Dow Down1.24% Nasdaq Down1.48%

SPDR S&P 500 ETF (SPY)

-NYSEArca
194.68 Down 2.34(1.19%) 3:42PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Call OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00SPY141018C00010000185.48Down 1.82184.07184.3010200
159.00SPY141018C0015900036.57Down 5.1535.0835.321010
160.00SPY141018C0016000037.59 0.0034.1234.312041
162.00SPY141018C0016200035.02 0.0032.1332.3210110
163.00SPY141018C0016300037.72 0.0031.1331.331010
165.00SPY141018C0016500026.80 0.0029.1429.314314
167.00SPY141018C0016700033.75 0.0027.1627.331013
170.00SPY141018C0017000024.26Down 4.2024.1724.331596
172.50SPY141024C0017250021.90Down 3.2821.7821.934058
174.00SPY141018C0017400024.93 0.0020.2620.4453
175.00SPY141003C0017500021.82 0.0019.1219.29010
175.00SPY141018C0017500026.35 0.0019.2719.4521104
177.00SPY141018C0017700021.25 0.0017.3217.47271
177.50SPY141003C0017750019.26 0.0016.6216.79010
177.50SPY141010C0017750019.34 0.0016.7016.8504
177.50SPY141018C0017750020.05 0.0016.8316.985959
178.00SPY141018C0017800017.55Down 2.1216.3316.50345160
179.00SPY141018C0017900017.04Down 1.9515.3315.537293
180.00SPY141003C0018000015.05Down 2.5014.1214.292050
180.00SPY141010C0018000015.14Down 2.4814.2114.3636589
180.00SPY141018C0018000014.38Down 4.0714.4114.56328696
180.00SPY141024C0018000015.77Down 1.5814.5814.76323
180.00SPY141031C0018000017.70 0.0014.7414.9055
181.00SPY141018C0018100013.64Down 2.5213.4413.5983291
182.00SPY141018C0018200012.61Down 2.7312.5012.6338979
182.50SPY141003C0018250014.31 0.0011.5911.7812070
182.50SPY141010C0018250014.56 0.0011.7711.955319
182.50SPY141018C0018250012.14Down 2.3112.0312.2028919
183.00SPY141018C0018300011.75Down 2.8311.5211.6713213
184.00SPY141018C0018400011.47Down 1.6410.6210.75188113
185.00SPY141003C001850009.25Down 3.799.119.2511505
185.00SPY141010C001850009.50Down 3.229.379.518965
185.00SPY141018C0018500010.17Down 2.209.699.83111371
185.00SPY141024C0018500012.88 0.0010.0210.1713
185.00SPY141031C0018500013.17 0.0010.3110.442020
185.50SPY141018C0018550010.36Down 1.509.259.41322150
186.00SPY141003C0018600010.95 0.008.148.29280
186.00SPY141018C001860009.37Down 2.438.808.95256321
187.00SPY141003C0018700010.37 0.007.177.3213572
187.00SPY141010C001870008.07Down 1.987.547.70168163
187.00SPY141018C001870008.45Down 2.137.928.0667308
187.50SPY141003C001875006.77Down 3.766.626.7910224
187.50SPY141010C001875007.10Down 3.487.087.2267167
187.50SPY141018C001875008.69Down 1.487.537.65311267
187.50SPY141031C001875008.59Down 3.178.188.30515
188.00SPY141003C001880007.25Down 2.206.186.3510295
188.00SPY141010C001880007.49Down 2.016.676.81727375
188.00SPY141018C001880007.62Down 2.087.117.25431617
188.00SPY141024C0018800013.64 0.007.467.5877
188.50SPY141010C001885007.04Down 2.416.206.34234234
188.50SPY141018C0018850010.06 0.006.656.7820158
189.00SPY141003C001890007.96 0.005.165.34728
189.00SPY141010C001890007.20Down 1.685.775.911320
189.00SPY141018C001890006.70Down 2.316.286.39316394
189.00SPY141031C001890008.31Down 0.976.997.15136
189.50SPY141003C001895007.71 0.004.674.842548
189.50SPY141010C001895006.16Down 2.055.385.51211249
189.50SPY141018C001895007.20Down 1.675.845.9719108
190.00SPY141003C001900004.35Down 3.054.264.43922340
190.00SPY141010C001900005.15Down 2.604.935.0721097
190.00SPY141018C001900005.55Down 2.375.485.59358786
190.00SPY141024C001900006.28Down 2.895.856.0012844
190.00SPY141031C001900008.49 0.006.256.343031
190.50SPY141003C001905003.95Down 3.293.843.92368131
190.50SPY141010C001905005.10Down 2.064.544.6777271
190.50SPY141018C001905005.11Down 1.995.115.20471122
191.00SPY141003C001910003.55Down 2.573.403.48201421
191.00SPY141018C001910004.77Down 2.454.744.81455882
191.00SPY141024C001910005.51Down 1.655.155.231014
191.00SPY141031C001910007.75 0.005.525.592060
191.50SPY141003C001915002.97Down 2.622.983.047560
191.50SPY141010C001915003.79Down 2.613.793.89153106
191.50SPY141018C001915004.38Down 2.394.384.43949372
192.00SPY141003C001920002.63Down 2.572.532.651,199810
192.00SPY141010C001920003.49Down 2.533.453.5341896
192.00SPY141018C001920004.04Down 2.054.034.062,6602,013
192.00SPY141024C001920005.24Down 1.464.434.5162151
192.00SPY141031C001920004.94Down 1.814.834.8810594
192.50SPY141003C001925002.24Down 3.042.212.241,119302
192.50SPY141010C001925003.14Down 2.713.133.15702178
192.50SPY141018C001925003.63Down 2.263.673.711,961281
192.50SPY141024C001925004.09Down 3.334.084.1231355
192.50SPY141031C001925005.35Down 1.214.474.545652
193.00SPY141003C001930001.84Down 2.301.821.8514,222949
193.00SPY141010C001930002.78Down 2.422.782.802,058109
193.00SPY141018C001930003.37Down 1.913.373.394,9641,013
193.00SPY141024C001930003.77Down 2.103.763.80408267
193.00SPY141031C001930004.13Down 2.284.134.20219129
193.50SPY141003C001935001.53Down 3.291.521.534,783922
193.50SPY141010C001935002.47Down 2.142.472.493,863353
193.50SPY141018C001935003.04Down 2.513.043.068,940811
193.50SPY141024C001935003.44Down 2.023.443.4832810
193.50SPY141031C001935004.04Down 1.723.813.85600105
194.00SPY141003C001940001.20Down 2.401.201.2218,3521,029
194.00SPY141010C001940002.15Down 1.952.162.176,869450
194.00SPY141018C001940002.71Down 1.622.712.7419,3943,134
194.00SPY141024C001940003.11Down 1.993.093.1239499
194.00SPY141031C001940003.78Down 1.493.523.5773135
194.50SPY141003C001945000.94Down 2.130.930.9419,809479
194.50SPY141010C001945001.86Down 1.961.851.867,968453
194.50SPY141018C001945002.41Down 1.652.412.449,3322,160
194.50SPY141024C001945002.77Down 1.602.812.84531235
194.50SPY141031C001945003.25Down 1.793.193.231,242287
195.00SPY141003C001950000.68Down 1.850.690.7045,9623,732
195.00SPY141010C001950001.58Down 1.611.571.598,366649
195.00SPY141018C001950002.12Down 1.582.112.1353,8437,502
195.00SPY141024C001950002.54Down 1.412.522.54863974
195.00SPY141031C001950002.90Down 1.592.932.961,709516
195.50SPY141003C001955000.49Down 1.710.480.4927,3834,103
195.50SPY141010C001955001.33Down 1.561.331.355,4551,586
195.50SPY141018C001955001.87Down 1.451.861.8912,9994,270
195.50SPY141024C001955002.24Down 1.362.232.27770452
195.50SPY141031C001955002.65Down 1.672.642.681,236256
196.00SPY141003C001960000.30Down 1.450.320.3340,8175,372
196.00SPY141010C001960001.09Down 1.421.091.107,8791,670
196.00SPY141018C001960001.60Down 1.401.611.6336,77141,159
196.00SPY141024C001960001.99Down 1.431.992.021,050972
196.00SPY141031C001960002.38Down 1.542.372.38721496
196.50SPY141003C001965000.19Down 1.230.210.2215,2464,708
196.50SPY141010C001965000.88Down 1.270.880.905,8742,308
196.50SPY141018C001965001.37Down 1.281.381.3913,7409,342
196.50SPY141024C001965001.72Down 1.481.741.77395903
196.50SPY141031C001965002.17Down 1.222.122.16165296
197.00SPY141003C001970000.13Down 0.950.120.1346,46018,116
197.00SPY141010C001970000.70Down 1.150.700.716,7727,082
197.00SPY141018C001970001.16Down 1.231.161.1721,91853,820
197.00SPY141024C001970001.53Down 1.191.521.54496736
197.00SPY141031C001970001.90Down 1.251.891.92502618
197.50SPY141003C001975000.07Down 0.780.070.0818,38210,706
197.50SPY141010C001975000.55Down 1.020.550.565,8022,120
197.50SPY141018C001975000.98Down 1.070.960.987,1499,660
197.50SPY141024C001975001.50Down 0.971.291.322621,059
197.50SPY141031C001975001.68Down 1.321.661.693131,345
198.00SPY141003C001980000.04Down 0.540.040.0525,25616,786
198.00SPY141010C001980000.42Down 0.860.420.4312,1184,998
198.00SPY141018C001980000.80Down 0.990.800.8221,69076,925
198.00SPY141024C001980001.11Down 1.061.101.135733,503
198.00SPY141031C001980001.49Down 1.231.461.492601,108
198.50SPY141003C001985000.02Down 0.370.020.034,8797,841
198.50SPY141010C001985000.32Down 0.740.310.326,0382,811
198.50SPY141018C001985000.67Down 0.850.650.675,0928,640
198.50SPY141024C001985000.88Down 1.150.930.95125668
198.50SPY141031C001985001.36Down 1.071.261.29230972
199.00SPY141003C001990000.02Down 0.220.010.0213,16525,500
199.00SPY141010C001990000.24Down 0.580.220.243,6207,419
199.00SPY141018C001990000.52Down 0.740.520.549,69162,682
199.00SPY141024C001990000.79Down 0.820.770.79683992
199.00SPY141031C001990001.11Down 1.111.091.114804,480
199.50SPY141003C001995000.01Down 0.140.010.022,17317,050
199.50SPY141010C001995000.20Down 0.440.160.1710,7314,987
199.50SPY141018C001995000.41Down 0.680.400.422,38921,282
199.50SPY141024C001995000.66Down 0.680.630.652,180348
199.50SPY141031C001995000.96Down 0.860.910.957,4241,308
200.00SPY141003C002000000.02Down 0.070.010.025,75443,598
200.00SPY141010C002000000.12Down 0.380.110.123,32113,521
200.00SPY141018C002000000.33Down 0.540.320.3411,854169,331
200.00SPY141024C002000000.53Down 0.750.520.547471,369
200.00SPY141031C002000000.79Down 0.840.780.801,5445,148
200.50SPY141003C002005000.01Down 0.03N/A0.0165312,942
200.50SPY141010C002005000.09Down 0.260.080.092133,228
200.50SPY141018C002005000.25Down 0.470.250.263,2915,541
200.50SPY141024C002005000.48Down 0.650.410.4349728
200.50SPY141031C002005000.64Down 0.800.640.6745221
201.00SPY141003C002010000.01Down 0.02N/A0.0146213,827
201.00SPY141010C002010000.05Down 0.190.060.071,0036,661
201.00SPY141018C002010000.20Down 0.330.190.2017,24763,907
201.00SPY141024C002010000.35Down 0.430.330.352,364631
201.00SPY141031C002010000.55Down 0.580.530.561081,800
201.50SPY141003C002015000.02 0.00N/A0.014284,474
201.50SPY141010C002015000.05Down 0.130.040.051,09730,157
201.50SPY141018C002015000.15Down 0.270.150.166497,228
201.50SPY141024C002015000.30Down 0.350.260.28221,039
201.50SPY141031C002015000.44Down 0.560.430.4612910,283
202.00SPY141003C002020000.01 0.00N/A0.0140914,040
202.00SPY141010C002020000.04Down 0.090.030.042,1686,167
202.00SPY141018C002020000.12Down 0.190.110.1228,03385,117
202.00SPY141024C002020000.24Down 0.330.210.225132,260
202.00SPY141031C002020000.38Down 0.520.350.375,0514,730
202.50SPY141003C002025000.01 0.00N/A0.01154,461
202.50SPY141010C002025000.02Down 0.100.020.031911,720
202.50SPY141018C002025000.09Down 0.190.080.102,1618,966
202.50SPY141024C002025000.16Down 0.290.160.17121487
202.50SPY141031C002025000.32Down 0.400.280.304582,244
203.00SPY141003C002030000.01 0.00N/A0.0144,843
203.00SPY141010C002030000.02Down 0.050.020.031,1065,839
203.00SPY141018C002030000.07Down 0.120.070.084,58128,580
203.00SPY141024C002030000.15Down 0.170.120.13242,142
203.00SPY141031C002030000.25Down 0.280.220.2465997
203.50SPY141003C002035000.01Down 0.01N/A0.01911,972
203.50SPY141010C002035000.01Down 0.040.010.029882,133
203.50SPY141018C002035000.05Down 0.100.050.061,7482,422
203.50SPY141024C002035000.12Down 0.230.090.111132
203.50SPY141031C002035000.25Down 0.220.180.1970879
204.00SPY141003C002040000.02Up 0.01N/A0.0112021,524
204.00SPY141010C002040000.02Down 0.010.010.02454,212
204.00SPY141018C002040000.04Down 0.070.040.054,93734,827
204.00SPY141024C002040000.09Down 0.090.070.091961,065
204.00SPY141031C002040000.16Down 0.210.140.1690820
204.50SPY141003C002045000.01 0.00N/A0.01409,678
204.50SPY141010C002045000.02Down 0.010.010.02101,651
204.50SPY141018C002045000.03Down 0.060.030.049014,425
204.50SPY141024C002045000.07Down 0.060.050.07270746
204.50SPY141031C002045000.19Down 0.120.100.1210212
205.00SPY141003C002050000.01 0.00N/A0.012047,804
205.00SPY141010C002050000.02 0.000.010.02572,365
205.00SPY141018C002050000.03Down 0.040.020.033,282253,617
205.00SPY141024C002050000.05Down 0.060.040.06160359
205.00SPY141031C002050000.09Down 0.160.080.10702,879
205.50SPY141003C002055000.01 0.00N/A0.015,0105,157
205.50SPY141010C002055000.01Down 0.01N/A0.0220236
205.50SPY141018C002055000.03Down 0.020.020.03325,709
205.50SPY141024C002055000.05Down 0.050.030.0581,135
205.50SPY141031C002055000.09Down 0.090.060.0836115
206.00SPY141003C002060000.01 0.00N/A0.01102,035
206.00SPY141010C002060000.01Down 0.01N/A0.01180374
206.00SPY141018C002060000.02Down 0.020.020.0312322,104
206.00SPY141024C002060000.05Down 0.020.030.045183
206.00SPY141031C002060000.09Down 0.060.050.0622584
206.50SPY141003C002065000.01 0.00N/A0.01151,074
206.50SPY141010C002065000.01 0.00N/A0.011198
206.50SPY141018C002065000.01Down 0.030.010.028118,915
206.50SPY141024C002065000.04 0.000.020.041748
206.50SPY141031C002065000.08Down 0.020.040.056601
207.00SPY141003C002070000.01 0.00N/A0.0131,136
207.00SPY141010C002070000.01 0.00N/A0.01535
207.00SPY141018C002070000.01Down 0.020.010.021,03711,124
207.00SPY141024C002070000.02Down 0.030.020.0350615
207.00SPY141031C002070000.05Down 0.050.030.0455743
207.50SPY141003C002075000.01 0.00N/A0.01143,020
207.50SPY141010C002075000.02 0.00N/A0.01584
207.50SPY141018C002075000.01Down 0.010.010.0225,115
207.50SPY141024C002075000.04 0.000.010.03100235
207.50SPY141031C002075000.04Down 0.040.020.0435680
208.00SPY141003C002080000.02 0.00N/A0.01800835
208.00SPY141010C002080000.01Down 0.01N/A0.011320
208.00SPY141018C002080000.02 0.000.010.021156,831
208.00SPY141024C002080000.03 0.000.010.03490
208.00SPY141031C002080000.03Down 0.020.010.031390
208.50SPY141003C002085000.01 0.00N/A0.011020
208.50SPY141010C002085000.02 0.00N/A0.01257258
208.50SPY141018C002085000.02 0.000.010.022551
208.50SPY141031C002085000.06 0.000.010.03215
209.00SPY141003C002090000.01 0.00N/A0.01322
209.00SPY141010C002090000.02 0.00N/A0.01100336
209.00SPY141018C002090000.01 0.00N/A0.015564,936
209.00SPY141024C002090000.03 0.000.010.0217221
209.00SPY141031C002090000.01Down 0.030.010.039487
209.50SPY141010C002095000.07 0.00N/A0.0133
209.50SPY141018C002095000.01Down 0.01N/A0.0133658
209.50SPY141024C002095000.04 0.000.010.020561
209.50SPY141031C002095000.02Down 0.010.010.022226
210.00SPY141003C002100000.01 0.00N/A0.0140982
210.00SPY141010C002100000.01 0.00N/A0.01115,809
210.00SPY141018C002100000.01Down 0.01N/A0.015,677107,699
210.00SPY141024C002100000.01 0.000.010.021462
210.00SPY141031C002100000.01Down 0.02N/A0.027611
210.50SPY141018C002105000.01Down 0.01N/A0.0121312
211.00SPY141010C002110000.02 0.00N/A0.010100
211.00SPY141018C002110000.01 0.00N/A0.015342,192
211.00SPY141024C002110000.01 0.00N/A0.022023
212.00SPY141003C002120000.01 0.00N/A0.011010
212.00SPY141010C002120000.02 0.00N/A0.0155
212.00SPY141018C002120000.02 0.00N/A0.0150495
212.00SPY141024C002120000.04 0.00N/A0.02733
212.00SPY141031C002120000.01Down 0.01N/A0.0220197
212.50SPY141003C002125000.04 0.00N/A0.012040
212.50SPY141010C002125000.02 0.00N/A0.012121
212.50SPY141018C002125000.01 0.00N/A0.0101
212.50SPY141024C002125000.02 0.00N/A0.02150150
213.00SPY141010C002130000.01Down 0.03N/A0.0166
213.00SPY141018C002130000.02 0.00N/A0.01511725
213.00SPY141024C002130000.01 0.00N/A0.022060
214.00SPY141018C002140000.01 0.00N/A0.01101,357
214.00SPY141024C002140000.02 0.00N/A0.0201
215.00SPY141010C002150000.04 0.00N/A0.013030
215.00SPY141018C002150000.01 0.00N/A0.011221,852
215.00SPY141024C002150000.02 0.00N/A0.0211
215.00SPY141031C002150000.01 0.00N/A0.0201
216.00SPY141018C002160000.01 0.00N/A0.01228
217.00SPY141018C002170000.01 0.00N/A0.01100200
217.50SPY141018C002175000.01 0.00N/A0.0101
218.00SPY141018C002180000.01 0.00N/A0.01010
219.00SPY141018C002190000.01 0.00N/A0.0101,669
219.00SPY141024C002190000.01 0.00N/A0.0101
220.00SPY141018C002200000.01 0.00N/A0.0143,147
221.00SPY141018C002210000.01 0.00N/A0.0105
222.00SPY141018C002220000.01 0.00N/A0.010239
225.00SPY141018C002250000.01 0.00N/A0.0122,980
230.00SPY141018C002300000.01 0.00N/A0.0174,067
Put OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
11.00SPY141018P000110000.01 0.00N/A0.015,2205,220
30.00SPY141018P000300000.03 0.00N/A0.01010
31.00SPY141018P000310000.02 0.00N/A0.01020
32.00SPY141018P000320000.03 0.00N/A0.01020
33.00SPY141018P000330000.52 0.00N/A0.01010
34.00SPY141018P000340000.03 0.00N/A0.01010
35.00SPY141018P000350000.02 0.00N/A0.01039
60.00SPY141018P000600000.01 0.00N/A0.0111
70.00SPY141018P000700000.01 0.00N/A0.0111
75.00SPY141018P000750000.01 0.00N/A0.013080
80.00SPY141018P000800000.01 0.00N/A0.01149
85.00SPY141018P000850000.02 0.00N/A0.015080
90.00SPY141018P000900000.01 0.00N/A0.015611
95.00SPY141018P000950000.10 0.00N/A0.01510
100.00SPY141018P001000000.01 0.00N/A0.01100215
105.00SPY141018P001050000.01 0.00N/A0.012,9223,390
110.00SPY141018P001100000.01 0.00N/A0.015,8028,466
115.00SPY141018P001150000.01 0.00N/A0.015791
120.00SPY141018P001200000.01 0.00N/A0.0142,082
125.00SPY141018P001250000.01 0.00N/A0.0120014,667
130.00SPY141018P001300000.01 0.00N/A0.0117,088
135.00SPY141018P001350000.01 0.00N/A0.01224,837
140.00SPY141018P001400000.01 0.00N/A0.0148,978
145.00SPY141018P001450000.01Down 0.010.010.0235019,846
150.00SPY141003P001500000.01 0.00N/A0.0122
150.00SPY141010P001500000.02 0.00N/A0.01020
150.00SPY141018P001500000.03 0.000.010.0214,30094,403
150.00SPY141024P001500000.03Down 0.010.020.035003
150.00SPY141031P001500000.06 0.000.040.05124
151.00SPY141018P001510000.02 0.000.010.0222,385
152.00SPY141018P001520000.02 0.000.020.034,9016,810
152.50SPY141003P001525000.01 0.00N/A0.012020
152.50SPY141010P001525000.01 0.00N/A0.011020
152.50SPY141031P001525000.06 0.000.050.061010
153.00SPY141018P001530000.05 0.000.020.03204,418
154.00SPY141018P001540000.03Down 0.010.020.0321,900
155.00SPY141003P001550000.01 0.00N/A0.0155
155.00SPY141010P001550000.02 0.00N/A0.011010
155.00SPY141018P001550000.03 0.000.020.0315125,220
155.00SPY141024P001550000.05 0.000.030.051010
156.00SPY141018P001560000.02Down 0.010.020.037,00048,021
157.00SPY141018P001570000.03 0.000.020.034840,472
157.50SPY141003P001575000.01 0.00N/A0.01424
157.50SPY141010P001575000.02 0.00N/A0.01520
157.50SPY141024P001575000.08 0.000.040.050108
157.50SPY141031P001575000.10 0.000.070.08210
158.00SPY141018P001580000.03 0.000.030.04178,114
159.00SPY141018P001590000.05 0.000.030.0432,073
160.00SPY141003P001600000.01 0.00N/A0.011001,101
160.00SPY141010P001600000.02 0.00N/A0.02102,370
160.00SPY141018P001600000.02Down 0.030.020.0314750,944
160.00SPY141024P001600000.05Down 0.020.050.0650494
160.00SPY141031P001600000.09Down 0.030.080.1062063
161.00SPY141018P001610000.04 0.000.030.042032,748
162.00SPY141018P001620000.04Up 0.010.040.053,1809,353
162.50SPY141003P001625000.01 0.00N/A0.017790
162.50SPY141010P001625000.02 0.000.010.021805,235
162.50SPY141024P001625000.07 0.000.060.07610
162.50SPY141031P001625000.11Down 0.030.100.12620202
163.00SPY141018P001630000.06 0.000.040.053525,501
164.00SPY141018P001640000.05Down 0.030.040.051717,354
165.00SPY141003P001650000.01 0.00N/A0.01102,274
165.00SPY141010P001650000.02 0.000.010.022,9875,068
165.00SPY141018P001650000.04Down 0.010.050.0612835,946
165.00SPY141024P001650000.10 0.000.080.096061
165.00SPY141031P001650000.13 0.000.130.1563356
166.00SPY141018P001660000.04Down 0.010.050.0617,991
167.00SPY141018P001670000.06 0.000.050.061015,406
167.50SPY141003P001675000.01 0.00N/A0.012281,191
167.50SPY141010P001675000.02Down 0.020.010.034,9701,025
167.50SPY141031P001675000.14Down 0.010.170.18770281
168.00SPY141018P001680000.05Down 0.010.060.072418,736
169.00SPY141018P001690000.07Down 0.010.070.082386,025
170.00SPY141003P001700000.01 0.00N/A0.017415,548
170.00SPY141010P001700000.04 0.000.020.035,0707,843
170.00SPY141018P001700000.07 0.000.070.0811,62945,163
170.00SPY141024P001700000.13Up 0.020.130.1450243
170.00SPY141031P001700000.23Up 0.050.210.2395096
171.00SPY141018P001710000.07 0.000.080.0976,498
172.00SPY141018P001720000.10Up 0.020.090.104312,618
172.50SPY141003P001725000.01 0.00N/A0.012799,151
172.50SPY141010P001725000.03Down 0.010.030.043,2454,391
172.50SPY141018P001725000.11Up 0.010.100.11231,848
172.50SPY141024P001725000.16Down 0.030.170.192579
172.50SPY141031P001725000.28Up 0.070.270.296551
173.00SPY141018P001730000.11Up 0.020.100.1192821,827
174.00SPY141018P001740000.13Up 0.030.120.1312710,143
175.00SPY141003P001750000.01 0.00N/A0.0112116,801
175.00SPY141010P001750000.04Down 0.020.040.052,9016,570
175.00SPY141018P001750000.15Up 0.050.130.142,59989,528
175.00SPY141024P001750000.25Up 0.050.230.2527227
175.00SPY141031P001750000.33Up 0.090.360.381,1121,278
176.00SPY141018P001760000.16Up 0.020.150.1632242,160
177.00SPY141018P001770000.18Up 0.060.170.185,86924,784
177.50SPY141003P001775000.01 0.00N/A0.011,23011,146
177.50SPY141010P001775000.06Down 0.010.060.074,7705,442
177.50SPY141018P001775000.17Up 0.040.180.192,097525
177.50SPY141024P001775000.30Up 0.060.320.34701636
177.50SPY141031P001775000.50Up 0.170.470.496979,190
178.00SPY141018P001780000.22Up 0.070.200.211,466105,522
179.00SPY141018P001790000.24Up 0.050.230.244,76599,931
180.00SPY141003P001800000.01Down 0.010.010.021,30826,310
180.00SPY141010P001800000.09 0.000.090.1011,84513,800
180.00SPY141018P001800000.28Up 0.080.270.2821,083365,522
180.00SPY141024P001800000.48Up 0.180.440.463793,218
180.00SPY141031P001800000.64Up 0.200.630.6524,329864
181.00SPY141018P001810000.35Up 0.130.310.331,69519,910
182.00SPY141018P001820000.38Up 0.120.360.3813,51561,134
182.50SPY141003P001825000.01Down 0.010.010.024,2788,752
182.50SPY141010P001825000.16Up 0.050.160.172,117675
182.50SPY141018P001825000.40Up 0.120.390.413,7162,410
182.50SPY141024P001825000.64Up 0.250.620.645111,473
182.50SPY141031P001825000.84Up 0.290.850.878844,678
183.00SPY141018P001830000.41Up 0.130.430.443,41575,756
184.00SPY141018P001840000.52Up 0.180.500.5216,98887,258
184.50SPY141018P001845000.60Up 0.270.550.565004,021
185.00SPY141003P001850000.03 0.000.020.035122,721
185.00SPY141010P001850000.29Up 0.100.270.293,27722,778
185.00SPY141018P001850000.60Up 0.190.590.6126,567155,945
185.00SPY141024P001850000.94Up 0.340.870.892,3642,300
185.00SPY141031P001850001.17Up 0.441.151.1836,72816,476
185.50SPY141018P001855000.68Up 0.310.650.666372,726
186.00SPY141003P001860000.03Down 0.010.020.032,4286,856
186.00SPY141010P001860000.37Up 0.180.340.367702,491
186.00SPY141018P001860000.70Up 0.260.700.7120,172126,407
186.50SPY141018P001865000.76Up 0.290.760.778,6352,678
187.00SPY141003P001870000.04 0.000.030.041,1806,698
187.00SPY141010P001870000.42Up 0.180.430.451,1806,988
187.00SPY141018P001870000.86Up 0.330.820.8317,958141,683
187.50SPY141003P001875000.04Down 0.010.040.051,6341,644
187.50SPY141010P001875000.52Up 0.200.480.50501776
187.50SPY141018P001875000.89Up 0.340.890.904,2356,895
187.50SPY141024P001875001.22Up 0.501.221.261,0781,641
187.50SPY141031P001875001.64Up 0.641.551.586,0038,446
188.00SPY141003P001880000.06 0.000.050.062,00015,075
188.00SPY141010P001880000.56Up 0.260.540.551,0337,769
188.00SPY141018P001880000.97Up 0.340.970.9833,665119,238
188.00SPY141024P001880001.22Up 0.431.311.344381,620
188.50SPY141003P001885000.07Up 0.010.070.087128,657
188.50SPY141010P001885000.60Up 0.290.600.621,077615
188.50SPY141018P001885001.05Up 0.471.051.068,1502,084
189.00SPY141003P001890000.10Up 0.010.090.108,5499,617
189.00SPY141010P001890000.68Up 0.340.680.691,26114,777
189.00SPY141018P001890001.14Up 0.421.121.1414,12165,587
189.00SPY141024P001890001.46Up 0.551.501.52619816
189.00SPY141031P001890001.81Up 0.661.851.8910,5873,473
189.50SPY141003P001895000.11Up 0.020.110.124,5209,345
189.50SPY141010P001895000.76Up 0.330.750.761,2291,050
189.50SPY141018P001895001.22Up 0.441.221.233,18610,547
190.00SPY141003P001900000.15Up 0.050.150.1611,73047,710
190.00SPY141010P001900000.81Up 0.340.840.8527,69930,786
190.00SPY141018P001900001.33Up 0.491.311.33111,268583,942
190.00SPY141024P001900001.68Up 0.721.721.734437,415
190.00SPY141031P001900002.13Up 0.802.082.1317,57015,808
190.50SPY141003P001905000.21Up 0.100.190.2131,34112,959
190.50SPY141010P001905000.92Up 0.460.940.958481,621
190.50SPY141018P001905001.44Up 0.661.441.454,3148,281
191.00SPY141003P001910000.24Up 0.090.250.2743,17531,043
191.00SPY141010P001910001.05Up 0.471.041.064,0286,304
191.00SPY141018P001910001.56Up 0.601.561.5730,078133,465
191.00SPY141024P001910002.00Up 0.871.951.971,370905
191.00SPY141031P001910002.31Up 0.912.322.371306,191
191.50SPY141003P001915000.33Up 0.130.320.333,21117,930
191.50SPY141010P001915001.19Up 0.581.151.162,636682
191.50SPY141018P001915001.70Up 0.661.701.736,0139,687
192.00SPY141003P001920000.44Up 0.250.420.4351,67060,396
192.00SPY141010P001920001.28Up 0.581.291.3014,27612,322
192.00SPY141018P001920001.84Up 0.711.831.8544,747182,903
192.00SPY141024P001920002.07Up 0.682.232.26460941
192.00SPY141031P001920002.75Up 0.982.612.655,58125,023
192.50SPY141003P001925000.52Up 0.250.520.5319,2588,190
192.50SPY141010P001925001.45Up 0.701.451.462,1695,561
192.50SPY141018P001925001.99Up 0.802.002.0215,29412,334
192.50SPY141024P001925002.46Up 1.102.382.41318958
192.50SPY141031P001925002.83Up 1.102.772.813802,887
193.00SPY141003P001930000.65Up 0.320.650.6626,29214,970
193.00SPY141010P001930001.61Up 0.701.611.623,33118,007
193.00SPY141018P001930002.16Up 0.832.162.1727,229127,640
193.00SPY141024P001930002.56Up 1.082.562.588935,386
193.00SPY141031P001930003.00Up 1.432.942.9816,3231,383
193.50SPY141003P001935000.81Up 0.460.810.8238,54824,825
193.50SPY141010P001935001.74Up 0.771.751.775,4832,367
193.50SPY141018P001935002.35Up 0.952.332.3510,7998,835
193.50SPY141024P001935002.87Up 1.292.722.75376350
193.50SPY141031P001935003.13Up 1.233.113.16518402
194.00SPY141003P001940001.00Up 0.581.001.0154,35934,783
194.00SPY141010P001940001.99Up 0.921.971.9914,46813,551
194.00SPY141018P001940002.52Up 0.972.512.5364,486146,005
194.00SPY141024P001940002.91Up 1.272.892.932,286610
194.00SPY141031P001940003.27Up 1.043.313.3411,2505,225
194.50SPY141003P001945001.24Up 0.701.221.2349,05220,502
194.50SPY141010P001945002.26Up 1.182.162.1817,30611,733
194.50SPY141018P001945002.77Up 1.102.732.7514,35410,982
194.50SPY141024P001945003.13Up 1.043.113.1350868
194.50SPY141031P001945003.53Up 1.163.493.531,1214,257
195.00SPY141003P001950001.50Up 0.901.491.5153,88238,641
195.00SPY141010P001950002.47Up 1.172.392.4139,72538,497
195.00SPY141018P001950002.94Up 1.132.912.94103,965287,365
195.00SPY141024P001950003.39Up 1.433.293.332,2544,097
195.00SPY141031P001950003.75Up 1.453.703.7411,56513,336
195.50SPY141003P001955001.68Up 0.951.781.8394,83969,255
195.50SPY141010P001955002.55Up 1.112.622.6526,5109,645
195.50SPY141018P001955003.17Up 1.253.143.1716,60112,769
195.50SPY141024P001955003.57Up 1.283.513.55326278
195.50SPY141031P001955004.03Up 1.543.903.941,184553
196.00SPY141003P001960002.12Up 1.252.102.14104,64787,946
196.00SPY141010P001960002.92Up 1.322.852.9311,16910,130
196.00SPY141018P001960003.43Up 1.583.393.4447,581224,329
196.00SPY141024P001960003.81Up 1.563.753.803,9132,967
196.00SPY141031P001960004.21Up 1.374.144.224,6298,304
196.50SPY141003P001965002.52Up 1.622.492.5822,90545,719
196.50SPY141010P001965003.01Up 1.233.133.277,97712,511
196.50SPY141018P001965003.68Up 1.393.613.7113,47922,414
196.50SPY141024P001965003.99Up 1.354.004.05200719
196.50SPY141031P001965004.52Up 1.494.394.47880885
197.00SPY141003P001970002.90Up 1.642.822.9854,58159,669
197.00SPY141010P001970003.57Up 1.633.443.5621,96244,726
197.00SPY141018P001970004.02Up 2.103.913.9848,583174,651
197.00SPY141024P001970004.29Up 1.574.254.391,3281,855
197.00SPY141031P001970004.74Up 1.814.624.818952,495
197.50SPY141003P001975003.29Up 1.973.353.487,02310,263
197.50SPY141010P001975003.54Up 1.373.793.941,0379,551
197.50SPY141018P001975004.33Up 1.654.254.325,54213,011
197.50SPY141024P001975004.57Up 1.684.544.685202,484
197.50SPY141031P001975004.98Up 1.634.905.051661,678
198.00SPY141003P001980003.83Up 2.143.773.907,88520,685
198.00SPY141010P001980004.10Up 1.654.154.316,19413,540
198.00SPY141018P001980004.60Up 1.704.524.6438,411179,843
198.00SPY141024P001980004.90Up 1.764.814.992,6622,579
198.00SPY141031P001980005.10Up 2.115.195.342,24619,628
198.50SPY141003P001985004.00Up 2.014.264.431,8705,956
198.50SPY141010P001985004.57Up 2.244.534.71703,347
198.50SPY141018P001985005.17Up 2.074.914.993,3819,451
198.50SPY141024P001985004.16Up 0.775.165.36123707
198.50SPY141031P001985005.35Up 2.165.495.654448
199.00SPY141003P001990004.81Up 2.474.764.894,95613,985
199.00SPY141010P001990005.05Up 2.124.965.103,6416,550
199.00SPY141018P001990005.26Up 1.905.295.3717,464107,834
199.00SPY141024P001990005.40Up 1.785.525.653521,861
199.00SPY141031P001990005.86Up 1.855.815.971723,652
199.50SPY141003P001995004.87Up 2.055.265.412846,234
199.50SPY141010P001995005.57Up 2.775.395.561,0902,086
199.50SPY141018P001995005.74Up 2.495.685.807153,302
199.50SPY141024P001995004.99Up 1.155.866.018519
199.50SPY141031P001995004.98Up 0.926.156.301128
200.00SPY141003P002000005.87Up 2.625.725.8739132,855
200.00SPY141010P002000005.95Up 2.625.846.006924,061
200.00SPY141018P002000006.10Up 2.146.036.1818,938183,216
200.00SPY141024P002000006.33Up 2.316.236.382312,425
200.00SPY141031P002000006.70Up 2.406.546.701404,104
200.50SPY141003P002005005.93Up 2.476.226.36302,479
200.50SPY141010P002005005.57Up 1.806.316.492382,576
200.50SPY141018P002005006.67Up 2.816.516.659051,797
200.50SPY141024P002005006.75Up 1.756.636.781321,031
200.50SPY141031P002005005.15 0.006.867.02295
201.00SPY141003P002010006.88Up 2.886.736.88766,404
201.00SPY141010P002010006.77Up 2.626.796.97272,520
201.00SPY141018P002010007.05Up 2.876.907.052,10430,619
201.00SPY141024P002010007.10Up 2.527.047.201491,108
201.00SPY141031P002010007.36Up 2.567.237.4134447
201.50SPY141003P002015007.28Up 2.757.267.42753,083
201.50SPY141010P002015006.15Up 1.557.267.41531,283
201.50SPY141018P002015007.25Up 2.397.417.559141,271
201.50SPY141024P002015007.80Up 3.387.477.621811,077
201.50SPY141031P002015007.90Up 1.877.657.808173
202.00SPY141003P002020007.87Up 3.237.717.937,0249,891
202.00SPY141010P002020007.42Up 2.587.747.886,374837
202.00SPY141018P002020007.93Up 2.687.828.011,11416,921
202.00SPY141024P002020007.36Up 1.757.918.0681789
202.00SPY141031P002020006.80Up 1.558.068.229484
202.50SPY141003P002025008.28Up 3.158.218.4314499
202.50SPY141010P002025008.15Up 2.788.258.3912485
202.50SPY141018P002025007.09Up 1.568.308.49263730
202.50SPY141024P002025005.93 0.008.378.51172896
202.50SPY141031P002025007.64Up 1.118.478.65219162
203.00SPY141003P002030005.76 0.008.748.92481,110
203.00SPY141010P002030008.88Up 3.158.758.929320
203.00SPY141018P002030008.35Up 2.468.778.921535,838
203.00SPY141024P002030008.62Up 2.228.818.99500661
203.00SPY141031P002030008.98Up 2.948.929.10137212
203.50SPY141003P002035006.82Up 0.349.219.3811,592
203.50SPY141010P002035009.29Up 3.199.279.4310255
203.50SPY141018P002035006.75 0.009.289.45569569
203.50SPY141024P002035006.98 0.009.319.4669225
203.50SPY141031P002035008.63Up 1.689.389.546112
204.00SPY141003P002040007.42Up 0.519.719.8820948
204.00SPY141010P002040007.95Up 1.859.729.891247
204.00SPY141018P002040009.68Up 2.809.769.90962,383
204.00SPY141024P002040009.56Up 2.459.7910.00495908
204.00SPY141031P002040008.15Up 1.229.8710.02302394
204.50SPY141003P0020450010.35Up 3.3510.2110.3871,022
204.50SPY141010P002045004.07 0.0010.2210.3910267
204.50SPY141018P002045005.68 0.0010.2410.43020
204.50SPY141024P002045004.36 0.0010.2710.42671
204.50SPY141031P002045004.54 0.0010.3310.531166
205.00SPY141003P0020500010.78Up 3.5310.7210.931327,934
205.00SPY141010P0020500010.25Up 3.1810.7210.88826,237
205.00SPY141018P0020500010.90Up 3.1810.7310.8974359,534
205.00SPY141024P002050009.30Up 1.3010.7410.9016238
205.00SPY141031P002050007.00 0.0010.7910.9613122
205.50SPY141003P002055007.55 0.0011.2211.3710201
205.50SPY141010P0020550011.28Up 6.1311.2111.37101
205.50SPY141018P002055008.37 0.0011.2111.4555
205.50SPY141024P002055005.11 0.0011.2411.46993
205.50SPY141031P002055006.57 0.0011.3011.50416
206.00SPY141003P002060007.40 0.0011.7111.94324470
206.00SPY141010P002060005.06 0.0011.7111.873030
206.00SPY141018P0020600011.81Up 2.8611.7111.92201,521
206.00SPY141024P0020600011.90Up 3.6011.7711.941333
206.00SPY141031P0020600011.89Up 4.9011.7911.98311
206.50SPY141003P002065006.29 0.0012.2112.43298
206.50SPY141024P002065007.20 0.0012.1912.440177
207.00SPY141003P0020700010.13 0.0012.7112.942033
207.00SPY141018P002070008.90 0.0012.7012.942652
207.00SPY141024P002070006.63 0.0012.6912.930101
207.50SPY141003P0020750010.05 0.0013.2113.443466
207.50SPY141018P0020750010.30 0.0013.2113.39150250
207.50SPY141024P002075006.41 0.0013.1913.433103
207.50SPY141031P0020750010.64 0.0013.2713.4511
208.00SPY141003P002080009.39 0.0013.7113.94232696
208.00SPY141010P0020800013.78Up 2.7813.7113.88102
208.00SPY141018P0020800011.95Up 0.3513.7113.892824
208.00SPY141031P002080008.63 0.0013.7113.9105
208.50SPY141003P0020850011.63 0.0014.2114.44020
208.50SPY141010P0020850014.28Up 2.8014.2114.381010
208.50SPY141031P002085009.98 0.0014.1914.4101
209.00SPY141003P0020900011.04 0.0014.7114.931048
209.00SPY141018P0020900013.56Up 3.7314.7114.89844
209.00SPY141024P0020900012.32 0.0014.6914.94512
209.00SPY141031P002090009.85 0.0014.6914.9001
209.50SPY141003P0020950012.63 0.0015.2115.44010
209.50SPY141010P0020950015.28Up 4.7315.2115.381010
209.50SPY141031P0020950011.02 0.0015.1815.4001
210.00SPY141003P0021000012.90 0.0015.7115.942214
210.00SPY141010P0021000015.78Up 4.5915.7115.88108,091
210.00SPY141018P0021000015.90Up 3.4015.7215.954,51830,804
210.00SPY141024P0021000013.02 0.0015.6815.92912
210.00SPY141031P002100009.25 0.0015.6815.90010
210.50SPY141003P0021050012.54 0.0016.2116.44010
211.00SPY141003P0021100013.04 0.0016.7116.94010
211.00SPY141018P0021100016.78Up 5.0216.7216.931022
211.50SPY141003P0021150013.54 0.0017.2117.44010
212.00SPY141003P0021200014.04 0.0017.7217.93010
212.00SPY141018P0021200017.78Up 6.7717.7217.931015
215.00SPY141018P0021500020.78Up 6.6320.7120.88899306
216.00SPY141003P0021600017.02 0.0021.7121.94010
217.00SPY141003P0021700018.02 0.0022.7122.94010
217.00SPY141010P0021700017.74 0.0022.7122.9403
217.50SPY141003P0021750018.52 0.0023.2123.441010
218.00SPY141018P0021800019.02 0.0023.7123.93010
219.00SPY141018P0021900020.02 0.0024.7124.88010
220.00SPY141003P0022000021.02 0.0025.7225.931010
220.00SPY141018P0022000020.00 0.0025.7225.93114
221.00SPY141003P0022100022.02 0.0026.7126.94010
221.00SPY141018P0022100022.02 0.0026.7226.93010
222.00SPY141003P0022200023.02 0.0027.7127.94010
222.00SPY141018P0022200023.03 0.0027.6527.88010
222.50SPY141003P0022250023.52 0.0028.2128.44010
224.00SPY141003P0022400025.02 0.0029.7129.94010
225.00SPY141003P0022500026.02 0.0030.7230.931010
225.00SPY141018P0022500032.25 0.0030.7130.881015
230.00SPY141018P0023000030.44 0.0035.7135.932727
235.00SPY141003P0023500036.01 0.0040.7140.94010
240.00SPY141003P0024000041.01 0.0045.7145.94010
240.00SPY141018P0024000040.00 0.0045.6545.8803
245.00SPY141018P0024500046.02 0.0050.7250.93010
245.00SPY141024P0024500046.84 0.0050.7050.9411
250.00SPY141018P0025000051.02 0.0055.7255.931020
255.00SPY141018P0025500058.43 0.0060.7160.931089
260.00SPY141018P0026000063.30 0.0065.7165.936363
265.00SPY141018P0026500074.00 0.0070.7170.931010
270.00SPY141018P0027000072.25 0.0075.7175.93161161
275.00SPY141018P0027500078.42 0.0080.7180.93100100
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.