Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

SPDR S&P 500 (SPY)

-NYSEArca
197.80 0.08(0.04%) Jul 28, 4:00PM EDT
|After Hours : 197.81 Up 0.01 (0.01%) Jul 28, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Call OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
142.00SPY140816C0014200052.90 0.00N/AN/A420
150.00SPY140816C0015000045.07 0.00N/AN/A86
153.00SPY140816C0015300041.29 0.00N/AN/A1010
160.00SPY140816C0016000038.65 0.00N/AN/A399
161.00SPY140816C0016100036.42 0.00N/AN/A1021
163.00SPY140816C0016300033.07 0.00N/AN/A1010
164.00SPY140816C0016400031.91 0.00N/AN/A1020
165.00SPY140816C0016500032.67 0.00N/AN/A1521
166.00SPY140816C0016600030.09 0.00N/AN/A917
167.00SPY140816C0016700029.22 0.00N/AN/A1010
169.00SPY140816C0016900028.44 0.00N/AN/A120
170.00SPY140816C0017000026.97Down 0.72N/AN/A3378
171.00SPY140816C0017100025.14 0.00N/AN/A120
172.00SPY140816C0017200025.70 0.00N/AN/A2020
173.00SPY140816C0017300024.75 0.00N/AN/A113
174.00SPY140816C0017400023.19Down 1.59N/AN/A1049
175.00SPY140808C0017500022.15 0.00N/AN/A105
175.00SPY140816C0017500022.97Down 0.73N/AN/A1190
175.00SPY140829C0017500023.58 0.00N/AN/A55
176.00SPY140816C0017600021.38 0.00N/AN/A4122
177.00SPY140816C0017700021.28 0.00N/AN/A147
177.50SPY140829C0017750020.52 0.00N/AN/A66
178.00SPY140816C0017800018.89 0.00N/AN/A10779
179.00SPY140816C0017900016.77 0.00N/AN/A150176
180.00SPY140801C0018000017.68Up 1.68N/AN/A1530
180.00SPY140808C0018000017.40 0.00N/AN/A108
180.00SPY140816C0018000017.01Down 0.95N/AN/A101,150
180.00SPY140822C0018000016.75 0.00N/AN/A55
180.00SPY140829C0018000017.97 0.00N/AN/A1233
181.00SPY140801C0018100015.10 0.00N/AN/A3030
181.00SPY140808C0018100017.79 0.00N/AN/A3636
181.00SPY140816C0018100016.42 0.00N/AN/A70891
181.50SPY140801C0018150017.25 0.00N/AN/A1010
182.00SPY140808C0018200016.80 0.00N/AN/A2020
182.00SPY140816C0018200015.54Down 0.31N/AN/A19374
183.00SPY140801C0018300015.90 0.00N/AN/A200200
183.00SPY140816C0018300015.96 0.00N/AN/A201,376
184.00SPY140801C0018400012.55 0.00N/AN/A3030
184.00SPY140816C0018400013.66 0.00N/AN/A150919
185.00SPY140801C0018500012.68 0.00N/AN/A530592
185.00SPY140808C0018500013.83 0.00N/AN/A2020
185.00SPY140816C0018500012.07Down 0.74N/AN/A29731
185.00SPY140829C0018500013.42 0.00N/AN/A32
186.00SPY140808C0018600011.80 0.00N/AN/A11
186.00SPY140816C0018600011.41Up 0.27N/AN/A1846,677
186.00SPY140829C0018600012.15 0.00N/AN/A55
186.50SPY140808C0018650012.35 0.00N/AN/A1616
187.00SPY140801C0018700010.55 0.00N/AN/A8484
187.00SPY140808C0018700010.78 0.00N/AN/A42
187.00SPY140816C0018700010.98Up 0.01N/AN/A259,489
187.00SPY140829C0018700010.99 0.00N/AN/A759
187.50SPY140801C0018750010.24 0.00N/AN/A2336
187.50SPY140808C001875009.81 0.00N/AN/A7777
188.00SPY140801C001880008.95Down 0.56N/AN/A3139
188.00SPY140808C0018800010.88 0.00N/AN/A2034
188.00SPY140816C001880009.72Down 0.35N/AN/A647,509
188.00SPY140822C0018800010.27Up 0.70N/AN/A601
188.00SPY140829C0018800010.16Down 1.08N/AN/A417
188.50SPY140801C001885008.85 0.00N/AN/A6777
188.50SPY140808C001885008.85 0.00N/AN/A11
188.50SPY140822C001885009.50 0.00N/AN/A8080
189.00SPY140801C001890009.93 0.00N/AN/A595
189.00SPY140816C001890009.19Up 0.10N/AN/A369,987
189.00SPY140822C001890009.06 0.00N/AN/A4040
189.00SPY140829C001890008.89 0.00N/AN/A1111
189.50SPY140801C001895008.53Up 1.11N/AN/A196
189.50SPY140822C001895008.62 0.00N/AN/A4040
190.00SPY140801C001900008.06Up 0.27N/AN/A164334
190.00SPY140808C001900008.15 0.00N/AN/A150
190.00SPY140816C001900008.30Up 0.26N/AN/A9310,671
190.00SPY140822C001900008.41Down 0.07N/AN/A1637
190.00SPY140829C001900008.19 0.00N/AN/A2031
190.50SPY140801C001905006.87 0.00N/AN/A425
190.50SPY140808C001905008.00 0.00N/AN/A4535
190.50SPY140822C001905007.66Down 0.99N/AN/A1040
190.50SPY140829C001905007.70 0.00N/AN/A88
191.00SPY140801C001910006.91 0.00N/AN/A1168
191.00SPY140808C001910006.25 0.00N/AN/A13
191.00SPY140816C001910007.35Up 0.20N/AN/A707,734
191.00SPY140822C001910007.41Down 0.16N/AN/A535
191.00SPY140829C001910007.84 0.00N/AN/A113
191.50SPY140801C001915005.54Down 0.69N/AN/A24205
191.50SPY140808C001915007.51 0.00N/AN/A20362
191.50SPY140822C001915007.06Up 1.28N/AN/A5113
191.50SPY140829C001915008.02 0.00N/AN/A310
192.00SPY140801C001920005.90Up 0.01N/AN/A311330
192.00SPY140808C001920005.72Down 0.68N/AN/A1853
192.00SPY140816C001920006.37Up 0.15N/AN/A11819,580
192.00SPY140822C001920006.13 0.00N/AN/A875
192.00SPY140829C001920006.56Down 1.03N/AN/A47
192.50SPY140801C001925004.94Down 0.31N/AN/A97132
192.50SPY140808C001925006.28 0.00N/AN/A400242
192.50SPY140816C001925005.90 0.00N/AN/A11
192.50SPY140822C001925005.64 0.00N/AN/A1212
192.50SPY140829C001925006.06Down 1.34N/AN/A139
193.00SPY140801C001930005.09Up 0.27N/AN/A419860
193.00SPY140808C001930005.96 0.00N/AN/A58722
193.00SPY140816C001930005.52Up 0.11N/AN/A78420,392
193.00SPY140822C001930005.15Down 1.40N/AN/A1033
193.00SPY140829C001930007.00 0.00N/AN/A40410
193.50SPY140801C001935004.61Down 0.59N/AN/A72574
193.50SPY140808C001935005.60 0.00N/AN/A639439
193.50SPY140816C001935004.74Down 0.31N/AN/A66230
193.50SPY140822C001935004.92 0.00N/AN/A3057
193.50SPY140829C001935004.70 0.00N/AN/A2846
194.00SPY140801C001940003.93Down 0.02N/AN/A1851,655
194.00SPY140808C001940004.30Up 0.05N/AN/A341,139
194.00SPY140816C001940004.62Up 0.06N/AN/A2,25524,327
194.00SPY140822C001940004.92Down 0.98N/AN/A193125
194.00SPY140829C001940004.70Down 0.41N/AN/A1158
194.50SPY140801C001945003.48Up 0.08N/AN/A2071,600
194.50SPY140808C001945004.03 0.00N/AN/A151,662
194.50SPY140816C001945004.36Up 0.18N/AN/A231421
194.50SPY140822C001945004.32Down 0.16N/AN/A10101
194.50SPY140829C001945004.81Down 0.01N/AN/A5772
195.00SPY140801C001950002.99Down 0.11N/AN/A4,7252,799
195.00SPY140808C001950003.45Up 0.05N/AN/A821,600
195.00SPY140816C001950003.74Down 0.06N/AN/A87681,968
195.00SPY140822C001950004.22Up 0.06N/AN/A202214
195.00SPY140829C001950004.38 0.00N/AN/A31404
195.50SPY140801C001955002.66 0.00N/AN/A2,3552,088
195.50SPY140808C001955002.63Down 0.38N/AN/A382,053
195.50SPY140816C001955003.33Down 0.09N/AN/A1,0861,766
195.50SPY140822C001955003.67Down 0.04N/AN/A221629
195.50SPY140829C001955003.99Down 0.72N/AN/A22127
196.00SPY140801C001960002.20Down 0.10N/AN/A3,7824,812
196.00SPY140808C001960002.66Up 0.03N/AN/A1,1556,345
196.00SPY140816C001960002.96Down 0.04N/AN/A2,95893,850
196.00SPY140822C001960003.30Down 0.04N/AN/A227959
196.00SPY140829C001960003.63Down 0.06N/AN/A148391
196.50SPY140801C001965001.79Down 0.10N/AN/A3,8634,299
196.50SPY140808C001965002.19Down 0.07N/AN/A1,1562,622
196.50SPY140816C001965002.58Down 0.07N/AN/A3,5603,268
196.50SPY140822C001965003.13Up 0.14N/AN/A156540
196.50SPY140829C001965003.27Down 0.07N/AN/A134188
197.00SPY140801C001970001.40Down 0.13N/AN/A23,96111,014
197.00SPY140808C001970001.85Down 0.09N/AN/A3,9904,037
197.00SPY140816C001970002.25Down 0.08N/AN/A10,001154,346
197.00SPY140822C001970002.59Down 0.08N/AN/A363765
197.00SPY140829C001970002.95Down 0.03N/AN/A27419,160
197.50SPY140801C001975001.08Down 0.11N/AN/A25,6068,469
197.50SPY140808C001975001.52Down 0.06N/AN/A2,5922,881
197.50SPY140816C001975001.93Down 0.06N/AN/A7,15011,475
197.50SPY140822C001975002.30Down 0.05N/AN/A247430
197.50SPY140829C001975002.77Up 0.08N/AN/A127830
198.00SPY140801C001980000.79Down 0.08N/AN/A40,78318,553
198.00SPY140808C001980001.22Down 0.07N/AN/A6,30619,846
198.00SPY140816C001980001.61Down 0.07N/AN/A9,13971,840
198.00SPY140822C001980001.99Down 0.02N/AN/A3341,870
198.00SPY140829C001980002.43Up 0.05N/AN/A4921,850
198.50SPY140801C001985000.53Down 0.08N/AN/A14,25714,398
198.50SPY140808C001985000.98Down 0.04N/AN/A2,1225,640
198.50SPY140816C001985001.32Down 0.06N/AN/A2,0998,417
198.50SPY140822C001985001.69Down 0.03N/AN/A1,6212,829
198.50SPY140829C001985002.01Down 0.09N/AN/A111503
199.00SPY140801C001990000.35Down 0.06N/AN/A26,89734,916
199.00SPY140808C001990000.69Down 0.08N/AN/A3,0547,765
199.00SPY140816C001990001.06Down 0.07N/AN/A11,19950,672
199.00SPY140822C001990001.47Down 0.01N/AN/A1,1743,154
199.00SPY140829C001990001.74Down 0.08N/AN/A1,1183,738
199.50SPY140801C001995000.19Down 0.06N/AN/A8,20311,346
199.50SPY140808C001995000.50Down 0.07N/AN/A9188,810
199.50SPY140816C001995000.83Down 0.06N/AN/A7,4447,196
199.50SPY140822C001995001.17Up 0.01N/AN/A5462,228
199.50SPY140829C001995001.49Down 0.06N/AN/A183567
200.00SPY140801C002000000.11Down 0.05N/AN/A29,47047,198
200.00SPY140808C002000000.33Down 0.06N/AN/A1,57919,852
200.00SPY140816C002000000.64Down 0.06N/AN/A20,966152,832
200.00SPY140822C002000000.94Down 0.06N/AN/A9654,482
200.00SPY140829C002000001.26Down 0.04N/AN/A3333,950
202.50SPY140801C002025000.02 0.00N/AN/A2,10878,231
202.50SPY140808C002025000.04Down 0.02N/AN/A48228,948
202.50SPY140816C002025000.13Down 0.02N/AN/A2,04121,768
202.50SPY140822C002025000.27Down 0.02N/AN/A8564,691
202.50SPY140829C002025000.46Down 0.04N/AN/A1651,986
205.00SPY140801C002050000.01 0.00N/AN/A21,799
205.00SPY140808C002050000.01 0.00N/AN/A2481,849
205.00SPY140816C002050000.03 0.00N/AN/A2,987274,257
205.00SPY140822C002050000.07Up 0.01N/AN/A393,380
205.00SPY140829C002050000.13Down 0.01N/AN/A2041,023
207.50SPY140801C002075000.01 0.00N/AN/A10114
207.50SPY140808C002075000.02 0.00N/AN/A1142
207.50SPY140816C002075000.01Down 0.01N/AN/A104520
207.50SPY140822C002075000.02Down 0.03N/AN/A115421
207.50SPY140829C002075000.05Down 0.03N/AN/A43593
210.00SPY140801C002100000.01 0.00N/AN/A2020
210.00SPY140808C002100000.02 0.00N/AN/A100112
210.00SPY140816C002100000.01Down 0.01N/AN/A2512,113
210.00SPY140822C002100000.01Down 0.01N/AN/A2211
210.00SPY140829C002100000.03 0.00N/AN/A4157
212.50SPY140801C002125000.01 0.00N/AN/A2,0002,005
212.50SPY140808C002125000.01 0.00N/AN/A22
212.50SPY140822C002125000.01 0.00N/AN/A6060
212.50SPY140829C0021250025.80Up 25.80N/AN/A020
215.00SPY140801C002150000.01 0.00N/AN/A5002,000
215.00SPY140808C002150000.01 0.00N/AN/A2,0502,050
215.00SPY140816C002150000.01 0.00N/AN/A163,124
215.00SPY140822C00215000N/A 0.00N/AN/A01
215.00SPY140829C002150000.01 0.00N/AN/A11
217.50SPY140822C002175000.01 0.00N/AN/A81,105
220.00SPY140816C002200000.01 0.00N/AN/A2408
220.00SPY140822C002200000.01 0.00N/AN/A12,375
225.00SPY140816C002250000.01 0.00N/AN/A4147
Put OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
100.00SPY140816P001000000.01 0.00N/AN/A7261
105.00SPY140816P001050000.01 0.00N/AN/A1040
110.00SPY140816P001100000.01 0.00N/AN/A200263
115.00SPY140816P001150000.01 0.00N/AN/A2035
120.00SPY140816P001200000.01 0.00N/AN/A276300
125.00SPY140816P001250000.01 0.00N/AN/A19,56519,058
130.00SPY140816P001300000.01 0.00N/AN/A1,95414,524
135.00SPY140816P001350000.01 0.00N/AN/A12,89015,058
140.00SPY140816P001400000.01 0.00N/AN/A19,920
141.00SPY140816P001410000.02 0.00N/AN/A922,953
142.00SPY140816P001420000.01 0.00N/AN/A3,4245,296
143.00SPY140816P001430000.01 0.00N/AN/A7744,036
144.00SPY140816P001440000.01 0.00N/AN/A191,605
145.00SPY140816P001450000.02Down 0.01N/AN/A102,865
146.00SPY140816P001460000.01 0.00N/AN/A1023,155
147.00SPY140816P001470000.02 0.00N/AN/A5,18513,628
148.00SPY140816P001480000.03 0.00N/AN/A1355,659
149.00SPY140816P001490000.04 0.00N/AN/A515740
150.00SPY140816P001500000.01 0.00N/AN/A47,251
151.00SPY140816P001510000.01 0.00N/AN/A3,07915,045
152.00SPY140816P001520000.01Down 0.01N/AN/A310,648
153.00SPY140816P001530000.02 0.00N/AN/A3004,188
154.00SPY140816P001540000.02 0.00N/AN/A357,918
155.00SPY140816P001550000.02 0.00N/AN/A4,79316,448
156.00SPY140816P001560000.02 0.00N/AN/A1,6004,708
157.00SPY140816P001570000.02 0.00N/AN/A1,0005,604
158.00SPY140816P001580000.03 0.00N/AN/A5011,834
159.00SPY140816P001590000.03 0.00N/AN/A2507,966
160.00SPY140816P001600000.03Down 0.01N/AN/A216,740
161.00SPY140816P001610000.04 0.00N/AN/A266,390
162.00SPY140816P001620000.04 0.00N/AN/A1,9389,366
163.00SPY140816P001630000.04 0.00N/AN/A69312,073
164.00SPY140816P001640000.03Down 0.02N/AN/A902,546
165.00SPY140816P001650000.04Down 0.01N/AN/A106,234
166.00SPY140816P001660000.05 0.00N/AN/A103,609
167.00SPY140816P001670000.05Down 0.01N/AN/A776,027
168.00SPY140816P001680000.06 0.00N/AN/A126,442
169.00SPY140816P001690000.06 0.00N/AN/A24915,055
170.00SPY140816P001700000.05Down 0.02N/AN/A4331,307
171.00SPY140816P001710000.06Down 0.01N/AN/A3623,660
172.00SPY140816P001720000.08 0.00N/AN/A830,107
173.00SPY140816P001730000.08Down 0.01N/AN/A19317,784
174.00SPY140816P001740000.08Down 0.01N/AN/A2021,800
175.00SPY140808P001750000.04Down 0.02N/AN/A2126,428
175.00SPY140816P001750000.08Down 0.01N/AN/A263,137
175.00SPY140829P001750000.15Down 0.03N/AN/A102,560
176.00SPY140816P001760000.09Down 0.01N/AN/A4113,871
176.00SPY140822P001760000.18Up 0.03N/AN/A121102
177.00SPY140816P001770000.12Up 0.02N/AN/A21932,985
177.50SPY140808P001775000.07Up 0.02N/AN/A1391
177.50SPY140829P001775000.26Up 0.05N/AN/A2101
178.00SPY140816P001780000.09Down 0.03N/AN/A7,03638,920
178.00SPY140822P001780000.13Down 0.04N/AN/A727
179.00SPY140816P001790000.10Down 0.03N/AN/A40344,077
179.00SPY140822P001790000.17Up 0.03N/AN/A70158
180.00SPY140801P001800000.01Down 0.02N/AN/A120,119
180.00SPY140808P001800000.09 0.00N/AN/A16,743
180.00SPY140816P001800000.11Down 0.03N/AN/A2,115109,027
180.00SPY140822P001800000.24Up 0.05N/AN/A32897
180.00SPY140829P001800000.27 0.00N/AN/A1202
180.50SPY140801P001805000.02Down 0.02N/AN/A489,860
180.50SPY140808P001805000.10Up 0.04N/AN/A60298
181.00SPY140801P001810000.03Down 0.01N/AN/A23814,257
181.00SPY140808P001810000.09 0.00N/AN/A212150
181.00SPY140816P001810000.12Down 0.04N/AN/A3,76992,449
181.00SPY140822P001810000.20Up 0.02N/AN/A120915
181.50SPY140801P001815000.02Down 0.02N/AN/A2,27212,939
181.50SPY140808P001815000.08 0.00N/AN/A1424
182.00SPY140801P001820000.02Down 0.02N/AN/A165,236
182.00SPY140808P001820000.07Down 0.03N/AN/A2317
182.00SPY140816P001820000.13Down 0.04N/AN/A44494,922
182.00SPY140822P001820000.25Up 0.02N/AN/A4002,010
182.50SPY140801P001825000.02Down 0.02N/AN/A6142,246
182.50SPY140808P001825000.07Down 0.02N/AN/A200503
182.50SPY140829P001825000.30Down 0.04N/AN/A45138
183.00SPY140801P001830000.02Down 0.03N/AN/A1,233354
183.00SPY140808P001830000.12 0.00N/AN/A1,49059
183.00SPY140816P001830000.16Down 0.02N/AN/A2,252105,002
183.00SPY140822P001830000.31Up 0.05N/AN/A4161,405
183.50SPY140801P001835000.04Down 0.01N/AN/A587298
184.00SPY140801P001840000.03Down 0.02N/AN/A27011,447
184.00SPY140808P001840000.13Up 0.01N/AN/A1,000227
184.00SPY140816P001840000.16Down 0.04N/AN/A195176,521
184.00SPY140822P001840000.36Up 0.06N/AN/A6477
184.50SPY140801P001845000.05 0.00N/AN/A1672,366
184.50SPY140808P001845000.11Down 0.09N/AN/A1010
185.00SPY140801P001850000.03Down 0.03N/AN/A1,00318,750
185.00SPY140808P001850000.14Up 0.01N/AN/A53610,645
185.00SPY140816P001850000.18Down 0.05N/AN/A1,147109,448
185.00SPY140822P001850000.27Down 0.07N/AN/A1101,245
185.00SPY140829P001850000.39Down 0.07N/AN/A1,047498
185.50SPY140801P001855000.04Down 0.02N/AN/A1,2642,302
185.50SPY140808P001855000.15Down 0.01N/AN/A1250
186.00SPY140801P001860000.04Down 0.02N/AN/A2,9694,979
186.00SPY140808P001860000.11Down 0.05N/AN/A6036
186.00SPY140816P001860000.20Down 0.05N/AN/A2,47964,483
186.00SPY140822P001860000.31Down 0.09N/AN/A17875
186.00SPY140829P001860000.47Down 0.03N/AN/A2230,619
186.50SPY140801P001865000.03Down 0.03N/AN/A1,619701
187.00SPY140801P001870000.03Down 0.05N/AN/A8876,051
187.00SPY140808P001870000.13Down 0.02N/AN/A862,186
187.00SPY140816P001870000.24Down 0.05N/AN/A21693,906
187.00SPY140822P001870000.35Down 0.10N/AN/A1812,255
187.00SPY140829P001870000.51Down 0.04N/AN/A1591,883
187.50SPY140801P001875000.04Down 0.03N/AN/A4,26412,076
187.50SPY140808P001875000.22Up 0.10N/AN/A2874
187.50SPY140816P001875000.24Down 0.07N/AN/A1073,224
187.50SPY140829P001875000.63 0.00N/AN/A1621,248
188.00SPY140801P001880000.04Down 0.03N/AN/A4833,141
188.00SPY140808P001880000.13Down 0.07N/AN/A655,292
188.00SPY140816P001880000.26Down 0.09N/AN/A2,73371,961
188.00SPY140822P001880000.40Down 0.07N/AN/A913,931
188.00SPY140829P001880000.67Up 0.03N/AN/A321349
188.50SPY140801P001885000.04Down 0.04N/AN/A2,0403,012
188.50SPY140808P001885000.22Up 0.03N/AN/A5514
188.50SPY140816P001885000.36 0.00N/AN/A224223
188.50SPY140822P001885000.50Down 0.02N/AN/A1517
189.00SPY140801P001890000.04Down 0.05N/AN/A2,16512,569
189.00SPY140808P001890000.16Down 0.05N/AN/A1762,106
189.00SPY140816P001890000.31Down 0.08N/AN/A53678,398
189.00SPY140822P001890000.57 0.00N/AN/A129538
189.00SPY140829P001890000.67Down 0.08N/AN/A7321,366
189.50SPY140801P001895000.07Down 0.03N/AN/A2,7247,998
189.50SPY140808P001895000.31Up 0.10N/AN/A71,547
189.50SPY140816P001895000.33Down 0.07N/AN/A13172
189.50SPY140822P001895000.52Down 0.09N/AN/A17452
189.50SPY140829P001895000.97Up 0.20N/AN/A680
190.00SPY140801P001900000.05Down 0.06N/AN/A15,19837,227
190.00SPY140808P001900000.20Down 0.06N/AN/A8615,122
190.00SPY140816P001900000.36Down 0.09N/AN/A8,441137,972
190.00SPY140822P001900000.80Up 0.17N/AN/A228,016
190.00SPY140829P001900000.89Up 0.02N/AN/A2,5287,574
190.50SPY140801P001905000.05Down 0.07N/AN/A5,2434,790
190.50SPY140808P001905000.24Down 0.05N/AN/A1221,053
190.50SPY140816P001905000.40Down 0.10N/AN/A2,61015
190.50SPY140822P001905000.69Up 0.01N/AN/A141,204
190.50SPY140829P001905000.90Down 0.38N/AN/A3941
191.00SPY140801P001910000.06Down 0.08N/AN/A1,46822,731
191.00SPY140808P001910000.22Down 0.10N/AN/A3,35711,519
191.00SPY140816P001910000.42Down 0.11N/AN/A6,12485,276
191.00SPY140822P001910000.69Down 0.08N/AN/A251,237
191.00SPY140829P001910000.99Down 0.02N/AN/A1,634855
191.50SPY140801P001915000.07Down 0.08N/AN/A2,3278,416
191.50SPY140808P001915000.24Down 0.09N/AN/A3152,203
191.50SPY140816P001915000.50Down 0.07N/AN/A173402
191.50SPY140822P001915000.76Down 0.05N/AN/A61,414
191.50SPY140829P001915001.22Up 0.22N/AN/A23,037
192.00SPY140801P001920000.08Down 0.09N/AN/A5,72128,261
192.00SPY140808P001920000.27Down 0.11N/AN/A1,1452,940
192.00SPY140816P001920000.51Down 0.13N/AN/A23,130240,031
192.00SPY140822P001920000.77Down 0.08N/AN/A2981,173
192.00SPY140829P001920001.35Up 0.23N/AN/A62,224
192.50SPY140801P001925000.09Down 0.10N/AN/A2,86913,689
192.50SPY140808P001925000.33Down 0.12N/AN/A1771,309
192.50SPY140816P001925000.56Down 0.12N/AN/A1,2263,161
192.50SPY140822P001925000.99Up 0.12N/AN/A4382
192.50SPY140829P001925001.38Up 0.21N/AN/A621,305
193.00SPY140801P001930000.11Down 0.11N/AN/A21,35226,462
193.00SPY140808P001930000.37Down 0.13N/AN/A54311,737
193.00SPY140816P001930000.62Down 0.13N/AN/A3,06282,536
193.00SPY140822P001930000.89Down 0.14N/AN/A3411,348
193.00SPY140829P001930001.11Down 0.21N/AN/A201,246
193.50SPY140801P001935000.13Down 0.13N/AN/A3,0429,817
193.50SPY140808P001935000.43Down 0.10N/AN/A1,3202,239
193.50SPY140816P001935000.71Down 0.12N/AN/A6,0043,748
193.50SPY140822P001935000.92Down 0.15N/AN/A256224
193.50SPY140829P001935001.23Down 0.15N/AN/A18512
194.00SPY140801P001940000.16Down 0.15N/AN/A25,25822,097
194.00SPY140808P001940000.46Down 0.13N/AN/A79830,040
194.00SPY140816P001940000.75Down 0.16N/AN/A6,013162,037
194.00SPY140822P001940001.11Down 0.18N/AN/A755,741
194.00SPY140829P001940001.35Down 0.18N/AN/A1161,282
194.50SPY140801P001945000.19Down 0.16N/AN/A1,4826,577
194.50SPY140808P001945000.55Down 0.11N/AN/A5672,866
194.50SPY140816P001945000.85Down 0.11N/AN/A8,1176,250
194.50SPY140822P001945001.62Up 0.29N/AN/A2751,316
194.50SPY140829P001945001.43Down 0.17N/AN/A286464
195.00SPY140801P001950000.27Down 0.16N/AN/A24,48237,154
195.00SPY140808P001950000.62Down 0.14N/AN/A2,29819,351
195.00SPY140816P001950000.94Down 0.16N/AN/A6,489207,612
195.00SPY140822P001950001.26Down 0.14N/AN/A1623,674
195.00SPY140829P001950001.60Down 0.14N/AN/A1,7232,437
195.50SPY140801P001955000.33Down 0.17N/AN/A16,21515,047
195.50SPY140808P001955000.71Down 0.12N/AN/A8,0402,942
195.50SPY140816P001955001.07Down 0.13N/AN/A3,68536,382
195.50SPY140822P001955001.32Down 0.20N/AN/A124888
195.50SPY140829P001955001.69Down 0.20N/AN/A792,084
196.00SPY140801P001960000.41Down 0.19N/AN/A21,33174,187
196.00SPY140808P001960000.84Down 0.13N/AN/A5,82816,115
196.00SPY140816P001960001.16Down 0.17N/AN/A21,425112,753
196.00SPY140822P001960001.52Down 0.12N/AN/A34610,966
196.00SPY140829P001960001.81Down 0.17N/AN/A5,39142,574
196.50SPY140801P001965000.52Down 0.19N/AN/A33,34017,712
196.50SPY140808P001965000.92Down 0.15N/AN/A1,7942,113
196.50SPY140816P001965001.79Up 0.34N/AN/A6,97722,403
196.50SPY140822P001965001.65Down 0.12N/AN/A117704
196.50SPY140829P001965001.97Down 0.10N/AN/A367634
197.00SPY140801P001970001.07Up 0.22N/AN/A48,68643,853
197.00SPY140808P001970001.07Down 0.17N/AN/A5,9798,387
197.00SPY140816P001970001.46Down 0.16N/AN/A21,652123,157
197.00SPY140822P001970001.79Down 0.15N/AN/A481999
197.00SPY140829P001970002.13Down 0.22N/AN/A33523,261
197.50SPY140801P001975000.81Down 0.20N/AN/A29,89117,682
197.50SPY140808P001975001.24Down 0.18N/AN/A4,0373,052
197.50SPY140816P001975001.62Down 0.17N/AN/A5,49420,355
197.50SPY140822P001975002.07Down 0.12N/AN/A2691,385
197.50SPY140829P001975002.26Down 0.21N/AN/A104800
198.00SPY140801P001980001.01Down 0.20N/AN/A20,95429,050
198.00SPY140808P001980001.42Down 0.18N/AN/A8,53511,128
198.00SPY140816P001980001.80Down 0.20N/AN/A12,00459,974
198.00SPY140822P001980002.17Down 0.13N/AN/A5781,363
198.00SPY140829P001980002.50Down 0.24N/AN/A2673,020
198.50SPY140801P001985001.25Down 0.21N/AN/A4,81010,182
198.50SPY140808P001985001.65Down 0.16N/AN/A1,6013,498
198.50SPY140816P001985002.02Down 0.17N/AN/A4,7426,037
198.50SPY140822P001985002.37Down 0.16N/AN/A668626
198.50SPY140829P001985002.66Down 0.20N/AN/A291271
199.00SPY140801P001990001.55Down 0.15N/AN/A5,4357,824
199.00SPY140808P001990001.89Down 0.19N/AN/A1,0633,225
199.00SPY140816P001990002.27Down 0.16N/AN/A4,02824,115
199.00SPY140822P001990002.56Down 0.14N/AN/A347867
199.00SPY140829P001990002.88Down 0.12N/AN/A599593
199.50SPY140801P001995001.94Down 0.15N/AN/A9381,759
199.50SPY140808P001995002.12Down 0.44N/AN/A1622,661
199.50SPY140816P001995002.53Down 0.18N/AN/A1,3664,312
199.50SPY140822P001995002.79Down 0.25N/AN/A54742
199.50SPY140829P001995003.13Down 0.09N/AN/A6181,063
200.00SPY140801P002000002.30Down 0.19N/AN/A7,0681,786
200.00SPY140808P002000002.50Down 0.22N/AN/A3,0574,866
200.00SPY140816P002000002.84Down 0.16N/AN/A2,47014,449
200.00SPY140822P002000003.09Down 0.24N/AN/A4091,383
200.00SPY140829P002000003.39Down 0.25N/AN/A2981,779
201.00SPY140829P002010004.61 0.00N/AN/A1010
202.50SPY140801P002025004.80Down 0.29N/AN/A109438
202.50SPY140808P002025004.65Down 0.22N/AN/A88504
202.50SPY140816P002025004.58Down 0.37N/AN/A8963,150
202.50SPY140822P002025004.97Down 0.21N/AN/A84543
202.50SPY140829P002025005.17Up 0.05N/AN/A10651
205.00SPY140801P002050007.40 0.00N/AN/A1659
205.00SPY140808P002050006.45 0.00N/AN/A1011
205.00SPY140816P002050007.27 0.00N/AN/A1673,140
205.00SPY140822P002050007.33 0.00N/AN/A112149
205.00SPY140829P002050008.05Up 0.55N/AN/A14110
207.50SPY140801P002075009.84Up 1.10N/AN/A211
207.50SPY140829P002075009.70 0.00N/AN/A11
210.00SPY140816P0021000012.15Up 0.95N/AN/A51,207
215.00SPY140816P0021500018.17 0.00N/AN/A1010
220.00SPY140816P0022000022.27 0.00N/AN/A1093
225.00SPY140816P0022500028.17 0.00N/AN/A1010
230.00SPY140816P0023000033.13Up 1.24N/AN/A48
240.00SPY140816P0024000042.16Up 0.26N/AN/A33
260.00SPY140816P0026000063.17 0.00N/AN/A1010
275.00SPY140816P0027500077.27 0.00N/AN/A1010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.