Dow Down0.18% Nasdaq Up0.39%

SPDR S&P 500 (SPY)

-NYSEArca
200.61 Down 0.10(0.05%) 4:00PM EDT
|After Hours : 200.62 Up 0.01 (0.00%) 7:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | 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, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
100.00SPY140920C00100000100.70Up 5.60100.45100.6825
110.00SPY140920C0011000090.70Up 3.3390.4590.68223
115.00SPY140920C0011500082.37 0.0085.4585.681010
120.00SPY140920C0012000080.66Up 3.2980.4580.68210
125.00SPY140920C0012500075.67Up 3.2975.4575.68210
130.00SPY140920C0013000065.43 0.0070.4570.682014
135.00SPY140920C0013500060.49 0.0065.4565.682020
140.00SPY140920C0014000060.20 0.0060.4560.6832
145.00SPY140920C0014500048.64 0.0055.4555.681010
146.00SPY140920C0014600046.00 0.0054.4554.691020
148.00SPY140920C0014800047.47 0.0052.4452.6820139
149.00SPY140920C0014900048.44 0.0051.4451.681034
150.00SPY140920C0015000043.10 0.0050.4450.68131
150.00SPY140930C0015000043.22 0.0050.4450.702011
151.00SPY140920C0015100042.56 0.0049.4449.681030
152.00SPY140920C0015200040.03 0.0048.4448.681098
153.00SPY140920C0015300041.95 0.0047.4447.681098
154.00SPY140920C0015400040.90 0.0046.4446.68132
156.00SPY140920C0015600037.52 0.0044.4444.6834940
157.00SPY140920C0015700037.25 0.0043.4443.6810018
158.00SPY140920C0015800034.87 0.0042.4442.686979
158.00SPY140930C0015800040.27 0.0042.4442.701010
159.00SPY140920C0015900038.26 0.0041.4441.68717
160.00SPY140920C0016000039.06 0.0040.4440.686123
162.00SPY140920C0016200038.34 0.0038.4438.681026
163.00SPY140920C0016300037.07 0.0037.4437.681690
164.00SPY140920C0016400036.45 0.0036.4436.68226
165.00SPY140920C0016500035.13 0.0035.4435.68552
165.00SPY140930C0016500030.63 0.0035.4335.6910063
166.00SPY140920C0016600027.34 0.0034.4434.687054
166.00SPY140930C0016600030.30 0.0034.4334.701010
167.00SPY140920C0016700032.96 0.0033.4533.687254
167.00SPY140930C0016700032.33 0.0033.4333.702020
168.00SPY140920C0016800032.10Up 2.1032.4532.68236
169.00SPY140920C0016900023.42 0.0031.4531.69488
170.00SPY140920C0017000030.56Up 0.3730.4530.69110,145
170.00SPY140930C0017000024.68 0.0030.4430.7022
171.00SPY140920C0017100024.26 0.0029.4529.69648
171.00SPY140930C0017100021.86 0.0029.4429.70107
172.00SPY140920C0017200028.35 0.0028.4528.692119
172.00SPY140930C0017200020.61 0.0028.4428.71239
173.00SPY140920C0017300027.31 0.0027.4527.69201,511
174.00SPY140920C0017400019.59 0.0026.4526.6950851
174.00SPY140930C0017400019.37 0.0026.4526.7110134
175.00SPY140905C0017500024.38 0.0025.4525.6811
175.00SPY140920C0017500025.45Up 0.0425.4625.702827
175.00SPY140930C0017500018.93 0.0025.4525.71344
176.00SPY140905C0017600019.41 0.0024.4524.681435
176.00SPY140920C0017600024.83Up 5.4524.4624.701903
176.00SPY140930C0017600021.30 0.0024.4524.723232
177.00SPY140905C0017700018.43 0.0023.4523.681111
177.00SPY140920C0017700023.91Up 0.5423.4623.7091,379
177.00SPY140930C0017700023.43 0.0023.4523.72201,896
177.50SPY140905C0017750017.94 0.0022.9523.185656
177.50SPY140912C0017750017.31 0.0022.9623.191111
178.00SPY140905C0017800017.45 0.0022.4522.683563
178.00SPY140920C0017800022.62Up 0.2122.4622.7152,961
178.00SPY140930C0017800019.31 0.0022.4622.721512
179.00SPY140905C0017900016.59 0.0021.4521.682029
179.00SPY140920C0017900021.77 0.0021.4721.7112,964
179.00SPY140930C0017900020.53 0.0021.4621.734251
180.00SPY140905C0018000020.20 0.0020.4520.681041
180.00SPY140912C0018000020.35Down 0.2120.4720.702016
180.00SPY140920C0018000020.47Down 0.0520.4220.7120812,468
180.00SPY140930C0018000020.49 0.0020.4920.7111,327
181.00SPY140905C0018100016.48 0.0019.4519.686767
181.00SPY140920C0018100019.80Up 0.4119.4819.724013,982
181.00SPY140930C0018100012.38 0.0019.5119.71202,910
182.00SPY140905C0018200010.37 0.0018.4518.6811
182.00SPY140920C0018200018.69 0.0018.5418.69411,627
182.00SPY140930C0018200018.56 0.0018.5018.725953
182.50SPY140905C0018250018.09Down 0.0817.9518.18817
183.00SPY140905C0018300017.67 0.0017.4517.6810247
183.00SPY140920C0018300016.91 0.0017.5317.69111,309
183.00SPY140930C0018300016.41 0.0017.5117.7311,964
183.50SPY140905C0018350017.08Down 0.1216.9517.182281
184.00SPY140905C0018400016.58Down 0.1216.4716.68396461
184.00SPY140920C0018400015.66 0.0016.5516.70710,011
184.00SPY140930C0018400013.65 0.0016.5216.7410819
184.50SPY140905C0018450016.23 0.0015.9516.182223
185.00SPY140905C0018500015.73 0.0015.4515.68580534
185.00SPY140912C0018500015.69 0.0015.5015.7030140
185.00SPY140920C0018500015.34Down 0.2415.5415.71224,896
185.00SPY140926C0018500015.07 0.0015.5215.74111
185.00SPY140930C0018500015.69Up 1.3315.5315.7313,564
185.50SPY140905C0018550015.24 0.0014.9515.18136179
185.50SPY140926C001855009.63 0.0015.0315.2433
186.00SPY140905C0018600014.73 0.0014.4514.68156296
186.00SPY140912C001860008.22 0.0014.5314.703041
186.00SPY140920C0018600014.47Up 0.1914.5214.7318,877
186.00SPY140930C0018600014.67 0.0014.5614.7461,900
186.50SPY140905C0018650010.12 0.0013.9514.18114
186.50SPY140926C0018650013.81 0.0014.0414.261215
187.00SPY140905C0018700013.39 0.0013.4513.672180
187.00SPY140912C0018700012.66 0.0013.5313.71163
187.00SPY140920C0018700013.62Down 0.0213.5513.7288,829
187.00SPY140926C0018700013.76 0.0013.5613.76926
187.00SPY140930C0018700012.90 0.0013.5613.7633596
187.50SPY140905C001875008.27 0.0012.9613.191168
187.50SPY140912C0018750012.24 0.0013.0113.221044
187.50SPY140926C0018750013.28 0.0013.0513.27322
188.00SPY140905C0018800011.00 0.0012.4612.693761
188.00SPY140912C0018800012.29 0.0012.5212.72552
188.00SPY140920C0018800012.50Down 0.0512.5412.75149,183
188.00SPY140926C0018800012.67 0.0012.5512.77332
188.00SPY140930C0018800012.90 0.0012.5812.78801,456
188.50SPY140905C001885004.87 0.0011.9612.19791775
188.50SPY140920C0018850012.07 0.0012.0512.26120
188.50SPY140926C0018850011.98 0.0012.0812.28392
189.00SPY140905C001890009.28 0.0011.4611.69537
189.00SPY140912C001890007.09 0.0011.5211.7336143
189.00SPY140920C0018900011.49Down 0.2811.5911.751528,952
189.00SPY140926C0018900011.24 0.0011.5811.774588
189.00SPY140930C0018900011.69 0.0011.5911.801824
189.50SPY140905C001895009.78 0.0010.9611.1911197
189.50SPY140912C0018950011.30 0.0011.0211.231244
189.50SPY140926C0018950011.10 0.0011.0911.291117
190.00SPY140905C0019000010.48 0.0010.4610.69151,716
190.00SPY140912C0019000010.61Down 0.0810.5310.748607
190.00SPY140920C0019000010.50Down 0.0810.6210.7614932,348
190.00SPY140926C0019000010.60 0.0010.6110.803266
190.00SPY140930C0019000010.90 0.0010.6310.8351,455
190.50SPY140905C001905008.51 0.009.9610.20117375
190.50SPY140912C001905006.62 0.0010.0710.225219
190.50SPY140920C0019050010.16 0.0010.1310.2711
190.50SPY140926C0019050010.08 0.0010.1210.31386
191.00SPY140905C001910009.36 0.009.519.69272,237
191.00SPY140912C001910009.54 0.009.579.734490
191.00SPY140920C001910009.75 0.009.649.7811217,586
191.00SPY140926C001910009.79 0.009.679.81100237
191.00SPY140930C001910009.51Down 0.399.719.8541,460
191.50SPY140905C001915008.60Down 0.409.029.19132,097
191.50SPY140912C001915009.10 0.009.089.23741,391
191.50SPY140920C001915006.66 0.009.169.291010
191.50SPY140926C001915009.26 0.009.199.3310110
192.00SPY140905C001920008.09Down 0.368.528.67561,165
192.00SPY140912C001920008.17Down 0.398.598.7426572
192.00SPY140920C001920008.36Down 0.308.678.815228,328
192.00SPY140926C001920008.74Up 0.168.718.856191
192.00SPY140930C001920008.60 0.008.758.9041,640
192.50SPY140905C001925007.67 0.008.018.1712,371
192.50SPY140912C001925007.48 0.008.108.251442
192.50SPY140920C001925008.26Up 0.618.208.33120104
192.50SPY140926C001925008.50 0.008.248.373238
193.00SPY140905C001930007.82Up 0.147.527.6753,028
193.00SPY140912C001930007.66Down 0.077.617.76169900
193.00SPY140920C001930007.47Down 0.527.727.852930,093
193.00SPY140926C001930007.23 0.007.767.9010259
193.00SPY140930C001930008.00 0.007.817.9672,436
193.50SPY140905C001935007.34Up 0.367.027.19185,848
193.50SPY140912C001935007.18Up 0.947.137.27168672
193.50SPY140920C001935006.60 0.007.247.38211,160
193.50SPY140926C001935007.32 0.007.297.431126
194.00SPY140905C001940006.89Up 0.436.526.6810714,492
194.00SPY140912C001940006.15Down 0.256.646.781891,624
194.00SPY140920C001940006.82Down 0.036.766.9034539,443
194.00SPY140926C001940006.54Up 0.246.836.979450
194.00SPY140930C001940006.43Down 0.626.907.03163,311
194.50SPY140905C001945006.28Up 0.276.026.1851,137
194.50SPY140912C001945006.09Up 0.476.166.30247798
194.50SPY140920C001945005.30 0.006.306.43191201
194.50SPY140926C001945005.53 0.006.376.512231
195.00SPY140905C001950005.10Down 0.705.525.69346,931
195.00SPY140912C001950005.21Down 0.625.685.82672,070
195.00SPY140920C001950005.89Down 0.165.865.932,82272,624
195.00SPY140926C001950006.30Up 0.195.916.0614297
195.00SPY140930C001950005.99Down 0.015.996.127833,627
195.50SPY140905C001955005.05Down 0.065.045.192922,898
195.50SPY140912C001955005.65 0.005.215.3464,341
195.50SPY140920C001955005.64Up 0.835.395.511001,236
195.50SPY140926C001955005.82 0.005.465.611673
196.00SPY140905C001960004.60Down 0.214.564.702314,462
196.00SPY140912C001960004.67Down 0.094.744.8733,424
196.00SPY140920C001960005.00Down 0.114.945.0643635,476
196.00SPY140926C001960005.24 0.005.025.1782817
196.00SPY140930C001960005.19Down 0.155.125.25153,986
196.50SPY140905C001965004.07Down 0.254.074.183854,532
196.50SPY140912C001965004.24Down 0.314.284.411343,241
196.50SPY140920C001965004.13Down 0.484.514.62234,072
196.50SPY140926C001965005.02 0.004.594.735261
197.00SPY140905C001970003.68Down 0.173.593.7350322,281
197.00SPY140912C001970003.60Down 0.403.823.962587,279
197.00SPY140920C001970004.14Down 0.164.084.1894984,922
197.00SPY140926C001970004.36Up 0.424.174.3137403
197.00SPY140930C001970004.14Down 0.224.274.401512,658
197.50SPY140905C001975003.15Down 0.173.133.222783,354
197.50SPY140912C001975003.20Down 0.253.393.524154,544
197.50SPY140920C001975003.74Down 0.183.663.783656,591
197.50SPY140926C001975003.73Down 0.213.763.901438
198.00SPY140905C001980002.73Down 0.102.672.751,26215,436
198.00SPY140912C001980002.94Down 0.242.993.091303,148
198.00SPY140920C001980003.36Down 0.123.263.361,465127,779
198.00SPY140926C001980003.40Down 0.203.363.5081,101
198.00SPY140930C001980003.51Down 0.213.473.592206,618
198.50SPY140905C001985002.29Down 0.092.222.304894,367
198.50SPY140912C001985002.45Down 0.402.582.631,3454,351
198.50SPY140920C001985002.93Down 0.142.862.9258910,311
198.50SPY140926C001985002.91 0.002.983.1124488
199.00SPY140905C001990001.80Down 0.191.791.822,7968,460
199.00SPY140912C001990002.20Down 0.192.182.237,09814,976
199.00SPY140920C001990002.51Down 0.172.502.544,60395,187
199.00SPY140926C001990002.67Down 0.032.622.691931,100
199.00SPY140930C001990002.78Down 0.222.752.819274,877
199.50SPY140905C001995001.45Down 0.151.391.453,6287,592
199.50SPY140912C001995001.90Down 0.171.801.861,9037,125
199.50SPY140920C001995002.19Down 0.162.152.188,10515,705
199.50SPY140926C001995002.31Up 0.052.272.326123,492
200.00SPY140905C002000001.03Down 0.171.041.0642,21032,378
200.00SPY140912C002000001.47Down 0.181.471.5118,92845,774
200.00SPY140920C002000001.81Down 0.171.811.8424,104144,714
200.00SPY140926C002000002.00Down 0.201.941.991,4765,040
200.00SPY140930C002000002.10Down 0.202.072.124,01321,790
202.50SPY140905C002025000.08Down 0.060.060.0852,32154,170
202.50SPY140912C002025000.32Down 0.100.310.3312,60526,549
202.50SPY140920C002025000.59Down 0.150.570.6038,645138,067
202.50SPY140926C002025000.72Down 0.180.700.742,8238,039
205.00SPY140905C002050000.01Down 0.01N/A0.022,98717,720
205.00SPY140912C002050000.05Down 0.020.040.0626,07161,028
205.00SPY140920C002050000.14Down 0.050.130.1436,116275,048
205.00SPY140926C002050000.18Down 0.070.170.201,0464,053
205.00SPY140930C002050000.24Down 0.060.230.2421955,199
207.50SPY140905C002075000.01 0.00N/A0.011,01611,342
207.50SPY140912C002075000.01Down 0.01N/A0.0223,94852,191
207.50SPY140920C002075000.04Down 0.030.040.052,23531,711
210.00SPY140905C002100000.01 0.00N/A0.01204,453
210.00SPY140912C002100000.01 0.00N/A0.0233906
210.00SPY140920C002100000.02Down 0.020.020.035,06074,851
210.00SPY140926C002100000.02Down 0.030.010.041,601671
210.00SPY140930C002100000.03Down 0.010.020.041120,250
212.50SPY140905C002125000.01 0.00N/A0.01870976
212.50SPY140912C002125000.02 0.00N/A0.012726
212.50SPY140920C002125000.03 0.000.010.038165,737
215.00SPY140905C002150000.02 0.00N/A0.0133
215.00SPY140912C002150000.02 0.00N/A0.011,0002,000
215.00SPY140920C002150000.02 0.000.010.02773,960
215.00SPY140926C002150000.01Down 0.02N/A0.034001
215.00SPY140930C002150000.02 0.000.010.0341,256
217.50SPY140912C002175000.01 0.00N/A0.01250250
217.50SPY140920C002175000.01 0.00N/A0.0251,010
220.00SPY140912C002200000.01 0.00N/A0.0113,001
220.00SPY140920C002200000.01Down 0.01N/A0.0129,895
220.00SPY140926C002200000.02Up 0.01N/A0.02200200
220.00SPY140930C002200000.01 0.00N/A0.021151,265
225.00SPY140905C002250000.02 0.00N/A0.0155
225.00SPY140920C002250000.01 0.00N/A0.015384
230.00SPY140920C002300000.02 0.00N/A0.01100308
235.00SPY140920C002350000.03 0.00N/A0.011054
240.00SPY140920C002400000.02 0.00N/A0.011053
245.00SPY140920C002450000.02 0.00N/A0.012040
250.00SPY140920C002500000.01 0.00N/A0.0118102
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00SPY140920P000500000.01 0.00N/A0.014001,832
55.00SPY140920P000550000.01 0.00N/A0.01104,595
60.00SPY140920P000600000.01 0.00N/A0.01189762
65.00SPY140920P000650000.02 0.00N/A0.010538
70.00SPY140920P000700000.04 0.00N/A0.010481
75.00SPY140920P000750000.04 0.00N/A0.010667
80.00SPY140920P000800000.03 0.00N/A0.01140334
85.00SPY140920P000850000.01 0.00N/A0.011,0001,245
85.00SPY140930P000850000.05 0.00N/A0.022099
90.00SPY140920P000900000.01 0.00N/A0.011001,575
90.00SPY140930P000900000.04 0.00N/A0.02438
95.00SPY140920P000950000.01 0.00N/A0.0151,726
95.00SPY140930P000950000.05 0.00N/A0.02257
100.00SPY140920P001000000.01 0.00N/A0.0151,520
100.00SPY140930P001000000.08 0.00N/A0.012329
105.00SPY140920P001050000.01 0.00N/A0.014468,330
105.00SPY140930P001050000.11 0.00N/A0.01125260
110.00SPY140920P001100000.01 0.00N/A0.0119,593
110.00SPY140930P001100000.04 0.00N/A0.011695
115.00SPY140920P001150000.01 0.00N/A0.01204,600
115.00SPY140930P001150000.04 0.00N/A0.0148139
120.00SPY140920P001200000.01 0.00N/A0.011303,136
120.00SPY140930P001200000.04 0.00N/A0.0120549
125.00SPY140920P001250000.02 0.00N/A0.01609,202
125.00SPY140930P001250000.06 0.00N/A0.0116688
130.00SPY140920P001300000.01 0.00N/A0.014621,353
130.00SPY140930P001300000.01 0.00N/A0.01721,115
135.00SPY140920P001350000.01 0.00N/A0.01442,711
135.00SPY140930P001350000.08 0.00N/A0.013702,789
140.00SPY140920P001400000.01 0.00N/A0.0111119,501
140.00SPY140930P001400000.04 0.00N/A0.01303,328
145.00SPY140920P001450000.02 0.00N/A0.011184,534
145.00SPY140930P001450000.03 0.00N/A0.0214,878
146.00SPY140920P001460000.01 0.00N/A0.014057,831
147.00SPY140920P001470000.01 0.00N/A0.0121927,071
148.00SPY140920P001480000.01 0.00N/A0.019,00018,929
148.00SPY140930P001480000.10 0.00N/A0.02253,534
149.00SPY140920P001490000.01 0.00N/A0.022,26921,794
149.00SPY140930P001490000.03 0.00N/A0.02405,440
150.00SPY140920P001500000.02 0.000.010.02250115,532
150.00SPY140930P001500000.03 0.00N/A0.021027,317
151.00SPY140920P001510000.02 0.000.010.02914,571
151.00SPY140930P001510000.07 0.00N/A0.032258,938
152.00SPY140920P001520000.01 0.000.010.0215,201
152.00SPY140930P001520000.10 0.000.010.023319
153.00SPY140920P001530000.02 0.000.010.022,10012,237
153.00SPY140930P001530000.03 0.000.010.031,0002,163
154.00SPY140920P001540000.02 0.000.010.026,46722,905
154.00SPY140930P001540000.03 0.000.010.051402,441
155.00SPY140920P001550000.02 0.000.010.021036,431
155.00SPY140930P001550000.04 0.000.010.041061,195
156.00SPY140920P001560000.03 0.000.010.0216212,220
156.00SPY140930P001560000.03 0.000.010.04203,269
157.00SPY140920P001570000.02 0.000.010.02114,019
157.00SPY140930P001570000.07 0.000.020.045721
158.00SPY140920P001580000.03 0.00N/A0.02121,809
158.00SPY140930P001580000.05 0.000.020.0430410
159.00SPY140920P001590000.02 0.00N/A0.02413,128
159.00SPY140930P001590000.04 0.000.020.0440669
160.00SPY140920P001600000.01Down 0.020.010.027069,799
160.00SPY140930P001600000.04 0.000.020.03206,400
161.00SPY140920P001610000.02Down 0.010.010.0295627,174
161.00SPY140930P001610000.03Down 0.030.020.03706,989
162.00SPY140920P001620000.02Down 0.010.010.022038,209
162.00SPY140930P001620000.03Down 0.090.020.0440616
163.00SPY140920P001630000.02Down 0.010.010.03130,585
163.00SPY140930P001630000.05 0.000.030.0510154
164.00SPY140920P001640000.02Down 0.020.010.03211,851
164.00SPY140930P001640000.05 0.000.030.05908,024
165.00SPY140920P001650000.02Down 0.010.010.0331867,592
165.00SPY140930P001650000.04Down 0.010.030.05391,781
166.00SPY140920P001660000.04 0.000.010.037218,218
166.00SPY140930P001660000.05Down 0.010.030.051,0006,554
167.00SPY140920P001670000.03Down 0.020.020.0369716,034
167.00SPY140930P001670000.07 0.000.030.05184,922
168.00SPY140920P001680000.05 0.000.020.0321848,808
168.00SPY140930P001680000.05Down 0.060.040.061024,526
169.00SPY140920P001690000.05 0.000.020.041721,298
169.00SPY140930P001690000.06Down 0.010.040.06105,288
170.00SPY140920P001700000.03Down 0.020.020.04357110,181
170.00SPY140926P001700000.05Down 0.020.030.0515770
170.00SPY140930P001700000.08 0.000.050.07111,653
171.00SPY140920P001710000.03Down 0.020.020.0433814,434
171.00SPY140930P001710000.06Down 0.040.050.08608,834
172.00SPY140920P001720000.04Down 0.020.030.048644,764
172.00SPY140930P001720000.09 0.000.060.0898,359
172.50SPY140926P001725000.08 0.000.040.0615254
173.00SPY140920P001730000.05Down 0.010.030.049525,995
173.00SPY140930P001730000.11 0.000.060.08211,021
174.00SPY140920P001740000.05Down 0.020.030.05421,773
174.00SPY140930P001740000.11 0.000.070.082006,551
175.00SPY140905P001750000.01Down 0.01N/A0.012018,479
175.00SPY140912P001750000.02Down 0.020.010.022516,267
175.00SPY140920P001750000.05Down 0.010.030.055,03993,108
175.00SPY140926P001750000.10 0.000.060.072,8513,251
175.00SPY140930P001750000.09Down 0.020.070.101212,851
176.00SPY140905P001760000.02 0.00N/A0.01123,901
176.00SPY140920P001760000.04Down 0.030.040.056643,572
176.00SPY140930P001760000.10Down 0.020.080.121228,254
177.00SPY140905P001770000.02 0.00N/A0.0181,372
177.00SPY140920P001770000.05Down 0.020.040.065161,915
177.00SPY140930P001770000.10Down 0.060.080.1012828,323
177.50SPY140905P001775000.03 0.00N/A0.013,0003,238
177.50SPY140912P001775000.03Down 0.020.010.0330011,778
177.50SPY140926P001775000.12 0.000.070.081,7931,924
178.00SPY140905P001780000.03 0.00N/A0.012001,068
178.00SPY140920P001780000.06Down 0.040.040.0618740,617
178.00SPY140930P001780000.12Down 0.030.090.111283,734
179.00SPY140905P001790000.03 0.00N/A0.015016,472
179.00SPY140920P001790000.05Down 0.050.050.069645,677
179.00SPY140930P001790000.14Down 0.050.100.13303,377
180.00SPY140905P001800000.01Down 0.02N/A0.012919,226
180.00SPY140912P001800000.03Down 0.030.020.03186,022
180.00SPY140920P001800000.06Down 0.030.050.076,050141,666
180.00SPY140926P001800000.12 0.000.090.1031,103
180.00SPY140930P001800000.13Down 0.030.110.142918,983
180.50SPY140905P001805000.03 0.00N/A0.0281,883
181.00SPY140905P001810000.01Down 0.02N/A0.01281,349
181.00SPY140920P001810000.07Down 0.040.060.0732,92897,912
181.00SPY140930P001810000.15Down 0.040.130.1514,611
181.50SPY140905P001815000.01Down 0.02N/A0.011291,666
182.00SPY140905P001820000.01Down 0.02N/A0.022874,980
182.00SPY140920P001820000.07Down 0.040.070.0876579,024
182.00SPY140930P001820000.19Down 0.020.140.161423,891
182.50SPY140905P001825000.01Down 0.03N/A0.0182,408
182.50SPY140912P001825000.04Down 0.020.020.04238,219
182.50SPY140926P001825000.15Down 0.020.110.131446
183.00SPY140905P001830000.01Down 0.02N/A0.025854,757
183.00SPY140920P001830000.08Down 0.050.070.09896114,706
183.00SPY140930P001830000.19Down 0.030.160.181216,811
183.50SPY140905P001835000.01Down 0.02N/A0.0282,015
184.00SPY140905P001840000.01Down 0.03N/A0.0142612,506
184.00SPY140920P001840000.09Down 0.050.080.102,00966,330
184.00SPY140930P001840000.22Down 0.080.170.205309,958
184.50SPY140905P001845000.01Down 0.02N/A0.014879
184.50SPY140926P001845000.17Down 0.050.140.161298
185.00SPY140905P001850000.01Down 0.020.010.028715,572
185.00SPY140912P001850000.04Down 0.040.030.051,61513,418
185.00SPY140920P001850000.10Down 0.050.100.1118,295191,992
185.00SPY140926P001850000.25 0.000.150.17111,181
185.00SPY140930P001850000.24Down 0.040.190.222137,551
185.50SPY140905P001855000.02Down 0.010.010.02131,542
185.50SPY140912P001855000.08 0.000.030.05250275
185.50SPY140926P001855000.22Down 0.150.160.181523
186.00SPY140905P001860000.02Down 0.020.010.0294,211
186.00SPY140912P001860000.03Down 0.060.030.052,1314,835
186.00SPY140920P001860000.11Down 0.060.110.123,907108,555
186.00SPY140926P001860000.35 0.000.170.1910264
186.00SPY140930P001860000.25Down 0.050.220.2565016,265
186.50SPY140905P001865000.03 0.000.010.026352,314
186.50SPY140912P001865000.09 0.000.030.0594121
186.50SPY140926P001865000.24Down 0.190.190.20101,000
187.00SPY140905P001870000.02Down 0.020.010.02121,400
187.00SPY140912P001870000.05Down 0.050.040.054051,374
187.00SPY140920P001870000.13Down 0.050.120.141,379110,059
187.00SPY140926P001870000.28 0.000.200.22224,649
187.00SPY140930P001870000.32Down 0.030.250.2822925,593
187.50SPY140905P001875000.02Down 0.030.010.022253,113
187.50SPY140912P001875000.06Down 0.040.040.05633,078
187.50SPY140926P001875000.33 0.000.210.2313290
188.00SPY140905P001880000.02Down 0.020.010.02555,901
188.00SPY140912P001880000.07Down 0.040.040.051,0433,290
188.00SPY140920P001880000.14Down 0.070.130.1518,841126,544
188.00SPY140926P001880000.27Down 0.070.230.25331,443
188.00SPY140930P001880000.34Down 0.060.300.324727,252
188.50SPY140905P001885000.04 0.000.010.02642,308
188.50SPY140912P001885000.08Down 0.030.040.067189
188.50SPY140920P001885000.16Down 0.090.140.16360684
188.50SPY140926P001885000.35 0.000.250.2776283
189.00SPY140905P001890000.02Down 0.020.010.02511,298
189.00SPY140912P001890000.07Down 0.040.050.0634,029
189.00SPY140920P001890000.17Down 0.070.160.171,97190,703
189.00SPY140926P001890000.28Down 0.070.270.2975288
189.00SPY140930P001890000.41 0.000.340.361513,218
189.50SPY140905P001895000.02Down 0.020.010.035104,785
189.50SPY140912P001895000.12 0.000.050.07741,410
189.50SPY140920P001895000.18Down 0.080.170.182933,029
189.50SPY140926P001895000.34Down 0.050.290.3111624
190.00SPY140905P001900000.02Down 0.020.010.022,89830,658
190.00SPY140912P001900000.07Down 0.050.050.076,2295,858
190.00SPY140920P001900000.19Down 0.090.190.208,374355,400
190.00SPY140926P001900000.34Down 0.110.310.331221,706
190.00SPY140930P001900000.40Down 0.090.400.421,74626,734
190.50SPY140905P001905000.02Down 0.040.010.021,0794,543
190.50SPY140912P001905000.08Down 0.050.060.08804,168
190.50SPY140920P001905000.22Down 0.080.200.221205,509
190.50SPY140926P001905000.50 0.000.340.3611,287
191.00SPY140905P001910000.02Down 0.030.010.0350812,147
191.00SPY140912P001910000.08Down 0.060.070.081302,424
191.00SPY140920P001910000.25Down 0.060.220.242,68198,739
191.00SPY140926P001910000.44Down 0.070.370.3971,359
191.00SPY140930P001910000.47Down 0.110.460.49356,361
191.50SPY140905P001915000.03Down 0.020.010.035133,378
191.50SPY140912P001915000.11Down 0.050.070.103438,566
191.50SPY140920P001915000.27Down 0.120.240.2620820,214
191.50SPY140926P001915000.56 0.000.400.426091,769
192.00SPY140905P001920000.03Down 0.030.010.032410,307
192.00SPY140912P001920000.10Down 0.050.080.101553,079
192.00SPY140920P001920000.29Down 0.080.280.2914,742118,727
192.00SPY140926P001920000.45Down 0.090.430.46322,799
192.00SPY140930P001920000.59Down 0.090.550.5711,52836,793
192.50SPY140905P001925000.02Down 0.040.020.03859,924
192.50SPY140912P001925000.14Down 0.040.090.111533,281
192.50SPY140920P001925000.31Down 0.110.300.328,0174,797
192.50SPY140926P001925000.64 0.000.470.501,1121,936
193.00SPY140905P001930000.02Down 0.040.020.0371514,772
193.00SPY140912P001930000.11Down 0.070.100.122,6418,830
193.00SPY140920P001930000.34Down 0.100.340.3612,826326,649
193.00SPY140926P001930000.54Down 0.250.520.54471,599
193.00SPY140930P001930000.68Down 0.040.640.6772415,572
193.50SPY140905P001935000.03Down 0.040.020.043,82813,093
193.50SPY140912P001935000.13Down 0.100.110.133,5551,537
193.50SPY140920P001935000.38Down 0.120.370.392257,659
193.50SPY140926P001935000.69Down 0.060.570.592912,428
194.00SPY140905P001940000.04Down 0.030.020.0438231,479
194.00SPY140912P001940000.13Down 0.090.130.141,3062,646
194.00SPY140920P001940000.43Down 0.100.420.4424,34487,459
194.00SPY140926P001940000.80Up 0.040.620.652381,854
194.00SPY140930P001940000.80Down 0.050.750.7812318,340
194.50SPY140905P001945000.04Down 0.040.030.043,36210,925
194.50SPY140912P001945000.22Down 0.060.140.163371,760
194.50SPY140920P001945000.51Down 0.080.460.483999,926
194.50SPY140926P001945000.86Down 0.090.680.71160503
195.00SPY140905P001950000.05Down 0.040.040.053,07015,243
195.00SPY140912P001950000.19Down 0.070.160.187076,285
195.00SPY140920P001950000.53Down 0.130.510.5437,157191,604
195.00SPY140926P001950000.94Up 0.090.750.782082,285
195.00SPY140930P001950000.95Down 0.050.900.9342338,494
195.50SPY140905P001955000.05Down 0.050.040.055,6086,571
195.50SPY140912P001955000.19Down 0.100.190.212921,415
195.50SPY140920P001955000.60Down 0.120.580.6117,18023,027
195.50SPY140926P001955001.02Down 0.030.830.86186632
196.00SPY140905P001960000.05Down 0.060.050.0612,4099,581
196.00SPY140912P001960000.24Down 0.110.220.242,2585,068
196.00SPY140920P001960000.66Down 0.150.650.687,278202,368
196.00SPY140926P001960000.94Down 0.190.900.94621,457
196.00SPY140930P001960001.08Down 0.101.071.1032923,981
196.50SPY140905P001965000.07Down 0.070.070.0815,80814,203
196.50SPY140912P001965000.27Down 0.110.260.281574,039
196.50SPY140920P001965000.76Down 0.120.740.771,9286,917
196.50SPY140926P001965001.10Down 0.131.001.04131,044
197.00SPY140905P001970000.08Down 0.090.080.094,30044,401
197.00SPY140912P001970000.33Down 0.120.310.334,29916,548
197.00SPY140920P001970000.84Down 0.160.840.8641,584119,433
197.00SPY140926P001970001.20Down 0.031.101.152021,430
197.00SPY140930P001970001.29Down 0.141.271.3174415,588
197.50SPY140905P001975000.11Down 0.090.100.1211,75710,070
197.50SPY140912P001975000.38Down 0.190.370.397665,745
197.50SPY140920P001975000.96Down 0.140.950.986,67631,010
197.50SPY140926P001975001.33Down 0.011.231.27413700
198.00SPY140905P001980000.14Down 0.110.140.1525,07634,602
198.00SPY140912P001980000.45Down 0.150.440.467,1039,698
198.00SPY140920P001980001.09Down 0.141.071.097,97397,066
198.00SPY140926P001980001.38Down 0.111.351.403421,302
198.00SPY140930P001980001.54Down 0.161.531.573,43217,264
198.50SPY140905P001985000.20Down 0.130.190.2139,93322,019
198.50SPY140912P001985000.73Up 0.060.520.5518,24314,447
198.50SPY140920P001985001.23Down 0.181.211.2433,80216,506
198.50SPY140926P001985001.81Up 0.181.501.553357,361
199.00SPY140905P001990000.26Down 0.160.250.2751,58250,345
199.00SPY140912P001990000.64Down 0.140.630.6523,63115,164
199.00SPY140920P001990001.38Down 0.171.381.409,889102,432
199.00SPY140926P001990001.71Down 0.061.681.7286616,915
199.00SPY140930P001990001.87Down 0.131.851.892,36227,021
199.50SPY140905P001995000.36Down 0.150.340.3625,11044,592
199.50SPY140912P001995000.77Down 0.150.750.785,6499,304
199.50SPY140920P001995001.56Down 0.161.551.606,27511,172
199.50SPY140926P001995001.89Down 0.161.851.909783,665
200.00SPY140905P002000000.49Down 0.180.490.5061,94245,760
200.00SPY140912P002000000.93Down 0.170.910.9411,92730,490
200.00SPY140920P002000001.77Down 0.161.771.8019,02967,065
200.00SPY140926P002000002.07Down 0.072.062.111,0383,337
200.00SPY140930P002000002.24Down 0.182.242.281,80010,339
202.50SPY140905P002025002.04Down 0.011.962.0313,00114,312
202.50SPY140912P002025002.22Down 0.142.202.297404,851
202.50SPY140920P002025003.27Down 0.043.193.321,2644,820
202.50SPY140926P002025003.49Down 0.113.423.56270910
205.00SPY140905P002050004.55Up 0.254.364.52505610
205.00SPY140912P002050004.43Up 0.064.404.55416732
205.00SPY140920P002050005.43Down 0.075.385.511,0727,297
205.00SPY140926P002050005.53Up 0.135.455.60496939
205.00SPY140930P002050005.61Down 0.415.515.651331,861
207.50SPY140912P002075007.50Up 0.666.867.01432
207.50SPY140920P002075007.87Down 0.617.827.97111,092
210.00SPY140905P002100009.50Up 0.179.369.5525647
210.00SPY140912P0021000010.15Up 0.809.339.554326
210.00SPY140920P0021000010.90Down 0.1110.2610.50107,033
210.00SPY140926P0021000010.59 0.0010.2710.52122
210.00SPY140930P0021000011.27 0.0010.2610.53187
212.50SPY140920P0021250013.31 0.0012.7613.002929
215.00SPY140920P0021500015.60Down 0.3415.2615.4910534
215.00SPY140926P0021500024.06 0.0015.2515.50200200
215.00SPY140930P0021500015.90Down 0.8015.2515.51106
220.00SPY140920P0022000020.10Down 0.1520.2520.491170
220.00SPY140926P0022000020.00Down 0.9320.2520.502223
220.00SPY140930P0022000025.97 0.0020.2420.50211
225.00SPY140920P0022500034.03 0.0025.2525.491954
225.00SPY140926P0022500031.14 0.0025.2525.5010210
230.00SPY140920P0023000030.64 0.0030.2530.494320
230.00SPY140926P0023000031.00 0.0030.2430.495515
235.00SPY140920P0023500037.83 0.0035.2535.4910219
240.00SPY140920P0024000042.02 0.0040.2540.493226
245.00SPY140920P0024500048.75 0.0045.2545.4811174
250.00SPY140920P0025000050.66 0.0050.2550.484501,228
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.