Dow Up0.50% Nasdaq Up0.36%

SPDR S&P 500 ETF (SPY)

-NYSEArca
200.16 Up 1.18(0.59%) 12:04PM EDT - Nasdaq Real Time Price
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 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00SPY140920C00050000150.66 0.00149.74149.901212
55.00SPY140920C00055000145.69 0.00144.76144.9866
60.00SPY140920C00060000140.67 0.00139.74139.9066
65.00SPY140920C00065000135.67 0.00134.74134.9006
70.00SPY140920C00070000130.70 0.00129.74129.9004
75.00SPY140920C00075000125.67 0.00124.74124.9066
80.00SPY140920C00080000120.70 0.00119.74119.9004
85.00SPY140920C00085000115.67 0.00114.76114.9844
90.00SPY140920C00090000110.67 0.00109.74109.9004
95.00SPY140920C00095000105.70 0.00104.74104.9002
100.00SPY140920C00100000100.70 0.0099.7499.9525
105.00SPY140920C0010500095.70 0.0094.7494.9022
110.00SPY140920C0011000090.70 0.0089.7489.90223
115.00SPY140920C0011500082.37 0.0084.7484.901010
120.00SPY140920C0012000080.66 0.0079.7479.90212
125.00SPY140920C0012500075.67 0.0074.7474.90212
130.00SPY140920C0013000065.43 0.0069.7469.902014
135.00SPY140920C0013500060.49 0.0064.7464.902020
140.00SPY140920C0014000060.20 0.0059.7459.9032
145.00SPY140920C0014500048.64 0.0054.7454.901010
146.00SPY140920C0014600046.00 0.0053.7453.901020
148.00SPY140920C0014800047.47 0.0051.7951.9720139
149.00SPY140920C0014900048.44 0.0050.7950.971034
150.00SPY140920C0015000049.57 0.0049.7949.97131
150.00SPY140930C0015000043.22 0.0049.7449.902011
151.00SPY140920C0015100042.56 0.0048.7948.971030
152.00SPY140920C0015200040.03 0.0047.7947.971098
153.00SPY140920C0015300041.95 0.0046.7946.971098
154.00SPY140920C0015400040.90 0.0045.7945.97132
156.00SPY140920C0015600042.71 0.0043.7943.97896932
157.00SPY140920C0015700037.25 0.0042.7942.9710010
158.00SPY140920C0015800034.87 0.0041.7941.976979
158.00SPY140930C0015800040.27 0.0041.7441.901010
159.00SPY140920C0015900038.26 0.0040.7940.97717
160.00SPY140920C0016000039.06 0.0039.7939.976123
162.00SPY140920C0016200038.34 0.0037.7937.971026
163.00SPY140920C0016300036.30 0.0036.7936.9710690
164.00SPY140920C0016400036.45 0.0035.7935.97226
165.00SPY140920C0016500033.77 0.0034.7934.97955
165.00SPY140930C0016500035.84 0.0034.7934.97263
166.00SPY140920C0016600027.34 0.0033.7933.977054
166.00SPY140930C0016600030.30 0.0033.7933.971010
167.00SPY140920C0016700032.83 0.0032.7932.9750239
167.00SPY140930C0016700032.33 0.0032.7932.972020
168.00SPY140920C0016800031.95 0.0031.7931.97234
169.00SPY140920C0016900023.42 0.0030.7930.97488
170.00SPY140920C0017000029.03 0.0029.7929.972310,069
170.00SPY140930C0017000029.88 0.0029.7329.8922
171.00SPY140920C0017100027.95 0.0028.7928.971068
171.00SPY140930C0017100027.97 0.0028.7928.9717
172.00SPY140920C0017200026.95 0.0027.7927.9710129
172.00SPY140930C0017200020.61 0.0027.7327.89239
173.00SPY140920C0017300026.87 0.0026.7926.9711,510
174.00SPY140920C0017400025.13 0.0025.7925.971851
174.00SPY140930C0017400019.37 0.0025.7925.9710134
175.00SPY140920C0017500023.98 0.0024.7924.979968
175.00SPY140930C0017500024.65 0.0024.7924.97544
176.00SPY140920C0017600023.67 0.0023.7923.971501,028
176.00SPY140930C0017600023.60 0.0023.7923.973232
177.00SPY140920C0017700022.34Up 0.6722.7922.9711,392
177.00SPY140930C0017700023.43 0.0022.7922.97201,896
178.00SPY140920C0017800021.14 0.0021.7921.9712,955
178.00SPY140930C0017800019.31 0.0021.7921.971512
179.00SPY140920C0017900020.00 0.0020.7920.97352,955
179.00SPY140930C0017900020.30 0.0020.7820.9910251
180.00SPY140920C0018000019.54Up 0.5119.7919.953512,739
180.00SPY140930C0018000018.93 0.0019.7920.02201,326
181.00SPY140920C0018100017.93 0.0018.8018.964513,912
181.00SPY140930C0018100012.38 0.0018.7918.98202,910
182.00SPY140920C0018200017.03 0.0017.8217.951911,547
182.00SPY140930C0018200017.97 0.0017.7317.902953
183.00SPY140920C0018300016.20Up 0.2716.8416.972811,301
183.00SPY140930C0018300017.67 0.0016.8116.9811,964
184.00SPY140920C0018400015.60Up 0.4615.8115.95629,800
184.00SPY140930C0018400016.73 0.0015.8215.981819
185.00SPY140920C0018500014.70Up 0.6614.8114.973024,932
185.00SPY140926C0018500014.14 0.0014.8314.9780110
185.00SPY140930C0018500014.25Up 0.3214.8314.9713,544
185.50SPY140926C001855009.63 0.0014.3314.4833
186.00SPY140920C0018600013.12 0.0013.8113.9698,908
186.00SPY140930C0018600013.43 0.0013.8213.9951,894
186.50SPY140926C0018650013.78 0.0013.3313.49116
187.00SPY140920C0018700012.82Up 0.7412.8813.001568,681
187.00SPY140926C0018700012.90 0.0012.8012.941541
187.00SPY140930C0018700012.90 0.0012.8212.9633596
187.50SPY140926C0018750013.28 0.0012.3312.46322
188.00SPY140920C0018800011.85Up 0.8511.8111.96219,308
188.00SPY140926C0018800013.43 0.0011.8311.99533
188.00SPY140930C0018800011.05 0.0011.8212.01151,428
188.50SPY140920C0018850010.45 0.0011.3411.5163108
188.50SPY140926C0018850011.98 0.0011.3611.49392
189.00SPY140920C0018900010.21Up 0.2010.8110.987216,528
189.00SPY140926C0018900011.24 0.0010.8310.984588
189.00SPY140930C0018900010.33 0.0010.8410.985822
189.50SPY140920C001895009.43 0.0010.3110.4618309
189.50SPY140926C0018950010.48 0.0010.3310.48164243
190.00SPY140920C001900009.87Up 0.779.819.975331,057
190.00SPY140926C001900008.80 0.009.789.9011305
190.00SPY140930C001900009.90Up 0.589.8510.00731,449
190.50SPY140920C001905008.93 0.009.319.474546
190.50SPY140926C001905008.43 0.009.349.4932116
191.00SPY140920C001910008.40Up 0.608.828.993316,953
191.00SPY140926C001910008.05 0.008.848.9929301
191.00SPY140930C001910008.13 0.008.858.99211,500
191.50SPY140920C001915007.96 0.008.318.4891138
191.50SPY140926C001915007.57 0.008.358.5123139
192.00SPY140920C001920007.23Down 0.067.857.982627,271
192.00SPY140926C001920006.91 0.007.858.0023258
192.00SPY140930C001920007.52Up 0.227.878.0191,704
192.50SPY140920C001925006.88 0.007.317.505310
192.50SPY140926C001925006.61 0.007.377.5136409
193.00SPY140920C001930006.26Up 0.116.826.9956529,921
193.00SPY140926C001930005.94Down 0.196.887.022477
193.00SPY140930C001930006.87Up 0.636.907.05102,555
193.50SPY140920C001935005.83 0.006.326.49671,398
193.50SPY140926C001935005.48 0.006.396.53128398
194.00SPY140920C001940005.65Up 0.535.866.0521839,210
194.00SPY140926C001940005.90Up 0.675.916.051876
194.00SPY140930C001940005.69Up 0.385.976.1383,720
194.50SPY140920C001945005.00Down 0.395.325.5210487
194.50SPY140926C001945004.84 0.005.435.5756618
195.00SPY140920C001950004.90Up 0.674.875.031,17369,565
195.00SPY140926C001950004.55Up 0.194.955.1017969
195.00SPY140930C001950004.84Up 0.354.995.1514033,813
195.50SPY140920C001955004.23Up 0.234.384.59311,223
195.50SPY140926C001955003.74Up 0.154.494.636919
196.00SPY140920C001960004.00Up 0.674.004.071,74433,285
196.00SPY140926C001960003.48Up 0.314.034.18741,630
196.00SPY140930C001960004.18Up 0.684.094.251235,678
196.50SPY140920C001965003.09Up 0.203.423.61294,112
196.50SPY140926C001965003.65Up 0.923.563.722071,114
197.00SPY140920C001970003.05Up 0.603.093.152,94274,842
197.00SPY140926C001970003.22Up 0.563.193.281,4472,183
197.00SPY140930C001970002.76Down 0.073.233.38254,978
197.50SPY140920C001975002.62Up 0.632.662.711,3736,339
197.50SPY140926C001975002.30Down 0.112.802.865,2512,244
198.00SPY140920C001980002.24Up 0.512.262.3121,304119,329
198.00SPY140926C001980002.39Up 0.482.382.455,47913,195
198.00SPY140930C001980002.51Up 0.522.462.572,49910,770
198.50SPY140920C001985001.86Up 0.581.831.868,82119,152
198.50SPY140926C001985002.02Up 0.452.022.055,57512,156
199.00SPY140920C001990001.46Up 0.431.471.5022,57897,813
199.00SPY140926C001990001.69Up 0.431.671.699,95910,782
199.00SPY140930C001990001.84Up 0.481.821.841,2918,769
199.50SPY140920C001995001.10Up 0.361.101.1210,67828,334
199.50SPY140926C001995001.27Up 0.301.361.3711,1008,177
200.00SPY140920C002000000.82Up 0.300.790.8016,301136,415
200.00SPY140926C002000001.05Up 0.311.041.063,37115,857
200.00SPY140930C002000001.20Up 0.341.191.202,41228,417
200.50SPY140920C002005000.51Up 0.170.520.544,98812,962
200.50SPY140926C002005000.79Up 0.270.790.808427,669
201.00SPY140920C002010000.33Up 0.120.320.337,20746,641
201.00SPY140926C002010000.50Up 0.130.560.582,5044,340
201.00SPY140930C002010000.63Up 0.150.690.723267,997
201.50SPY140920C002015000.19Up 0.080.180.193,80216,182
201.50SPY140926C002015000.37Up 0.110.390.413173,342
202.00SPY140920C002020000.09Up 0.030.100.113,99717,709
202.00SPY140926C002020000.23Up 0.060.260.27698,035
202.00SPY140930C002020000.37Up 0.120.360.377,4083,303
202.50SPY140920C002025000.05 0.000.050.064,662114,760
202.50SPY140926C002025000.16Up 0.050.160.1722025,889
203.00SPY140920C002030000.03 0.000.020.0364964,630
203.00SPY140926C002030000.10Up 0.020.100.115059,057
203.00SPY140930C002030000.18Up 0.050.180.202604,531
203.50SPY140920C002035000.01Down 0.010.010.0214138,467
203.50SPY140926C002035000.06Up 0.010.060.071583,646
204.00SPY140920C002040000.01Down 0.010.010.0210523,685
204.00SPY140926C002040000.03 0.000.030.041,0754,379
204.00SPY140930C002040000.08Up 0.020.080.09305,279
204.50SPY140920C002045000.01 0.00N/A0.019123,760
204.50SPY140926C002045000.02Down 0.030.010.03303,224
205.00SPY140920C002050000.01 0.00N/A0.01147287,725
205.00SPY140926C002050000.01Down 0.010.010.02236,775
205.00SPY140930C002050000.05Up 0.020.040.0563262,293
205.50SPY140920C002055000.02 0.00N/A0.01655,033
205.50SPY140926C002055000.02 0.00N/A0.02601,545
206.00SPY140920C002060000.01 0.00N/A0.011012,788
206.00SPY140926C002060000.05 0.00N/A0.0121,041
206.00SPY140930C002060000.02 0.000.020.036631
206.50SPY140920C002065000.01 0.00N/A0.011503,382
206.50SPY140926C002065000.06 0.00N/A0.02369519
207.00SPY140920C002070000.01 0.00N/A0.011,4952,499
207.00SPY140926C002070000.05 0.00N/A0.02400540
207.00SPY140930C002070000.01Down 0.010.010.02260
207.50SPY140920C002075000.01 0.00N/A0.01340,145
207.50SPY140926C002075000.05 0.00N/A0.02220220
208.00SPY140920C002080000.01 0.00N/A0.01816,013
208.00SPY140926C002080000.03 0.00N/A0.02010
208.00SPY140930C002080000.02 0.000.010.026782
208.50SPY140920C002085000.01Down 0.01N/A0.0140522
209.00SPY140920C002090000.01 0.00N/A0.0116166
209.00SPY140930C002090000.02 0.00N/A0.0222
209.50SPY140920C002095000.01 0.00N/A0.013554
210.00SPY140920C002100000.01 0.00N/A0.013380,670
210.00SPY140926C002100000.01 0.00N/A0.01103,422
210.00SPY140930C002100000.01 0.00N/A0.012020,348
211.00SPY140920C002110000.01 0.00N/A0.012222
212.00SPY140920C002120000.01 0.00N/A0.0107
212.50SPY140920C002125000.01 0.00N/A0.01205,738
213.00SPY140920C002130000.01 0.00N/A0.0133
214.00SPY140920C002140000.01 0.00N/A0.01242,025
215.00SPY140920C002150000.01 0.00N/A0.011173,961
215.00SPY140926C002150000.01 0.00N/A0.02400200
215.00SPY140930C002150000.01 0.00N/A0.0111,255
216.00SPY140920C002160000.01 0.00N/A0.0177
217.00SPY140920C002170000.01 0.00N/A0.0105
217.50SPY140920C002175000.01 0.00N/A0.0171,163
220.00SPY140920C002200000.01 0.00N/A0.0119,898
220.00SPY140926C002200000.01 0.00N/A0.0255
220.00SPY140930C002200000.01 0.00N/A0.0171,272
225.00SPY140920C002250000.01 0.00N/A0.0110394
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 26, 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/A0.012099
90.00SPY140920P000900000.01 0.00N/A0.0111,576
90.00SPY140930P000900000.04 0.00N/A0.01438
95.00SPY140920P000950000.01 0.00N/A0.0151,726
95.00SPY140930P000950000.05 0.00N/A0.01257
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
145.00SPY140930P001450000.01 0.00N/A0.0114,877
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/A0.01253,534
149.00SPY140920P001490000.01 0.00N/A0.012,26921,794
149.00SPY140930P001490000.03 0.00N/A0.01405,440
150.00SPY140920P001500000.01 0.00N/A0.0130115,506
150.00SPY140930P001500000.03 0.00N/A0.011027,317
151.00SPY140920P001510000.01 0.00N/A0.0115214,708
151.00SPY140930P001510000.07 0.00N/A0.022258,938
152.00SPY140920P001520000.01 0.00N/A0.016845,733
152.00SPY140930P001520000.10 0.00N/A0.023319
153.00SPY140920P001530000.01 0.00N/A0.01312,241
153.00SPY140930P001530000.03 0.000.010.021,0002,163
154.00SPY140920P001540000.01 0.00N/A0.012422,885
154.00SPY140930P001540000.03 0.000.010.021402,441
155.00SPY140920P001550000.02 0.00N/A0.012036,661
155.00SPY140930P001550000.03 0.000.010.02661,205
156.00SPY140920P001560000.01 0.00N/A0.012,00013,946
156.00SPY140930P001560000.02 0.000.010.02203,289
157.00SPY140920P001570000.01 0.00N/A0.01414,023
157.00SPY140930P001570000.07 0.000.010.025721
158.00SPY140920P001580000.01 0.00N/A0.011121,814
158.00SPY140930P001580000.03 0.000.010.0220440
159.00SPY140920P001590000.01 0.00N/A0.01113,127
159.00SPY140930P001590000.04 0.000.010.0340669
160.00SPY140920P001600000.01 0.00N/A0.0124169,253
160.00SPY140930P001600000.02 0.000.010.035,00011,461
161.00SPY140920P001610000.01 0.00N/A0.011027,990
161.00SPY140930P001610000.03 0.000.020.03106,989
162.00SPY140920P001620000.02 0.00N/A0.01138,236
162.00SPY140930P001620000.03 0.000.020.0310699
163.00SPY140920P001630000.01 0.00N/A0.01330,900
163.00SPY140930P001630000.03 0.000.020.0350324
164.00SPY140920P001640000.01 0.00N/A0.01313,983
164.00SPY140930P001640000.04 0.000.020.042507,957
165.00SPY140920P001650000.01 0.00N/A0.0164669,404
165.00SPY140930P001650000.04 0.000.030.045,00096,475
166.00SPY140920P001660000.01 0.00N/A0.0115418,684
166.00SPY140930P001660000.05 0.000.030.041,0006,426
167.00SPY140920P001670000.01 0.00N/A0.012015,978
167.00SPY140930P001670000.03Down 0.010.030.0410,0005,098
168.00SPY140920P001680000.01 0.00N/A0.0123460,608
168.00SPY140930P001680000.04Up 0.010.030.0514,84824,379
169.00SPY140920P001690000.01 0.000.010.02431,138
169.00SPY140930P001690000.05 0.000.040.052005,065
170.00SPY140920P001700000.02 0.000.010.02102113,309
170.00SPY140926P001700000.03Down 0.010.030.042,0024,637
170.00SPY140930P001700000.04Down 0.010.040.051810,554
171.00SPY140920P001710000.02 0.000.010.0240027,633
171.00SPY140930P001710000.06 0.000.040.066,0007,464
172.00SPY140920P001720000.01Down 0.01N/A0.013345,710
172.00SPY140930P001720000.06 0.000.050.0610,0006,448
172.50SPY140926P001725000.04Down 0.040.030.0411254
173.00SPY140920P001730000.01Down 0.01N/A0.015643,076
173.00SPY140930P001730000.05 0.000.050.061510,205
174.00SPY140920P001740000.02 0.000.010.027838,876
174.00SPY140930P001740000.07 0.000.060.071146,782
175.00SPY140920P001750000.02 0.000.010.022106,828
175.00SPY140926P001750000.05Down 0.010.040.055024,849
175.00SPY140930P001750000.07 0.000.060.07112,898
176.00SPY140920P001760000.02Down 0.010.010.02446,505
176.00SPY140930P001760000.08 0.000.070.08258,222
177.00SPY140920P001770000.02 0.000.010.02267,079
177.00SPY140930P001770000.11 0.000.070.082,02030,711
177.50SPY140926P001775000.08 0.000.050.06642,015
178.00SPY140920P001780000.02 0.000.010.02734,643
178.00SPY140930P001780000.10 0.000.080.09317,008
179.00SPY140920P001790000.03 0.000.010.022443,642
179.00SPY140930P001790000.14 0.000.090.107333,890
180.00SPY140920P001800000.03Down 0.010.020.03306202,108
180.00SPY140926P001800000.08Down 0.010.060.07175,124
180.00SPY140930P001800000.10 0.000.090.11250106,378
181.00SPY140920P001810000.04 0.000.020.03781,533
181.00SPY140930P001810000.14Down 0.010.100.123004,652
182.00SPY140920P001820000.02Down 0.030.020.0327184,888
182.00SPY140930P001820000.13Down 0.020.110.13323,941
182.50SPY140926P001825000.12 0.000.080.099521,440
183.00SPY140920P001830000.02Down 0.030.020.0352129,273
183.00SPY140930P001830000.19 0.000.130.14116,803
184.00SPY140920P001840000.03Down 0.020.020.0314963,656
184.00SPY140930P001840000.18 0.000.140.161816,733
184.50SPY140926P001845000.17 0.000.100.11506819
185.00SPY140920P001850000.04Down 0.020.030.04230184,983
185.00SPY140926P001850000.13Down 0.050.110.122463,633
185.00SPY140930P001850000.16Down 0.070.160.17835,866
185.50SPY140926P001855000.17Down 0.030.120.131001,355
186.00SPY140920P001860000.04Down 0.030.030.04632118,390
186.00SPY140926P001860000.17Down 0.020.130.14671,850
186.00SPY140930P001860000.24 0.000.180.2050015,952
186.50SPY140926P001865000.15Down 0.050.140.153301,262
187.00SPY140920P001870000.05Down 0.040.040.051,113107,229
187.00SPY140926P001870000.19Down 0.020.150.162026,163
187.00SPY140930P001870000.25Down 0.060.210.221235,518
187.50SPY140926P001875000.25 0.000.160.1730519
188.00SPY140920P001880000.05Down 0.040.050.0614,239114,035
188.00SPY140926P001880000.18Down 0.100.170.182101,751
188.00SPY140930P001880000.31 0.000.240.257,06135,345
188.50SPY140920P001885000.06Down 0.040.050.062768,467
188.50SPY140926P001885000.30Up 0.030.180.201364
189.00SPY140920P001890000.07Down 0.050.050.0774103,345
189.00SPY140926P001890000.25Down 0.050.200.213,000550
189.00SPY140930P001890000.31Down 0.100.270.29213,088
189.50SPY140920P001895000.07Down 0.060.060.077,0728,850
189.50SPY140926P001895000.26Down 0.060.220.23201,242
190.00SPY140920P001900000.07Down 0.060.070.084,228402,197
190.00SPY140926P001900000.26Down 0.090.240.251804,063
190.00SPY140930P001900000.41Down 0.030.320.3420112,495
190.50SPY140920P001905000.08Down 0.070.070.083,4179,629
190.50SPY140926P001905000.32Down 0.020.260.273171,412
191.00SPY140920P001910000.10Down 0.080.080.0947999,350
191.00SPY140926P001910000.35Down 0.050.280.294842,033
191.00SPY140930P001910000.46Down 0.050.380.40514,209
191.50SPY140920P001915000.10Down 0.110.090.113,27230,033
191.50SPY140926P001915000.37Down 0.060.300.31102,021
192.00SPY140920P001920000.11Down 0.110.110.125,455134,142
192.00SPY140926P001920000.36Down 0.140.340.35674,904
192.00SPY140930P001920000.48Down 0.140.440.4617635,156
192.50SPY140920P001925000.12Down 0.130.120.132,35941,166
192.50SPY140926P001925000.39Down 0.210.370.38252,626
193.00SPY140920P001930000.15Down 0.130.140.153,803344,832
193.00SPY140926P001930000.50Down 0.100.410.423442,965
193.00SPY140930P001930000.56Down 0.140.530.5581130,585
193.50SPY140920P001935000.16Down 0.170.160.171,42214,384
193.50SPY140926P001935000.59Down 0.080.450.463,9115,206
194.00SPY140920P001940000.19Down 0.170.180.198,037119,714
194.00SPY140926P001940000.51Down 0.210.500.512,6314,240
194.00SPY140930P001940000.67Down 0.180.650.6618029,502
194.50SPY140920P001945000.23Down 0.190.220.236,61718,086
194.50SPY140926P001945000.59Down 0.190.540.563,1574,539
195.00SPY140920P001950000.27Down 0.220.260.2715,972171,432
195.00SPY140926P001950000.62Down 0.280.620.636,2429,324
195.00SPY140930P001950000.96Down 0.110.780.8023737,707
195.50SPY140920P001955000.32Down 0.230.300.315,12531,663
195.50SPY140926P001955000.84Down 0.140.690.7077311,115
196.00SPY140920P001960000.38Down 0.270.360.3717,692247,385
196.00SPY140926P001960000.78Down 0.300.770.795,07214,130
196.00SPY140930P001960001.02Down 0.240.950.971,59046,144
196.50SPY140920P001965000.46Down 0.300.420.444,65623,925
196.50SPY140926P001965000.93Down 0.270.850.861,1663,520
197.00SPY140920P001970000.55Down 0.340.510.5226,013168,504
197.00SPY140926P001970000.95Down 0.370.950.972,5597,328
197.00SPY140930P001970001.43Down 0.091.151.1723823,478
197.50SPY140920P001975000.65Down 0.370.620.6310,37853,151
197.50SPY140926P001975001.13Down 0.341.091.112,2463,062
198.00SPY140920P001980000.75Down 0.440.740.7618,271147,659
198.00SPY140926P001980001.25Down 0.411.221.245,75226,718
198.00SPY140930P001980001.50Down 0.341.421.445,37832,744
198.50SPY140920P001985000.91Down 0.500.890.919,05099,564
198.50SPY140926P001985001.42Down 0.431.381.404,41218,629
199.00SPY140920P001990001.09Down 0.551.091.1114,357120,497
199.00SPY140926P001990001.57Down 0.531.571.589,62126,178
199.00SPY140930P001990001.83Down 0.431.751.7775236,349
199.50SPY140920P001995001.30Down 0.651.311.323,88530,163
199.50SPY140926P001995001.80Down 0.581.761.782,6996,952
200.00SPY140920P002000001.52Down 0.721.521.583,97277,040
200.00SPY140926P002000001.97Down 0.641.981.993,6359,930
200.00SPY140930P002000002.18Down 0.652.162.2017023,039
200.50SPY140920P002005001.89Down 0.761.831.866116,916
200.50SPY140926P002005002.30Down 0.672.252.33961,041
201.00SPY140920P002010002.28Down 0.702.222.334879,621
201.00SPY140926P002010003.15Down 0.202.542.642211,592
201.00SPY140930P002010002.83Down 0.632.662.701281,588
201.50SPY140920P002015002.69Down 0.792.622.693137,296
201.50SPY140926P002015003.01Down 0.702.882.93821,789
202.00SPY140920P002020003.11Down 0.883.063.15999,216
202.00SPY140926P002020003.39Down 0.733.253.30861,628
202.00SPY140930P002020003.48Down 0.733.373.43938670
202.50SPY140920P002025004.04Down 0.293.533.611476,939
202.50SPY140926P002025003.72Down 0.853.663.732173,006
203.00SPY140920P002030004.53Down 0.594.014.07341,581
203.00SPY140926P002030004.16Down 0.634.104.202962,250
203.00SPY140930P002030004.30Down 0.784.194.22103297
203.50SPY140920P002035005.49 0.004.484.67191,222
203.50SPY140926P002035005.75 0.004.504.661101,208
204.00SPY140920P002040006.06 0.004.995.15531,012
204.00SPY140926P002040005.11Down 1.015.035.18263477
204.00SPY140930P002040005.13Down 0.585.085.1446330
204.50SPY140920P002045005.83 0.005.495.6624481
204.50SPY140926P002045006.51Down 0.165.525.6810426
205.00SPY140920P002050006.00Down 0.886.006.155511,335
205.00SPY140926P002050007.05 0.006.026.18451,312
205.00SPY140930P002050007.30Up 0.756.036.2131,975
205.50SPY140920P002055007.65 0.006.466.64274
205.50SPY140926P002055006.89 0.006.506.672154
206.00SPY140920P002060007.18 0.007.007.1533272
206.00SPY140926P002060007.93 0.006.997.17130422
206.50SPY140920P002065008.16Up 0.687.477.6011219
206.50SPY140926P002065008.49 0.007.467.662332
207.00SPY140920P002070008.55Down 0.557.958.121118
207.00SPY140926P002070009.13 0.008.008.161402
207.50SPY140920P002075008.48 0.008.458.65372,280
207.50SPY140926P002075009.02 0.008.478.65112502
208.00SPY140920P002080009.36 0.008.989.14120123
208.00SPY140926P002080009.68 0.008.979.15063
209.00SPY140920P0020900011.25Up 0.259.9610.1444
209.00SPY140926P0020900010.13 0.009.9710.14155425
209.00SPY140930P0020900010.03 0.009.9910.151012
209.50SPY140920P0020950011.54 0.0010.4610.6410059
209.50SPY140926P0020950011.17 0.0010.4710.6486347
210.00SPY140920P0021000011.61Down 0.2610.9811.1417,025
210.00SPY140926P0021000011.90 0.0010.9711.14120168
210.00SPY140930P0021000011.50 0.0010.9211.16187
211.00SPY140920P0021100012.50 0.0011.9612.140310
211.00SPY140926P0021100012.50 0.0011.9712.1456153
212.00SPY140926P0021200013.87 0.0012.9713.147474
212.50SPY140920P0021250013.51 0.0013.4613.641039
213.00SPY140920P0021300014.01 0.0013.9614.14010
213.00SPY140926P0021300014.02 0.0013.9714.141073
214.00SPY140920P0021400015.01 0.0014.9615.14010
214.00SPY140926P0021400015.02 0.0014.9715.14010
215.00SPY140920P0021500016.01 0.0015.9616.1410533
215.00SPY140926P0021500016.02 0.0015.9716.1410200
215.00SPY140930P0021500015.36 0.0015.9616.17116
216.00SPY140920P0021600017.01 0.0016.9617.14010
216.00SPY140926P0021600017.02 0.0016.9617.14010
217.00SPY140920P0021700018.01 0.0017.9618.14010
217.00SPY140926P0021700018.02 0.0017.9618.14010
217.50SPY140920P0021750018.51 0.0018.4618.641022
218.00SPY140926P0021800019.50 0.0018.9619.14067
219.00SPY140926P0021900020.01 0.0019.9620.14010
220.00SPY140920P0022000021.52 0.0021.0421.2015161
220.00SPY140926P0022000021.40 0.0020.9621.143222
220.00SPY140930P0022000020.36 0.0020.9621.17211
221.00SPY140920P0022100022.01 0.0021.9622.14010
221.00SPY140926P0022100022.01 0.0022.0422.20010
222.00SPY140920P0022200023.01 0.0022.9623.14010
222.00SPY140926P0022200023.01 0.0022.9623.14010
224.00SPY140920P0022400025.01 0.0024.9625.14010
224.00SPY140926P0022400025.01 0.0025.0425.20010
225.00SPY140920P0022500026.80 0.0025.9626.14452
225.00SPY140926P0022500026.01 0.0026.0426.2010200
226.00SPY140920P0022600027.01 0.0026.9627.14010
227.00SPY140920P0022700028.01 0.0027.9628.14010
230.00SPY140920P0023000029.32 0.0030.9631.144320
230.00SPY140926P0023000031.01 0.0030.9631.1410502
235.00SPY140920P0023500037.30 0.0035.9636.141218
240.00SPY140920P0024000042.02 0.0040.9641.143226
245.00SPY140920P0024500048.75 0.0045.9646.1411174
250.00SPY140920P0025000050.25 0.0050.9651.1411,229
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.