SPDR S&P500 ETF Trust Units Series -1- ETF $193.09

down 0.00


31/7/2014 04:00 PM  |  NYSEARCA : SPY
Last Trade: 193.09
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 193.09
Open: 196.98
Bid: 191.63
Ask: 192.45
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 92.87 0.00 92.87 10.0 93.13 10.0 0.0 0
105.00 SPY1416H105 87.87 0.00 87.87 10.0 88.13 10.0 0.0 0
110.00 SPY1416H110 82.87 0.00 82.87 10.0 83.14 10.0 0.0 0
115.00 SPY1416H115 77.87 0.00 77.87 10.0 78.14 10.0 0.0 0
120.00 SPY1416H120 72.87 0.00 72.87 460.0 73.13 160.0 0.0 0
125.00 SPY1416H125 68.17 0.00 67.89 10.0 68.13 260.0 4.0 0
130.00 SPY1416H130 62.89 0.00 62.89 10.0 63.13 260.0 0.0 0
135.00 SPY1416H135 58.08 0.00 58.08 110.0 58.34 110.0 0.0 0
140.00 SPY1416H140 52.90 0.00 52.90 10.0 53.14 260.0 0.0 0
141.00 SPY1416H141 51.89 0.00 51.89 10.0 52.15 260.0 0.0 0
142.00 SPY1416H142 51.32 0.00 51.32 1.0 56.32 1.0 0.0 0
143.00 SPY1416H143 49.89 0.00 49.89 10.0 50.15 260.0 0.0 0
144.00 SPY1416H144 48.89 0.00 48.89 10.0 49.15 260.0 0.0 0
145.00 SPY1416H145 48.14 0.00 48.14 160.0 48.39 460.0 0.0 0
146.00 SPY1416H146 46.91 0.00 46.91 10.0 47.15 260.0 0.0 0
147.00 SPY1416H147 45.91 0.00 45.91 10.0 46.16 260.0 0.0 0
148.00 SPY1416H148 44.91 0.00 44.91 10.0 45.16 260.0 0.0 0
149.00 SPY1416H149 44.15 0.00 44.15 160.0 44.40 460.0 0.0 0
150.00 SPY1416H150 45.07 2.16 42.91 10.0 43.16 260.0 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 4.92 40.91 460.0 41.17 160.0 6.0 3
153.00 SPY1416H153 41.29 1.37 39.92 10.0 40.17 260.0 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 34.94 0.00 34.94 10.0 35.19 260.0 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 5.70 32.95 460.0 33.20 160.0 3.0 99
161.00 SPY1416H161 36.42 4.23 32.19 160.0 32.44 460.0 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 3.11 29.96 10.0 30.22 260.0 10.0 10
164.00 SPY1416H164 29.27 0.00 28.96 160.0 29.23 50.0 1.0 20
165.00 SPY1416H165 25.67 0.00 25.67 1.0 30.52 125.0 0.0 0
166.00 SPY1416H166 24.80 0.00 24.80 1.0 29.53 25.0 0.0 0
167.00 SPY1416H167 27.27 0.00 25.97 160.0 26.26 60.0 1.0 10
168.00 SPY1416H168 22.82 0.00 22.82 21.0 27.55 63.0 0.0 0
169.00 SPY1416H169 21.93 0.00 21.93 1.0 26.65 43.0 0.0 0
170.00 SPY1416H170 24.14 0.00 23.20 60.0 23.48 160.0 46.0 368
171.00 SPY1416H171 19.70 0.00 19.70 1.0 24.65 1.0 0.0 0
172.00 SPY1416H172 19.05 0.00 19.05 42.0 23.55 75.0 6.0 6
173.00 SPY1416H173 18.00 0.00 18.00 42.0 22.60 63.0 0.0 0
174.00 SPY1416H174 19.63 0.00 19.10 304.0 19.32 20.0 20.0 54
175.00 SPY1408H175 18.20 0.00 18.32 10.0 18.59 10.0 16.0 7
175.00 SPY1416H175 15.88 0.00 15.88 1.0 20.60 43.0 0.0 0
175.00 SPY1429H175 16.40 0.00 16.40 53.0 20.95 42.0 0.0 0
175.50 SPY1429H175.5 15.70 0.00 15.70 42.0 20.40 42.0 0.0 0
176.00 SPY1416H176 18.00 0.00 17.29 774.0 17.50 308.0 105.0 122
176.00 SPY1422H176 17.43 0.00 17.43 774.0 17.63 150.0 0.0 0
176.00 SPY1429H176 15.18 0.00 15.18 10.0 19.91 24.0 0.0 0
176.50 SPY1429H176.5 14.70 0.00 14.70 10.0 19.40 1.0 0.0 0
177.00 SPY1416H177 16.64 0.00 16.35 259.0 16.53 214.0 10.0 47
177.00 SPY1422H177 16.47 0.00 16.47 266.0 16.68 294.0 0.0 0
177.00 SPY1429H177 14.33 0.00 14.33 1.0 18.93 1.0 0.0 0
177.50 SPY1408H177.5 15.52 0.00 15.52 260.0 15.79 150.0 0.0 0
177.50 SPY1429H177.5 13.82 0.00 13.82 10.0 18.73 10.0 0.0 0
178.00 SPY1416H178 15.66 0.00 15.35 1000.0 15.55 264.0 36.0 79
178.00 SPY1422H178 15.52 0.00 15.52 278.0 15.72 244.0 0.0 0
178.00 SPY1429H178 13.34 0.00 13.34 10.0 18.05 42.0 0.0 0
178.50 SPY1429H178.5 12.88 0.00 12.88 1.0 17.54 24.0 0.0 0
179.00 SPY1416H179 12.08 0.00 12.08 1.0 16.73 1.0 0.0 0
179.00 SPY1422H179 14.57 0.00 14.57 217.0 14.76 244.0 0.0 0
179.00 SPY1429H179 12.40 0.00 12.40 52.0 17.03 1.0 0.0 0
179.50 SPY1429H179.5 11.91 0.00 11.91 10.0 16.81 10.0 0.0 0
180.00 SPY1401H180 15.60 0.15 13.13 160.0 13.37 460.0 30.0 46
180.00 SPY1408H180 13.50 0.00 13.10 774.0 13.31 292.0 2.0 8
180.00 SPY1416H180 13.75 0.00 13.42 490.0 13.64 318.0 75.0 1,142
180.00 SPY1422H180 15.98 0.00 13.58 1203.0 13.82 292.0 20.0 5
180.00 SPY1429H180 11.65 0.00 11.65 53.0 16.20 42.0 0.0 0
180.50 SPY1401H180.5 12.39 0.00 12.39 10.0 12.63 260.0 0.0 0
180.50 SPY1408H180.5 12.89 0.00 12.89 206.0 13.07 151.0 0.0 0
180.50 SPY1429H180.5 11.05 0.00 11.05 1.0 15.72 1.0 0.0 0
181.00 SPY1401H181 15.10 3.21 11.89 10.0 12.13 260.0 30.0 30
181.00 SPY1408H181 17.79 5.51 12.28 536.0 12.46 274.0 36.0 36
181.00 SPY1416H181 12.65 0.00 12.46 1254.0 12.69 306.0 10.0 891
181.00 SPY1422H181 12.81 0.00 12.65 1209.0 12.89 286.0 98.0 0
181.00 SPY1429H181 10.68 0.00 10.68 1.0 15.23 1.0 0.0 0
181.50 SPY1401H181.5 17.25 5.87 11.38 460.0 11.64 160.0 10.0 10
181.50 SPY1408H181.5 11.82 0.00 11.82 430.0 12.00 258.0 0.0 0
181.50 SPY1429H181.5 10.25 0.00 10.25 42.0 14.75 42.0 0.0 0
182.00 SPY1401H182 10.88 0.00 10.88 10.0 11.14 260.0 0.0 0
182.00 SPY1408H182 16.80 5.46 11.34 259.0 11.56 214.0 20.0 20
182.00 SPY1416H182 12.41 0.00 11.52 977.0 11.74 322.0 95.0 371
182.00 SPY1422H182 13.14 0.00 11.73 918.0 11.94 858.0 111.0 0
182.00 SPY1429H182 9.86 0.00 9.86 11.0 14.35 42.0 0.0 0
182.50 SPY1401H182.5 10.39 0.00 10.39 10.0 10.64 260.0 0.0 0
182.50 SPY1408H182.5 8.29 0.00 8.29 10.0 13.29 20.0 0.0 0
182.50 SPY1429H182.5 11.46 0.00 11.46 1244.0 11.65 780.0 0.0 0
183.00 SPY1401H183 11.50 0.00 10.13 160.0 10.38 460.0 200.0 200
183.00 SPY1408H183 11.60 0.00 10.35 1023.0 10.55 274.0 200.0 0
183.00 SPY1416H183 12.94 2.28 10.57 1359.0 10.78 345.0 22.0 1,376
183.00 SPY1422H183 13.08 0.00 10.81 934.0 11.03 828.0 20.0 0
183.00 SPY1429H183 8.79 0.00 8.79 21.0 13.40 42.0 0.0 0
183.50 SPY1401H183.5 9.40 0.00 9.40 3.0 9.64 278.0 0.0 0
183.50 SPY1408H183.5 9.89 0.00 9.89 629.0 10.06 280.0 0.0 0
183.50 SPY1429H183.5 8.34 0.00 8.34 10.0 12.95 24.0 0.0 0
184.00 SPY1401H184 9.25 0.00 9.08 297.0 10.38 11.0 10.0 30
184.00 SPY1408H184 9.41 0.00 9.41 794.0 9.59 233.0 0.0 0
184.00 SPY1416H184 9.80 0.00 9.66 988.0 9.83 790.0 101.0 797
184.00 SPY1422H184 12.12 0.00 9.91 940.0 10.12 908.0 20.0 0
184.00 SPY1429H184 7.90 0.00 7.90 42.0 12.50 43.0 0.0 0
184.50 SPY1401H184.5 8.58 0.00 8.58 242.0 8.84 260.0 0.0 0
184.50 SPY1408H184.5 9.00 0.00 8.93 386.0 9.13 291.0 2.0 0
184.50 SPY1429H184.5 7.50 0.00 7.50 42.0 12.07 24.0 0.0 0
185.00 SPY1401H185 9.72 0.00 8.09 760.0 8.33 61.0 25.0 542
185.00 SPY1408H185 8.77 0.00 8.46 734.0 8.66 252.0 37.0 115
185.00 SPY1416H185 8.95 0.00 8.74 950.0 8.93 838.0 52.0 659
185.00 SPY1422H185 9.00 0.00 9.04 1723.0 9.19 790.0 30.0 0
185.00 SPY1429H185 7.15 0.00 7.15 42.0 11.64 24.0 0.0 0
185.50 SPY1401H185.5 7.59 0.00 7.59 306.0 7.83 175.0 0.0 0
185.50 SPY1408H185.5 8.01 0.00 8.01 724.0 8.19 274.0 0.0 0
185.50 SPY1429H185.5 6.55 0.00 6.55 52.0 11.21 36.0 0.0 0
186.00 SPY1401H186 9.74 0.00 7.09 304.0 8.39 261.0 10.0 0
186.00 SPY1408H186 7.85 0.00 7.53 992.0 7.72 858.0 4.0 1
186.00 SPY1416H186 8.17 0.00 7.85 988.0 8.02 830.0 40.0 6,619
186.00 SPY1422H186 8.24 0.00 8.15 1639.0 8.28 164.0 49.0 20
186.00 SPY1429H186 6.14 0.00 6.14 20.0 10.73 11.0 0.0 0
186.50 SPY1401H186.5 6.64 0.00 6.64 51.0 6.86 150.0 0.0 0
186.50 SPY1408H186.5 7.80 0.00 7.07 984.0 7.26 858.0 84.0 16
186.50 SPY1429H186.5 5.68 0.00 5.68 10.0 10.33 10.0 0.0 0
187.00 SPY1401H187 6.00 0.00 6.05 260.0 6.26 289.0 114.0 84
187.00 SPY1408H187 6.82 0.00 6.62 934.0 6.80 828.0 17.0 8
187.00 SPY1416H187 7.34 0.00 6.97 1630.0 7.14 984.0 179.0 9,504
187.00 SPY1422H187 7.31 0.00 7.31 1344.0 7.44 164.0 0.0 0
187.00 SPY1429H187 5.28 0.00 5.28 11.0 9.95 78.0 0.0 0
187.50 SPY1401H187.5 5.58 0.00 5.64 250.0 5.75 75.0 100.0 36
187.50 SPY1408H187.5 6.31 0.00 6.18 934.0 6.36 828.0 3.0 77
187.50 SPY1416H187.5 6.63 0.00 6.55 1239.0 6.71 995.0 11.0 173
187.50 SPY1429H187.5 7.17 0.00 7.17 196.0 7.28 100.0 0.0 0
188.00 SPY1401H188 5.97 0.24 5.10 278.0 5.36 61.0 110.0 139
188.00 SPY1408H188 5.90 0.00 5.74 1014.0 5.93 850.0 197.0 34
188.00 SPY1416H188 6.60 0.00 6.13 2088.0 6.30 1813.0 54.0 7,480
188.00 SPY1422H188 4.20 0.00 4.20 42.0 8.86 44.0 0.0 0
188.00 SPY1429H188 7.19 0.00 6.75 2006.0 6.89 211.0 10.0 13
188.50 SPY1401H188.5 4.60 0.00 4.62 1507.0 4.80 194.0 146.0 77
188.50 SPY1408H188.5 6.12 0.00 5.31 1252.0 5.47 847.0 17.0 20
188.50 SPY1416H188.5 5.69 0.00 5.70 4873.0 5.86 891.0 187.0 61
188.50 SPY1422H188.5 3.77 0.00 3.77 44.0 8.45 42.0 0.0 0
189.00 SPY1401H189 5.32 0.00 4.12 121.0 4.31 318.0 87.0 97
189.00 SPY1408H189 4.96 0.00 4.89 1335.0 5.06 1068.0 54.0 23
189.00 SPY1416H189 5.28 0.00 5.38 31.0 5.45 500.0 407.0 10,107
189.00 SPY1422H189 7.53 0.00 5.66 1695.0 5.79 157.0 29.0 86
189.00 SPY1429H189 6.75 0.00 5.96 1976.0 6.10 280.0 112.0 11
189.50 SPY1401H189.5 4.00 0.00 3.65 803.0 3.84 287.0 1.0 96
189.50 SPY1408H189.5 4.71 0.07 4.47 2648.0 4.62 955.0 63.0 11
189.50 SPY1416H189.5 5.71 0.00 4.91 2180.0 5.03 740.0 114.0 0
189.50 SPY1422H189.5 5.45 0.00 5.29 446.0 5.41 100.0 45.0 122
189.50 SPY1429H189.5 5.65 0.00 5.65 400.0 5.73 1756.0 0.0 0
190.00 SPY1401H190 3.35 -0.07 3.18 450.0 3.36 164.0 409.0 411
190.00 SPY1408H190 4.31 0.16 4.08 1641.0 4.22 1010.0 504.0 50
190.00 SPY1416H190 4.61 -0.11 4.61 2269.0 4.74 381.0 730.0 10,379
190.00 SPY1422H190 5.04 0.00 4.97 750.0 5.07 750.0 1.0 54
190.00 SPY1429H190 2.91 0.00 2.91 52.0 7.55 53.0 0.0 0
190.50 SPY1401H190.5 2.92 0.00 2.85 264.0 2.92 114.0 203.0 133
190.50 SPY1408H190.5 4.00 0.00 3.69 1629.0 3.82 991.0 4.0 534
190.50 SPY1416H190.5 4.12 0.00 4.20 2414.0 4.26 624.0 941.0 102
190.50 SPY1422H190.5 2.13 0.00 2.13 76.0 6.88 13.0 0.0 0
190.50 SPY1429H190.5 2.55 0.00 2.55 26.0 7.20 68.0 0.0 0
191.00 SPY1401H191 2.35 0.00 2.29 2693.0 2.48 1135.0 1422.0 335
191.00 SPY1408H191 3.40 0.00 3.36 100.0 3.40 5.0 1755.0 135
191.00 SPY1416H191 3.80 0.04 3.84 2647.0 3.90 853.0 922.0 7,814
191.00 SPY1422H191 4.36 0.00 4.23 1607.0 4.29 100.0 67.0 47
191.00 SPY1429H191 4.68 0.00 4.55 185.0 4.60 160.0 105.0 53
191.50 SPY1401H191.5 2.14 0.00 2.07 834.0 2.14 124.0 396.0 163
191.50 SPY1408H191.5 2.90 0.00 2.98 346.0 3.05 100.0 296.0 366
191.50 SPY1416H191.5 3.47 0.00 3.49 34.0 3.53 114.0 735.0 100
191.50 SPY1422H191.5 4.00 0.00 3.87 224.0 3.91 150.0 259.0 66
191.50 SPY1429H191.5 4.33 0.00 4.20 256.0 4.27 3215.0 351.0 7
192.00 SPY1401H192 1.69 0.00 1.62 1528.0 1.69 5.0 1223.0 515
192.00 SPY1408H192 2.60 0.00 2.65 326.0 2.69 100.0 902.0 98
192.00 SPY1416H192 3.08 0.00 3.16 36.0 3.19 257.0 4798.0 20,440
192.00 SPY1422H192 3.56 0.00 3.53 114.0 3.57 164.0 260.0 75
192.00 SPY1429H192 3.75 0.00 3.88 47.0 3.93 114.0 401.0 10
192.50 SPY1401H192.5 1.33 0.00 1.30 270.0 1.33 1.0 1730.0 324
192.50 SPY1408H192.5 2.26 0.01 2.32 240.0 2.35 105.0 2338.0 341
192.50 SPY1416H192.5 2.78 0.00 2.82 442.0 2.86 197.0 4595.0 1,402
192.50 SPY1422H192.5 3.29 0.00 3.20 214.0 3.24 100.0 290.0 12
192.50 SPY1429H192.5 3.65 0.00 3.54 297.0 3.60 402.0 567.0 45
193.00 SPY1401H193 1.09 0.00 1.07 317.0 1.09 1.0 19412.0 1,189
193.00 SPY1408H193 2.03 0.00 2.02 1.0 2.05 143.0 7186.0 766
193.00 SPY1416H193 2.52 -0.05 2.55 1251.0 2.60 15.0 11590.0 20,523
193.00 SPY1422H193 2.99 0.00 2.99 1.0 3.00 110.0 1102.0 77
193.00 SPY1429H193 3.20 0.00 3.22 483.0 3.28 330.0 632.0 410
193.50 SPY1401H193.5 0.80 0.00 0.79 100.0 0.80 5.0 36035.0 573
193.50 SPY1408H193.5 1.79 0.00 1.79 1153.0 1.84 110.0 6505.0 549
193.50 SPY1416H193.5 2.27 0.00 2.26 200.0 2.31 200.0 10906.0 1,258
193.50 SPY1422H193.5 2.50 0.00 2.56 1046.0 2.62 293.0 1379.0 68
193.50 SPY1429H193.5 2.90 0.00 2.91 3109.0 2.98 22.0 310.0 46
194.00 SPY1401H194 0.56 0.00 0.54 840.0 0.56 16.0 48643.0 1,899
194.00 SPY1408H194 1.50 0.00 1.51 114.0 1.55 850.0 13576.0 1,147
194.00 SPY1416H194 1.98 0.00 1.98 481.0 2.02 200.0 20864.0 25,116
194.00 SPY1422H194 2.25 0.00 2.28 272.0 2.31 93.0 789.0 535
194.00 SPY1429H194 2.54 0.00 2.61 4393.0 2.69 3232.0 452.0 253
194.50 SPY1401H194.5 0.35 0.00 0.34 477.0 0.37 124.0 51071.0 1,576
194.50 SPY1408H194.5 1.21 0.00 1.25 114.0 1.29 850.0 11473.0 1,712
194.50 SPY1416H194.5 1.70 0.00 1.71 505.0 1.75 186.0 14056.0 2,047
194.50 SPY1422H194.5 1.99 0.00 1.99 4939.0 2.06 495.0 2433.0 384
194.50 SPY1429H194.5 2.36 0.00 2.34 2635.0 2.40 124.0 1766.0 343
195.00 SPY1401H195 0.21 0.00 0.21 9.0 0.22 10.0 95443.0 4,638
195.00 SPY1408H195 1.01 0.00 1.01 228.0 1.04 181.0 25790.0 2,177
195.00 SPY1416H195 1.46 0.00 1.46 945.0 1.49 10.0 39644.0 82,278
195.00 SPY1422H195 1.84 0.00 1.80 2387.0 1.85 225.0 1499.0 607
195.00 SPY1429H195 2.04 0.00 2.10 420.0 2.14 170.0 1841.0 522
195.50 SPY1401H195.5 0.82 0.00 0.12 2005.0 0.14 116.0 35053.0 3,326
195.50 SPY1408H195.5 0.76 0.00 0.81 114.0 0.84 100.0 11979.0 2,481
195.50 SPY1416H195.5 1.98 0.00 1.22 540.0 1.26 206.0 17530.0 4,007
195.50 SPY1422H195.5 1.47 0.00 1.51 4360.0 1.56 521.0 632.0 948
195.50 SPY1429H195.5 1.94 0.00 1.82 850.0 1.88 100.0 515.0 333
196.00 SPY1401H196 0.07 0.00 0.05 184.0 0.07 9.0 47801.0 5,502
196.00 SPY1408H196 0.65 0.00 0.63 882.0 0.66 13.0 14432.0 7,370
196.00 SPY1416H196 0.99 0.00 0.99 10.0 1.04 200.0 29198.0 69,268
196.00 SPY1422H196 1.28 0.03 1.28 196.0 1.32 101.0 1092.0 1,175
196.00 SPY1429H196 1.59 0.00 1.60 4652.0 1.66 521.0 698.0 807
196.50 SPY1401H196.5 0.05 0.00 0.05 24.0 0.08 750.0 22380.0 5,455
196.50 SPY1408H196.5 0.43 0.00 0.47 1176.0 0.51 1297.0 8424.0 4,223
196.50 SPY1416H196.5 0.78 0.00 0.78 47.0 0.79 200.0 12042.0 6,065
196.50 SPY1422H196.5 1.09 0.00 1.10 1252.0 1.14 254.0 2642.0 787
196.50 SPY1429H196.5 1.85 0.00 1.39 2819.0 1.45 668.0 59.0 531
197.00 SPY1401H197 0.04 0.00 0.02 1931.0 0.04 684.0 32640.0 19,323
197.00 SPY1408H197 0.36 0.00 0.35 214.0 0.37 110.0 18365.0 9,354
197.00 SPY1416H197 0.67 0.00 0.65 578.0 0.67 285.0 41970.0 154,271
197.00 SPY1422H197 0.88 -0.05 0.92 44.0 0.95 751.0 2062.0 4,541
197.00 SPY1429H197 1.19 0.00 1.19 3188.0 1.24 2400.0 758.0 19,275
197.50 SPY1401H197.5 0.02 0.00 0.01 2010.0 0.03 2368.0 15109.0 20,816
197.50 SPY1408H197.5 0.25 0.00 0.24 2431.0 0.25 100.0 3230.0 7,660
197.50 SPY1416H197.5 0.51 0.00 0.49 407.0 0.51 124.0 9134.0 20,500
197.50 SPY1422H197.5 0.77 0.00 0.76 61.0 0.77 30.0 628.0 859
197.50 SPY1429H197.5 1.04 0.00 1.01 2849.0 1.06 2797.0 952.0 1,194
198.00 SPY1401H198 0.02 0.00 0.01 1011.0 0.02 785.0 12201.0 43,391
198.00 SPY1408H198 0.17 0.00 0.18 168.0 0.19 276.0 14427.0 25,573
198.00 SPY1416H198 0.39 0.00 0.38 176.0 0.40 300.0 30357.0 72,715
198.00 SPY1422H198 0.66 0.02 0.62 866.0 0.66 750.0 3141.0 1,938
198.00 SPY1429H198 0.86 0.00 0.85 265.0 0.88 100.0 934.0 2,037
198.50 SPY1401H198.5 0.02 0.00 0.01 179.0 0.02 36.0 8870.0 29,130
198.50 SPY1408H198.5 0.11 0.00 0.12 3285.0 0.14 1797.0 4582.0 8,004
198.50 SPY1416H198.5 0.28 0.00 0.29 241.0 0.30 200.0 3537.0 13,736
198.50 SPY1422H198.5 0.50 0.00 0.50 984.0 0.52 164.0 292.0 3,121
198.50 SPY1429H198.5 0.70 0.00 0.70 4854.0 0.75 3318.0 236.0 1,512
199.00 SPY1401H199 0.02 0.00 0.01 458.0 0.02 815.0 7037.0 45,547
199.00 SPY1408H199 0.10 0.00 0.10 90.0 0.11 114.0 2236.0 9,608
199.00 SPY1416H199 0.23 0.00 0.22 354.0 0.24 1332.0 36628.0 73,835
199.00 SPY1422H199 0.40 0.00 0.40 913.0 0.41 169.0 2053.0 4,182
199.00 SPY1429H199 0.58 0.00 0.58 301.0 0.61 100.0 146.0 4,073
199.50 SPY1401H199.5 0.01 0.00 0.01 130.0 0.01 640.0 2703.0 15,083
199.50 SPY1408H199.5 0.06 0.00 0.05 2788.0 0.07 1500.0 2270.0 9,459
199.50 SPY1416H199.5 0.16 0.00 0.16 2547.0 0.18 2588.0 5256.0 16,998
199.50 SPY1422H199.5 0.31 0.00 0.31 937.0 0.33 121.0 271.0 2,220
199.50 SPY1429H199.5 0.49 0.00 0.47 3429.0 0.51 353.0 300.0 3,185
200.00 SPY1401H200 0.01 0.00 0.01 9.0 0.01 800.0 11806.0 54,962
200.00 SPY1408H200 0.04 0.00 0.04 108.0 0.05 2336.0 5079.0 21,668
200.00 SPY1416H200 0.14 0.00 0.12 966.0 0.14 116.0 85084.0 194,462
200.00 SPY1422H200 0.25 0.01 0.24 911.0 0.26 358.0 2733.0 5,476
200.00 SPY1429H200 0.38 0.00 0.38 928.0 0.41 214.0 1273.0 4,258
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 0.00 0.01 1751.0 0.01 4524.0 64.0 72,581
202.50 SPY1408H202.5 0.02 0.00 0.01 100.0 0.02 1500.0 444.0 34,253
202.50 SPY1416H202.5 0.04 0.00 0.03 1294.0 0.05 1912.0 8958.0 57,339
202.50 SPY1422H202.5 0.07 0.00 0.06 454.0 0.07 1200.0 2374.0 5,479
202.50 SPY1429H202.5 0.13 0.00 0.12 587.0 0.15 943.0 1374.0 2,297
205.00 SPY1401H205 0.01 0.00 0.01 112.0 0.01 2791.0 1.0 2,201
205.00 SPY1408H205 0.02 0.00 0.01 112.0 0.01 6.0 51.0 5,945
205.00 SPY1416H205 0.02 0.00 0.01 1894.0 0.03 2618.0 1399.0 323,883
205.00 SPY1422H205 0.03 0.00 0.01 2304.0 0.04 1451.0 113.0 4,383
205.00 SPY1429H205 0.06 0.00 0.04 500.0 0.06 824.0 1091.0 1,592
207.50 SPY1401H207.5 4.25 0.00 0.01 1.0 4.25 42.0 0.0 0
207.50 SPY1408H207.5 4.95 0.00 0.01 1.0 4.95 39.0 0.0 0
207.50 SPY1416H207.5 0.02 0.00 0.01 2600.0 0.02 2911.0 441.0 622
207.50 SPY1422H207.5 0.02 0.00 0.01 1200.0 0.03 3438.0 62.0 527
207.50 SPY1429H207.5 0.02 0.00 0.01 1068.0 0.03 632.0 159.0 802
210.00 SPY1401H210 3.80 0.00 0.01 10.0 3.80 52.0 0.0 0
210.00 SPY1408H210 4.95 0.00 0.01 10.0 4.95 39.0 0.0 0
210.00 SPY1416H210 0.02 0.00 0.01 250.0 0.02 5067.0 303.0 17,954
210.00 SPY1422H210 0.02 0.00 0.01 1000.0 0.02 2283.0 9.0 224
210.00 SPY1429H210 0.01 0.00 0.01 500.0 0.03 56.0 47.0 81
212.50 SPY1401H212.5 3.80 0.00 0.00 0.0 3.80 52.0 0.0 0
212.50 SPY1408H212.5 4.95 0.00 0.00 0.0 4.95 39.0 0.0 0
212.50 SPY1422H212.5 0.01 0.00 0.01 1000.0 0.02 2681.0 1.0 60
212.50 SPY1429H212.5 0.01 0.00 0.01 500.0 0.02 2674.0 185.0 20
215.00 SPY1401H215 2.98 0.00 0.01 10.0 2.98 11.0 0.0 0
215.00 SPY1408H215 4.95 0.00 0.00 0.0 4.95 39.0 0.0 0
215.00 SPY1416H215 0.01 0.00 0.01 250.0 0.01 15.0 4500.0 3,094
215.00 SPY1422H215 4.90 0.00 0.01 1.0 4.90 154.0 0.0 0
215.00 SPY1429H215 4.90 0.00 0.01 1.0 4.90 78.0 0.0 0
217.50 SPY1401H217.5 0.01 0.00 0.00 0.0 0.01 2420.0 0.0 0
217.50 SPY1422H217.5 4.90 0.00 0.01 1.0 4.90 154.0 0.0 0
217.50 SPY1429H217.5 0.02 0.00 0.00 0.0 0.02 3424.0 0.0 0
220.00 SPY1401H220 0.01 0.00 0.00 0.0 0.01 2132.0 0.0 0
220.00 SPY1408H220 0.02 0.00 0.00 0.0 0.02 2760.0 0.0 0
220.00 SPY1416H220 4.87 0.00 0.00 0.0 4.87 21.0 0.0 0
220.00 SPY1422H220 4.85 0.00 0.00 0.0 4.85 39.0 0.0 0
220.00 SPY1429H220 0.03 0.00 0.00 0.0 0.03 1351.0 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 1368.0 0.0 0
222.50 SPY1429H222.5 0.03 0.00 0.00 0.0 0.03 1251.0 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 11.0 0.0 0
225.00 SPY1416H225 4.60 0.00 0.00 0.0 4.60 42.0 0.0 0
225.00 SPY1422H225 0.01 0.00 0.00 0.0 0.01 1444.0 0.0 0
225.00 SPY1429H225 0.03 0.00 0.00 0.0 0.03 1251.0 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 2120.0 0.0 0
230.00 SPY1408H230 0.02 0.00 0.00 0.0 0.02 2760.0 0.0 0
230.00 SPY1416H230 0.01 0.00 0.00 0.0 0.01 2005.0 0.0 0
230.00 SPY1422H230 0.01 0.00 0.00 0.0 0.01 1541.0 0.0 0
230.00 SPY1429H230 0.03 0.00 0.00 0.0 0.03 1251.0 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 2120.0 0.0 0
235.00 SPY1408H235 0.01 0.00 0.00 0.0 0.01 11.0 0.0 0
235.00 SPY1416H235 0.01 0.00 0.00 0.0 0.01 2005.0 0.0 0
235.00 SPY1422H235 0.01 0.00 0.00 0.0 0.01 1541.0 0.0 0
235.00 SPY1429H235 0.02 0.00 0.00 0.0 0.02 127.0 0.0 0
237.50 SPY1401H237.5 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
240.00 SPY1401H240 0.01 0.00 0.00 0.0 0.01 2120.0 0.0 0
240.00 SPY1416H240 0.01 0.00 0.00 0.0 0.01 2005.0 0.0 0
240.00 SPY1422H240 0.01 0.00 0.00 0.0 0.01 1542.0 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 2005.0 0.0 0
245.00 SPY1422H245 0.01 0.00 0.00 0.0 0.01 1542.0 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 2120.0 0.0 0
250.00 SPY1416H250 0.01 0.00 0.00 0.0 0.01 2005.0 0.0 0
250.00 SPY1422H250 0.01 0.00 0.00 0.0 0.01 1542.0 0.0 0
252.50 SPY1401H252.5 0.01 0.00 0.00 0.0 0.01 2120.0 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 2005.0 0.0 0
260.00 SPY1416H260 0.01 0.00 0.00 0.0 0.01 2005.0 0.0 0
265.00 SPY1416H265 0.01 0.00 0.00 0.0 0.01 2005.0 0.0 0
270.00 SPY1416H270 0.01 0.00 0.00 0.0 0.01 2005.0 0.0 0
275.00 SPY1416H275 0.01 0.00 0.00 0.0 0.01 2005.0 0.0 0
280.00 SPY1416H280 0.01 0.00 0.00 0.0 0.01 1955.0 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 2649.0 7.0 261
105.00 SPY1416T105 0.01 0.00 0.01 10.0 0.01 2083.0 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 0.01 350.0 1660.0 19,058
130.00 SPY1416T130 0.01 0.00 0.01 3000.0 0.02 2180.0 1636.0 14,524
135.00 SPY1416T135 0.01 0.00 0.01 1200.0 0.01 19.0 118.0 15,058
140.00 SPY1416T140 0.02 0.00 0.01 1531.0 0.02 1300.0 2126.0 9,920
141.00 SPY1416T141 0.01 0.00 0.01 900.0 0.02 250.0 25.0 2,953
142.00 SPY1416T142 0.01 0.00 0.01 2669.0 0.03 1925.0 164.0 5,296
143.00 SPY1416T143 0.01 0.00 0.01 750.0 0.02 30.0 30.0 4,036
144.00 SPY1416T144 0.02 0.00 0.01 2469.0 0.03 1947.0 140.0 1,624
145.00 SPY1416T145 0.02 0.00 0.01 1851.0 0.03 500.0 10001.0 2,861
146.00 SPY1416T146 0.02 0.00 0.02 2174.0 0.04 2294.0 14.0 3,155
147.00 SPY1416T147 0.02 0.00 0.02 2344.0 0.04 2325.0 2000.0 13,628
148.00 SPY1416T148 0.02 0.00 0.02 2374.0 0.04 2194.0 16.0 5,659
149.00 SPY1416T149 0.04 0.02 0.02 2769.0 0.04 1940.0 515.0 740
150.00 SPY1416T150 0.03 0.00 0.02 2042.0 0.04 1800.0 16.0 7,249
151.00 SPY1416T151 0.01 -0.02 0.03 2489.0 0.05 2379.0 3079.0 15,045
152.00 SPY1416T152 0.05 0.00 0.03 3273.0 0.05 2174.0 271.0 10,645
153.00 SPY1416T153 0.01 -0.03 0.04 1330.0 0.05 2048.0 8.0 4,283
154.00 SPY1416T154 0.04 0.00 0.04 1521.0 0.05 1993.0 35.0 7,949
155.00 SPY1416T155 0.05 0.00 0.04 1833.0 0.06 2297.0 3066.0 16,484
156.00 SPY1416T156 0.06 0.00 0.04 2564.0 0.06 2289.0 2072.0 4,628
157.00 SPY1416T157 0.01 -0.04 0.05 1339.0 0.06 1300.0 1.0 5,603
158.00 SPY1416T158 0.05 0.00 0.05 2823.0 0.07 1119.0 25.0 11,826
159.00 SPY1416T159 0.05 0.00 0.06 1421.0 0.07 1270.0 300.0 7,971
160.00 SPY1416T160 0.04 0.00 0.06 2836.0 0.08 869.0 22.0 16,741
161.00 SPY1416T161 0.04 -0.03 0.07 1403.0 0.08 1270.0 26.0 6,390
162.00 SPY1416T162 0.02 -0.05 0.07 1300.0 0.09 1800.0 515.0 8,866
163.00 SPY1416T163 0.07 0.00 0.08 2507.0 0.10 3501.0 7510.0 11,704
164.00 SPY1416T164 0.03 -0.06 0.09 2224.0 0.11 3001.0 6.0 2,539
165.00 SPY1416T165 0.10 0.00 0.09 2847.0 0.11 1800.0 1021.0 6,226
166.00 SPY1416T166 0.04 0.00 0.04 10.0 1.60 13.0 0.0 0
167.00 SPY1416T167 0.11 0.00 0.11 2724.0 0.13 1484.0 2742.0 6,104
168.00 SPY1416T168 0.11 0.00 0.12 1635.0 0.13 1270.0 35.0 26,439
169.00 SPY1416T169 0.10 -0.01 0.13 1658.0 0.14 1488.0 6348.0 15,055
170.00 SPY1416T170 0.12 0.00 0.14 2902.0 0.15 164.0 193.0 31,315
171.00 SPY1416T171 0.15 0.00 0.15 2770.0 0.17 777.0 1014.0 23,698
172.00 SPY1416T172 0.17 0.00 0.17 1587.0 0.18 424.0 938.0 30,099
173.00 SPY1416T173 0.20 0.00 0.17 3288.0 0.19 279.0 3753.0 17,781
174.00 SPY1416T174 0.20 0.00 0.20 2003.0 0.21 1596.0 915.0 21,810
175.00 SPY1408T175 0.11 0.00 0.12 570.0 0.13 70.0 13026.0 6,821
175.00 SPY1416T175 0.21 0.00 0.20 1740.0 0.22 297.0 26309.0 63,146
175.00 SPY1429T175 0.41 0.00 0.41 241.0 0.44 818.0 1560.0 2,774
175.50 SPY1429T175.5 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
176.00 SPY1416T176 0.24 0.00 0.23 2291.0 0.24 474.0 1338.0 13,264
176.00 SPY1422T176 0.35 0.00 0.35 2046.0 0.37 470.0 1444.0 655
176.00 SPY1429T176 0.01 0.00 0.01 42.0 4.90 104.0 0.0 0
176.50 SPY1429T176.5 0.01 0.00 0.01 42.0 4.85 70.0 0.0 0
177.00 SPY1416T177 0.25 0.00 0.25 10.0 0.26 206.0 8663.0 22,282
177.00 SPY1422T177 0.37 0.00 0.38 2156.0 0.41 864.0 1214.0 91
177.00 SPY1429T177 0.01 0.00 0.01 1.0 4.95 39.0 0.0 0
177.50 SPY1408T177.5 0.16 0.00 0.14 1611.0 0.16 300.0 324.0 392
177.50 SPY1429T177.5 0.52 0.00 0.52 1429.0 0.55 430.0 155.0 331
178.00 SPY1416T178 0.29 0.00 0.28 340.0 0.30 1913.0 12132.0 45,199
178.00 SPY1422T178 0.38 0.00 0.43 1402.0 0.45 313.0 1185.0 215
178.00 SPY1429T178 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
178.50 SPY1429T178.5 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
179.00 SPY1416T179 0.31 0.00 0.31 1371.0 0.33 1150.0 1114.0 43,949
179.00 SPY1422T179 0.36 0.00 0.47 1896.0 0.50 1531.0 1277.0 282
179.00 SPY1429T179 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
179.50 SPY1429T179.5 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
180.00 SPY1401T180 0.02 0.00 0.01 2014.0 0.02 20.0 198.0 20,543
180.00 SPY1408T180 0.21 0.00 0.18 111.0 0.21 3250.0 3034.0 7,035
180.00 SPY1416T180 0.37 0.00 0.35 2692.0 0.37 1444.0 10883.0 107,665
180.00 SPY1422T180 0.54 0.00 0.53 1035.0 0.56 3662.0 1254.0 1,086
180.00 SPY1429T180 0.66 0.00 0.68 603.0 0.71 619.0 450.0 559
180.50 SPY1401T180.5 0.01 0.00 0.01 353.0 0.02 20.0 265.0 9,988
180.50 SPY1408T180.5 0.22 0.00 0.21 3105.0 0.22 20.0 1112.0 354
180.50 SPY1429T180.5 0.01 0.00 0.01 10.0 4.95 39.0 0.0 0
181.00 SPY1401T181 0.02 0.00 0.01 84.0 0.02 1.0 116.0 14,751
181.00 SPY1408T181 0.23 0.00 0.22 2148.0 0.24 5979.0 1946.0 355
181.00 SPY1416T181 0.40 0.00 0.40 2706.0 0.42 271.0 38562.0 89,715
181.00 SPY1422T181 0.58 0.00 0.58 1815.0 0.61 589.0 1181.0 1,035
181.00 SPY1429T181 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
181.50 SPY1401T181.5 0.02 0.00 0.01 3347.0 0.03 1624.0 54.0 15,337
181.50 SPY1408T181.5 0.24 0.00 0.24 240.0 0.26 6420.0 1096.0 260
181.50 SPY1429T181.5 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
182.00 SPY1401T182 0.02 0.00 0.02 99.0 0.03 694.0 2253.0 5,273
182.00 SPY1408T182 0.27 0.00 0.24 1532.0 0.26 319.0 699.0 893
182.00 SPY1416T182 0.47 0.00 0.44 1101.0 0.47 1968.0 5465.0 97,702
182.00 SPY1422T182 0.58 -0.03 0.65 1924.0 0.69 3054.0 621.0 2,510
182.00 SPY1429T182 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
182.50 SPY1401T182.5 0.02 0.00 0.02 274.0 0.03 2580.0 2563.0 2,662
182.50 SPY1408T182.5 0.28 0.00 0.27 386.0 0.28 160.0 361.0 653
182.50 SPY1429T182.5 0.90 0.00 0.89 445.0 0.93 2975.0 2025.0 504
183.00 SPY1401T183 0.02 0.00 0.02 1591.0 0.04 1225.0 4364.0 2,775
183.00 SPY1408T183 0.30 0.00 0.26 250.0 0.30 250.0 327.0 3,000
183.00 SPY1416T183 0.55 0.00 0.51 2055.0 0.53 124.0 3615.0 103,060
183.00 SPY1422T183 0.76 0.00 0.74 340.0 0.77 3070.0 1096.0 1,730
183.00 SPY1429T183 0.01 0.00 0.01 20.0 4.95 39.0 0.0 0
183.50 SPY1401T183.5 0.03 0.00 0.02 3578.0 0.04 2897.0 13559.0 613
183.50 SPY1408T183.5 0.26 0.00 0.31 1984.0 0.32 11.0 372.0 286
183.50 SPY1429T183.5 0.01 0.00 0.01 20.0 4.95 39.0 0.0 0
184.00 SPY1401T184 0.02 0.00 0.02 2376.0 0.04 1740.0 2731.0 11,838
184.00 SPY1408T184 0.35 0.00 0.33 3238.0 0.35 286.0 416.0 1,173
184.00 SPY1416T184 0.60 0.00 0.58 121.0 0.60 500.0 33194.0 176,852
184.00 SPY1422T184 0.80 0.00 0.83 393.0 0.87 3131.0 1030.0 168
184.00 SPY1429T184 0.01 0.00 0.01 20.0 4.95 39.0 0.0 0
184.50 SPY1401T184.5 0.02 0.00 0.02 3575.0 0.04 1980.0 107.0 8,981
184.50 SPY1408T184.5 0.38 0.00 0.36 282.0 0.37 100.0 160.0 91
184.50 SPY1429T184.5 0.01 0.00 0.01 42.0 4.95 39.0 0.0 0
185.00 SPY1401T185 0.03 0.00 0.02 3497.0 0.04 2355.0 333.0 23,410
185.00 SPY1408T185 0.40 0.00 0.39 351.0 0.41 274.0 1983.0 12,715
185.00 SPY1416T185 0.67 0.00 0.66 150.0 0.68 324.0 36348.0 107,759
185.00 SPY1422T185 0.97 0.00 0.94 1501.0 0.97 217.0 1179.0 1,503
185.00 SPY1429T185 1.20 0.00 1.17 250.0 1.22 3278.0 4277.0 2,078
185.50 SPY1401T185.5 0.03 0.00 0.02 5307.0 0.04 2069.0 345.0 3,281
185.50 SPY1408T185.5 0.45 0.00 0.43 1800.0 0.44 127.0 436.0 71
185.50 SPY1429T185.5 0.01 0.00 0.01 20.0 4.95 39.0 0.0 0
186.00 SPY1401T186 0.03 0.00 0.02 1399.0 0.04 21.0 2137.0 9,070
186.00 SPY1408T186 0.47 0.00 0.46 315.0 0.48 220.0 2609.0 531
186.00 SPY1416T186 0.82 0.00 0.77 1009.0 0.80 1316.0 8091.0 70,224
186.00 SPY1422T186 1.10 0.00 1.06 681.0 1.10 1574.0 1108.0 1,248
186.00 SPY1429T186 0.01 0.00 0.01 20.0 4.95 39.0 0.0 0
186.50 SPY1401T186.5 0.04 0.00 0.02 1643.0 0.05 1170.0 294.0 1,929
186.50 SPY1408T186.5 0.52 0.00 0.51 1710.0 0.53 2390.0 683.0 134
186.50 SPY1429T186.5 0.01 0.00 0.01 20.0 4.95 39.0 0.0 0
187.00 SPY1401T187 0.05 0.00 0.03 2478.0 0.05 2806.0 1785.0 6,144
187.00 SPY1408T187 0.57 0.00 0.56 1670.0 0.59 1795.0 15581.0 4,203
187.00 SPY1416T187 0.89 0.00 0.90 707.0 0.93 856.0 31135.0 92,469
187.00 SPY1422T187 1.25 0.00 1.20 815.0 1.24 1833.0 660.0 3,355
187.00 SPY1429T187 0.02 0.00 0.02 42.0 4.95 39.0 0.0 0
187.50 SPY1401T187.5 0.06 0.00 0.04 239.0 0.06 1241.0 248.0 15,235
187.50 SPY1408T187.5 0.63 0.00 0.61 1694.0 0.63 2056.0 1047.0 967
187.50 SPY1416T187.5 0.93 0.00 0.92 904.0 0.96 426.0 11968.0 5,930
187.50 SPY1429T187.5 1.60 0.00 1.55 692.0 1.62 4881.0 947.0 1,348
188.00 SPY1401T188 0.06 0.00 0.05 2619.0 0.07 2709.0 2680.0 3,773
188.00 SPY1408T188 0.69 0.00 0.67 1753.0 0.69 244.0 8399.0 5,131
188.00 SPY1416T188 1.05 0.00 1.04 207.0 1.06 100.0 16353.0 68,373
188.00 SPY1422T188 1.42 0.00 1.37 180.0 1.40 1105.0 575.0 4,028
188.00 SPY1429T188 1.70 0.00 1.64 464.0 1.71 2682.0 824.0 708
188.50 SPY1401T188.5 0.08 0.00 0.06 1446.0 0.08 452.0 983.0 4,274
188.50 SPY1408T188.5 0.78 0.00 0.74 1611.0 0.76 1150.0 961.0 791
188.50 SPY1416T188.5 1.15 0.00 1.13 757.0 1.15 200.0 5525.0 2,986
188.50 SPY1422T188.5 1.53 0.00 1.46 1668.0 1.50 198.0 318.0 559
189.00 SPY1401T189 0.10 0.00 0.08 206.0 0.10 901.0 9553.0 14,318
189.00 SPY1408T189 0.86 0.00 0.82 1450.0 0.83 614.0 3230.0 2,860
189.00 SPY1416T189 1.27 0.00 1.23 162.0 1.25 139.0 12630.0 80,679
189.00 SPY1422T189 1.61 0.00 1.57 237.0 1.60 1103.0 401.0 639
189.00 SPY1429T189 1.87 0.00 1.86 178.0 1.93 4679.0 2437.0 1,672
189.50 SPY1401T189.5 0.10 -0.01 0.10 2666.0 0.12 124.0 5543.0 9,091
189.50 SPY1408T189.5 0.94 0.00 0.90 1494.0 0.93 64.0 8937.0 6,554
189.50 SPY1416T189.5 1.27 0.00 1.25 240.0 1.30 3426.0 6751.0 1,392
189.50 SPY1422T189.5 1.75 0.00 1.67 437.0 1.71 2416.0 10114.0 452
189.50 SPY1429T189.5 2.05 0.00 1.97 1196.0 2.04 260.0 571.0 403
190.00 SPY1401T190 0.15 0.00 0.14 3337.0 0.16 2102.0 15110.0 43,211
190.00 SPY1408T190 1.03 0.03 0.99 1454.0 1.03 1114.0 11646.0 14,387
190.00 SPY1416T190 1.43 0.00 1.41 481.0 1.43 31.0 78120.0 153,765
190.00 SPY1422T190 1.86 0.00 1.80 287.0 1.82 50.0 11435.0 8,092
190.00 SPY1429T190 2.14 0.00 2.09 250.0 2.16 4943.0 3702.0 10,687
190.50 SPY1401T190.5 0.19 0.00 0.18 121.0 0.20 274.0 8684.0 9,245
190.50 SPY1408T190.5 1.15 0.00 1.10 1218.0 1.12 138.0 7436.0 1,164
190.50 SPY1416T190.5 1.61 0.00 1.54 227.0 1.57 414.0 6251.0 3,234
190.50 SPY1422T190.5 1.86 0.00 1.86 207.0 1.88 431.0 1357.0 1,192
190.50 SPY1429T190.5 2.29 0.00 2.23 588.0 2.30 4474.0 580.0 49
191.00 SPY1401T191 0.26 0.00 0.23 206.0 0.26 642.0 22657.0 23,325
191.00 SPY1408T191 1.19 0.00 1.19 20.0 1.20 60.0 34596.0 13,255
191.00 SPY1416T191 1.62 0.00 1.61 111.0 1.65 1365.0 42878.0 88,661
191.00 SPY1422T191 2.15 0.00 2.05 332.0 2.09 568.0 1352.0 2,351
191.00 SPY1429T191 2.44 0.00 2.38 100.0 2.44 3601.0 674.0 2,294
191.50 SPY1401T191.5 0.33 0.00 0.33 2321.0 0.37 1468.0 16076.0 9,845
191.50 SPY1408T191.5 1.36 0.00 1.36 1.0 1.37 69.0 2572.0 3,071
191.50 SPY1416T191.5 1.89 0.00 1.74 604.0 1.78 200.0 10136.0 1,511
191.50 SPY1422T191.5 2.13 0.00 2.13 16.0 2.19 1259.0 1259.0 1,527
191.50 SPY1429T191.5 2.49 0.00 2.53 176.0 2.59 3600.0 1055.0 3,065
192.00 SPY1401T192 0.46 0.00 0.45 2415.0 0.48 10.0 46563.0 33,252
192.00 SPY1408T192 1.43 0.00 1.43 94.0 1.45 160.0 38916.0 9,695
192.00 SPY1416T192 1.91 0.00 1.88 575.0 1.93 71.0 66170.0 223,167
192.00 SPY1422T192 2.30 0.00 2.30 10.0 2.33 21.0 2527.0 3,475
192.00 SPY1429T192 2.81 0.00 2.69 250.0 2.75 4030.0 3617.0 2,240
192.50 SPY1401T192.5 0.63 0.00 0.60 385.0 0.64 1085.0 44219.0 17,973
192.50 SPY1408T192.5 1.65 0.00 1.56 129.0 1.61 100.0 7755.0 1,782
192.50 SPY1416T192.5 2.11 0.00 2.07 1319.0 2.12 351.0 19900.0 4,488
192.50 SPY1422T192.5 2.53 0.00 2.53 5.0 2.54 47.0 943.0 209
192.50 SPY1429T192.5 2.78 0.00 2.86 342.0 2.92 946.0 2713.0 1,364
193.00 SPY1401T193 0.81 0.00 0.80 100.0 0.81 12.0 89173.0 34,709
193.00 SPY1408T193 0.88 0.00 1.73 534.0 1.78 11.0 32644.0 14,370
193.00 SPY1416T193 2.30 0.00 2.22 531.0 2.27 200.0 62865.0 85,232
193.00 SPY1422T193 2.61 0.00 2.61 214.0 2.63 327.0 7435.0 2,022
193.00 SPY1429T193 3.04 0.00 3.04 524.0 3.10 4320.0 4694.0 2,740
193.50 SPY1401T193.5 0.95 0.00 0.93 171.0 0.97 114.0 48426.0 11,626
193.50 SPY1408T193.5 1.99 0.00 1.92 636.0 1.98 100.0 16587.0 3,030
193.50 SPY1416T193.5 1.99 0.00 2.41 495.0 2.46 200.0 17303.0 12,383
193.50 SPY1422T193.5 2.80 0.00 2.80 228.0 2.82 308.0 2815.0 678
193.50 SPY1429T193.5 3.38 0.00 3.24 150.0 3.29 946.0 516.0 632
194.00 SPY1401T194 1.31 0.00 1.18 379.0 1.24 125.0 110369.0 45,407
194.00 SPY1408T194 2.28 0.00 2.13 100.0 2.20 100.0 23846.0 30,645
194.00 SPY1416T194 2.71 0.00 2.62 353.0 2.69 1103.0 98897.0 168,784
194.00 SPY1422T194 3.21 0.00 3.09 733.0 3.14 264.0 1315.0 5,870
194.00 SPY1429T194 3.59 0.00 3.44 277.0 3.50 1096.0 846.0 1,675
194.50 SPY1401T194.5 1.58 0.00 1.49 150.0 1.55 114.0 27664.0 13,469
194.50 SPY1408T194.5 2.49 0.00 2.37 125.0 2.45 941.0 19753.0 7,970
194.50 SPY1416T194.5 3.04 0.00 2.82 200.0 2.89 200.0 15623.0 13,800
194.50 SPY1422T194.5 3.22 0.00 3.22 227.0 3.29 1164.0 1739.0 1,852
194.50 SPY1429T194.5 3.64 0.00 3.66 286.0 3.72 496.0 424.0 921
195.00 SPY1401T195 0.58 0.00 1.83 125.0 1.92 114.0 98564.0 55,762
195.00 SPY1408T195 1.36 0.00 2.62 926.0 2.76 1268.0 25001.0 22,562
195.00 SPY1416T195 3.14 0.00 3.06 1250.0 3.14 33.0 63370.0 222,914
195.00 SPY1422T195 3.57 0.00 3.56 214.0 3.60 40.0 1490.0 4,855
195.00 SPY1429T195 4.02 0.00 3.89 400.0 3.96 2252.0 3836.0 2,940
195.50 SPY1401T195.5 2.28 0.00 2.22 155.0 2.34 144.0 24602.0 16,167
195.50 SPY1408T195.5 3.07 0.00 3.04 906.0 3.15 2251.0 19737.0 15,026
195.50 SPY1416T195.5 3.46 0.00 3.44 1.0 3.58 558.0 11676.0 40,022
195.50 SPY1422T195.5 4.00 0.00 3.82 611.0 3.89 114.0 535.0 1,056
195.50 SPY1429T195.5 3.76 -0.37 4.14 208.0 4.21 1640.0 1311.0 2,279
196.00 SPY1401T196 2.81 0.00 2.75 1.0 2.84 4.0 61376.0 77,462
196.00 SPY1408T196 3.44 0.00 3.37 2119.0 3.52 1525.0 12408.0 18,514
196.00 SPY1416T196 3.75 0.00 3.75 1872.0 3.90 2953.0 43117.0 120,896
196.00 SPY1422T196 4.04 0.00 4.10 108.0 4.20 222.0 16144.0 12,987
196.00 SPY1429T196 4.50 0.00 4.41 389.0 4.55 2494.0 507.0 51,761
196.50 SPY1401T196.5 3.38 0.00 3.30 1379.0 3.46 1646.0 17873.0 32,845
196.50 SPY1408T196.5 3.98 0.00 3.73 307.0 3.87 1903.0 3668.0 5,471
196.50 SPY1416T196.5 4.10 0.00 4.06 2420.0 4.22 2242.0 14091.0 24,038
196.50 SPY1422T196.5 4.33 0.00 4.39 1411.0 4.54 1487.0 262.0 946
196.50 SPY1429T196.5 3.93 -0.65 4.70 121.0 4.85 2304.0 480.0 1,506
197.00 SPY1401T197 4.09 0.00 3.81 168.0 3.97 70.0 18187.0 40,884
197.00 SPY1408T197 4.16 0.00 4.11 1131.0 4.26 1148.0 9601.0 16,442
197.00 SPY1416T197 4.58 0.13 4.38 984.0 4.46 114.0 16935.0 126,340
197.00 SPY1422T197 4.78 0.00 4.71 1146.0 4.86 1604.0 536.0 1,479
197.00 SPY1429T197 5.05 0.00 4.99 1260.0 5.14 2022.0 13474.0 36,061
197.50 SPY1401T197.5 4.40 0.00 4.29 188.0 4.44 198.0 3925.0 19,426
197.50 SPY1408T197.5 4.58 0.00 4.52 666.0 4.67 536.0 3970.0 8,220
197.50 SPY1416T197.5 5.00 0.00 4.77 193.0 4.94 1344.0 3354.0 21,642
197.50 SPY1422T197.5 5.10 0.00 5.04 1336.0 5.20 1530.0 444.0 1,699
197.50 SPY1429T197.5 4.79 -0.07 5.31 1070.0 5.46 1444.0 77.0 1,340
198.00 SPY1401T198 5.06 0.00 4.80 250.0 4.96 160.0 13096.0 28,828
198.00 SPY1408T198 5.15 0.00 4.95 1600.0 5.10 908.0 12478.0 18,023
198.00 SPY1416T198 5.21 0.00 5.15 1439.0 5.25 67.0 10760.0 59,166
198.00 SPY1422T198 5.46 0.00 5.40 1459.0 5.55 1548.0 679.0 2,710
198.00 SPY1429T198 5.73 0.00 5.65 430.0 5.80 1526.0 2703.0 3,460
198.50 SPY1401T198.5 5.49 0.00 5.30 160.0 5.44 198.0 1424.0 13,702
198.50 SPY1408T198.5 5.44 0.00 5.39 775.0 5.56 292.0 429.0 4,281
198.50 SPY1416T198.5 5.60 0.00 5.56 302.0 5.73 382.0 642.0 11,493
198.50 SPY1422T198.5 5.71 0.00 5.77 378.0 5.93 335.0 223.0 1,042
198.50 SPY1429T198.5 5.54 -0.51 6.00 1174.0 6.16 1354.0 28.0 626
199.00 SPY1401T199 6.02 0.00 5.80 150.0 5.96 278.0 989.0 6,706
199.00 SPY1408T199 6.10 0.00 5.86 110.0 6.02 345.0 304.0 3,222
199.00 SPY1416T199 6.02 0.00 5.98 246.0 6.17 1276.0 2291.0 25,302
199.00 SPY1422T199 5.40 0.00 6.17 772.0 6.34 324.0 367.0 1,071
199.00 SPY1429T199 6.25 0.00 6.36 172.0 6.51 266.0 66.0 1,336
199.50 SPY1401T199.5 6.12 0.00 6.20 460.0 6.42 160.0 1862.0 2,412
199.50 SPY1408T199.5 5.15 0.00 6.30 298.0 6.49 150.0 2146.0 2,976
199.50 SPY1416T199.5 6.24 0.00 6.44 911.0 6.60 786.0 257.0 4,892
199.50 SPY1422T199.5 5.90 0.00 6.59 617.0 6.75 296.0 206.0 909
199.50 SPY1429T199.5 6.27 0.00 6.76 437.0 6.93 280.0 5.0 1,511
200.00 SPY1401T200 6.84 0.04 6.73 110.0 6.94 100.0 788.0 3,962
200.00 SPY1408T200 6.55 0.00 6.80 279.0 6.98 194.0 493.0 4,417
200.00 SPY1416T200 7.08 0.00 6.88 972.0 7.06 1244.0 2215.0 14,747
200.00 SPY1422T200 6.77 0.00 7.01 882.0 7.18 296.0 314.0 1,656
200.00 SPY1429T200 7.24 0.00 7.15 300.0 7.33 308.0 25.0 2,106
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 8.26 0.00 9.21 460.0 9.45 160.0 22.0 387
202.50 SPY1408T202.5 9.11 -0.10 9.24 10.0 9.46 260.0 4.0 822
202.50 SPY1416T202.5 9.30 0.00 9.28 350.0 9.49 200.0 1063.0 3,489
202.50 SPY1422T202.5 7.95 0.00 9.34 263.0 9.51 213.0 60.0 668
202.50 SPY1429T202.5 8.65 0.00 9.35 230.0 9.55 230.0 11.0 732
205.00 SPY1401T205 9.29 0.00 11.68 160.0 11.93 460.0 1.0 38
205.00 SPY1408T205 9.57 0.00 9.57 27.0 14.13 10.0 0.0 0
205.00 SPY1416T205 11.64 0.00 11.73 10.0 11.97 150.0 354.0 3,372
205.00 SPY1422T205 11.00 0.00 11.69 160.0 11.96 460.0 4.0 133
205.00 SPY1429T205 9.51 0.00 9.51 10.0 14.16 21.0 0.0 0
207.50 SPY1401T207.5 11.99 0.00 11.99 10.0 16.66 20.0 0.0 0
207.50 SPY1408T207.5 14.18 0.00 14.18 160.0 14.43 460.0 0.0 0
207.50 SPY1416T207.5 11.99 0.00 11.99 10.0 16.63 20.0 0.0 0
207.50 SPY1422T207.5 14.18 0.00 14.18 160.0 14.45 460.0 0.0 0
207.50 SPY1429T207.5 12.11 0.00 12.11 24.0 16.63 10.0 0.0 0
210.00 SPY1401T210 14.49 0.00 14.49 10.0 19.16 20.0 0.0 0
210.00 SPY1408T210 14.50 0.00 14.50 11.0 19.12 10.0 0.0 0
210.00 SPY1416T210 14.60 0.00 14.60 10.0 19.12 20.0 0.0 0
210.00 SPY1422T210 16.63 0.00 16.63 160.0 16.89 460.0 0.0 0
210.00 SPY1429T210 16.66 0.00 16.66 160.0 16.95 460.0 0.0 0
212.50 SPY1401T212.5 19.18 0.00 19.18 160.0 19.43 460.0 0.0 0
212.50 SPY1408T212.5 17.07 0.00 17.07 27.0 21.62 10.0 0.0 0
212.50 SPY1422T212.5 19.17 0.00 19.17 160.0 19.44 460.0 0.0 0
212.50 SPY1429T212.5 19.16 0.00 19.16 160.0 19.45 460.0 0.0 0
215.00 SPY1401T215 21.88 0.00 21.88 460.0 22.13 160.0 0.0 0
215.00 SPY1408T215 21.68 0.00 21.68 160.0 21.93 460.0 0.0 0
215.00 SPY1416T215 19.63 0.00 19.63 10.0 24.20 21.0 0.0 0
215.00 SPY1422T215 21.52 0.00 21.52 10.0 21.80 10.0 0.0 0
215.00 SPY1429T215 21.66 0.00 21.66 160.0 21.95 460.0 0.0 0
217.50 SPY1401T217.5 24.14 0.00 24.14 160.0 24.38 460.0 0.0 0
217.50 SPY1422T217.5 24.02 0.00 24.02 10.0 24.30 10.0 0.0 0
217.50 SPY1429T217.5 24.16 0.00 24.16 160.0 24.45 460.0 0.0 0
220.00 SPY1401T220 26.88 0.00 26.88 460.0 27.13 160.0 0.0 0
220.00 SPY1408T220 26.72 0.00 26.72 124.0 26.93 460.0 0.0 0
220.00 SPY1416T220 24.65 0.00 24.65 3.0 29.30 1.0 0.0 0
220.00 SPY1422T220 26.52 0.00 26.52 10.0 26.80 10.0 0.0 0
220.00 SPY1429T220 26.66 0.00 26.66 160.0 26.95 460.0 0.0 0
222.50 SPY1401T222.5 29.14 0.00 29.14 160.0 29.38 460.0 0.0 0
222.50 SPY1422T222.5 29.02 0.00 29.02 10.0 29.30 10.0 0.0 0
222.50 SPY1429T222.5 29.16 0.00 29.16 160.0 29.45 460.0 0.0 0
225.00 SPY1401T225 31.64 0.00 31.64 160.0 31.88 460.0 0.0 0
225.00 SPY1408T225 31.72 0.00 31.72 124.0 31.93 460.0 0.0 0
225.00 SPY1416T225 29.49 0.00 29.49 10.0 34.11 20.0 0.0 0
225.00 SPY1422T225 31.52 0.00 31.52 10.0 31.80 10.0 0.0 0
225.00 SPY1429T225 31.66 0.00 31.66 160.0 31.95 460.0 0.0 0
227.50 SPY1401T227.5 34.38 0.00 34.38 460.0 34.62 160.0 0.0 0
230.00 SPY1401T230 36.88 0.00 36.88 460.0 37.12 160.0 0.0 0
230.00 SPY1408T230 36.61 0.00 36.61 260.0 36.88 560.0 0.0 0
230.00 SPY1416T230 34.49 0.00 34.49 10.0 39.12 20.0 0.0 0
230.00 SPY1422T230 36.67 0.00 36.67 160.0 36.94 460.0 0.0 0
230.00 SPY1429T230 36.66 0.00 36.66 160.0 36.95 460.0 0.0 0
232.50 SPY1401T232.5 39.38 0.00 39.38 460.0 39.62 160.0 0.0 0
235.00 SPY1401T235 41.64 0.00 41.64 160.0 41.88 460.0 0.0 0
235.00 SPY1408T235 39.28 0.00 41.63 260.0 41.88 560.0 10.0 0
235.00 SPY1416T235 41.64 0.00 41.64 160.0 41.88 460.0 0.0 0
235.00 SPY1422T235 41.52 0.00 41.52 10.0 41.80 10.0 0.0 0
235.00 SPY1429T235 41.66 0.00 41.66 160.0 41.95 460.0 0.0 0
237.50 SPY1401T237.5 44.38 0.00 44.38 460.0 44.62 160.0 0.0 0
240.00 SPY1401T240 46.88 0.00 46.88 460.0 47.12 160.0 0.0 0
240.00 SPY1416T240 44.49 0.00 44.49 10.0 49.12 20.0 0.0 0
240.00 SPY1422T240 46.67 0.00 46.67 160.0 46.94 460.0 0.0 0
242.50 SPY1401T242.5 49.38 0.00 49.38 460.0 49.63 160.0 0.0 0
245.00 SPY1401T245 51.68 0.00 51.68 160.0 51.93 460.0 0.0 0
245.00 SPY1416T245 51.88 0.00 51.88 460.0 52.13 160.0 0.0 0
245.00 SPY1422T245 51.52 0.00 51.52 10.0 51.80 10.0 0.0 0
247.50 SPY1401T247.5 54.38 0.00 54.38 460.0 54.62 160.0 0.0 0
250.00 SPY1401T250 56.88 0.00 56.88 460.0 57.12 160.0 0.0 0
250.00 SPY1416T250 56.88 0.00 56.88 460.0 57.12 160.0 0.0 0
250.00 SPY1422T250 56.52 0.00 56.52 10.0 56.80 10.0 0.0 0
252.50 SPY1401T252.5 59.38 0.00 59.38 460.0 59.62 160.0 0.0 0
255.00 SPY1401T255 61.88 0.00 61.88 460.0 62.13 160.0 0.0 0
255.00 SPY1416T255 61.88 0.00 61.88 460.0 62.12 160.0 0.0 0
260.00 SPY1416T260 63.17 -3.36 66.88 460.0 67.12 160.0 4.0 10
265.00 SPY1416T265 71.88 0.00 71.88 460.0 72.12 160.0 0.0 0
270.00 SPY1416T270 76.88 0.00 76.88 460.0 77.12 160.0 0.0 0
275.00 SPY1416T275 77.27 -4.61 81.88 460.0 82.12 160.0 10.0 10
280.00 SPY1416T280 86.87 0.00 86.87 10.0 87.13 10.0 0.0 0
Trading Center