SPDR S&P 500 $ 173.05
+1.98
| Last Trade: | 173.05 |
| Trade Time: | Sep 18 06:40 PM Eastern Daylight Time |
| Change: | 1.98 (1.16 %) |
| Prev Close: | 171.07 |
| Open: | 171.01 |
| Bid: | 173.22 |
| Ask: | 173.24 |
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Options:
Call Options: SPY
| Strike Price |
Calls | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| Symbol | Last | Chg | Bid($) | Bid(#) | Ask($) | Ask(#) | Vol | Open Int | |
| 20.00 | SPY1321I20 | 150.60 | -0.40 | 152.81 | 10.0 | 153.24 | 10.0 | 2.0 | 1 |
| 25.00 | SPY1321I25 | 146.00 | 0.00 | 147.81 | 10.0 | 148.24 | 10.0 | 0.0 | 0 |
| 30.00 | SPY1321I30 | 141.00 | 0.00 | 142.81 | 10.0 | 143.24 | 10.0 | 0.0 | 0 |
| 35.00 | SPY1321I35 | 128.43 | -7.57 | 137.81 | 10.0 | 138.24 | 10.0 | 20.0 | 10 |
| 40.00 | SPY1321I40 | 131.00 | 0.00 | 132.81 | 10.0 | 133.24 | 10.0 | 0.0 | 0 |
| 45.00 | SPY1321I45 | 119.81 | -6.19 | 127.81 | 10.0 | 128.24 | 10.0 | 10.0 | 5 |
| 50.00 | SPY1321I50 | 119.32 | -1.68 | 122.81 | 10.0 | 123.24 | 10.0 | 14.0 | 14 |
| 55.00 | SPY1321I55 | 116.00 | 0.00 | 117.81 | 10.0 | 118.24 | 10.0 | 0.0 | 0 |
| 60.00 | SPY1321I60 | 110.38 | -0.62 | 112.81 | 10.0 | 113.24 | 10.0 | 4.0 | 4 |
| 65.00 | SPY1321I65 | 105.48 | -0.52 | 107.81 | 10.0 | 108.24 | 10.0 | 8.0 | 8 |
| 66.00 | SPY1321I66 | 104.48 | -0.52 | 106.81 | 10.0 | 107.24 | 10.0 | 9.0 | 109 |
| 67.00 | SPY1321I67 | 99.36 | -4.64 | 105.81 | 10.0 | 106.24 | 10.0 | 75.0 | 84 |
| 68.00 | SPY1321I68 | 98.36 | -4.64 | 104.81 | 10.0 | 105.24 | 10.0 | 75.0 | 75 |
| 69.00 | SPY1321I69 | 96.64 | -5.36 | 103.81 | 10.0 | 104.24 | 10.0 | 50.0 | 51 |
| 70.00 | SPY1321I70 | 97.57 | -3.43 | 102.81 | 10.0 | 103.24 | 10.0 | 4.0 | 2 |
| 71.00 | SPY1321I71 | 100.00 | 0.00 | 101.81 | 10.0 | 102.24 | 10.0 | 0.0 | 0 |
| 72.00 | SPY1321I72 | 99.00 | 0.00 | 100.81 | 10.0 | 101.24 | 10.0 | 0.0 | 0 |
| 73.00 | SPY1321I73 | 98.00 | 0.00 | 99.81 | 10.0 | 100.24 | 10.0 | 0.0 | 0 |
| 74.00 | SPY1321I74 | 96.60 | -0.40 | 98.81 | 10.0 | 99.24 | 10.0 | 100.0 | 110 |
| 75.00 | SPY1321I75 | 96.00 | 0.00 | 97.81 | 10.0 | 98.24 | 10.0 | 0.0 | 0 |
| 76.00 | SPY1321I76 | 95.00 | 0.00 | 96.81 | 10.0 | 97.24 | 10.0 | 0.0 | 0 |
| 77.00 | SPY1321I77 | 92.38 | -1.62 | 95.81 | 10.0 | 96.24 | 10.0 | 120.0 | 330 |
| 78.00 | SPY1321I78 | 93.00 | 0.00 | 94.81 | 10.0 | 95.24 | 10.0 | 0.0 | 0 |
| 79.00 | SPY1321I79 | 92.00 | 0.00 | 93.81 | 10.0 | 94.24 | 10.0 | 0.0 | 0 |
| 80.00 | SPY1321I80 | 88.51 | 0.00 | 90.73 | 11.0 | 95.37 | 10.0 | 0.0 | 0 |
| 81.00 | SPY1321I81 | 87.60 | 0.00 | 89.73 | 11.0 | 94.37 | 10.0 | 0.0 | 0 |
| 82.00 | SPY1321I82 | 86.51 | 0.00 | 88.73 | 11.0 | 93.37 | 10.0 | 0.0 | 0 |
| 83.00 | SPY1321I83 | 88.00 | 0.00 | 89.81 | 10.0 | 90.24 | 10.0 | 0.0 | 0 |
| 84.00 | SPY1321I84 | 84.51 | 0.00 | 86.73 | 11.0 | 91.37 | 10.0 | 0.0 | 0 |
| 85.00 | SPY1321I85 | 86.00 | 0.00 | 87.81 | 10.0 | 88.24 | 10.0 | 0.0 | 0 |
| 86.00 | SPY1321I86 | 85.00 | 0.00 | 86.81 | 10.0 | 87.24 | 10.0 | 0.0 | 0 |
| 87.00 | SPY1321I87 | 81.70 | 0.00 | 83.73 | 11.0 | 88.37 | 10.0 | 0.0 | 0 |
| 88.00 | SPY1321I88 | 80.52 | 0.00 | 82.73 | 11.0 | 87.37 | 10.0 | 0.0 | 0 |
| 89.00 | SPY1321I89 | 79.52 | 0.00 | 81.73 | 11.0 | 86.37 | 10.0 | 0.0 | 0 |
| 90.00 | SPY1321I90 | 81.00 | 0.00 | 82.81 | 10.0 | 83.24 | 10.0 | 0.0 | 0 |
| 91.00 | SPY1321I91 | 77.51 | 0.00 | 79.73 | 11.0 | 84.37 | 10.0 | 0.0 | 0 |
| 92.00 | SPY1321I92 | 76.51 | 0.00 | 78.73 | 11.0 | 83.37 | 10.0 | 0.0 | 0 |
| 93.00 | SPY1321I93 | 75.51 | 0.00 | 77.73 | 11.0 | 82.37 | 10.0 | 0.0 | 0 |
| 94.00 | SPY1321I94 | 77.00 | 0.00 | 78.81 | 10.0 | 79.24 | 10.0 | 0.0 | 0 |
| 95.00 | SPY1321I95 | 73.73 | 0.00 | 75.73 | 11.0 | 80.37 | 10.0 | 0.0 | 0 |
| 96.00 | SPY1321I96 | 75.00 | 0.00 | 76.81 | 10.0 | 77.24 | 10.0 | 0.0 | 0 |
| 97.00 | SPY1321I97 | 71.73 | 0.00 | 73.73 | 11.0 | 78.37 | 10.0 | 0.0 | 0 |
| 98.00 | SPY1321I98 | 70.52 | 0.00 | 72.73 | 11.0 | 77.37 | 10.0 | 0.0 | 0 |
| 99.00 | SPY1321I99 | 72.00 | 0.00 | 73.81 | 10.0 | 74.24 | 10.0 | 0.0 | 0 |
| 100.00 | SPY1321I100 | 68.51 | 0.00 | 70.73 | 11.0 | 75.37 | 10.0 | 0.0 | 0 |
| 100.00 | SPY1330I100 | 41.36 | -27.31 | 70.87 | 21.0 | 75.31 | 10.0 | 1.0 | 1 |
| 101.00 | SPY1321I101 | 67.51 | 0.00 | 69.73 | 11.0 | 74.37 | 10.0 | 0.0 | 0 |
| 101.00 | SPY1330I101 | 68.50 | 0.00 | 70.44 | 88.0 | 73.72 | 91.0 | 0.0 | 0 |
| 102.00 | SPY1321I102 | 66.51 | 0.00 | 68.73 | 11.0 | 73.37 | 10.0 | 0.0 | 0 |
| 102.00 | SPY1330I102 | 43.68 | -15.49 | 57.60 | 10.0 | 60.73 | 10.0 | 10.0 | 50 |
| 103.00 | SPY1321I103 | 65.73 | 0.00 | 67.73 | 11.0 | 72.37 | 10.0 | 0.0 | 0 |
| 103.00 | SPY1330I103 | 42.68 | -23.86 | 68.43 | 88.0 | 71.52 | 86.0 | 90.0 | 110 |
| 104.00 | SPY1321I104 | 64.73 | 0.00 | 66.73 | 11.0 | 71.37 | 10.0 | 0.0 | 0 |
| 104.00 | SPY1330I104 | 41.78 | -23.72 | 67.00 | 97.0 | 71.00 | 102.0 | 30.0 | 90 |
| 105.00 | SPY1321I105 | 63.51 | 0.00 | 65.73 | 11.0 | 70.37 | 10.0 | 0.0 | 0 |
| 105.00 | SPY1330I105 | 36.90 | -29.08 | 67.88 | 10.0 | 68.16 | 10.0 | 2.0 | 2 |
| 106.00 | SPY1321I106 | 62.51 | 0.00 | 64.73 | 11.0 | 69.37 | 10.0 | 0.0 | 0 |
| 106.00 | SPY1330I106 | 40.22 | -23.30 | 61.21 | 11.0 | 65.83 | 21.0 | 10.0 | 121 |
| 107.00 | SPY1321I107 | 61.51 | 0.00 | 63.73 | 11.0 | 68.37 | 10.0 | 0.0 | 0 |
| 107.00 | SPY1330I107 | 38.84 | -23.68 | 60.21 | 11.0 | 64.83 | 21.0 | 20.0 | 172 |
| 108.00 | SPY1321I108 | 60.51 | 0.00 | 62.63 | 11.0 | 67.34 | 10.0 | 0.0 | 0 |
| 108.00 | SPY1330I108 | 39.05 | -22.47 | 59.21 | 11.0 | 63.83 | 21.0 | 30.0 | 143 |
| 109.00 | SPY1321I109 | 59.51 | 0.00 | 61.63 | 11.0 | 66.34 | 10.0 | 0.0 | 0 |
| 109.00 | SPY1330I109 | 39.13 | -21.39 | 58.21 | 11.0 | 62.83 | 21.0 | 34.0 | 110 |
| 110.00 | SPY1321I110 | 58.73 | 0.00 | 60.63 | 11.0 | 65.34 | 10.0 | 0.0 | 0 |
| 110.00 | SPY1330I110 | 46.60 | -14.40 | 62.90 | 15.0 | 63.12 | 15.0 | 2.0 | 3 |
| 111.00 | SPY1321I111 | 57.51 | 0.00 | 59.63 | 11.0 | 64.34 | 10.0 | 0.0 | 0 |
| 111.00 | SPY1330I111 | 31.14 | -28.84 | 61.88 | 10.0 | 62.16 | 10.0 | 82.0 | 86 |
| 112.00 | SPY1321I112 | 56.51 | 0.00 | 58.63 | 11.0 | 63.34 | 10.0 | 0.0 | 0 |
| 112.00 | SPY1330I112 | 52.23 | -6.75 | 60.88 | 10.0 | 61.16 | 10.0 | 10.0 | 10 |
| 113.00 | SPY1321I113 | 55.51 | 0.00 | 57.63 | 11.0 | 62.34 | 10.0 | 0.0 | 0 |
| 113.00 | SPY1330I113 | 29.24 | -28.74 | 59.88 | 10.0 | 60.16 | 10.0 | 130.0 | 252 |
| 114.00 | SPY1321I114 | 54.73 | 0.00 | 56.63 | 11.0 | 61.34 | 10.0 | 0.0 | 0 |
| 114.00 | SPY1330I114 | 50.23 | -6.75 | 58.88 | 10.0 | 59.16 | 10.0 | 10.0 | 182 |
| 115.00 | SPY1321I115 | 53.73 | 0.00 | 55.63 | 11.0 | 60.34 | 10.0 | 0.0 | 0 |
| 115.00 | SPY1330I115 | 40.80 | -15.20 | 57.90 | 15.0 | 58.12 | 15.0 | 1.0 | 1 |
| 116.00 | SPY1321I116 | 52.51 | 0.00 | 54.63 | 11.0 | 59.34 | 10.0 | 0.0 | 0 |
| 116.00 | SPY1330I116 | 26.65 | -28.33 | 56.88 | 10.0 | 57.16 | 10.0 | 33.0 | 33 |
| 117.00 | SPY1321I117 | 51.51 | 0.00 | 53.63 | 11.0 | 58.34 | 10.0 | 0.0 | 0 |
| 117.00 | SPY1330I117 | 31.70 | -22.30 | 55.90 | 15.0 | 56.12 | 15.0 | 100.0 | 100 |
| 118.00 | SPY1321I118 | 50.73 | 0.00 | 52.63 | 11.0 | 57.34 | 10.0 | 0.0 | 0 |
| 118.00 | SPY1330I118 | 53.00 | 0.00 | 54.90 | 15.0 | 55.12 | 15.0 | 0.0 | 1 |
| 119.00 | SPY1321I119 | 49.73 | 0.00 | 51.63 | 11.0 | 56.34 | 10.0 | 0.0 | 0 |
| 119.00 | SPY1330I119 | 37.82 | -14.18 | 53.90 | 15.0 | 54.12 | 15.0 | 11.0 | 11 |
| 120.00 | SPY1321I120 | 48.51 | 0.00 | 50.63 | 11.0 | 55.34 | 10.0 | 0.0 | 0 |
| 120.00 | SPY1330I120 | 36.85 | -14.15 | 52.90 | 15.0 | 53.12 | 15.0 | 7.0 | 7 |
| 121.00 | SPY1321I121 | 47.51 | 0.00 | 49.63 | 11.0 | 54.34 | 10.0 | 0.0 | 0 |
| 121.00 | SPY1330I121 | 26.66 | -23.34 | 51.90 | 15.0 | 52.12 | 15.0 | 17.0 | 17 |
| 122.00 | SPY1321I122 | 46.73 | 0.00 | 48.63 | 11.0 | 53.34 | 10.0 | 0.0 | 0 |
| 122.00 | SPY1330I122 | 43.50 | -5.50 | 50.90 | 15.0 | 51.12 | 15.0 | 7.0 | 7 |
| 123.00 | SPY1321I123 | 45.51 | 0.00 | 47.63 | 11.0 | 52.34 | 10.0 | 0.0 | 0 |
| 123.00 | SPY1330I123 | 25.05 | -22.95 | 49.90 | 15.0 | 50.12 | 15.0 | 10.0 | 10 |
| 124.00 | SPY1321I124 | 44.51 | 0.00 | 46.63 | 11.0 | 51.34 | 10.0 | 0.0 | 0 |
| 124.00 | SPY1330I124 | 32.98 | -14.02 | 48.90 | 15.0 | 49.12 | 15.0 | 24.0 | 24 |
| 125.00 | SPY1321I125 | 43.51 | 0.00 | 45.63 | 11.0 | 50.34 | 10.0 | 0.0 | 0 |
| 125.00 | SPY1330I125 | 30.62 | -15.38 | 47.90 | 15.0 | 48.12 | 15.0 | 34.0 | 8 |
| 126.00 | SPY1321I126 | 42.51 | 0.00 | 44.63 | 11.0 | 49.34 | 10.0 | 0.0 | 0 |
| 126.00 | SPY1330I126 | 45.00 | 0.00 | 46.90 | 15.0 | 47.12 | 15.0 | 0.0 | 0 |
| 127.00 | SPY1321I127 | 41.51 | 0.00 | 43.63 | 11.0 | 48.34 | 10.0 | 0.0 | 0 |
| 127.00 | SPY1330I127 | 44.00 | 0.00 | 45.90 | 15.0 | 46.12 | 15.0 | 0.0 | 0 |
| 128.00 | SPY1321I128 | 40.51 | 0.00 | 42.63 | 11.0 | 47.34 | 10.0 | 0.0 | 0 |
| 128.00 | SPY1330I128 | 16.80 | -26.20 | 44.90 | 15.0 | 45.12 | 15.0 | 5.0 | 10 |
| 129.00 | SPY1321I129 | 39.73 | 0.00 | 41.63 | 11.0 | 46.32 | 10.0 | 0.0 | 0 |
| 129.00 | SPY1330I129 | 42.00 | 0.00 | 43.90 | 15.0 | 44.12 | 15.0 | 0.0 | 0 |
| 130.00 | SPY1321I130 | 43.00 | 2.00 | 42.81 | 10.0 | 43.24 | 10.0 | 2.0 | 139 |
| 130.00 | SPY1330I130 | 30.80 | -10.20 | 42.90 | 15.0 | 43.12 | 15.0 | 1.0 | 556 |
| 131.00 | SPY1321I131 | 37.51 | 0.00 | 39.63 | 11.0 | 44.34 | 10.0 | 0.0 | 0 |
| 131.00 | SPY1330I131 | 14.69 | -25.31 | 41.90 | 15.0 | 42.12 | 15.0 | 10.0 | 1,030 |
| 132.00 | SPY1321I132 | 36.51 | 0.00 | 38.63 | 11.0 | 43.32 | 10.0 | 0.0 | 0 |
| 132.00 | SPY1330I132 | 29.00 | -10.00 | 40.90 | 15.0 | 41.12 | 15.0 | 35.0 | 195 |
| 133.00 | SPY1321I133 | 35.51 | 0.00 | 37.63 | 11.0 | 42.32 | 10.0 | 0.0 | 0 |
| 133.00 | SPY1330I133 | 12.51 | -25.49 | 39.90 | 15.0 | 40.12 | 15.0 | 7.0 | 60 |
| 134.00 | SPY1321I134 | 34.51 | 0.00 | 36.65 | 11.0 | 41.33 | 10.0 | 0.0 | 0 |
| 134.00 | SPY1330I134 | 27.65 | -9.35 | 38.90 | 15.0 | 39.12 | 15.0 | 105.0 | 115 |
| 135.00 | SPY1321I135 | 38.19 | 2.19 | 37.87 | 21.0 | 38.13 | 10.0 | 9.0 | 4,755 |
| 135.00 | SPY1327I135 | 30.60 | -5.40 | 37.90 | 10.0 | 38.12 | 10.0 | 9.0 | 9 |
| 135.00 | SPY1330I135 | 33.70 | -2.30 | 37.90 | 15.0 | 38.12 | 15.0 | 1.0 | 425 |
| 136.00 | SPY1321I136 | 32.51 | 0.00 | 34.65 | 11.0 | 39.34 | 10.0 | 0.0 | 0 |
| 136.00 | SPY1327I136 | 35.00 | 0.00 | 36.90 | 10.0 | 37.12 | 10.0 | 0.0 | 0 |
| 136.00 | SPY1330I136 | 26.77 | -8.23 | 36.90 | 15.0 | 37.12 | 15.0 | 2.0 | 241 |
| 137.00 | SPY1321I137 | 31.52 | 0.00 | 33.65 | 11.0 | 38.34 | 10.0 | 0.0 | 0 |
| 137.00 | SPY1327I137 | 34.00 | 0.00 | 35.90 | 10.0 | 36.12 | 10.0 | 0.0 | 0 |
| 137.00 | SPY1330I137 | 20.27 | -13.73 | 35.90 | 15.0 | 36.12 | 15.0 | 2.0 | 342 |
| 138.00 | SPY1321I138 | 30.51 | 0.00 | 32.65 | 11.0 | 37.33 | 10.0 | 0.0 | 0 |
| 138.00 | SPY1327I138 | 29.14 | -3.86 | 34.90 | 10.0 | 35.12 | 10.0 | 11.0 | 11 |
| 138.00 | SPY1330I138 | 27.25 | -5.75 | 34.90 | 15.0 | 35.12 | 15.0 | 30.0 | 597 |
| 139.00 | SPY1321I139 | 29.51 | 0.00 | 31.85 | 1.0 | 36.85 | 1.0 | 0.0 | 0 |
| 139.00 | SPY1327I139 | 32.00 | 0.00 | 33.90 | 10.0 | 34.12 | 10.0 | 0.0 | 0 |
| 139.00 | SPY1330I139 | 29.72 | -2.28 | 33.90 | 15.0 | 34.12 | 15.0 | 6.0 | 870 |
| 140.00 | SPY1321I140 | 32.28 | 1.40 | 32.87 | 21.0 | 33.14 | 21.0 | 22.0 | 8,443 |
| 140.00 | SPY1327I140 | 30.15 | -0.85 | 32.90 | 10.0 | 33.12 | 10.0 | 4.0 | 6 |
| 140.00 | SPY1330I140 | 30.10 | -0.90 | 32.90 | 15.0 | 33.12 | 15.0 | 2.0 | 1,275 |
| 141.00 | SPY1321I141 | 27.52 | 0.00 | 29.86 | 1.0 | 34.86 | 1.0 | 0.0 | 0 |
| 141.00 | SPY1327I141 | 30.00 | 0.00 | 31.90 | 10.0 | 32.12 | 10.0 | 0.0 | 0 |
| 141.00 | SPY1330I141 | 16.25 | -13.75 | 31.90 | 15.0 | 32.12 | 15.0 | 10.0 | 1,397 |
| 142.00 | SPY1321I142 | 31.25 | 2.25 | 30.87 | 21.0 | 31.14 | 21.0 | 10.0 | 4,419 |
| 142.00 | SPY1327I142 | 29.00 | 0.00 | 30.90 | 10.0 | 31.12 | 10.0 | 0.0 | 0 |
| 142.00 | SPY1330I142 | 28.70 | -0.30 | 30.90 | 15.0 | 31.12 | 15.0 | 8.0 | 1,777 |
| 143.00 | SPY1321I143 | 27.88 | 0.00 | 29.84 | 15.0 | 30.18 | 15.0 | 1.0 | 3,039 |
| 143.00 | SPY1327I143 | 28.00 | 0.00 | 29.90 | 10.0 | 30.12 | 10.0 | 0.0 | 0 |
| 143.00 | SPY1330I143 | 27.21 | -0.79 | 29.90 | 15.0 | 30.12 | 15.0 | 4.0 | 1,557 |
| 144.00 | SPY1321I144 | 26.98 | -0.04 | 28.87 | 21.0 | 29.14 | 21.0 | 1.0 | 11,502 |
| 144.00 | SPY1327I144 | 27.00 | 0.00 | 28.90 | 10.0 | 29.12 | 10.0 | 0.0 | 0 |
| 144.00 | SPY1330I144 | 18.60 | -8.40 | 28.90 | 15.0 | 29.12 | 15.0 | 7.0 | 1,488 |
| 145.00 | SPY1321I145 | 26.08 | 0.06 | 27.87 | 21.0 | 28.14 | 21.0 | 2.0 | 13,245 |
| 145.00 | SPY1327I145 | 23.52 | 0.00 | 25.65 | 11.0 | 30.33 | 10.0 | 0.0 | 0 |
| 145.00 | SPY1330I145 | 23.75 | -2.25 | 27.90 | 15.0 | 28.12 | 15.0 | 4.0 | 1,720 |
| 146.00 | SPY1321I146 | 27.30 | 2.28 | 26.87 | 21.0 | 27.14 | 21.0 | 2.0 | 4,163 |
| 146.00 | SPY1327I146 | 22.52 | 0.00 | 24.65 | 11.0 | 29.38 | 10.0 | 0.0 | 0 |
| 146.00 | SPY1330I146 | 26.48 | 1.48 | 26.90 | 15.0 | 27.12 | 15.0 | 3.0 | 755 |
| 147.00 | SPY1321I147 | 21.50 | 0.00 | 23.85 | 1.0 | 28.80 | 1.0 | 0.0 | 0 |
| 147.00 | SPY1327I147 | 21.50 | 0.00 | 23.85 | 1.0 | 28.80 | 1.0 | 0.0 | 0 |
| 147.00 | SPY1330I147 | 20.50 | -3.50 | 25.90 | 15.0 | 26.12 | 15.0 | 1.0 | 1,632 |
| 148.00 | SPY1321I148 | 20.50 | 0.00 | 22.87 | 1.0 | 27.80 | 1.0 | 0.0 | 0 |
| 148.00 | SPY1327I148 | 20.50 | 0.00 | 22.55 | 1.0 | 27.54 | 1.0 | 0.0 | 0 |
| 148.00 | SPY1330I148 | 20.64 | -2.36 | 24.90 | 15.0 | 25.12 | 15.0 | 2.0 | 1,524 |
| 149.00 | SPY1321I149 | 23.04 | 1.02 | 23.88 | 10.0 | 24.13 | 10.0 | 18.0 | 6,527 |
| 149.00 | SPY1327I149 | 19.50 | 0.00 | 21.55 | 1.0 | 26.53 | 1.0 | 0.0 | 0 |
| 149.00 | SPY1330I149 | 15.50 | -6.50 | 23.90 | 15.0 | 24.12 | 15.0 | 41.0 | 1,028 |
| 150.00 | SPY1321I150 | 22.95 | 1.99 | 22.87 | 10.0 | 23.13 | 10.0 | 81.0 | 11,356 |
| 150.00 | SPY1327I150 | 18.73 | 0.00 | 20.65 | 11.0 | 25.38 | 10.0 | 0.0 | 0 |
| 150.00 | SPY1330I150 | 20.78 | -0.17 | 22.90 | 15.0 | 23.12 | 15.0 | 1.0 | 2,238 |
| 150.50 | SPY1321I150.5 | 18.12 | 0.00 | 20.01 | 1.0 | 25.00 | 2.0 | 0.0 | 0 |
| 151.00 | SPY1321I151 | 22.32 | 2.25 | 21.87 | 10.0 | 22.13 | 10.0 | 4.0 | 5,063 |
| 151.00 | SPY1327I151 | 17.50 | 0.00 | 19.56 | 1.0 | 24.55 | 1.0 | 0.0 | 0 |
| 151.00 | SPY1330I151 | 13.78 | -6.22 | 21.90 | 15.0 | 22.12 | 15.0 | 19.0 | 2,033 |
| 151.50 | SPY1321I151.5 | 17.12 | 0.00 | 19.01 | 1.0 | 24.00 | 2.0 | 0.0 | 0 |
| 152.00 | SPY1321I152 | 20.18 | 1.08 | 20.98 | 10.0 | 22.88 | 1.0 | 86.0 | 8,520 |
| 152.00 | SPY1327I152 | 16.50 | 0.00 | 18.86 | 1.0 | 23.80 | 1.0 | 0.0 | 0 |
| 152.00 | SPY1330I152 | 15.04 | -3.96 | 20.90 | 15.0 | 21.12 | 15.0 | 2.0 | 2,152 |
| 152.50 | SPY1321I152.5 | 16.58 | 0.00 | 19.20 | 371.0 | 21.80 | 371.0 | 0.0 | 0 |
| 153.00 | SPY1321I153 | 19.00 | 0.95 | 19.88 | 10.0 | 20.13 | 10.0 | 14.0 | 12,720 |
| 153.00 | SPY1327I153 | 15.52 | 0.00 | 17.65 | 11.0 | 22.38 | 10.0 | 0.0 | 0 |
| 153.00 | SPY1330I153 | 14.08 | -3.92 | 19.90 | 30.0 | 20.12 | 25.0 | 2.0 | 4,088 |
| 153.50 | SPY1321I153.5 | 15.59 | 0.00 | 18.39 | 371.0 | 20.43 | 371.0 | 0.0 | 0 |
| 154.00 | SPY1321I154 | 19.12 | 2.19 | 18.87 | 10.0 | 19.13 | 10.0 | 16.0 | 9,600 |
| 154.00 | SPY1327I154 | 14.73 | 0.00 | 16.65 | 11.0 | 21.38 | 10.0 | 0.0 | 0 |
| 154.00 | SPY1330I154 | 19.44 | 2.52 | 18.90 | 30.0 | 19.12 | 25.0 | 6.0 | 3,946 |
| 154.50 | SPY1321I154.5 | 14.59 | 0.00 | 17.30 | 371.0 | 19.70 | 371.0 | 0.0 | 0 |
| 155.00 | SPY1321I155 | 15.79 | -0.28 | 17.88 | 10.0 | 18.13 | 10.0 | 189.0 | 23,832 |
| 155.00 | SPY1327I155 | 13.73 | 0.00 | 15.65 | 11.0 | 20.33 | 10.0 | 0.0 | 0 |
| 155.00 | SPY1330I155 | 18.12 | 2.12 | 17.90 | 15.0 | 18.12 | 15.0 | 100.0 | 3,286 |
| 155.50 | SPY1321I155.5 | 13.58 | 0.00 | 15.15 | 11.0 | 18.61 | 371.0 | 0.0 | 0 |
| 156.00 | SPY1321I156 | 17.07 | 2.02 | 16.90 | 10.0 | 17.13 | 10.0 | 52.0 | 11,829 |
| 156.00 | SPY1327I156 | 12.73 | 0.00 | 14.65 | 11.0 | 19.33 | 10.0 | 0.0 | 0 |
| 156.00 | SPY1330I156 | 17.10 | 2.10 | 16.90 | 30.0 | 17.12 | 25.0 | 323.0 | 2,796 |
| 156.50 | SPY1321I156.5 | 13.44 | 0.00 | 15.48 | 371.0 | 17.38 | 371.0 | 0.0 | 0 |
| 157.00 | SPY1321I157 | 16.02 | 1.96 | 15.88 | 10.0 | 16.13 | 10.0 | 86.0 | 15,370 |
| 157.00 | SPY1327I157 | 11.73 | 0.00 | 13.65 | 11.0 | 18.33 | 10.0 | 0.0 | 0 |
| 157.00 | SPY1330I157 | 16.01 | 2.01 | 15.90 | 15.0 | 16.12 | 15.0 | 34.0 | 3,848 |
| 157.50 | SPY1321I157.5 | 11.58 | 0.00 | 13.39 | 10.0 | 17.77 | 10.0 | 0.0 | 0 |
| 158.00 | SPY1321I158 | 15.07 | 2.05 | 14.89 | 10.0 | 15.13 | 10.0 | 239.0 | 39,805 |
| 158.00 | SPY1327I158 | 10.51 | 0.00 | 12.65 | 11.0 | 17.33 | 10.0 | 0.0 | 0 |
| 158.00 | SPY1330I158 | 12.78 | -0.35 | 14.90 | 15.0 | 15.12 | 15.0 | 20.0 | 3,755 |
| 158.50 | SPY1321I158.5 | 10.58 | 0.00 | 12.17 | 10.0 | 16.69 | 10.0 | 0.0 | 0 |
| 159.00 | SPY1321I159 | 14.10 | 2.13 | 13.87 | 21.0 | 14.12 | 10.0 | 299.0 | 22,701 |
| 159.00 | SPY1327I159 | 9.70 | 0.00 | 11.65 | 11.0 | 16.33 | 10.0 | 0.0 | 0 |
| 159.00 | SPY1330I159 | 14.10 | 2.10 | 13.90 | 15.0 | 14.12 | 15.0 | 41.0 | 3,019 |
| 159.50 | SPY1321I159.5 | 9.59 | 0.00 | 12.57 | 371.0 | 14.43 | 371.0 | 0.0 | 0 |
| 160.00 | SPY1321I160 | 12.90 | 1.91 | 12.89 | 10.0 | 13.13 | 10.0 | 13455.0 | 49,360 |
| 160.00 | SPY1327I160 | 8.74 | 0.00 | 10.70 | 10.0 | 15.40 | 11.0 | 0.0 | 0 |
| 160.00 | SPY1330I160 | 11.15 | 0.11 | 12.90 | 30.0 | 13.12 | 25.0 | 50.0 | 7,637 |
| 160.50 | SPY1321I160.5 | 9.44 | 0.00 | 10.15 | 11.0 | 14.80 | 371.0 | 0.0 | 0 |
| 160.50 | SPY1327I160.5 | 8.34 | -2.16 | 12.40 | 15.0 | 12.62 | 15.0 | 5.0 | 160 |
| 161.00 | SPY1321I161 | 12.12 | 2.22 | 11.89 | 10.0 | 12.13 | 10.0 | 282.0 | 22,045 |
| 161.00 | SPY1327I161 | 7.50 | 0.00 | 9.55 | 1.0 | 14.53 | 1.0 | 0.0 | 0 |
| 161.00 | SPY1330I161 | 10.02 | 0.00 | 11.90 | 15.0 | 12.12 | 15.0 | 11.0 | 3,697 |
| 161.50 | SPY1321I161.5 | 11.55 | 2.05 | 11.34 | 15.0 | 11.68 | 15.0 | 20.0 | 20 |
| 161.50 | SPY1327I161.5 | 7.74 | -1.77 | 11.40 | 15.0 | 11.62 | 15.0 | 72.0 | 255 |
| 162.00 | SPY1321I162 | 11.12 | 2.14 | 10.88 | 21.0 | 11.13 | 10.0 | 321.0 | 34,835 |
| 162.00 | SPY1327I162 | 11.07 | 2.29 | 10.90 | 15.0 | 11.12 | 15.0 | 7.0 | 480 |
| 162.00 | SPY1330I162 | 10.80 | 1.67 | 10.90 | 30.0 | 11.12 | 30.0 | 1.0 | 5,504 |
| 162.50 | SPY1321I162.5 | 7.40 | 0.00 | 7.93 | 371.0 | 11.97 | 371.0 | 0.0 | 0 |
| 162.50 | SPY1327I162.5 | 6.84 | -1.67 | 10.40 | 15.0 | 10.62 | 15.0 | 128.0 | 255 |
| 163.00 | SPY1321I163 | 9.95 | 1.96 | 9.89 | 10.0 | 10.14 | 21.0 | 814.0 | 25,854 |
| 163.00 | SPY1327I163 | 9.98 | 1.96 | 9.90 | 15.0 | 10.12 | 15.0 | 52.0 | 1,524 |
| 163.00 | SPY1330I163 | 10.10 | 2.10 | 9.90 | 20.0 | 10.12 | 30.0 | 374.0 | 5,786 |
| 163.50 | SPY1321I163.5 | 5.60 | 0.00 | 8.45 | 371.0 | 10.55 | 371.0 | 0.0 | 0 |
| 163.50 | SPY1327I163.5 | 7.36 | 0.00 | 9.40 | 20.0 | 9.62 | 20.0 | 1.0 | 660 |
| 164.00 | SPY1321I164 | 9.06 | 2.14 | 8.84 | 15.0 | 9.18 | 30.0 | 3598.0 | 51,904 |
| 164.00 | SPY1327I164 | 9.05 | 2.02 | 8.90 | 20.0 | 9.12 | 20.0 | 488.0 | 3,427 |
| 164.00 | SPY1330I164 | 9.10 | 2.02 | 8.90 | 20.0 | 9.12 | 30.0 | 349.0 | 6,376 |
| 164.50 | SPY1321I164.5 | 7.14 | 0.61 | 8.34 | 15.0 | 8.68 | 20.0 | 3.0 | 176 |
| 164.50 | SPY1327I164.5 | 5.00 | -1.54 | 8.40 | 20.0 | 8.62 | 20.0 | 151.0 | 763 |
| 165.00 | SPY1321I165 | 8.10 | 2.07 | 7.85 | 15.0 | 8.18 | 30.0 | 2760.0 | 112,089 |
| 165.00 | SPY1327I165 | 7.96 | 1.91 | 7.90 | 20.0 | 8.12 | 20.0 | 170.0 | 1,729 |
| 165.00 | SPY1330I165 | 6.30 | 0.25 | 7.90 | 20.0 | 8.12 | 30.0 | 1192.0 | 16,397 |
| 165.50 | SPY1321I165.5 | 6.10 | 0.58 | 7.34 | 20.0 | 7.68 | 20.0 | 3.0 | 333 |
| 165.50 | SPY1327I165.5 | 5.61 | 0.00 | 7.40 | 20.0 | 7.62 | 20.0 | 200.0 | 1,641 |
| 166.00 | SPY1321I166 | 7.03 | 1.93 | 6.84 | 10.0 | 7.18 | 10.0 | 5205.0 | 71,617 |
| 166.00 | SPY1327I166 | 4.74 | -0.33 | 6.90 | 20.0 | 7.12 | 20.0 | 88.0 | 2,359 |
| 166.00 | SPY1330I166 | 7.16 | 2.08 | 6.90 | 20.0 | 7.13 | 30.0 | 6410.0 | 27,121 |
| 166.50 | SPY1321I166.5 | 6.59 | 1.99 | 6.34 | 15.0 | 6.68 | 20.0 | 1.0 | 1,844 |
| 166.50 | SPY1327I166.5 | 4.20 | -0.40 | 6.40 | 20.0 | 6.63 | 20.0 | 13.0 | 1,933 |
| 167.00 | SPY1321I167 | 6.00 | 1.80 | 5.89 | 10.0 | 6.17 | 10.0 | 6227.0 | 110,446 |
| 167.00 | SPY1327I167 | 6.13 | 2.00 | 5.90 | 20.0 | 6.13 | 20.0 | 153.0 | 3,791 |
| 167.00 | SPY1330I167 | 5.95 | 1.72 | 5.90 | 15.0 | 6.13 | 30.0 | 566.0 | 21,721 |
| 167.50 | SPY1321I167.5 | 2.46 | 0.00 | 4.64 | 371.0 | 6.36 | 371.0 | 0.0 | 0 |
| 167.50 | SPY1327I167.5 | 5.24 | 1.59 | 5.40 | 25.0 | 5.63 | 30.0 | 1103.0 | 2,637 |
| 168.00 | SPY1321I168 | 5.00 | 1.82 | 4.92 | 163.0 | 5.09 | 198.0 | 4837.0 | 100,705 |
| 168.00 | SPY1327I168 | 4.97 | 1.72 | 4.90 | 104.0 | 5.13 | 73.0 | 1769.0 | 2,859 |
| 168.00 | SPY1330I168 | 5.13 | 1.86 | 4.91 | 295.0 | 5.14 | 293.0 | 8721.0 | 91,873 |
| 168.50 | SPY1321I168.5 | 4.46 | 1.77 | 4.41 | 133.0 | 4.67 | 133.0 | 243.0 | 4,203 |
| 168.50 | SPY1327I168.5 | 4.55 | 1.71 | 4.41 | 195.0 | 4.64 | 152.0 | 4831.0 | 8,009 |
| 169.00 | SPY1321I169 | 3.98 | 1.63 | 3.92 | 234.0 | 4.09 | 123.0 | 23343.0 | 119,674 |
| 169.00 | SPY1327I169 | 4.07 | 1.63 | 3.92 | 828.0 | 4.15 | 131.0 | 6434.0 | 9,695 |
| 169.00 | SPY1330I169 | 4.00 | 1.50 | 3.95 | 78.0 | 4.02 | 25.0 | 8099.0 | 60,262 |
| 169.50 | SPY1321I169.5 | 3.48 | 1.57 | 3.42 | 150.0 | 3.62 | 150.0 | 2206.0 | 10,853 |
| 169.50 | SPY1327I169.5 | 3.63 | 1.57 | 3.44 | 863.0 | 3.67 | 30.0 | 19173.0 | 6,510 |
| 170.00 | SPY1321I170 | 3.07 | 1.54 | 3.00 | 3.0 | 3.98 | 10.0 | 127604.0 | 194,245 |
| 170.00 | SPY1327I170 | 2.55 | 1.02 | 0.75 | 11.0 | 5.13 | 10.0 | 40.0 | 4,118 |
| 170.00 | SPY1330I170 | 3.14 | 1.30 | 3.02 | 830.0 | 3.17 | 10.0 | 24147.0 | 86,422 |
| 170.50 | SPY1321I170.5 | 2.07 | 0.91 | 0.51 | 371.0 | 4.95 | 11.0 | 396.0 | 2,092 |
| 170.50 | SPY1327I170.5 | 0.00 | 0.00 | 0.47 | 1.0 | 5.45 | 1.0 | 0.0 | 0 |
| 171.00 | SPY1321I171 | 2.03 | 1.08 | 2.02 | 171.0 | 2.11 | 74.0 | 89031.0 | 106,207 |
| 171.00 | SPY1327I171 | 2.20 | 1.10 | 1.93 | 10.0 | 2.57 | 20.0 | 13.0 | 2,900 |
| 171.00 | SPY1330I171 | 2.30 | 1.07 | 2.22 | 3413.0 | 2.36 | 3623.0 | 6725.0 | 28,404 |
| 171.50 | SPY1321I171.5 | 1.94 | 1.29 | 0.05 | 1.0 | 5.00 | 371.0 | 585.0 | 246 |
| 171.50 | SPY1327I171.5 | 0.00 | 0.00 | 1.75 | 1.0 | 1.90 | 1.0 | 0.0 | 0 |
| 172.00 | SPY1321I172 | 1.20 | 0.72 | 1.17 | 158.0 | 1.24 | 117.0 | 148135.0 | 135,235 |
| 172.00 | SPY1327I172 | 1.27 | 0.56 | 1.38 | 10.0 | 1.74 | 10.0 | 1384.0 | 1 |
| 172.00 | SPY1330I172 | 1.60 | 0.84 | 1.59 | 78.0 | 1.63 | 89.0 | 17965.0 | 9,001 |
| 172.50 | SPY1321I172.5 | 0.78 | 0.44 | 0.49 | 371.0 | 0.99 | 370.0 | 122.0 | 236 |
| 172.50 | SPY1327I172.5 | 0.00 | 0.00 | 1.02 | 1.0 | 1.64 | 1.0 | 0.0 | 0 |
| 173.00 | SPY1321I173 | 0.58 | 0.35 | 0.56 | 21.0 | 0.58 | 78.0 | 151588.0 | 142,030 |
| 173.00 | SPY1327I173 | 1.12 | 0.80 | 0.65 | 10.0 | 1.29 | 10.0 | 964.0 | 1 |
| 173.00 | SPY1330I173 | 1.07 | 0.61 | 1.04 | 89.0 | 1.07 | 89.0 | 16791.0 | 9,919 |
| 173.50 | SPY1321I173.5 | 0.37 | 0.22 | 0.35 | 143.0 | 0.37 | 89.0 | 155584.0 | 11,748 |
| 173.50 | SPY1327I173.5 | 0.00 | 0.00 | 0.67 | 1.0 | 0.74 | 1.0 | 0.0 | 0 |
| 174.00 | SPY1321I174 | 0.20 | 0.10 | 0.21 | 92.0 | 0.23 | 234.0 | 101750.0 | 96,270 |
| 174.00 | SPY1327I174 | 0.56 | 0.34 | 0.55 | 11.0 | 0.57 | 103.0 | 17145.0 | 4,676 |
| 174.00 | SPY1330I174 | 0.65 | 0.39 | 0.64 | 59.0 | 0.66 | 134.0 | 8394.0 | 10,809 |
| 174.50 | SPY1321I174.5 | 5.00 | 0.00 | 0.14 | 1.0 | 0.51 | 1.0 | 0.0 | 0 |
| 174.50 | SPY1327I174.5 | 0.00 | 0.00 | 0.36 | 1.0 | 0.43 | 1.0 | 0.0 | 0 |
| 175.00 | SPY1321I175 | 0.08 | 0.03 | 0.05 | 125.0 | 0.10 | 848.0 | 34616.0 | 130,823 |
| 175.00 | SPY1327I175 | 0.36 | 0.24 | 0.31 | 29.0 | 0.33 | 87.0 | 4891.0 | 478 |
| 175.00 | SPY1330I175 | 0.41 | 0.26 | 0.37 | 107.0 | 0.39 | 78.0 | 16087.0 | 30,662 |
| 175.50 | SPY1321I175.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 175.50 | SPY1327I175.5 | 0.00 | 0.00 | 0.02 | 1.0 | 0.56 | 1.0 | 0.0 | 0 |
| 176.00 | SPY1321I176 | 0.05 | 0.02 | 0.02 | 125.0 | 0.05 | 378.0 | 7564.0 | 63,811 |
| 176.00 | SPY1327I176 | 0.18 | 0.11 | 0.16 | 305.0 | 0.19 | 242.0 | 7170.0 | 523 |
| 176.00 | SPY1330I176 | 0.23 | 0.16 | 0.21 | 167.0 | 0.23 | 178.0 | 1815.0 | 5,068 |
| 176.50 | SPY1321I176.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 176.50 | SPY1327I176.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 177.00 | SPY1321I177 | 0.03 | 0.01 | 0.01 | 211.0 | 0.03 | 201.0 | 11096.0 | 66,797 |
| 177.00 | SPY1327I177 | 0.10 | 0.05 | 0.09 | 125.0 | 0.12 | 86.0 | 187.0 | 428 |
| 177.00 | SPY1330I177 | 0.10 | 0.04 | 0.12 | 164.0 | 0.14 | 173.0 | 36.0 | 1,871 |
| 177.50 | SPY1321I177.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 177.50 | SPY1327I177.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 178.00 | SPY1321I178 | 0.01 | 0.00 | 0.01 | 302.0 | 0.02 | 70.0 | 2919.0 | 31,933 |
| 178.00 | SPY1327I178 | 0.08 | 0.06 | 0.05 | 125.0 | 0.09 | 180.0 | 587.0 | 384 |
| 178.00 | SPY1330I178 | 0.09 | 0.05 | 0.07 | 259.0 | 0.09 | 130.0 | 573.0 | 22,136 |
| 178.50 | SPY1321I178.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 178.50 | SPY1327I178.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 179.00 | SPY1321I179 | 0.01 | 0.00 | 0.01 | 42.0 | 0.01 | 60.0 | 1976.0 | 27,607 |
| 179.00 | SPY1327I179 | 0.05 | 0.03 | 0.05 | 97.0 | 0.06 | 20.0 | 20.0 | 188 |
| 179.50 | SPY1321I179.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 179.50 | SPY1327I179.5 | 0.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 180.00 | SPY1321I180 | 0.01 | 0.00 | 0.01 | 67.0 | 0.01 | 100.0 | 10005.0 | 164,993 |
| 180.00 | SPY1327I180 | 0.04 | 0.03 | 0.03 | 125.0 | 0.06 | 125.0 | 1266.0 | 131 |
| 180.00 | SPY1330I180 | 0.04 | 0.01 | 0.03 | 219.0 | 0.07 | 63.0 | 4074.0 | 20,513 |
| 181.00 | SPY1321I181 | 0.01 | 0.00 | 0.01 | 248.0 | 0.01 | 51.0 | 204.0 | 21,042 |
| 181.00 | SPY1327I181 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 182.00 | SPY1321I182 | 0.01 | 0.00 | 0.01 | 150.0 | 0.01 | 20.0 | 400.0 | 22,238 |
| 182.00 | SPY1327I182 | 5.00 | 0.00 | 0.00 | 0.0 | 4.87 | 11.0 | 0.0 | 0 |
| 183.00 | SPY1321I183 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 183.00 | SPY1327I183 | 4.87 | 0.00 | 0.00 | 0.0 | 4.87 | 11.0 | 0.0 | 0 |
| 184.00 | SPY1321I184 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 184.00 | SPY1327I184 | 5.00 | 0.00 | 0.00 | 0.0 | 4.87 | 11.0 | 0.0 | 0 |
| 185.00 | SPY1321I185 | 5.00 | 0.00 | 0.01 | 10.0 | 5.00 | 2.0 | 0.0 | 0 |
| 185.00 | SPY1327I185 | 5.00 | 0.00 | 0.00 | 0.0 | 4.87 | 11.0 | 0.0 | 0 |
| 185.00 | SPY1330I185 | 0.01 | 0.00 | 0.01 | 90.0 | 0.01 | 11.0 | 31.0 | 6,805 |
| 186.00 | SPY1321I186 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 187.00 | SPY1321I187 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 188.00 | SPY1321I188 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 189.00 | SPY1321I189 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 190.00 | SPY1321I190 | 0.01 | 0.00 | 0.01 | 1722.0 | 0.01 | 177.0 | 1.0 | 35,415 |
| 195.00 | SPY1321I195 | 5.00 | 0.00 | 0.01 | 22.0 | 5.00 | 2.0 | 0.0 | 0 |
| 200.00 | SPY1321I200 | 5.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 205.00 | SPY1321I205 | 5.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
Put Options: SPY
| Strike Price |
Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| Symbol | Last | Chg | Bid($) | Bid(#) | Ask($) | Ask(#) | Vol | Open Int | |
| 20.00 | SPY1321U20 | 0.02 | 0.01 | 0.01 | 20.0 | 0.01 | 173.0 | 1.0 | 1 |
| 25.00 | SPY1321U25 | 0.02 | 0.00 | 0.01 | 10.0 | 0.01 | 172.0 | 0.0 | 0 |
| 30.00 | SPY1321U30 | 0.02 | 0.01 | 0.01 | 10.0 | 0.01 | 171.0 | 1.0 | 2 |
| 35.00 | SPY1321U35 | 0.02 | 0.01 | 0.01 | 10.0 | 0.01 | 168.0 | 1.0 | 11 |
| 40.00 | SPY1321U40 | 0.01 | 0.00 | 0.01 | 10.0 | 0.01 | 168.0 | 10.0 | 12 |
| 45.00 | SPY1321U45 | 0.01 | 0.00 | 0.01 | 10.0 | 0.01 | 174.0 | 2.0 | 2 |
| 50.00 | SPY1321U50 | 0.04 | 0.03 | 0.01 | 10.0 | 0.02 | 286.0 | 21.0 | 21 |
| 55.00 | SPY1321U55 | 0.04 | 0.03 | 0.01 | 10.0 | 0.01 | 134.0 | 10.0 | 10 |
| 60.00 | SPY1321U60 | 0.08 | 0.06 | 0.01 | 10.0 | 0.02 | 286.0 | 50.0 | 51 |
| 65.00 | SPY1321U65 | 0.01 | -0.01 | 0.01 | 59.0 | 0.01 | 76.0 | 5.0 | 26 |
| 66.00 | SPY1321U66 | 0.01 | 0.00 | 0.01 | 59.0 | 0.01 | 71.0 | 0.0 | 0 |
| 67.00 | SPY1321U67 | 0.01 | 0.00 | 0.01 | 10.0 | 0.01 | 49.0 | 30.0 | 1,384 |
| 68.00 | SPY1321U68 | 0.01 | 0.00 | 0.01 | 10.0 | 0.01 | 64.0 | 6.0 | 11 |
| 69.00 | SPY1321U69 | 0.01 | 0.00 | 0.01 | 513.0 | 0.01 | 51.0 | 6.0 | 7 |
| 70.00 | SPY1321U70 | 0.01 | -0.01 | 0.01 | 1337.0 | 0.02 | 323.0 | 12.0 | 1,285 |
| 71.00 | SPY1321U71 | 0.02 | 0.00 | 0.01 | 626.0 | 0.01 | 45.0 | 10.0 | 20 |
| 72.00 | SPY1321U72 | 0.03 | 0.01 | 0.01 | 375.0 | 0.02 | 286.0 | 20.0 | 564 |
| 73.00 | SPY1321U73 | 0.02 | 0.00 | 0.01 | 49.0 | 0.01 | 25.0 | 16.0 | 4 |
| 74.00 | SPY1321U74 | 0.02 | 0.01 | 0.01 | 49.0 | 0.02 | 290.0 | 200.0 | 3,017 |
| 75.00 | SPY1321U75 | 0.01 | -0.01 | 0.01 | 100.0 | 0.02 | 315.0 | 200.0 | 720 |
| 76.00 | SPY1321U76 | 0.01 | 0.00 | 0.01 | 10.0 | 0.02 | 620.0 | 100.0 | 201 |
| 77.00 | SPY1321U77 | 0.02 | 0.00 | 0.01 | 10.0 | 0.02 | 305.0 | 200.0 | 225 |
| 78.00 | SPY1321U78 | 5.00 | 0.00 | 0.01 | 140.0 | 4.87 | 11.0 | 0.0 | 0 |
| 79.00 | SPY1321U79 | 4.87 | 0.00 | 0.01 | 140.0 | 4.87 | 11.0 | 0.0 | 0 |
| 80.00 | SPY1321U80 | 4.87 | 0.00 | 0.01 | 300.0 | 4.87 | 11.0 | 0.0 | 0 |
| 81.00 | SPY1321U81 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 82.00 | SPY1321U82 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 83.00 | SPY1321U83 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 84.00 | SPY1321U84 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 85.00 | SPY1321U85 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 86.00 | SPY1321U86 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 87.00 | SPY1321U87 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 88.00 | SPY1321U88 | 4.87 | 0.00 | 0.01 | 447.0 | 4.87 | 11.0 | 0.0 | 0 |
| 89.00 | SPY1321U89 | 5.00 | 0.00 | 0.01 | 257.0 | 4.87 | 11.0 | 0.0 | 0 |
| 90.00 | SPY1321U90 | 5.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 91.00 | SPY1321U91 | 4.87 | 0.00 | 0.01 | 157.0 | 4.87 | 11.0 | 0.0 | 0 |
| 92.00 | SPY1321U92 | 5.00 | 0.00 | 0.01 | 157.0 | 4.87 | 11.0 | 0.0 | 0 |
| 93.00 | SPY1321U93 | 5.00 | 0.00 | 0.01 | 157.0 | 4.87 | 11.0 | 0.0 | 0 |
| 94.00 | SPY1321U94 | 5.00 | 0.00 | 0.01 | 101.0 | 4.87 | 11.0 | 0.0 | 0 |
| 95.00 | SPY1321U95 | 4.87 | 0.00 | 0.01 | 100.0 | 4.87 | 11.0 | 0.0 | 0 |
| 96.00 | SPY1321U96 | 5.00 | 0.00 | 0.01 | 134.0 | 4.80 | 11.0 | 0.0 | 0 |
| 97.00 | SPY1321U97 | 5.00 | 0.00 | 0.01 | 135.0 | 4.87 | 11.0 | 0.0 | 0 |
| 98.00 | SPY1321U98 | 4.87 | 0.00 | 0.01 | 135.0 | 4.87 | 11.0 | 0.0 | 0 |
| 99.00 | SPY1321U99 | 5.00 | 0.00 | 0.01 | 135.0 | 4.87 | 11.0 | 0.0 | 0 |
| 100.00 | SPY1321U100 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 100.00 | SPY1330U100 | 0.01 | -0.01 | 0.01 | 10.0 | 0.02 | 310.0 | 50.0 | 1,244 |
| 101.00 | SPY1321U101 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 101.00 | SPY1330U101 | 0.06 | 0.04 | 0.01 | 90.0 | 0.02 | 197.0 | 15.0 | 57 |
| 102.00 | SPY1321U102 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 102.00 | SPY1330U102 | 0.02 | 0.00 | 0.02 | 63.0 | 0.07 | 63.0 | 0.0 | 0 |
| 103.00 | SPY1321U103 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 103.00 | SPY1330U103 | 0.87 | 0.86 | 0.01 | 63.0 | 0.02 | 284.0 | 2.0 | 11 |
| 104.00 | SPY1321U104 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 104.00 | SPY1330U104 | 0.11 | 0.09 | 0.01 | 90.0 | 0.02 | 316.0 | 11.0 | 36 |
| 105.00 | SPY1321U105 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 105.00 | SPY1330U105 | 0.01 | 0.00 | 0.01 | 75.0 | 0.01 | 159.0 | 200.0 | 2,069 |
| 106.00 | SPY1321U106 | 5.00 | 0.00 | 0.02 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 106.00 | SPY1330U106 | 0.08 | 0.05 | 0.01 | 10.0 | 0.03 | 35.0 | 31.0 | 38 |
| 107.00 | SPY1321U107 | 5.00 | 0.00 | 0.02 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 107.00 | SPY1330U107 | 0.09 | 0.06 | 0.01 | 10.0 | 0.03 | 54.0 | 33.0 | 33 |
| 108.00 | SPY1321U108 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 108.00 | SPY1330U108 | 0.11 | 0.08 | 0.01 | 10.0 | 0.03 | 54.0 | 15.0 | 71 |
| 109.00 | SPY1321U109 | 5.00 | 0.00 | 0.03 | 10.0 | 4.80 | 11.0 | 0.0 | 0 |
| 109.00 | SPY1330U109 | 0.18 | 0.14 | 0.01 | 10.0 | 0.04 | 35.0 | 20.0 | 61 |
| 110.00 | SPY1321U110 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 110.00 | SPY1330U110 | 0.01 | -0.01 | 0.01 | 75.0 | 0.02 | 292.0 | 1.0 | 2,164 |
| 111.00 | SPY1321U111 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 111.00 | SPY1330U111 | 0.13 | 0.11 | 0.01 | 50.0 | 0.02 | 125.0 | 1.0 | 535 |
| 112.00 | SPY1321U112 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 112.00 | SPY1330U112 | 0.01 | -0.01 | 0.01 | 100.0 | 0.02 | 125.0 | 600.0 | 1,015 |
| 113.00 | SPY1321U113 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 113.00 | SPY1330U113 | 0.01 | 0.00 | 0.01 | 1000.0 | 0.01 | 39.0 | 200.0 | 646 |
| 114.00 | SPY1321U114 | 5.00 | 0.00 | 0.01 | 24.0 | 5.00 | 2.0 | 0.0 | 0 |
| 114.00 | SPY1330U114 | 0.01 | -0.01 | 0.01 | 1050.0 | 0.02 | 125.0 | 9.0 | 410 |
| 115.00 | SPY1321U115 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 115.00 | SPY1330U115 | 0.01 | 0.00 | 0.01 | 75.0 | 0.01 | 82.0 | 400.0 | 3,452 |
| 116.00 | SPY1321U116 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 116.00 | SPY1330U116 | 0.01 | 0.00 | 0.01 | 30.0 | 0.02 | 125.0 | 1000.0 | 1,921 |
| 117.00 | SPY1321U117 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 117.00 | SPY1330U117 | 0.01 | 0.00 | 0.01 | 10.0 | 0.01 | 101.0 | 200.0 | 970 |
| 118.00 | SPY1321U118 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 118.00 | SPY1330U118 | 0.01 | -0.01 | 0.01 | 10.0 | 0.02 | 254.0 | 400.0 | 2,306 |
| 119.00 | SPY1321U119 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 119.00 | SPY1330U119 | 0.01 | 0.00 | 0.01 | 10.0 | 0.02 | 253.0 | 1.0 | 492 |
| 120.00 | SPY1321U120 | 5.00 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 120.00 | SPY1330U120 | 0.01 | 0.00 | 0.01 | 5.0 | 0.02 | 293.0 | 5.0 | 4,165 |
| 121.00 | SPY1321U121 | 5.00 | 0.00 | 0.01 | 3.0 | 5.00 | 2.0 | 0.0 | 0 |
| 121.00 | SPY1330U121 | 0.01 | -0.01 | 0.01 | 2.0 | 0.02 | 282.0 | 10.0 | 1,091 |
| 122.00 | SPY1321U122 | 5.00 | 0.00 | 0.01 | 3.0 | 5.00 | 2.0 | 0.0 | 0 |
| 122.00 | SPY1330U122 | 0.22 | 0.20 | 0.01 | 10.0 | 0.01 | 97.0 | 262.0 | 422 |
| 123.00 | SPY1321U123 | 5.00 | 0.00 | 0.01 | 39.0 | 4.87 | 11.0 | 0.0 | 0 |
| 123.00 | SPY1330U123 | 0.24 | 0.22 | 0.01 | 1000.0 | 0.01 | 83.0 | 235.0 | 683 |
| 124.00 | SPY1321U124 | 5.00 | 0.00 | 0.01 | 171.0 | 4.87 | 11.0 | 0.0 | 0 |
| 124.00 | SPY1330U124 | 0.02 | 0.00 | 0.01 | 1000.0 | 0.01 | 162.0 | 10.0 | 293 |
| 125.00 | SPY1321U125 | 5.00 | 0.00 | 0.01 | 15.0 | 5.00 | 2.0 | 0.0 | 0 |
| 125.00 | SPY1330U125 | 0.03 | 0.02 | 0.01 | 1100.0 | 0.01 | 69.0 | 25.0 | 31,218 |
| 126.00 | SPY1321U126 | 5.00 | 0.00 | 0.01 | 20.0 | 5.00 | 2.0 | 0.0 | 0 |
| 126.00 | SPY1330U126 | 0.02 | 0.00 | 0.01 | 1200.0 | 0.02 | 280.0 | 193.0 | 410 |
| 127.00 | SPY1321U127 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 127.00 | SPY1330U127 | 0.52 | 0.51 | 0.01 | 1686.0 | 0.01 | 172.0 | 69.0 | 375 |
| 128.00 | SPY1321U128 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 128.00 | SPY1330U128 | 0.01 | 0.00 | 0.01 | 75.0 | 0.01 | 162.0 | 7.0 | 501 |
| 129.00 | SPY1321U129 | 4.87 | 0.00 | 0.01 | 10.0 | 4.87 | 11.0 | 0.0 | 0 |
| 129.00 | SPY1330U129 | 0.04 | 0.02 | 0.01 | 75.0 | 0.02 | 281.0 | 30.0 | 247 |
| 130.00 | SPY1321U130 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 130.00 | SPY1330U130 | 0.03 | 0.01 | 0.01 | 10.0 | 0.02 | 578.0 | 10.0 | 25,052 |
| 131.00 | SPY1321U131 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 131.00 | SPY1330U131 | 0.01 | -0.01 | 0.01 | 100.0 | 0.02 | 572.0 | 1.0 | 3,920 |
| 132.00 | SPY1321U132 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 132.00 | SPY1330U132 | 0.01 | -0.01 | 0.01 | 90.0 | 0.02 | 430.0 | 6.0 | 2,153 |
| 133.00 | SPY1321U133 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 133.00 | SPY1330U133 | 0.01 | 0.00 | 0.01 | 4.0 | 0.02 | 524.0 | 4.0 | 1,927 |
| 134.00 | SPY1321U134 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 134.00 | SPY1330U134 | 0.01 | -0.01 | 0.01 | 120.0 | 0.02 | 283.0 | 86.0 | 4,117 |
| 135.00 | SPY1321U135 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 135.00 | SPY1327U135 | 0.01 | 0.00 | 0.01 | 75.0 | 0.01 | 2011.0 | 0.0 | 0 |
| 135.00 | SPY1330U135 | 0.01 | 0.00 | 0.01 | 75.0 | 0.01 | 1511.0 | 90.0 | 20,472 |
| 136.00 | SPY1321U136 | 0.01 | 0.00 | 0.01 | 90.0 | 0.01 | 561.0 | 2.0 | 9,013 |
| 136.00 | SPY1327U136 | 0.01 | 0.00 | 0.01 | 10.0 | 0.01 | 1511.0 | 0.0 | 0 |
| 136.00 | SPY1330U136 | 0.01 | 0.00 | 0.01 | 75.0 | 0.01 | 544.0 | 22.0 | 4,571 |
| 137.00 | SPY1321U137 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 137.00 | SPY1327U137 | 0.09 | 0.08 | 0.01 | 10.0 | 0.01 | 1761.0 | 8.0 | 7 |
| 137.00 | SPY1330U137 | 0.01 | 0.00 | 0.01 | 10.0 | 0.01 | 1500.0 | 69.0 | 3,908 |
| 138.00 | SPY1321U138 | 5.00 | 0.00 | 0.01 | 21.0 | 5.00 | 2.0 | 0.0 | 0 |
| 138.00 | SPY1327U138 | 0.01 | 0.00 | 0.01 | 450.0 | 0.01 | 1510.0 | 0.0 | 0 |
| 138.00 | SPY1330U138 | 0.01 | 0.00 | 0.01 | 30.0 | 0.01 | 1000.0 | 289.0 | 3,192 |
| 139.00 | SPY1321U139 | 5.00 | 0.00 | 0.01 | 1.0 | 5.00 | 2.0 | 0.0 | 0 |
| 139.00 | SPY1327U139 | 0.01 | 0.00 | 0.01 | 450.0 | 0.01 | 2003.0 | 0.0 | 0 |
| 139.00 | SPY1330U139 | 0.01 | 0.00 | 0.01 | 70.0 | 0.01 | 1.0 | 2.0 | 2,953 |
| 140.00 | SPY1321U140 | 5.00 | 0.00 | 0.01 | 20.0 | 5.00 | 2.0 | 0.0 | 0 |
| 140.00 | SPY1327U140 | 0.13 | 0.12 | 0.01 | 550.0 | 0.01 | 2000.0 | 5.0 | 6 |
| 140.00 | SPY1330U140 | 0.01 | 0.00 | 0.01 | 70.0 | 0.02 | 236.0 | 99.0 | 16,409 |
| 141.00 | SPY1321U141 | 0.01 | 0.00 | 0.01 | 1000.0 | 0.01 | 2511.0 | 9.0 | 35,708 |
| 141.00 | SPY1327U141 | 0.09 | 0.08 | 0.01 | 550.0 | 0.01 | 1500.0 | 2.0 | 2 |
| 141.00 | SPY1330U141 | 0.01 | 0.00 | 0.01 | 121.0 | 0.02 | 309.0 | 2.0 | 3,219 |
| 142.00 | SPY1321U142 | 5.00 | 0.00 | 0.01 | 1.0 | 5.00 | 2.0 | 0.0 | 0 |
| 142.00 | SPY1327U142 | 0.01 | 0.00 | 0.01 | 550.0 | 0.01 | 1505.0 | 500.0 | 531 |
| 142.00 | SPY1330U142 | 0.01 | 0.00 | 0.01 | 223.0 | 0.02 | 231.0 | 37.0 | 9,127 |
| 143.00 | SPY1321U143 | 5.00 | 0.00 | 0.01 | 1.0 | 5.00 | 2.0 | 0.0 | 0 |
| 143.00 | SPY1327U143 | 0.01 | 0.00 | 0.01 | 496.0 | 0.01 | 1000.0 | 52.0 | 52 |
| 143.00 | SPY1330U143 | 0.01 | 0.00 | 0.01 | 133.0 | 0.02 | 239.0 | 43.0 | 10,293 |
| 144.00 | SPY1321U144 | 5.00 | 0.00 | 0.02 | 1.0 | 5.00 | 2.0 | 0.0 | 0 |
| 144.00 | SPY1327U144 | 0.01 | 0.00 | 0.01 | 270.0 | 0.01 | 1000.0 | 4.0 | 5 |
| 144.00 | SPY1330U144 | 0.01 | 0.00 | 0.01 | 129.0 | 0.02 | 244.0 | 392.0 | 3,742 |
| 145.00 | SPY1321U145 | 0.01 | 0.00 | 0.01 | 1500.0 | 0.01 | 4011.0 | 74.0 | 68,267 |
| 145.00 | SPY1327U145 | 0.01 | 0.00 | 0.01 | 877.0 | 0.01 | 1000.0 | 9.0 | 47 |
| 145.00 | SPY1330U145 | 0.01 | -0.01 | 0.01 | 138.0 | 0.02 | 258.0 | 252.0 | 10,105 |
| 146.00 | SPY1321U146 | 0.01 | 0.00 | 0.01 | 121.0 | 0.01 | 1000.0 | 31.0 | 34,543 |
| 146.00 | SPY1327U146 | 4.87 | 0.00 | 0.01 | 480.0 | 4.87 | 11.0 | 0.0 | 0 |
| 146.00 | SPY1330U146 | 0.02 | 0.00 | 0.01 | 223.0 | 0.02 | 26.0 | 291.0 | 33,334 |
| 147.00 | SPY1321U147 | 5.00 | 0.00 | 0.01 | 22.0 | 5.00 | 2.0 | 0.0 | 0 |
| 147.00 | SPY1327U147 | 5.00 | 0.00 | 0.04 | 1.0 | 5.00 | 2.0 | 0.0 | 0 |
| 147.00 | SPY1330U147 | 0.02 | 0.00 | 0.01 | 223.0 | 0.03 | 257.0 | 39.0 | 5,308 |
| 148.00 | SPY1321U148 | 0.01 | 0.00 | 0.01 | 181.0 | 0.01 | 40.0 | 35.0 | 36,320 |
| 148.00 | SPY1327U148 | 5.00 | 0.00 | 0.04 | 23.0 | 5.00 | 2.0 | 0.0 | 0 |
| 148.00 | SPY1330U148 | 0.02 | -0.01 | 0.01 | 138.0 | 0.03 | 495.0 | 500.0 | 7,344 |
| 149.00 | SPY1321U149 | 0.01 | 0.00 | 0.01 | 98.0 | 0.01 | 15.0 | 90.0 | 60,203 |
| 149.00 | SPY1327U149 | 5.00 | 0.00 | 0.01 | 1.0 | 5.00 | 2.0 | 0.0 | 0 |
| 149.00 | SPY1330U149 | 0.02 | -0.01 | 0.01 | 205.0 | 0.03 | 471.0 | 167.0 | 20,085 |
| 150.00 | SPY1321U150 | 0.01 | 0.00 | 0.01 | 22.0 | 0.01 | 2250.0 | 2272.0 | 192,938 |
| 150.00 | SPY1327U150 | 0.11 | 0.09 | 0.01 | 76.0 | 0.03 | 136.0 | 28.0 | 2,034 |
| 150.00 | SPY1330U150 | 0.02 | -0.01 | 0.02 | 133.0 | 0.03 | 196.0 | 254.0 | 51,661 |
| 150.50 | SPY1321U150.5 | 5.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 151.00 | SPY1321U151 | 0.01 | 0.00 | 0.01 | 90.0 | 0.01 | 2050.0 | 1287.0 | 58,332 |
| 151.00 | SPY1327U151 | 0.02 | 0.01 | 0.01 | 109.0 | 0.03 | 136.0 | 182.0 | 1,322 |
| 151.00 | SPY1330U151 | 0.03 | -0.01 | 0.02 | 149.0 | 0.03 | 33.0 | 42.0 | 37,081 |
| 151.50 | SPY1321U151.5 | 5.00 | 0.00 | 0.00 | 0.0 | 5.00 | 2.0 | 0.0 | 0 |
| 152.00 | SPY1321U152 | 0.01 | 0.00 | 0.01 | 470.0 | 0.01 | 1750.0 | 4714.0 | 49,095 |
| 152.00 | SPY1327U152 | 0.02 | -0.01 | 0.01 | 128.0 | 0.03 | 136.0 | 20.0 | 633 |
| 152.00 | SPY1330U152 | 0.03 | -0.01 | 0.02 | 149.0 | 0.04 | 254.0 | 1224.0 | 14,887 |
| 152.50 | SPY1321U152.5 | 0.94 | 0.00 | 0.00 | 0.0 | 0.84 | 371.0 | 0.0 | 0 |
| 153.00 | SPY1321U153 | 0.01 | 0.00 | 0.01 | 4.0 | 0.01 | 1259.0 | 1360.0 | 60,036 |
| 153.00 | SPY1327U153 | 0.02 | -0.01 | 0.01 | 60.0 | 0.03 | 359.0 | 366.0 | 434 |
| 153.00 | SPY1330U153 | 0.02 | -0.03 | 0.02 | 1448.0 | 0.04 | 226.0 | 1231.0 | 20,152 |
| 153.50 | SPY1321U153.5 | 0.01 | 0.00 | 0.01 | 960.0 | 0.02 | 428.0 | 664.0 | 960 |
| 154.00 | SPY1321U154 | 0.01 | 0.00 | 0.01 | 4.0 | 0.02 | 308.0 | 2265.0 | 49,648 |
| 154.00 | SPY1327U154 | 5.00 | 0.00 | 0.01 | 43.0 | 4.87 | 11.0 | 0.0 | 0 |
| 154.00 | SPY1330U154 | 0.04 | -0.01 | 0.02 | 223.0 | 0.04 | 125.0 | 1286.0 | 25,564 |
| 154.50 | SPY1321U154.5 | 0.01 | -0.01 | 0.01 | 186.0 | 0.02 | 329.0 | 6.0 | 10,981 |
| 155.00 | SPY1321U155 | 0.01 | 0.00 | 0.01 | 1370.0 | 0.02 | 291.0 | 967.0 | 184,339 |
| 155.00 | SPY1327U155 | 0.03 | -0.02 | 0.02 | 74.0 | 0.03 | 125.0 | 45.0 | 644 |
| 155.00 | SPY1330U155 | 0.04 | -0.02 | 0.01 | 125.0 | 0.04 | 125.0 | 345.0 | 71,281 |
| 155.50 | SPY1321U155.5 | 0.01 | -0.01 | 0.01 | 108.0 | 0.02 | 420.0 | 91.0 | 677 |
| 156.00 | SPY1321U156 | 0.01 | -0.01 | 0.01 | 200.0 | 0.02 | 423.0 | 283.0 | 131,274 |
| 156.00 | SPY1327U156 | 0.03 | -0.02 | 0.02 | 43.0 | 0.03 | 11.0 | 1.0 | 870 |
| 156.00 | SPY1330U156 | 0.05 | -0.02 | 0.01 | 125.0 | 0.05 | 2680.0 | 20486.0 | 50,036 |
| 156.50 | SPY1321U156.5 | 0.01 | -0.01 | 0.01 | 4.0 | 0.02 | 429.0 | 956.0 | 2,786 |
| 157.00 | SPY1321U157 | 0.01 | -0.01 | 0.01 | 1500.0 | 0.02 | 80.0 | 5586.0 | 95,832 |
| 157.00 | SPY1327U157 | 0.03 | -0.03 | 0.01 | 180.0 | 0.04 | 125.0 | 156.0 | 1,634 |
| 157.00 | SPY1330U157 | 0.05 | -0.03 | 0.02 | 125.0 | 0.05 | 125.0 | 869.0 | 27,605 |
| 157.50 | SPY1321U157.5 | 0.02 | 0.00 | 0.01 | 4.0 | 0.02 | 240.0 | 108.0 | 3,190 |
| 158.00 | SPY1321U158 | 0.02 | 0.00 | 0.01 | 1500.0 | 0.02 | 142.0 | 1674.0 | 89,869 |
| 158.00 | SPY1327U158 | 0.03 | -0.03 | 0.01 | 244.0 | 0.04 | 125.0 | 330.0 | 2,140 |
| 158.00 | SPY1330U158 | 0.05 | -0.05 | 0.02 | 125.0 | 0.06 | 125.0 | 30217.0 | 60,231 |
| 158.50 | SPY1321U158.5 | 0.01 | -0.01 | 0.01 | 4.0 | 0.02 | 262.0 | 221.0 | 1,981 |
| 159.00 | SPY1321U159 | 0.01 | -0.02 | 0.01 | 182.0 | 0.02 | 242.0 | 2146.0 | 104,053 |
| 159.00 | SPY1327U159 | 0.07 | -0.01 | 0.01 | 125.0 | 0.05 | 125.0 | 187.0 | 1,204 |
| 159.00 | SPY1330U159 | 0.06 | -0.05 | 0.05 | 78.0 | 0.06 | 50.0 | 2436.0 | 45,636 |
| 159.50 | SPY1321U159.5 | 0.03 | 0.01 | 0.01 | 4.0 | 0.02 | 455.0 | 555.0 | 298 |
| 160.00 | SPY1321U160 | 0.01 | -0.02 | 0.01 | 511.0 | 0.02 | 32.0 | 18969.0 | 222,076 |
| 160.00 | SPY1327U160 | 0.04 | -0.05 | 0.03 | 331.0 | 0.05 | 11.0 | 392.0 | 6,044 |
| 160.00 | SPY1330U160 | 0.06 | -0.07 | 0.03 | 63.0 | 0.07 | 63.0 | 4039.0 | 39,673 |
| 160.50 | SPY1321U160.5 | 0.02 | -0.01 | 0.01 | 103.0 | 0.02 | 257.0 | 231.0 | 446 |
| 160.50 | SPY1327U160.5 | 0.04 | -0.06 | 0.04 | 64.0 | 0.06 | 136.0 | 196.0 | 2,849 |
| 161.00 | SPY1321U161 | 0.02 | -0.01 | 0.01 | 55.0 | 0.02 | 43.0 | 2558.0 | 86,695 |
| 161.00 | SPY1327U161 | 0.05 | -0.07 | 0.03 | 180.0 | 0.06 | 125.0 | 388.0 | 5,157 |
| 161.00 | SPY1330U161 | 0.06 | -0.11 | 0.04 | 149.0 | 0.08 | 235.0 | 414.0 | 19,479 |
| 161.50 | SPY1321U161.5 | 0.02 | -0.02 | 0.01 | 47.0 | 0.02 | 125.0 | 3225.0 | 1,552 |
| 161.50 | SPY1327U161.5 | 0.05 | -0.09 | 0.04 | 80.0 | 0.06 | 33.0 | 189.0 | 2,532 |
| 162.00 | SPY1321U162 | 0.02 | -0.02 | 0.01 | 130.0 | 0.03 | 47.0 | 15236.0 | 123,748 |
| 162.00 | SPY1327U162 | 0.04 | -0.10 | 0.03 | 57.0 | 0.06 | 84.0 | 559.0 | 8,063 |
| 162.00 | SPY1330U162 | 0.10 | -0.09 | 0.06 | 174.0 | 0.08 | 183.0 | 237.0 | 76,033 |
| 162.50 | SPY1321U162.5 | 0.02 | -0.03 | 0.02 | 395.0 | 0.03 | 63.0 | 1467.0 | 15,820 |
| 162.50 | SPY1327U162.5 | 0.06 | -0.10 | 0.04 | 296.0 | 0.08 | 189.0 | 673.0 | 2,878 |
| 163.00 | SPY1321U163 | 0.02 | -0.05 | 0.02 | 2152.0 | 0.03 | 203.0 | 40852.0 | 136,865 |
| 163.00 | SPY1327U163 | 0.07 | -0.11 | 0.04 | 125.0 | 0.08 | 125.0 | 775.0 | 8,783 |
| 163.00 | SPY1330U163 | 0.09 | -0.17 | 0.07 | 258.0 | 0.11 | 175.0 | 4631.0 | 62,930 |
| 163.50 | SPY1321U163.5 | 0.02 | -0.04 | 0.02 | 260.0 | 0.03 | 327.0 | 637.0 | 3,979 |
| 163.50 | SPY1327U163.5 | 0.07 | -0.13 | 0.05 | 125.0 | 0.09 | 125.0 | 2519.0 | 3,922 |
| 164.00 | SPY1321U164 | 0.02 | -0.05 | 0.02 | 182.0 | 0.03 | 204.0 | 8399.0 | 139,323 |
| 164.00 | SPY1327U164 | 0.30 | 0.29 | 0.06 | 360.0 | 0.68 | 11.0 | 1.0 | 2,495 |
| 164.00 | SPY1330U164 | 0.11 | -0.21 | 0.10 | 5000.0 | 0.15 | 64.0 | 23777.0 | 50,976 |
| 164.50 | SPY1321U164.5 | 0.02 | -0.07 | 0.02 | 134.0 | 0.03 | 5.0 | 7036.0 | 4,204 |
| 164.50 | SPY1327U164.5 | 0.09 | -0.18 | 0.08 | 40.0 | 0.09 | 37.0 | 6052.0 | 8,170 |
| 165.00 | SPY1321U165 | 0.03 | -0.08 | 0.02 | 143.0 | 0.04 | 1034.0 | 41962.0 | 224,957 |
| 165.00 | SPY1327U165 | 0.30 | 0.18 | 0.05 | 1.0 | 0.68 | 11.0 | 50.0 | 727 |
| 165.00 | SPY1330U165 | 0.14 | -0.26 | 0.12 | 3180.0 | 0.14 | 134.0 | 11779.0 | 63,968 |
| 165.50 | SPY1321U165.5 | 0.04 | -0.08 | 0.03 | 100.0 | 0.04 | 349.0 | 95043.0 | 2,260 |
| 165.50 | SPY1327U165.5 | 0.13 | -0.23 | 0.10 | 171.0 | 0.12 | 128.0 | 753.0 | 6,075 |
| 166.00 | SPY1321U166 | 0.03 | -0.13 | 0.03 | 61.0 | 0.04 | 301.0 | 33212.0 | 153,121 |
| 166.00 | SPY1327U166 | 0.13 | -0.28 | 0.12 | 121.0 | 0.14 | 72.0 | 3277.0 | 7,994 |
| 166.00 | SPY1330U166 | 0.18 | -0.31 | 0.17 | 1744.0 | 0.18 | 43.0 | 3580.0 | 35,129 |
| 166.50 | SPY1321U166.5 | 0.05 | -0.15 | 0.04 | 1.0 | 0.05 | 378.0 | 13842.0 | 11,362 |
| 166.50 | SPY1327U166.5 | 0.16 | -0.34 | 0.15 | 294.0 | 0.17 | 21.0 | 1901.0 | 4,132 |
| 167.00 | SPY1321U167 | 0.05 | -0.18 | 0.02 | 125.0 | 0.06 | 538.0 | 85701.0 | 158,969 |
| 167.00 | SPY1327U167 | 0.55 | 0.42 | 0.08 | 11.0 | 0.67 | 11.0 | 289.0 | 284 |
| 167.00 | SPY1330U167 | 0.25 | -0.40 | 0.24 | 1953.0 | 0.26 | 134.0 | 14235.0 | 54,067 |
| 167.50 | SPY1321U167.5 | 0.05 | -0.23 | 0.02 | 63.0 | 0.06 | 369.0 | 110212.0 | 17,055 |
| 167.50 | SPY1327U167.5 | 0.23 | -0.42 | 0.21 | 177.0 | 0.24 | 138.0 | 8392.0 | 8,542 |
| 168.00 | SPY1321U168 | 0.06 | -0.31 | 0.05 | 134.0 | 0.07 | 511.0 | 54073.0 | 94,808 |
| 168.00 | SPY1327U168 | 0.77 | 0.08 | 0.06 | 15.0 | 0.49 | 1.0 | 1.0 | 6 |
| 168.00 | SPY1330U168 | 0.36 | -0.50 | 0.35 | 125.0 | 0.37 | 97.0 | 18478.0 | 54,848 |
| 168.50 | SPY1321U168.5 | 0.08 | -0.37 | 0.06 | 134.0 | 0.09 | 229.0 | 22735.0 | 31,638 |
| 168.50 | SPY1327U168.5 | 0.32 | -0.57 | 0.32 | 21.0 | 0.35 | 248.0 | 2659.0 | 8,355 |
| 169.00 | SPY1321U169 | 0.10 | -0.46 | 0.08 | 134.0 | 0.10 | 89.0 | 86342.0 | 118,212 |
| 169.00 | SPY1327U169 | 0.70 | -0.37 | 0.19 | 10.0 | 0.70 | 10.0 | 127.0 | 846 |
| 169.00 | SPY1330U169 | 0.51 | -0.64 | 0.50 | 164.0 | 0.53 | 147.0 | 5991.0 | 18,725 |
| 169.50 | SPY1321U169.5 | 0.39 | -0.25 | 0.02 | 11.0 | 0.44 | 371.0 | 2296.0 | 115 |
| 169.50 | SPY1327U169.5 | 0.49 | -0.71 | 0.48 | 62.0 | 0.51 | 115.0 | 14545.0 | 6,045 |
| 170.00 | SPY1321U170 | 0.17 | -0.72 | 0.15 | 284.0 | 0.17 | 22.0 | 118174.0 | 64,496 |
| 170.00 | SPY1327U170 | 1.61 | 0.20 | 0.33 | 10.0 | 0.87 | 10.0 | 419.0 | 276 |
| 170.00 | SPY1330U170 | 0.74 | -0.79 | 0.72 | 107.0 | 0.74 | 110.0 | 24908.0 | 27,050 |
| 170.50 | SPY1321U170.5 | 0.26 | -0.79 | 0.14 | 300.0 | 0.46 | 371.0 | 208.0 | 19 |
| 170.50 | SPY1327U170.5 | 1.60 | 0.00 | 0.65 | 1.0 | 0.75 | 1.0 | 1.0 | 0 |
| 171.00 | SPY1321U171 | 0.32 | -1.08 | 0.31 | 600.0 | 0.34 | 108.0 | 88319.0 | 54,092 |
| 171.00 | SPY1327U171 | 0.89 | -1.08 | 0.61 | 10.0 | 1.15 | 10.0 | 1086.0 | 1,808 |
| 171.00 | SPY1330U171 | 1.00 | -0.99 | 1.00 | 89.0 | 1.03 | 112.0 | 7890.0 | 4,030 |
| 171.50 | SPY1321U171.5 | 0.42 | -1.20 | 0.40 | 558.0 | 0.55 | 558.0 | 417.0 | 0 |
| 171.50 | SPY1327U171.5 | 2.30 | 0.00 | 0.98 | 1.0 | 1.06 | 1.0 | 3.0 | 0 |
| 172.00 | SPY1321U172 | 0.67 | -1.43 | 0.64 | 54.0 | 0.66 | 10.0 | 50883.0 | 10,062 |
| 172.00 | SPY1327U172 | 1.08 | -1.24 | 1.14 | 20.0 | 3.38 | 11.0 | 1324.0 | 0 |
| 172.00 | SPY1330U172 | 1.39 | -1.15 | 1.37 | 11.0 | 1.41 | 188.0 | 8281.0 | 3,647 |
| 172.50 | SPY1321U172.5 | 0.78 | -1.79 | 0.71 | 371.0 | 1.23 | 371.0 | 20.0 | 2 |
| 172.50 | SPY1327U172.5 | 1.30 | 0.00 | 1.45 | 1.0 | 1.51 | 1.0 | 2.0 | 0 |
| 173.00 | SPY1321U173 | 1.22 | -1.70 | 1.22 | 2.0 | 1.23 | 27.0 | 21278.0 | 7,511 |
| 173.00 | SPY1327U173 | 1.50 | 0.65 | 1.49 | 10.0 | 2.03 | 10.0 | 22.0 | 0 |
| 173.00 | SPY1330U173 | 1.86 | -1.40 | 1.85 | 21.0 | 1.92 | 3291.0 | 7948.0 | 1,674 |
| 173.50 | SPY1321U173.5 | 1.58 | -1.79 | 1.55 | 124.0 | 1.64 | 78.0 | 2475.0 | 2,188 |
| 173.50 | SPY1327U173.5 | 1.82 | 0.00 | 1.99 | 1.0 | 2.13 | 1.0 | 1.0 | 0 |
| 174.00 | SPY1321U174 | 1.93 | -1.98 | 0.31 | 10.0 | 2.03 | 1.0 | 2767.0 | 1,634 |
| 174.00 | SPY1327U174 | 2.35 | -1.69 | 2.31 | 90.0 | 2.48 | 501.0 | 778.0 | 608 |
| 174.00 | SPY1330U174 | 2.57 | -1.36 | 2.43 | 2768.0 | 2.57 | 2851.0 | 1449.0 | 918 |
| 174.50 | SPY1321U174.5 | 1.80 | 0.00 | 0.02 | 1.0 | 5.00 | 1.0 | 0.0 | 0 |
| 174.50 | SPY1327U174.5 | 0.00 | 0.00 | 2.68 | 1.0 | 2.84 | 1.0 | 0.0 | 0 |
| 175.00 | SPY1321U175 | 2.88 | -1.98 | 2.83 | 348.0 | 2.99 | 333.0 | 1016.0 | 7,051 |
| 175.00 | SPY1327U175 | 3.25 | -1.54 | 3.06 | 217.0 | 3.21 | 161.0 | 56.0 | 459 |
| 175.00 | SPY1330U175 | 3.25 | -1.55 | 3.15 | 308.0 | 3.32 | 306.0 | 831.0 | 972 |
| 175.50 | SPY1321U175.5 | 0.00 | 0.00 | 0.96 | 1.0 | 5.95 | 1.0 | 0.0 | 0 |
| 175.50 | SPY1327U175.5 | 0.00 | 0.00 | 0.90 | 1.0 | 5.81 | 1.0 | 0.0 | 0 |
| 176.00 | SPY1321U176 | 3.80 | -1.83 | 3.78 | 123.0 | 3.96 | 223.0 | 55.0 | 1,090 |
| 176.00 | SPY1327U176 | 3.98 | -1.69 | 3.91 | 155.0 | 4.13 | 221.0 | 199.0 | 166 |
| 176.00 | SPY1330U176 | 7.25 | 1.53 | 3.95 | 223.0 | 4.22 | 223.0 | 20.0 | 431 |
| 176.50 | SPY1321U176.5 | 0.00 | 0.00 | 1.70 | 1.0 | 6.64 | 1.0 | 0.0 | 0 |
| 176.50 | SPY1327U176.5 | 0.00 | 0.00 | 1.90 | 1.0 | 6.81 | 1.0 | 0.0 | 0 |
| 177.00 | SPY1321U177 | 4.87 | -1.92 | 4.71 | 10.0 | 4.94 | 10.0 | 5252.0 | 12,775 |
| 177.00 | SPY1327U177 | 4.50 | 0.00 | 2.55 | 11.0 | 7.22 | 10.0 | 0.0 | 0 |
| 177.00 | SPY1330U177 | 7.08 | 0.44 | 4.85 | 223.0 | 5.13 | 223.0 | 6.0 | 367 |
| 177.50 | SPY1321U177.5 | 0.00 | 0.00 | 2.93 | 1.0 | 7.90 | 1.0 | 0.0 | 0 |
| 177.50 | SPY1327U177.5 | 0.00 | 0.00 | 2.60 | 1.0 | 7.52 | 1.0 | 0.0 | 0 |
| 178.00 | SPY1321U178 | 5.35 | 0.00 | 3.48 | 11.0 | 8.20 | 10.0 | 0.0 | 0 |
| 178.00 | SPY1327U178 | 6.30 | -1.33 | 5.77 | 20.0 | 6.02 | 20.0 | 1.0 | 35 |
| 178.00 | SPY1330U178 | 13.84 | 6.22 | 5.78 | 10.0 | 6.07 | 10.0 | 10.0 | 179 |
| 178.50 | SPY1321U178.5 | 0.00 | 0.00 | 3.45 | 1.0 | 8.37 | 1.0 | 0.0 | 0 |
| 178.50 | SPY1327U178.5 | 0.00 | 0.00 | 3.50 | 1.0 | 8.45 | 1.0 | 0.0 | 0 |
| 179.00 | SPY1321U179 | 6.56 | -2.29 | 6.68 | 10.0 | 7.01 | 10.0 | 32.0 | 692 |
| 179.00 | SPY1327U179 | 6.43 | 0.00 | 4.55 | 11.0 | 9.22 | 10.0 | 0.0 | 0 |
| 179.50 | SPY1321U179.5 | 0.00 | 0.00 | 4.70 | 1.0 | 9.61 | 1.0 | 0.0 | 0 |
| 179.50 | SPY1327U179.5 | 0.00 | 0.00 | 4.50 | 1.0 | 9.45 | 1.0 | 0.0 | 0 |
| 180.00 | SPY1321U180 | 8.26 | -1.35 | 7.66 | 25.0 | 8.00 | 25.0 | 10153.0 | 35,410 |
| 180.00 | SPY1327U180 | 7.40 | 0.00 | 5.45 | 11.0 | 10.14 | 10.0 | 0.0 | 0 |
| 180.00 | SPY1330U180 | 10.20 | 0.58 | 7.75 | 10.0 | 7.98 | 10.0 | 31.0 | 258 |
| 181.00 | SPY1321U181 | 9.35 | -1.25 | 8.66 | 15.0 | 9.00 | 15.0 | 10.0 | 473 |
| 181.00 | SPY1327U181 | 8.34 | 0.00 | 6.50 | 11.0 | 11.17 | 10.0 | 0.0 | 0 |
| 182.00 | SPY1321U182 | 9.44 | 0.00 | 7.43 | 11.0 | 12.17 | 10.0 | 0.0 | 0 |
| 182.00 | SPY1327U182 | 9.48 | 0.00 | 7.48 | 11.0 | 12.18 | 10.0 | 0.0 | 0 |
| 183.00 | SPY1321U183 | 10.43 | 0.00 | 8.50 | 11.0 | 13.20 | 21.0 | 0.0 | 0 |
| 183.00 | SPY1327U183 | 10.35 | 0.00 | 8.53 | 11.0 | 13.12 | 10.0 | 0.0 | 0 |
| 184.00 | SPY1321U184 | 11.43 | 0.00 | 9.50 | 11.0 | 14.12 | 10.0 | 0.0 | 0 |
| 184.00 | SPY1327U184 | 11.45 | 0.00 | 9.53 | 11.0 | 14.10 | 10.0 | 0.0 | 0 |
| 185.00 | SPY1321U185 | 12.43 | 0.00 | 10.50 | 11.0 | 15.20 | 21.0 | 0.0 | 0 |
| 185.00 | SPY1327U185 | 12.44 | 0.00 | 10.45 | 11.0 | 15.17 | 10.0 | 0.0 | 0 |
| 185.00 | SPY1330U185 | 20.69 | 6.09 | 12.72 | 15.0 | 12.94 | 15.0 | 1.0 | 89 |
| 186.00 | SPY1321U186 | 13.43 | 0.00 | 11.50 | 11.0 | 16.20 | 21.0 | 0.0 | 0 |
| 187.00 | SPY1321U187 | 14.50 | 0.00 | 12.45 | 11.0 | 17.18 | 21.0 | 0.0 | 0 |
| 188.00 | SPY1321U188 | 15.43 | 0.00 | 13.43 | 11.0 | 18.18 | 11.0 | 0.0 | 0 |
| 189.00 | SPY1321U189 | 16.35 | 0.00 | 14.43 | 11.0 | 19.17 | 10.0 | 0.0 | 0 |
| 190.00 | SPY1321U190 | 20.18 | 0.00 | 17.66 | 15.0 | 18.00 | 15.0 | 1.0 | 118 |
| 195.00 | SPY1321U195 | 22.42 | 0.00 | 20.45 | 11.0 | 25.18 | 21.0 | 0.0 | 0 |
| 200.00 | SPY1321U200 | 30.20 | 0.30 | 27.66 | 15.0 | 28.00 | 15.0 | 4.0 | 168 |
| 205.00 | SPY1321U205 | 32.33 | 0.00 | 30.38 | 11.0 | 35.13 | 10.0 | 0.0 | 0 |
Free Annual Reports