 25.28 0.00 25.55 11.0 30.06 10.0 0.0 0
222.50 SPY1424V222.5 25.97 0.00 27.11 10.0 29.11 10.0 0.0 0
222.50 SPY1431V222.5 27.89 0.00 28.41 10.0 28.71 10.0 0.0 0
223.00 SPY1424V223 26.47 0.00 27.61 10.0 29.61 10.0 0.0 0
224.00 SPY1424V224 27.39 0.00 27.49 10.0 30.61 10.0 0.0 0
225.00 SPY1424V225 28.48 0.00 29.61 10.0 31.61 10.0 0.0 0
225.00 SPY1431V225 28.48 0.00 28.68 1.0 31.61 10.0 0.0 0
227.50 SPY1424V227.5 30.97 0.00 32.11 10.0 34.11 10.0 0.0 0
227.50 SPY1431V227.5 32.89 0.00 33.41 10.0 33.71 10.0 0.0 0
230.00 SPY1424V230 33.47 0.00 34.61 10.0 36.61 10.0 0.0 0
230.00 SPY1431V230 33.47 0.00 33.68 1.0 37.98 1.0 0.0 0
232.50 SPY1424V232.5 38.97 0.00 38.40 10.0 38.67 10.0 4.0 14
232.50 SPY1431V232.5 37.89 0.00 38.41 10.0 38.71 10.0 0.0 0
235.00 SPY1424V235 38.48 0.00 39.61 10.0 41.61 10.0 0.0 0
235.00 SPY1431V235 38.47 0.00 38.68 1.0 42.98 1.0 0.0 0
237.50 SPY1424V237.5 40.97 0.00 42.11 10.0 44.11 10.0 0.0 0
237.50 SPY1431V237.5 42.89 0.00 43.41 10.0 43.71 10.0 0.0 0
240.00 SPY1424V240 43.47 0.00 43.54 1.0 46.61 10.0 0.0 0
240.00 SPY1431V240 43.47 0.00 43.68 1.0 47.98 1.0 0.0 0
242.50 SPY1424V242.5 45.97 0.00 47.11 10.0 49.11 10.0 0.0 0
242.50 SPY1431V242.5 47.89 0.00 48.41 10.0 48.71 10.0 0.0 0
245.00 SPY1424V245 48.47 0.00 49.61 10.0 51.61 10.0 0.0 0
245.00 SPY1431V245 48.48 0.00 48.68 1.0 52.98 1.0 0.0 0
247.50 SPY1424V247.5 50.97 0.00 52.11 10.0 54.11 10.0 0.0 0
247.50 SPY1431V247.5 52.89 0.00 53.41 10.0 53.71 10.0 0.0 0
250.00 SPY1424V250 53.23 0.00 53.65 1.0 56.61 10.0 0.0 0
250.00 SPY1431V250 53.48 0.00 53.68 1.0 57.98 1.0 0.0 0