Dow Down0.92% Nasdaq Down0.83%

SPDR S&P 500 ETF (SPY)

-NYSEArca
192.69 Down 1.38(0.71%) Oct 22, 4:00PM EDT
|After Hours : 193.20 Up 0.51 (0.26%) Oct 22, 7:59PM EDT
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 Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
150.00SPY141024C0015000042.70Up 3.6142.9543.25520
150.00SPY141031C0015000036.50 0.0042.9543.27015
152.50SPY141024C0015250042.03 0.0040.4540.75010
157.50SPY141024C0015750027.38 0.0035.4535.75012
157.50SPY141031C0015750029.57 0.0035.4535.77733
160.00SPY141024C0016000030.10 0.0032.9533.251512
160.00SPY141031C0016000023.85 0.0032.9533.28016
162.00SPY141031C0016200024.70 0.0030.9631.280240
162.50SPY141024C0016250026.34 0.0030.4530.7577135
162.50SPY141031C0016250025.73 0.0030.4630.783450
163.00SPY141031C0016300024.07 0.0029.9630.28078
164.00SPY141031C0016400024.25 0.0028.9629.285780
165.00SPY141024C0016500024.10 0.0027.9528.25107108
165.00SPY141031C0016500028.42Up 7.2227.9628.295304
165.50SPY141024C0016550023.69 0.0027.4527.757787
166.00SPY141024C0016600024.30 0.0026.9527.254390
166.00SPY141031C0016600019.09 0.0026.9627.29066
166.50SPY141024C0016650023.91 0.0026.4526.75749749
166.50SPY141031C0016650019.96 0.0026.4626.79043
167.00SPY141024C0016700025.58 0.0025.9526.252958
167.00SPY141031C0016700022.31 0.0025.9626.29021
167.50SPY141024C0016750024.90 0.0025.4525.75677
167.50SPY141031C0016750019.01 0.0025.4925.7729158
168.00SPY141024C0016800020.17 0.0024.9525.25818
168.50SPY141024C0016850025.32 0.0024.4524.752287
168.50SPY141031C0016850018.91 0.0024.4924.7803
169.00SPY141024C0016900016.95 0.0023.9524.25010
169.00SPY141031C0016900019.72 0.0023.9924.282323
169.50SPY141024C0016950024.39 0.0023.4523.7596106
170.00SPY141024C0017000020.34 0.0022.9523.257244
170.00SPY141031C0017000020.33 0.0022.9923.287125
170.50SPY141024C0017050023.44 0.0022.4522.76250260
171.00SPY141024C0017100019.30 0.0021.9522.261846
171.50SPY141024C0017150022.42 0.0021.4521.761,8892,022
171.50SPY141031C0017150017.72 0.0021.5021.796565
172.00SPY141024C0017200018.42 0.0020.9521.269497
172.00SPY141031C0017200017.43 0.0021.0021.2922126
172.50SPY141024C0017250015.81 0.0020.4520.7660115
172.50SPY141031C0017250016.94 0.0020.5020.8013107
173.00SPY141024C0017300015.62 0.0019.9520.2611
173.00SPY141031C0017300016.45 0.0020.0120.3010858
173.50SPY141024C0017350014.81 0.0019.4519.7666
173.50SPY141031C0017350014.06 0.0019.5119.8107
174.00SPY141024C0017400015.00 0.0018.9519.2611
174.00SPY141031C0017400012.55 0.0019.0119.31079
175.00SPY141024C0017500014.91 0.0017.9518.265168
175.00SPY141031C0017500018.24Up 0.0418.0218.3220535
175.50SPY141024C0017550017.10 0.0017.4517.764646
175.50SPY141031C0017550012.22 0.0017.5217.83028
176.00SPY141024C0017600017.14 0.0016.9517.26424
176.50SPY141024C0017650016.56 0.0016.4516.7663287
176.50SPY141031C0017650013.15 0.0016.5316.841226
177.00SPY141024C0017700016.74Up 0.6315.9516.271945
177.00SPY141031C0017700012.45 0.0016.0416.345555
177.50SPY141024C0017750016.40 0.0015.4515.77160239
177.50SPY141031C0017750015.53 0.0015.5415.853843
178.00SPY141024C0017800010.67 0.0014.9515.2720616
178.00SPY141031C0017800011.74 0.0015.0515.3663132
178.50SPY141024C0017850015.90Up 1.7514.4514.7710120
178.50SPY141031C0017850011.09 0.0014.6114.86140
179.00SPY141024C0017900014.58Up 4.1113.9514.27552
179.00SPY141031C0017900014.16 0.0014.1314.3711316
179.50SPY141024C001795008.27 0.0013.4513.770209
179.50SPY141031C001795008.12 0.0013.6313.880218
180.00SPY141024C0018000014.20Up 0.0212.9513.288914
180.00SPY141031C0018000014.71Up 0.6613.1413.3983,271
180.50SPY141024C0018050012.60 0.0012.4512.7811,071
180.50SPY141031C001805009.10 0.0012.6712.9069504
181.00SPY141024C0018100013.11Up 0.6611.9512.2821,030
181.00SPY141031C0018100013.36 0.0012.1612.4110562
181.50SPY141024C001815008.58 0.0011.4511.78121,525
181.50SPY141031C0018150011.74 0.0011.6911.93331,078
182.00SPY141024C0018200011.00Down 0.8010.9511.2971,645
182.00SPY141031C0018200011.77 0.0011.1911.451626
182.50SPY141024C0018250012.13Up 2.0010.4510.7954,515
182.50SPY141031C0018250011.50Up 0.9510.7310.9745,466
183.00SPY141024C0018300010.48Down 0.8710.0310.27372,796
183.00SPY141031C0018300010.83Down 0.3210.2510.49341,271
183.50SPY141024C0018350010.50 0.009.539.77953,248
183.50SPY141031C001835009.86 0.009.7810.0335987
184.00SPY141024C001840009.04Down 1.369.039.27465,439
184.00SPY141031C001840009.50Up 0.799.319.52342,017
184.50SPY141024C001845008.88Up 0.038.538.78143,588
184.50SPY141031C0018450010.47Up 3.968.869.04101,382
185.00SPY141024C001850008.50Down 0.718.038.291545,966
185.00SPY141031C001850008.23Down 1.048.378.58839,054
185.50SPY141024C001855007.32Down 1.097.547.79443,422
185.50SPY141031C001855008.29Up 0.147.918.112847
186.00SPY141024C001860007.30Down 0.687.047.302493,341
186.00SPY141031C001860007.98Down 0.097.487.6640844
186.50SPY141024C001865006.91Up 1.046.566.75282,202
186.50SPY141031C001865008.13Up 0.907.037.2161,254
187.00SPY141024C001870005.86Down 1.636.076.261228,926
187.00SPY141031C001870006.98Down 0.206.566.761410,735
187.50SPY141024C001875005.78Down 0.725.575.78707,974
187.50SPY141031C001875006.54Down 0.416.156.32810,258
188.00SPY141024C001880004.85Down 1.475.185.294847,884
188.00SPY141031C001880006.19Down 0.315.715.882632,770
188.50SPY141024C001885004.45Down 1.024.714.833697,973
188.50SPY141031C001885005.23Down 0.725.265.45232,867
189.00SPY141024C001890004.35Down 1.214.194.362299,047
189.00SPY141031C001890005.04Down 0.544.845.04828,389
189.50SPY141024C001895003.58Down 1.323.693.902678,740
189.50SPY141031C001895004.38Down 0.854.434.632022,505
190.00SPY141024C001900003.22Down 1.283.343.452,07732,646
190.00SPY141031C001900004.05Down 0.944.064.2260717,923
190.50SPY141024C001905003.07Down 0.682.893.041,2367,863
190.50SPY141031C001905003.54Down 0.993.733.81792,938
191.00SPY141024C001910002.39Down 1.222.502.622,35717,238
191.00SPY141031C001910003.20Down 1.013.363.447699,248
191.50SPY141024C001915002.14Down 0.962.102.181,3527,583
191.50SPY141031C001915002.98Down 0.873.003.0635910,685
192.00SPY141024C001920001.75Down 1.001.731.804,12321,803
192.00SPY141031C001920002.75Down 0.752.652.717,7917,936
192.50SPY141024C001925001.50Down 0.751.381.466,71611,687
192.50SPY141031C001925002.41Down 0.482.332.383,2733,511
193.00SPY141024C001930001.09Down 0.911.091.1417,84824,948
193.00SPY141031C001930002.06Down 0.642.012.068,15140,837
193.50SPY141024C001935000.82Down 0.840.820.8616,60412,169
193.50SPY141031C001935001.62Down 0.711.711.766,7164,916
194.00SPY141024C001940000.58Down 0.720.580.6054,20841,538
194.00SPY141031C001940001.53Down 0.521.441.4914,70335,236
194.50SPY141024C001945000.40Down 0.620.390.4020,5195,431
194.50SPY141031C001945001.22Down 0.571.191.237,95922,398
195.00SPY141024C001950000.25Down 0.510.250.2755,21724,305
195.00SPY141031C001950001.03Down 0.470.961.0013,48619,750
195.50SPY141024C001955000.17Down 0.330.150.1710,5128,243
195.50SPY141031C001955000.77Down 0.390.770.803,0964,945
196.00SPY141024C001960000.09Down 0.260.080.0926,42420,271
196.00SPY141031C001960000.63Down 0.370.590.636,8748,234
196.50SPY141024C001965000.04Down 0.180.040.074,7137,866
196.50SPY141031C001965000.47Down 0.310.450.485,41514,650
197.00SPY141024C001970000.03Down 0.090.020.0516,48116,219
197.00SPY141031C001970000.35Down 0.230.330.3610,08931,158
197.50SPY141024C001975000.02Down 0.030.010.0311,84910,959
197.50SPY141031C001975000.24Down 0.160.230.272,1405,395
198.00SPY141024C001980000.02Down 0.030.010.026,22110,234
198.00SPY141031C001980000.18Down 0.150.160.1910,2489,427
198.50SPY141024C001985000.03Up 0.010.010.028,6633,612
198.50SPY141031C001985000.13Down 0.090.110.145172,925
199.00SPY141024C001990000.01Down 0.01N/A0.024,7159,261
199.00SPY141031C001990000.10Down 0.050.080.1052020,746
199.50SPY141024C001995000.01Down 0.01N/A0.01672,916
199.50SPY141031C001995000.07Down 0.050.050.073407,560
200.00SPY141024C002000000.01 0.00N/A0.015505,429
200.00SPY141031C002000000.05Down 0.030.030.0517,94560,012
200.50SPY141024C002005000.01 0.00N/A0.0142,250
200.50SPY141031C002005000.04Down 0.010.020.04903,959
201.00SPY141024C002010000.01 0.00N/A0.0152,899
201.00SPY141031C002010000.03 0.000.010.031,4233,071
201.50SPY141024C002015000.01 0.00N/A0.011,0627,624
201.50SPY141031C002015000.02Down 0.010.010.0355110,672
202.00SPY141024C002020000.01 0.00N/A0.01304,401
202.00SPY141031C002020000.02 0.00N/A0.0316415,011
202.50SPY141024C002025000.01 0.00N/A0.0191,592
202.50SPY141031C002025000.01Down 0.01N/A0.02672,664
203.00SPY141024C002030000.01 0.00N/A0.0117,407
203.00SPY141031C002030000.02 0.00N/A0.02201,177
203.50SPY141024C002035000.02 0.00N/A0.014,6834,318
203.50SPY141031C002035000.02 0.00N/A0.0220887
204.00SPY141024C002040000.01 0.00N/A0.01101,231
204.00SPY141031C002040000.01 0.00N/A0.0171,103
204.50SPY141024C002045000.01 0.00N/A0.0110772
204.50SPY141031C002045000.01 0.00N/A0.023341
205.00SPY141024C002050000.01 0.00N/A0.01311,284
205.00SPY141031C002050000.02Up 0.01N/A0.01103,295
205.50SPY141024C002055000.01 0.00N/A0.01501,086
205.50SPY141031C002055000.01 0.00N/A0.0159223
206.00SPY141024C002060000.01 0.00N/A0.0151194
206.00SPY141031C002060000.01 0.00N/A0.0120653
206.50SPY141024C002065000.01 0.00N/A0.01630
206.50SPY141031C002065000.01 0.00N/A0.011698
207.00SPY141024C002070000.01 0.00N/A0.01135703
207.00SPY141031C002070000.01Down 0.02N/A0.012792
207.50SPY141024C002075000.01 0.00N/A0.01600879
207.50SPY141031C002075000.01 0.00N/A0.015939
208.00SPY141024C002080000.01 0.00N/A0.012101,070
208.00SPY141031C002080000.02 0.00N/A0.01192572
208.50SPY141024C002085000.02 0.00N/A0.0105
208.50SPY141031C002085000.02 0.00N/A0.01254260
209.00SPY141024C002090000.01 0.00N/A0.012,0002,193
209.00SPY141031C002090000.01 0.00N/A0.019487
209.50SPY141024C002095000.04 0.00N/A0.010561
209.50SPY141031C002095000.02 0.00N/A0.012226
210.00SPY141024C002100000.01 0.00N/A0.01162
210.00SPY141031C002100000.01 0.00N/A0.011973
210.50SPY141024C002105000.02 0.00N/A0.010115
211.00SPY141024C002110000.02 0.00N/A0.01203
211.50SPY141031C002115000.01 0.00N/A0.010215
212.00SPY141024C002120000.04 0.00N/A0.01733
212.00SPY141031C002120000.01 0.00N/A0.012177
212.50SPY141024C002125000.02 0.00N/A0.01150150
213.00SPY141024C002130000.01 0.00N/A0.012035
214.00SPY141024C002140000.02 0.00N/A0.0101
215.00SPY141024C002150000.02 0.00N/A0.01120
215.00SPY141031C002150000.01 0.00N/A0.0101
217.00SPY141024C002170000.02 0.00N/A0.0108
219.00SPY141024C002190000.01 0.00N/A0.0111
250.00SPY141024C002500000.01 0.00N/A0.0102
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
150.00SPY141024P001500000.01 0.00N/A0.012013,182
150.00SPY141031P001500000.01Down 0.010.010.02204,706
152.50SPY141024P001525000.01 0.00N/A0.01415,276
152.50SPY141031P001525000.02 0.000.010.021,0501,628
155.00SPY141024P001550000.01 0.00N/A0.012,21324,281
155.00SPY141031P001550000.01 0.000.010.02164,705
157.50SPY141024P001575000.01 0.00N/A0.01183,384
157.50SPY141031P001575000.02 0.000.010.029,2469,911
160.00SPY141024P001600000.01 0.00N/A0.01314,773
160.00SPY141031P001600000.02 0.000.010.049,0004,701
161.00SPY141031P001610000.07 0.000.010.03137627
162.00SPY141031P001620000.01 0.000.010.0352,843
162.50SPY141024P001625000.01 0.00N/A0.01203,903
162.50SPY141031P001625000.02Up 0.010.010.042,0005,347
163.00SPY141031P001630000.03 0.000.010.032519
164.00SPY141031P001640000.03 0.000.010.042001,119
165.00SPY141024P001650000.01 0.00N/A0.0110816,311
165.00SPY141031P001650000.04Up 0.010.030.043,0258,512
165.50SPY141024P001655000.01 0.00N/A0.01305,765
165.50SPY141031P001655000.29 0.000.020.041,1591,187
166.00SPY141024P001660000.01 0.00N/A0.0110868
166.00SPY141031P001660000.05 0.000.020.053231,648
166.50SPY141024P001665000.02 0.00N/A0.011,1532,212
166.50SPY141031P001665000.18 0.000.020.0576642
167.00SPY141024P001670000.01 0.00N/A0.01201,467
167.00SPY141031P001670000.16 0.000.020.051001,080
167.50SPY141024P001675000.01 0.00N/A0.01506,062
167.50SPY141031P001675000.04Down 0.240.020.05301,515
168.00SPY141024P001680000.01 0.00N/A0.0137340
168.00SPY141031P001680000.04 0.000.020.0525845
168.50SPY141024P001685000.01 0.00N/A0.013174
168.50SPY141031P001685000.34 0.000.030.0533263
169.00SPY141024P001690000.01 0.00N/A0.01510,280
169.00SPY141031P001690000.04Down 0.030.030.05251,020
169.50SPY141024P001695000.03 0.00N/A0.01531,380
169.50SPY141031P001695000.13 0.000.020.0515172
170.00SPY141024P001700000.01Down 0.01N/A0.0118420,640
170.00SPY141031P001700000.03Down 0.010.020.0514618,898
170.50SPY141024P001705000.01 0.00N/A0.015659
170.50SPY141031P001705000.03Down 0.010.030.052001,667
171.00SPY141024P001710000.01Down 0.01N/A0.014081,333
171.00SPY141031P001710000.05 0.000.040.0641,518
171.50SPY141024P001715000.01 0.00N/A0.012,00311,908
171.50SPY141031P001715000.05 0.000.040.06331,564
172.00SPY141024P001720000.01Down 0.010.010.021312,365
172.00SPY141031P001720000.05 0.000.040.07309,684
172.50SPY141024P001725000.01Down 0.010.010.0242114,510
172.50SPY141031P001725000.06Up 0.010.050.0723,346
173.00SPY141024P001730000.01Down 0.010.010.02409,317
173.00SPY141031P001730000.06Up 0.010.050.07953,278
173.50SPY141024P001735000.01Down 0.03N/A0.021,0001,031
173.50SPY141031P001735000.04Down 0.120.050.08531,177
174.00SPY141024P001740000.01 0.000.010.021632,478
174.00SPY141031P001740000.08Up 0.020.060.082031,932
174.50SPY141024P001745000.01Down 0.03N/A0.025914
174.50SPY141031P001745000.21 0.000.060.094861,516
175.00SPY141024P001750000.01Down 0.010.010.024167,162
175.00SPY141031P001750000.09Up 0.030.070.0987930,283
175.50SPY141024P001755000.01 0.00N/A0.021554,115
175.50SPY141031P001755000.08 0.000.070.0912822
176.00SPY141024P001760000.01 0.000.010.021478,006
176.00SPY141031P001760000.09Up 0.030.080.107381,137
176.50SPY141024P001765000.02 0.00N/A0.022,7783,180
176.50SPY141031P001765000.10Down 0.200.080.10401,019
177.00SPY141024P001770000.02 0.000.010.024202,156
177.00SPY141031P001770000.12Up 0.030.090.111801,277
177.50SPY141024P001775000.02 0.000.010.021,12530,982
177.50SPY141031P001775000.13Up 0.020.100.124,20726,936
178.00SPY141024P001780000.02 0.000.010.021510,119
178.00SPY141031P001780000.14Up 0.040.110.139584,908
178.50SPY141024P001785000.02 0.00N/A0.022,1032,677
178.50SPY141031P001785000.08Down 0.030.110.145814
179.00SPY141024P001790000.02Up 0.010.010.021,15638,795
179.00SPY141031P001790000.17Up 0.060.130.152,4015,543
179.50SPY141024P001795000.02 0.000.010.021,7473,925
179.50SPY141031P001795000.11 0.000.140.16232,085
180.00SPY141024P001800000.04Up 0.010.010.021,82747,198
180.00SPY141031P001800000.17Up 0.050.140.173,93245,557
180.50SPY141024P001805000.02Down 0.010.010.038413,228
180.50SPY141031P001805000.18Up 0.020.150.18432,557
181.00SPY141024P001810000.02Down 0.010.020.0330149,862
181.00SPY141031P001810000.18Up 0.030.170.184385,511
181.50SPY141024P001815000.02Down 0.020.010.032873,604
181.50SPY141031P001815000.25Up 0.090.190.22474,835
182.00SPY141024P001820000.03Down 0.010.020.031,36335,126
182.00SPY141031P001820000.24Up 0.080.210.231,77810,456
182.50SPY141024P001825000.02Down 0.020.010.031,14336,827
182.50SPY141031P001825000.27Up 0.090.230.2586623,080
183.00SPY141024P001830000.02Down 0.020.010.0387141,483
183.00SPY141031P001830000.31Up 0.100.250.275,55521,927
183.50SPY141024P001835000.04 0.000.020.041,0455,431
183.50SPY141031P001835000.36Up 0.120.270.306043,808
184.00SPY141024P001840000.04Down 0.010.020.045,22226,150
184.00SPY141031P001840000.32Up 0.070.320.332,54513,811
184.50SPY141024P001845000.05 0.000.020.051429,580
184.50SPY141031P001845000.40Up 0.110.330.361,0915,454
185.00SPY141024P001850000.05Down 0.010.030.051,76551,538
185.00SPY141031P001850000.39Up 0.090.370.3942,618157,076
185.50SPY141024P001855000.05Down 0.010.030.051,1376,176
185.50SPY141031P001855000.42Up 0.110.410.441,75538,130
186.00SPY141024P001860000.07Up 0.010.040.067,29314,413
186.00SPY141031P001860000.46Up 0.100.450.486,16313,132
186.50SPY141024P001865000.09Up 0.020.050.072,42112,895
186.50SPY141031P001865000.54Up 0.160.500.527794,081
187.00SPY141024P001870000.09Up 0.020.070.0910,01226,151
187.00SPY141031P001870000.60Up 0.180.550.5811,84121,028
187.50SPY141024P001875000.14Up 0.050.080.114,62028,862
187.50SPY141031P001875000.63Up 0.170.600.6495329,919
188.00SPY141024P001880000.12Up 0.010.100.138,55624,882
188.00SPY141031P001880000.70Up 0.170.670.713,92523,794
188.50SPY141024P001885000.15Up 0.030.130.1614,5429,885
188.50SPY141031P001885000.74Up 0.180.740.789003,094
189.00SPY141024P001890000.18Up 0.040.170.1817,61625,648
189.00SPY141031P001890000.90Up 0.270.830.8611,62630,373
189.50SPY141024P001895000.22Up 0.060.210.249,5186,412
189.50SPY141031P001895001.00Up 0.320.920.963,73919,679
190.00SPY141024P001900000.28Up 0.070.260.2931,26635,813
190.00SPY141031P001900001.04Up 0.281.021.0633,67749,441
190.50SPY141024P001905000.33Up 0.070.330.366,1185,934
190.50SPY141031P001905001.16Down 0.291.141.177,8333,922
191.00SPY141024P001910000.45Up 0.150.420.4550,41517,605
191.00SPY141031P001910001.32Up 0.421.261.2916,68617,242
191.50SPY141024P001915000.50Up 0.170.520.5535,34125,282
191.50SPY141031P001915001.43Up 0.431.401.4312,0514,033
192.00SPY141024P001920000.68Up 0.240.650.6856,54530,894
192.00SPY141031P001920001.58Up 0.461.551.5812,41935,464
192.50SPY141024P001925000.84Up 0.320.800.8435,71217,202
192.50SPY141031P001925001.76Up 0.511.721.767,9835,573
193.00SPY141024P001930001.04Down 0.020.981.0372,53823,408
193.00SPY141031P001930001.56Up 0.191.901.9740,12235,210
193.50SPY141024P001935001.14Up 0.391.191.2539,4597,656
193.50SPY141031P001935002.18Up 0.652.092.1714,49720,327
194.00SPY141024P001940001.50Up 0.571.421.5448,84027,303
194.00SPY141031P001940002.32Up 0.572.322.3926,25420,224
194.50SPY141024P001945001.82Up 0.651.731.8515,0483,222
194.50SPY141031P001945002.55Up 0.562.532.655,6156,485
195.00SPY141024P001950002.03Up 0.652.102.2117,48920,060
195.00SPY141031P001950003.17Up 1.042.802.956,43128,776
195.50SPY141024P001955003.00Up 1.262.442.611,9793,368
195.50SPY141031P001955003.00Up 0.443.093.258332,000
196.00SPY141024P001960003.21Up 1.202.923.024,3474,961
196.00SPY141031P001960003.86Up 1.113.423.603,40913,135
196.50SPY141024P001965003.35Up 0.603.373.546292,856
196.50SPY141031P001965004.15Up 0.793.783.952051,233
197.00SPY141024P001970004.15Up 1.253.794.0210,2734,738
197.00SPY141031P001970004.42Up 1.044.154.334994,094
197.50SPY141024P001975004.15Down 0.314.284.50732,564
197.50SPY141031P001975004.43Down 0.254.534.731562,153
198.00SPY141024P001980005.00Up 0.884.775.00643,796
198.00SPY141031P001980005.10Up 0.754.965.1810713,564
198.50SPY141024P001985005.27 0.005.275.4941,997
198.50SPY141031P001985005.30Down 0.335.395.6335892
199.00SPY141024P001990004.85Down 2.425.716.0121,301
199.00SPY141031P001990006.28Up 1.335.856.092853,987
199.50SPY141024P001995009.82 0.006.196.5111395
199.50SPY141031P0019950010.76 0.006.326.562260
200.00SPY141024P002000007.08Up 0.586.697.011132,009
200.00SPY141031P002000007.06Up 1.036.817.04604,324
200.50SPY141024P0020050011.43 0.007.197.51101,042
200.50SPY141031P0020050011.44 0.007.297.5310148
201.00SPY141024P002010006.60Down 5.337.698.019646
201.00SPY141031P002010006.95Down 0.037.788.025550
201.50SPY141024P0020150012.43 0.008.228.5110504
201.50SPY141031P0020150016.47 0.008.198.5315280
202.00SPY141024P0020200012.93 0.008.729.0110529
202.00SPY141031P002020009.00Up 0.358.719.0418378
202.50SPY141024P0020250013.43 0.009.229.5110370
202.50SPY141031P0020250017.19 0.009.189.525250
203.00SPY141024P0020300013.93 0.009.6910.0110495
203.00SPY141031P002030009.88Up 0.729.6810.0210194
203.50SPY141024P0020350014.43 0.0010.1910.5110282
203.50SPY141031P0020350018.46 0.0010.1810.5215159
204.00SPY141024P0020400014.93 0.0010.6911.0110475
204.00SPY141031P0020400018.96 0.0010.6811.021594
204.50SPY141024P0020450015.43 0.0011.1911.5110103
204.50SPY141031P0020450018.79 0.0011.2011.5320106
205.00SPY141024P0020500015.93 0.0011.6912.0110225
205.00SPY141031P0020500019.29 0.0011.7012.031051
205.50SPY141024P0020550012.30Down 0.2112.1912.511153
205.50SPY141031P0020550021.95 0.0012.2012.533046
206.00SPY141024P0020600012.72 0.0012.6913.0162298
206.00SPY141031P0020600012.80Up 0.1012.7013.032104
206.50SPY141024P0020650017.43 0.0013.1913.5110236
206.50SPY141031P0020650022.95 0.0013.2013.53030
207.00SPY141024P0020700017.93 0.0013.6914.0110186
207.00SPY141031P0020700023.45 0.0013.7014.033041
207.50SPY141024P0020750012.93Down 5.5014.1914.511149
207.50SPY141031P0020750023.95 0.0014.2014.533030
208.00SPY141024P0020800018.93 0.0014.6915.011032
208.00SPY141031P0020800022.96 0.0014.7015.031520
208.50SPY141024P0020850019.43 0.0015.1915.511032
209.00SPY141024P0020900019.93 0.0015.6916.011044
209.00SPY141031P0020900015.57 0.0015.7016.031010
209.50SPY141024P0020950020.43 0.0016.1916.511032
209.50SPY141031P0020950015.18 0.0016.2016.5311
210.00SPY141024P0021000020.93 0.0016.6917.011038
210.00SPY141031P0021000020.40 0.0016.6817.02616
210.50SPY141024P0021050021.43 0.0017.1917.511022
211.00SPY141024P0021100021.93 0.0017.6918.011022
211.50SPY141024P0021150022.43 0.0018.1918.511022
212.00SPY141024P0021200022.93 0.0018.6919.011022
212.50SPY141024P0021250023.43 0.0019.1919.511022
213.00SPY141024P0021300023.93 0.0019.6920.011022
213.50SPY141024P0021350024.43 0.0020.1920.511022
214.00SPY141024P0021400024.93 0.0020.6921.011022
215.00SPY141024P0021500025.93 0.0021.6922.011022
216.00SPY141024P0021600026.93 0.0022.6923.011022
217.00SPY141024P0021700027.93 0.0023.6924.011023
217.50SPY141024P0021750028.43 0.0024.1924.511027
218.00SPY141024P0021800028.93 0.0024.6925.011022
219.00SPY141024P0021900029.93 0.0025.6926.011022
220.00SPY141024P0022000030.93 0.0026.6927.011022
221.00SPY141024P0022100031.93 0.0027.6928.011022
222.00SPY141024P0022200032.93 0.0028.6929.011022
222.50SPY141024P0022250033.43 0.0029.1929.511010
223.00SPY141024P0022300033.93 0.0029.6930.011010
224.00SPY141024P0022400034.93 0.0030.6931.011010
225.00SPY141024P0022500035.93 0.0031.6932.011019
227.50SPY141024P0022750038.43 0.0034.1934.511011
230.00SPY141024P0023000040.93 0.0036.6937.011010
232.50SPY141024P0023250039.11Up 0.1439.1939.51414
235.00SPY141024P0023500045.93 0.0041.6942.011010
237.50SPY141024P0023750048.43 0.0044.1944.511010
240.00SPY141024P0024000050.93 0.0046.6947.011010
242.50SPY141024P0024250053.43 0.0049.1949.511010
245.00SPY141024P0024500055.93 0.0051.6952.011010
247.50SPY141024P0024750058.43 0.0054.1954.511010
250.00SPY141024P0025000060.93 0.0056.6957.011012
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.