SPDR S&P500 ETF Trust Units Series -1- ETF $198.92

up +0.53


20/8/2014 04:00 PM  |  NYSEARCA : SPY
Last Trade: 198.92
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.53 (0.27 %)
Prev Close: 198.39
Open: 198.12
Bid: 198.82
Ask: 198.85
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
160.00 SPY1422H160 38.27 0.00 38.75 10.0 38.95 635.0 0.0 0
165.00 SPY1422H165 33.27 0.00 33.75 10.0 33.95 635.0 0.0 0
170.00 SPY1422H170 28.27 0.00 28.75 10.0 28.95 635.0 0.0 0
175.00 SPY1422H175 20.95 0.00 21.56 11.0 26.28 11.0 0.0 0
175.00 SPY1429H175 23.92 0.65 23.77 110.0 23.99 110.0 5.0 52
175.50 SPY1429H175.5 20.58 0.00 21.10 1.0 25.69 10.0 0.0 0
176.00 SPY1422H176 21.09 -1.18 22.75 10.0 22.95 635.0 4.0 88
176.00 SPY1429H176 20.08 0.00 20.60 1.0 25.19 10.0 0.0 0
176.50 SPY1429H176.5 19.53 0.00 20.10 1.0 24.69 10.0 0.0 0
177.00 SPY1422H177 21.43 0.00 21.75 10.0 21.95 635.0 8.0 464
177.00 SPY1429H177 19.08 0.00 19.60 75.0 24.20 64.0 0.0 0
177.50 SPY1422H177.5 20.93 0.00 21.25 10.0 21.45 635.0 49.0 430
177.50 SPY1429H177.5 18.45 0.00 19.10 64.0 23.69 10.0 0.0 0
178.00 SPY1422H178 20.42 0.00 20.82 645.0 20.97 645.0 1067.0 2,208
178.00 SPY1429H178 17.90 0.00 18.60 75.0 23.20 64.0 0.0 0
178.50 SPY1429H178.5 17.54 0.00 18.09 10.0 22.70 64.0 0.0 0
179.00 SPY1422H179 20.10 0.81 19.81 110.0 20.02 110.0 1.0 766
179.00 SPY1429H179 16.26 -0.62 17.59 10.0 22.20 64.0 10.0 10
179.50 SPY1429H179.5 16.50 0.00 17.10 65.0 21.81 11.0 0.0 0
180.00 SPY1422H180 19.02 0.83 18.75 10.0 18.95 635.0 22.0 881
180.00 SPY1429H180 18.44 0.13 18.78 10.0 18.98 275.0 4.0 127
180.50 SPY1429H180.5 15.50 0.00 16.10 74.0 20.81 1.0 0.0 0
181.00 SPY1422H181 17.98 0.72 17.75 110.0 17.97 110.0 492.0 273
181.00 SPY1429H181 15.15 0.00 15.60 11.0 20.44 10.0 0.0 0
181.50 SPY1429H181.5 14.52 0.00 15.10 78.0 19.85 75.0 0.0 0
182.00 SPY1422H182 13.27 -2.99 16.75 10.0 16.95 635.0 7.0 98
182.00 SPY1429H182 14.05 0.00 14.65 64.0 19.35 64.0 0.0 0
182.50 SPY1422H182.5 15.76 0.00 16.25 10.0 16.45 635.0 0.0 0
182.50 SPY1429H182.5 13.65 0.00 14.15 1.0 18.87 1.0 0.0 0
183.00 SPY1422H183 13.00 0.00 13.64 10.0 18.27 10.0 0.0 0
183.00 SPY1429H183 13.15 0.00 13.61 10.0 18.25 75.0 0.0 0
183.50 SPY1429H183.5 12.50 0.00 13.12 21.0 17.80 78.0 0.0 0
184.00 SPY1422H184 12.05 0.00 12.57 10.0 17.30 74.0 0.0 0
184.00 SPY1429H184 12.13 0.00 12.60 11.0 17.35 14.0 0.0 0
184.50 SPY1429H184.5 11.50 0.00 12.12 20.0 16.85 1.0 0.0 0
185.00 SPY1422H185 14.04 0.59 13.75 10.0 13.95 635.0 11.0 775
185.00 SPY1429H185 14.10 0.70 13.86 116.0 14.02 144.0 35.0 398
185.50 SPY1422H185.5 10.50 0.00 11.20 64.0 15.81 11.0 0.0 0
185.50 SPY1429H185.5 10.50 0.00 11.15 58.0 15.85 64.0 0.0 0
186.00 SPY1422H186 12.40 0.00 12.73 635.0 12.94 10.0 10.0 158
186.00 SPY1429H186 10.07 0.00 10.70 1.0 15.35 64.0 0.0 0
186.50 SPY1422H186.5 9.55 0.00 10.11 11.0 14.69 10.0 0.0 0
186.50 SPY1429H186.5 9.50 0.00 10.15 64.0 14.85 64.0 0.0 0
187.00 SPY1422H187 9.00 0.00 9.60 74.0 14.26 11.0 0.0 0
187.00 SPY1429H187 9.00 0.00 9.60 11.0 14.40 15.0 0.0 0
187.50 SPY1422H187.5 10.77 0.00 11.25 10.0 11.46 275.0 10.0 10
187.50 SPY1429H187.5 8.55 0.00 9.09 11.0 13.85 11.0 0.0 0
188.00 SPY1422H188 10.55 0.36 10.79 10.0 11.04 10.0 33.0 495
188.00 SPY1429H188 9.93 -0.37 10.88 200.0 11.05 323.0 343.0 612
188.50 SPY1422H188.5 7.45 0.00 8.08 31.0 12.68 21.0 0.0 0
188.50 SPY1429H188.5 9.44 0.00 10.33 309.0 10.51 313.0 212.0 157
189.00 SPY1422H189 10.06 0.61 9.75 132.0 9.99 128.0 1.0 1,202
189.00 SPY1429H189 9.17 0.00 9.89 116.0 10.05 144.0 5.0 708
189.50 SPY1422H189.5 6.50 0.00 7.10 1.0 11.80 64.0 0.0 0
189.50 SPY1429H189.5 6.71 -2.19 9.40 230.0 9.56 365.0 148.0 1,056
190.00 SPY1422H190 8.40 0.10 8.82 200.0 9.03 365.0 6.0 1,669
190.00 SPY1429H190 8.70 0.50 8.90 309.0 9.07 313.0 6.0 608
190.50 SPY1422H190.5 5.53 0.00 6.10 1.0 10.80 36.0 0.0 0
190.50 SPY1429H190.5 5.66 0.00 6.25 64.0 10.95 64.0 0.0 0
191.00 SPY1422H191 7.95 0.61 7.83 10.0 7.99 133.0 65.0 8,321
191.00 SPY1429H191 7.92 0.35 7.95 609.0 8.09 555.0 20.0 1,857
191.50 SPY1422H191.5 7.28 0.35 7.32 365.0 7.54 247.0 7.0 2,672
191.50 SPY1429H191.5 4.68 0.00 5.20 20.0 10.01 10.0 0.0 0
192.00 SPY1422H192 6.95 0.50 6.85 365.0 7.01 293.0 46.0 3,626
192.00 SPY1429H192 6.33 -0.32 6.97 388.0 7.11 956.0 86.0 4,174
192.50 SPY1422H192.5 6.58 0.53 6.31 100.0 6.48 100.0 51.0 3,269
192.50 SPY1429H192.5 6.62 0.54 6.48 333.0 6.62 847.0 6.0 3,307
193.00 SPY1422H193 5.74 0.43 5.86 293.0 6.03 309.0 127.0 9,401
193.00 SPY1429H193 6.16 0.47 6.01 355.0 6.14 1029.0 35.0 4,614
193.50 SPY1422H193.5 5.57 0.65 5.41 303.0 5.49 200.0 30.0 7,209
193.50 SPY1429H193.5 5.09 0.24 5.53 413.0 5.67 583.0 7.0 2,553
194.00 SPY1422H194 5.15 0.70 4.91 319.0 5.01 365.0 141.0 10,576
194.00 SPY1429H194 5.21 0.54 5.01 1388.0 5.14 1979.0 66.0 6,910
194.50 SPY1422H194.5 4.57 0.56 4.36 628.0 4.44 364.0 158.0 13,547
194.50 SPY1429H194.5 4.81 0.58 4.60 409.0 4.73 409.0 39.0 5,696
195.00 SPY1422H195 3.95 0.55 3.88 426.0 3.96 1129.0 317.0 12,616
195.00 SPY1429H195 4.32 0.55 4.14 2500.0 4.27 3224.0 1967.0 9,727
195.50 SPY1422H195.5 3.55 0.51 3.38 1424.0 3.47 1296.0 367.0 12,133
195.50 SPY1429H195.5 3.83 0.58 3.64 717.0 3.77 121.0 156.0 7,958
196.00 SPY1422H196 3.01 0.51 2.93 4.0 3.02 76.0 5494.0 25,618
196.00 SPY1429H196 3.40 0.50 3.22 2015.0 3.33 3382.0 2885.0 10,059
196.50 SPY1422H196.5 2.55 0.51 2.43 990.0 2.51 556.0 410.0 30,524
196.50 SPY1429H196.5 3.00 0.46 2.80 1186.0 2.90 1090.0 349.0 4,500
197.00 SPY1422H197 2.03 0.42 2.01 1697.0 2.08 380.0 2572.0 46,522
197.00 SPY1429H197 2.46 0.38 2.41 2809.0 2.50 187.0 4124.0 24,724
197.50 SPY1422H197.5 1.59 0.38 1.54 2475.0 1.62 1982.0 9189.0 20,191
197.50 SPY1429H197.5 2.19 0.46 2.04 963.0 2.14 5819.0 1260.0 6,308
198.00 SPY1422H198 1.20 0.33 1.16 364.0 1.22 100.0 26982.0 41,661
198.00 SPY1429H198 1.73 0.38 1.66 935.0 1.72 4156.0 10420.0 10,341
198.50 SPY1422H198.5 0.83 0.25 0.81 144.0 0.84 404.0 16934.0 19,109
198.50 SPY1429H198.5 1.39 0.29 1.35 321.0 1.37 100.0 19015.0 28,530
199.00 SPY1422H199 0.53 0.19 0.52 897.0 0.54 315.0 36378.0 33,782
199.00 SPY1429H199 1.09 0.30 1.07 1.0 1.10 237.0 19571.0 23,128
199.50 SPY1422H199.5 0.29 0.10 0.29 510.0 0.31 415.0 38671.0 15,286
199.50 SPY1429H199.5 0.87 0.26 0.78 470.0 0.81 1191.0 13604.0 25,154
200.00 SPY1422H200 0.14 0.05 0.13 7053.0 0.15 348.0 52323.0 71,345
200.00 SPY1429H200 0.60 0.18 0.59 1989.0 0.61 330.0 27229.0 146,931
200.50 SPY1429H200.5 0.00 0.00 0.40 95.0 4.90 121.0 0.0 0
201.00 SPY1422H201 0.00 0.00 0.00 0.0 0.00 0.0 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
202.00 SPY1422H202 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
202.50 SPY1422H202.5 0.01 0.00 0.01 3993.0 0.02 2688.0 4559.0 19,383
202.50 SPY1429H202.5 0.08 0.02 0.07 1732.0 0.09 735.0 12867.0 20,421
203.00 SPY1422H203 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
204.00 SPY1422H204 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
205.00 SPY1422H205 0.01 0.00 0.01 1.0 0.01 2695.0 156.0 5,997
205.00 SPY1429H205 0.02 0.00 0.02 2313.0 0.03 1545.0 419.0 2,645
207.50 SPY1422H207.5 0.43 0.00 0.01 1.0 0.22 714.0 0.0 0
207.50 SPY1429H207.5 0.01 0.00 0.01 1085.0 0.01 31.0 33.0 776
210.00 SPY1422H210 0.01 0.00 0.01 1440.0 0.01 2520.0 51.0 239
210.00 SPY1429H210 0.02 0.00 0.01 22.0 0.02 2366.0 35.0 603
212.50 SPY1422H212.5 0.40 0.00 0.01 1.0 1.73 600.0 0.0 0
212.50 SPY1429H212.5 1.17 0.00 0.01 1.0 1.72 143.0 0.0 0
215.00 SPY1422H215 1.28 0.00 0.01 1.0 0.54 623.0 0.0 0
215.00 SPY1429H215 4.90 0.00 0.01 1.0 1.72 83.0 0.0 0
217.50 SPY1422H217.5 1.28 0.00 0.01 1.0 1.64 619.0 0.0 0
217.50 SPY1429H217.5 0.01 0.00 0.00 0.0 0.01 2323.0 0.0 0
220.00 SPY1422H220 0.01 0.00 0.01 375.0 0.01 2556.0 200.0 2,565
220.00 SPY1429H220 0.01 0.00 0.00 0.0 0.01 2320.0 0.0 0
222.50 SPY1422H222.5 0.01 0.00 0.00 0.0 0.01 2615.0 0.0 0
222.50 SPY1429H222.5 0.01 0.00 0.00 0.0 0.01 2222.0 0.0 0
225.00 SPY1422H225 0.01 0.00 0.00 0.0 0.01 2615.0 0.0 0
225.00 SPY1429H225 0.01 0.00 0.00 0.0 0.01 2223.0 0.0 0
230.00 SPY1422H230 0.01 0.00 0.00 0.0 0.01 2615.0 0.0 0
230.00 SPY1429H230 0.01 0.00 0.00 0.0 0.01 2334.0 0.0 0
235.00 SPY1422H235 0.01 0.00 0.00 0.0 0.01 2520.0 0.0 0
235.00 SPY1429H235 0.01 0.00 0.00 0.0 0.01 2334.0 0.0 0
240.00 SPY1422H240 0.01 0.00 0.00 0.0 0.01 2520.0 0.0 0
245.00 SPY1422H245 0.01 0.00 0.00 0.0 0.01 2615.0 1.0 1
250.00 SPY1422H250 0.01 0.00 0.00 0.0 0.01 2615.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 SPY1422T160 0.01 0.00 0.00 0.0 0.01 3372.0 0.0 0
165.00 SPY1422T165 0.01 0.00 0.00 0.0 0.01 3372.0 166.0 166
170.00 SPY1422T170 0.01 0.00 0.01 10.0 0.01 3187.0 6655.0 6,655
175.00 SPY1422T175 0.01 0.00 0.01 250.0 0.01 3369.0 20.0 9,289
175.00 SPY1429T175 0.02 0.00 0.02 1004.0 0.03 3975.0 54.0 15,916
175.50 SPY1429T175.5 0.02 0.00 0.02 10.0 1.73 143.0 0.0 0
176.00 SPY1422T176 0.01 0.00 0.01 9.0 0.01 2550.0 391.0 15,368
176.00 SPY1429T176 0.02 0.00 0.02 10.0 1.73 118.0 32.0 32
176.50 SPY1429T176.5 0.02 0.00 0.02 10.0 1.73 143.0 0.0 0
177.00 SPY1422T177 0.01 0.00 0.01 137.0 0.01 3587.0 449.0 4,297
177.00 SPY1429T177 0.02 0.00 0.02 10.0 1.73 118.0 0.0 0
177.50 SPY1422T177.5 0.01 0.00 0.01 20.0 0.01 3728.0 8.0 242
177.50 SPY1429T177.5 0.02 0.00 0.02 1413.0 0.03 2836.0 210.0 1,537
178.00 SPY1422T178 0.01 0.00 0.01 16.0 0.01 2490.0 1814.0 16,572
178.00 SPY1429T178 0.03 0.00 0.02 10.0 1.73 118.0 0.0 0
178.50 SPY1429T178.5 0.03 0.00 0.02 10.0 1.73 118.0 0.0 0
179.00 SPY1422T179 0.01 0.00 0.01 79.0 0.01 2490.0 75.0 25,640
179.00 SPY1429T179 0.03 0.00 0.01 10.0 1.73 130.0 0.0 0
179.50 SPY1429T179.5 0.03 0.00 0.03 10.0 1.72 118.0 0.0 0
180.00 SPY1422T180 0.01 -0.01 0.01 4.0 0.01 3029.0 2226.0 12,038
180.00 SPY1429T180 0.04 -0.01 0.02 2320.0 0.04 3041.0 15865.0 20,255
180.50 SPY1429T180.5 0.03 0.00 0.03 10.0 1.72 143.0 0.0 0
181.00 SPY1422T181 0.01 0.00 0.01 2490.0 0.01 2490.0 4030.0 11,715
181.00 SPY1429T181 0.05 0.00 0.05 1.0 1.72 145.0 0.0 0
181.50 SPY1429T181.5 0.01 0.00 0.01 453.0 1.72 102.0 0.0 0
182.00 SPY1422T182 0.01 0.00 0.01 200.0 0.02 150.0 223.0 10,278
182.00 SPY1429T182 0.01 0.00 0.02 10.0 1.73 118.0 0.0 0
182.50 SPY1422T182.5 0.01 0.00 0.01 365.0 0.02 193.0 60.0 969
182.50 SPY1429T182.5 0.03 -0.02 0.03 1637.0 0.04 666.0 15794.0 21,070
183.00 SPY1422T183 0.01 -0.01 0.01 203.0 0.02 650.0 10.0 5,778
183.00 SPY1429T183 0.04 -0.02 0.03 1392.0 0.04 85.0 5.0 8,498
183.50 SPY1429T183.5 0.01 0.00 0.01 2092.0 1.72 145.0 0.0 0
184.00 SPY1422T184 0.02 0.01 0.01 2500.0 0.02 3480.0 322.0 14,564
184.00 SPY1429T184 0.04 -0.02 0.04 1100.0 0.05 1279.0 30.0 1,067
184.50 SPY1429T184.5 0.01 0.00 0.01 2316.0 1.72 145.0 0.0 0
185.00 SPY1422T185 0.02 0.01 0.01 2510.0 0.02 7026.0 302.0 16,914
185.00 SPY1429T185 0.04 -0.02 0.04 1722.0 0.05 1271.0 2621.0 21,290
185.50 SPY1422T185.5 0.02 0.00 0.01 2480.0 0.02 6898.0 102.0 2,362
185.50 SPY1429T185.5 0.05 -0.01 0.04 2100.0 0.06 2165.0 5506.0 2,530
186.00 SPY1422T186 0.02 0.00 0.01 3918.0 0.02 6988.0 129.0 21,123
186.00 SPY1429T186 0.05 -0.03 0.05 315.0 0.06 4221.0 770.0 34,108
186.50 SPY1422T186.5 0.02 0.00 0.01 2818.0 0.02 4123.0 400.0 2,975
186.50 SPY1429T186.5 0.05 0.00 0.01 78.0 0.94 246.0 0.0 0
187.00 SPY1422T187 0.02 -0.01 0.01 2873.0 0.02 3110.0 5.0 18,064
187.00 SPY1429T187 0.06 -0.02 0.05 1739.0 0.06 510.0 281.0 7,113
187.50 SPY1422T187.5 0.02 0.00 0.01 1866.0 0.02 1860.0 134.0 2,771
187.50 SPY1429T187.5 0.06 -0.02 0.05 2513.0 0.06 169.0 501.0 3,695
188.00 SPY1422T188 0.01 -0.01 0.01 2516.0 0.02 2828.0 75.0 15,421
188.00 SPY1429T188 0.07 -0.01 0.06 1080.0 0.07 2827.0 261.0 13,857
188.50 SPY1422T188.5 0.01 -0.01 0.01 1859.0 0.03 3446.0 137.0 5,733
188.50 SPY1429T188.5 0.06 -0.03 0.06 1461.0 0.07 371.0 100.0 2,612
189.00 SPY1422T189 0.01 -0.02 0.01 2470.0 0.02 2470.0 259.0 24,529
189.00 SPY1429T189 0.07 -0.03 0.06 2240.0 0.08 1941.0 2193.0 11,970
189.50 SPY1422T189.5 0.02 0.00 0.01 3405.0 0.03 3587.0 5362.0 16,685
189.50 SPY1429T189.5 0.07 -0.04 0.07 749.0 0.08 1490.0 25.0 6,510
190.00 SPY1422T190 0.02 -0.01 0.01 4004.0 0.03 6672.0 396.0 35,567
190.00 SPY1429T190 0.08 -0.04 0.07 1565.0 0.09 1174.0 7456.0 33,739
190.50 SPY1422T190.5 0.02 -0.01 0.02 2714.0 0.03 4148.0 804.0 6,343
190.50 SPY1429T190.5 0.09 -0.04 0.08 1822.0 0.10 2092.0 67.0 3,429
191.00 SPY1422T191 0.03 0.00 0.02 2480.0 0.03 2480.0 3299.0 31,305
191.00 SPY1429T191 0.09 -0.05 0.09 1060.0 0.10 1060.0 1513.0 21,451
191.50 SPY1422T191.5 0.03 0.00 0.02 2512.0 0.03 2645.0 4565.0 5,173
191.50 SPY1429T191.5 0.10 -0.07 0.10 1627.0 0.11 226.0 385.0 4,320
192.00 SPY1422T192 0.02 -0.02 0.02 3513.0 0.03 750.0 3445.0 26,549
192.00 SPY1429T192 0.11 -0.06 0.11 1722.0 0.13 6500.0 7117.0 17,766
192.50 SPY1422T192.5 0.03 -0.02 0.02 1142.0 0.03 915.0 1034.0 11,077
192.50 SPY1429T192.5 0.12 -0.07 0.13 1040.0 0.14 1159.0 601.0 4,663
193.00 SPY1422T193 0.04 -0.01 0.03 2683.0 0.04 3842.0 2377.0 39,336
193.00 SPY1429T193 0.14 -0.08 0.15 430.0 0.16 806.0 7039.0 54,303
193.50 SPY1422T193.5 0.04 -0.02 0.03 3083.0 0.05 3575.0 2447.0 11,960
193.50 SPY1429T193.5 0.16 -0.09 0.17 231.0 0.18 1667.0 2014.0 10,288
194.00 SPY1422T194 0.03 -0.03 0.03 5590.0 0.04 76.0 22195.0 52,909
194.00 SPY1429T194 0.20 -0.10 0.19 2029.0 0.22 795.0 9694.0 27,593
194.50 SPY1422T194.5 0.05 -0.04 0.04 3201.0 0.05 1304.0 1947.0 19,189
194.50 SPY1429T194.5 0.22 -0.11 0.22 914.0 0.24 121.0 12052.0 8,667
195.00 SPY1422T195 0.06 -0.05 0.05 2370.0 0.06 2350.0 8543.0 35,986
195.00 SPY1429T195 0.27 -0.11 0.27 410.0 0.28 210.0 12038.0 35,078
195.50 SPY1422T195.5 0.07 -0.07 0.06 1048.0 0.07 900.0 16696.0 19,883
195.50 SPY1429T195.5 0.32 -0.13 0.32 1305.0 0.34 6786.0 8155.0 12,007
196.00 SPY1422T196 0.09 -0.10 0.08 600.0 0.09 2501.0 22817.0 27,300
196.00 SPY1429T196 0.38 -0.16 0.40 310.0 0.41 340.0 4817.0 29,473
196.50 SPY1422T196.5 0.11 -0.13 0.11 107.0 0.12 1000.0 10133.0 15,689
196.50 SPY1429T196.5 0.44 -0.18 0.48 281.0 0.49 330.0 14117.0 3,098
197.00 SPY1422T197 0.15 -0.18 0.15 3015.0 0.17 6464.0 57779.0 44,585
197.00 SPY1429T197 0.58 -0.18 0.57 100.0 0.58 306.0 35788.0 35,485
197.50 SPY1422T197.5 0.23 -0.20 0.22 98.0 0.24 4808.0 68638.0 19,347
197.50 SPY1429T197.5 0.69 -0.19 0.69 40.0 0.71 274.0 8594.0 4,576
198.00 SPY1422T198 0.31 -0.28 0.30 326.0 0.33 568.0 90311.0 15,511
198.00 SPY1429T198 0.82 -0.24 0.82 100.0 0.83 149.0 22792.0 17,839
198.50 SPY1422T198.5 0.47 -0.32 0.46 216.0 0.47 9.0 33687.0 8,090
198.50 SPY1429T198.5 1.00 -0.26 1.00 300.0 1.02 100.0 21072.0 4,703
199.00 SPY1422T199 0.67 -0.40 0.65 1.0 0.67 81.0 22977.0 5,509
199.00 SPY1429T199 1.20 -0.30 1.19 113.0 1.20 517.0 16773.0 2,057
199.50 SPY1422T199.5 0.91 -0.48 0.91 40.0 0.97 3654.0 3598.0 1,346
199.50 SPY1429T199.5 1.42 -0.30 1.43 218.0 1.47 1043.0 2825.0 3,803
200.00 SPY1422T200 1.28 -0.52 1.22 207.0 1.31 482.0 8914.0 8,415
200.00 SPY1429T200 1.73 -0.31 1.71 265.0 1.76 2079.0 2229.0 2,459
200.50 SPY1429T200.5 0.00 0.00 2.86 112.0 7.71 101.0 0.0 0
201.00 SPY1422T201 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
201.00 SPY1429T201 4.61 -17.39 4.42 10.0 22.00 10.0 10.0 10
201.50 SPY1429T201.5 0.00 0.00 3.55 167.0 8.39 178.0 0.0 0
202.00 SPY1422T202 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
202.50 SPY1422T202.5 3.63 -0.46 3.55 1694.0 3.70 1178.0 117.0 378
202.50 SPY1429T202.5 3.77 -0.33 3.68 1118.0 3.77 325.0 337.0 626
203.00 SPY1422T203 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
204.00 SPY1422T204 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
205.00 SPY1422T205 6.12 -0.50 6.03 110.0 6.25 110.0 17.0 75
205.00 SPY1429T205 5.90 -0.78 6.02 790.0 6.20 236.0 5.0 129
207.50 SPY1422T207.5 9.09 0.00 8.50 110.0 8.72 110.0 0.0 0
207.50 SPY1429T207.5 9.81 0.00 8.56 207.0 8.71 10.0 139.0 160
210.00 SPY1422T210 9.22 0.00 8.73 11.0 13.43 11.0 0.0 0
210.00 SPY1429T210 11.65 -0.66 11.05 635.0 11.25 10.0 10.0 138
212.50 SPY1422T212.5 11.77 0.00 11.31 10.0 15.95 10.0 0.0 0
212.50 SPY1429T212.5 11.78 0.00 11.31 10.0 15.90 1.0 0.0 0
215.00 SPY1422T215 16.54 0.00 15.97 10.0 16.21 10.0 0.0 0
215.00 SPY1429T215 14.23 0.00 13.84 10.0 18.40 1.0 0.0 0
217.50 SPY1422T217.5 19.04 0.00 18.47 10.0 18.71 10.0 0.0 0
217.50 SPY1429T217.5 16.73 0.00 16.34 10.0 20.90 1.0 0.0 0
220.00 SPY1422T220 19.29 0.00 18.84 10.0 23.44 10.0 0.0 0
220.00 SPY1429T220 19.28 0.00 18.84 10.0 23.40 1.0 0.0 0
222.50 SPY1422T222.5 24.04 0.00 23.47 10.0 23.71 10.0 0.0 0
222.50 SPY1429T222.5 21.68 0.00 21.34 10.0 25.90 1.0 0.0 0
225.00 SPY1422T225 24.21 0.00 23.84 10.0 28.44 10.0 0.0 0
225.00 SPY1429T225 26.54 0.00 26.05 635.0 26.25 10.0 0.0 0
230.00 SPY1422T230 31.54 0.00 30.97 10.0 31.21 10.0 0.0 0
230.00 SPY1429T230 29.18 0.00 28.84 10.0 33.44 10.0 0.0 0
235.00 SPY1422T235 36.54 0.00 35.97 10.0 36.21 10.0 0.0 0
235.00 SPY1429T235 36.54 0.00 36.05 635.0 36.25 10.0 0.0 0
240.00 SPY1422T240 41.54 0.00 40.97 10.0 41.21 10.0 0.0 0
245.00 SPY1422T245 46.54 0.00 45.98 110.0 46.19 110.0 0.0 0
250.00 SPY1422T250 51.54 0.00 50.97 10.0 51.21 10.0 0.0 0
Trading Center