SPY Options | SPDR S&P 500 Stock

Dow

0.56% Nasdaq

0.19%

SPDR S&P 500 (SPY)

-NYSEArca

168.91 0.43(0.25%) 3:46PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Dec 14 | Jan 15 | Jun 15 | Dec 15

Call Options

Expire at close Friday, October 25, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
125.00	SPY131019C00125000	44.29	0.00	43.88	44.11	95	95
126.00	SPY131019C00126000	43.29	0.00	42.77	42.98	95	95
127.00	SPY131019C00127000	42.29	0.00	41.83	42.02	95	95
130.00	SPY131019C00130000	39.18	0.00	38.89	39.09	2	23
133.00	SPY131019C00133000	35.34	0.00	35.79	35.96	11	11
136.00	SPY131019C00136000	33.49	0.00	32.86	33.04	11	11
138.00	SPY131011C00138000	29.78	0.00	30.84	31.09	70	70
138.00	SPY131019C00138000	33.84	0.00	30.86	31.03	4	4
140.00	SPY131011C00140000	28.97	0.00	28.82	29.01	105	105
143.00	SPY131004C00143000	25.12	0.00	25.77	25.95	25	25
143.00	SPY131019C00143000	26.51	0.00	25.93	26.13	11	11
144.00	SPY131019C00144000	28.80	0.00	24.84	25.00	2	4
145.00	SPY131004C00145000	24.25	0.00	23.77	23.92	11	11
146.00	SPY131019C00146000	27.14	0.00	22.97	23.17	1	4
147.00	SPY131019C00147000	24.44	0.00	21.97	22.18	11	11
148.00	SPY131019C00148000	20.22	2.09	20.92	21.09	123	139
150.00	SPY131004C00150000	18.38	0.88	18.77	18.95	5	11
150.00	SPY131019C00150000	19.08	0.00	19.01	19.22	15	40
151.00	SPY131019C00151000	20.10	0.00	17.95	18.15	30	30
152.00	SPY131019C00152000	17.72	0.00	17.02	17.25	235	236
153.00	SPY131004C00153000	16.45	0.00	15.77	15.93	53	64
153.00	SPY131019C00153000	16.01	1.01	16.05	16.24	7	10
154.00	SPY131019C00154000	15.61	0.00	15.07	15.26	1	59
155.00	SPY131019C00155000	14.10	0.28	13.97	14.14	43	300
156.00	SPY131004C00156000	13.69	0.00	12.87	13.07	2	2
156.00	SPY131019C00156000	13.01	0.15	13.11	13.31	22	236
157.00	SPY131011C00157000	12.21	0.00	11.96	12.19	110	110
157.00	SPY131019C00157000	11.80	0.39	12.15	12.33	12	321
157.50	SPY131011C00157500	10.87	0.00	11.39	11.58	119	29
158.00	SPY131011C00158000	11.23	0.00	10.87	11.07	104	94
158.00	SPY131019C00158000	10.45	0.74	11.18	11.36	88	2,795
158.00	SPY7131019C00158000	11.09	0.00	10.86	11.55	10	10
158.00	SPY131025C00158000	11.03	0.00	11.32	11.46	1	46
158.50	SPY131011C00158500	9.61	0.00	10.45	10.68	100	63
158.50	SPY131025C00158500	10.24	0.24	10.87	10.96	11	13
159.00	SPY131004C00159000	10.10	0.00	9.87	10.05	20	20
159.00	SPY131011C00159000	9.11	0.00	9.89	10.06	60	126
159.00	SPY131019C00159000	10.24	0.02	10.13	10.27	51	519
159.00	SPY131025C00159000	9.71	0.00	10.44	10.63	16	15
159.50	SPY131004C00159500	8.55	0.13	9.38	9.54	10	12
159.50	SPY131011C00159500	8.66	0.00	9.42	9.57	82	87
159.50	SPY131025C00159500	9.92	0.06	10.02	10.16	12	36
160.00	SPY131004C00160000	8.60	0.78	8.81	8.96	2	23
160.00	SPY131011C00160000	8.25	0.98	8.98	9.18	10	88
160.00	SPY131019C00160000	9.28	0.04	9.28	9.33	557	4,672
160.00	SPY131025C00160000	9.47	0.05	9.53	9.59	96	65
160.50	SPY131004C00160500	9.07	0.00	8.29	8.45	39	46
160.50	SPY131011C00160500	7.72	0.00	8.51	8.70	290	181
160.50	SPY131025C00160500	9.06	0.27	9.15	9.22	2	108
161.00	SPY131004C00161000	8.26	0.00	7.90	8.05	30	180
161.00	SPY131011C00161000	8.04	0.26	8.01	8.21	37	90
161.00	SPY131019C00161000	8.25	0.14	8.42	8.50	140	1,996
161.00	SPY7131019C00161000	8.90	0.00	8.24	8.55	14	16
161.00	SPY131025C00161000	8.88	0.00	8.71	8.76	45	21
161.50	SPY131004C00161500	6.81	0.88	7.40	7.56	1	133
161.50	SPY131011C00161500	6.87	0.44	7.47	7.62	46	381
161.50	SPY131025C00161500	8.16	0.27	8.18	8.23	32	26
162.00	SPY131004C00162000	5.99	0.00	6.90	7.06	1	33
162.00	SPY131011C00162000	6.37	0.00	7.04	7.18	77	129
162.00	SPY131019C00162000	7.44	0.49	7.44	7.48	473	1,405
162.00	SPY7131019C00162000	4.51	0.00	5.54	9.00	349	126
162.00	SPY131025C00162000	7.72	0.31	7.73	7.78	25	76
162.50	SPY131004C00162500	6.71	0.00	6.29	6.45	18	16
162.50	SPY131011C00162500	5.96	0.12	6.63	6.77	36	117
162.50	SPY131025C00162500	7.54	0.00	7.37	7.41	14	14
163.00	SPY131004C00163000	5.78	0.22	5.87	6.02	107	594
163.00	SPY131011C00163000	5.45	0.00	6.07	6.20	209	251
163.00	SPY131019C00163000	6.63	0.05	6.58	6.62	163	3,941
163.00	SPY7131019C00163000	6.46	0.00	6.41	6.74	10	179
163.00	SPY131025C00163000	6.85	0.15	6.91	6.97	53	89
163.50	SPY131004C00163500	4.69	0.78	5.36	5.56	2	173
163.50	SPY131011C00163500	5.71	0.50	5.76	5.83	85	182
163.50	SPY131025C00163500	6.55	0.00	6.49	6.54	25	105
164.00	SPY131004C00164000	5.02	0.04	4.82	4.96	76	238
164.00	SPY131011C00164000	4.84	0.40	5.21	5.29	46	207
164.00	SPY131019C00164000	5.67	0.57	5.73	5.77	1,214	2,203
164.00	SPY7131019C00164000	8.65	0.00	5.62	5.83	6	46
164.00	SPY131025C00164000	6.00	0.29	6.10	6.15	18	62
164.00	SPY7131025C00164000	6.40	0.00	5.86	6.08	120	120
164.50	SPY131004C00164500	4.53	0.21	4.33	4.48	201	749
164.50	SPY131011C00164500	4.84	0.26	4.79	4.87	119	277
164.50	SPY131025C00164500	5.56	0.00	5.60	5.65	58	298
165.00	SPY131004C00165000	4.05	0.50	3.87	3.97	421	717
165.00	SPY131011C00165000	4.31	0.30	4.33	4.39	256	397
165.00	SPY131019C00165000	4.94	0.06	4.92	4.94	1,740	3,376
165.00	SPY7131019C00165000	7.74	0.00	4.71	4.91	1	35
165.00	SPY131025C00165000	5.20	0.26	5.20	5.24	5	135
165.00	SPY7131025C00165000	4.48	0.00	5.05	5.31	3	3
165.50	SPY131004C00165500	3.70	0.40	3.50	3.59	197	744
165.50	SPY131011C00165500	3.82	0.53	3.97	4.02	597	391
165.50	SPY131025C00165500	4.96	0.24	4.88	4.91	3	232
165.50	SPY7131025C00165500	4.23	1.57	4.69	4.83	10	1
166.00	SPY131004C00166000	2.93	0.17	2.95	3.02	693	1,791
166.00	SPY131011C00166000	3.45	0.55	3.50	3.54	474	396
166.00	SPYJ131011C00166000	2.96	0.00	3.48	3.57	1	1
166.00	SPY131019C00166000	4.06	0.44	4.05	4.07	1,475	3,335
166.00	SPY7131019C00166000	3.70	3.30	3.93	4.08	10	109
166.00	SPY131025C00166000	4.35	0.32	4.43	4.47	2	326
166.00	SPYJ131025C00166000	4.37	0.00	4.42	4.46	2	2
166.50	SPY131004C00166500	2.69	0.04	2.50	2.57	318	1,809
166.50	SPY131011C00166500	3.10	0.08	3.13	3.17	176	1,136
166.50	SPY131025C00166500	3.97	0.38	4.10	4.13	218	201
166.50	SPYJ131025C00166500	4.00	0.00	4.06	4.09	2	2
167.00	SPY131004C00167000	2.08	0.52	2.07	2.12	2,090	3,025
167.00	SPY7131004C00167000	2.19	0.00	2.09	2.22	2	3
167.00	SPY131011C00167000	2.75	0.15	2.74	2.76	2,661	1,879
167.00	SPY7131011C00167000	2.88	0.00	2.70	2.81	301	300
167.00	SPYJ131011C00167000	3.12	0.00	2.72	2.78	1	1
167.00	SPY131019C00167000	3.26	0.27	3.30	3.32	2,327	46,800
167.00	SPY7131019C00167000	2.80	0.10	3.19	3.34	10	574
167.00	SPYJ131019C00167000	5.22	0.00	3.37	3.47	1	1
167.00	SPY131025C00167000	3.65	0.05	3.73	3.76	192	367
167.50	SPY131004C00167500	1.60	0.67	1.70	1.74	5,648	6,736
167.50	SPY7131004C00167500	1.88	0.00	1.58	1.75	5	13
167.50	SPYJ131004C00167500	1.59	0.00	1.66	1.83	1	2
167.50	SPY131011C00167500	2.29	0.19	2.35	2.38	2,666	3,728
167.50	SPYJ131011C00167500	2.72	0.00	2.35	2.38	1	1
167.50	SPY131025C00167500	3.34	0.05	3.39	3.40	361	377
167.50	SPY7131025C00167500	3.47	0.37	3.35	3.40	750	10
168.00	SPY131004C00168000	1.30	0.56	1.31	1.33	17,862	19,018
168.00	SPY7131004C00168000	0.97	0.69	1.28	1.41	12	217
168.00	SPYJ131004C00168000	1.65	0.00	1.30	1.37	1	1
168.00	SPY131011C00168000	1.96	0.51	2.05	2.08	3,364	4,675
168.00	SPY7131011C00168000	1.81	0.34	2.01	2.10	12	614
168.00	SPYJ131011C00168000	1.80	0.00	1.99	2.08	1	2
168.00	SPY131019C00168000	2.68	0.32	2.67	2.69	9,299	88,863
168.00	SPY7131019C00168000	2.68	0.13	2.63	2.69	260	985
168.00	SPYJ131019C00168000	4.93	0.00	2.61	2.67	0	1
168.00	SPY131025C00168000	2.97	0.23	3.08	3.09	906	3,086
168.00	SPYJ131025C00168000	3.57	0.00	3.01	3.12	1	1
168.50	SPY131004C00168500	1.04	0.36	1.03	1.04	14,988	10,086
168.50	SPY7131004C00168500	0.61	0.41	0.99	1.03	771	612
168.50	SPY131011C00168500	1.69	0.42	1.72	1.74	3,858	7,159
168.50	SPY7131011C00168500	1.48	0.10	1.72	1.75	122	12
168.50	SPYJ131011C00168500	2.01	0.00	1.66	1.69	1	1
168.50	SPY131025C00168500	2.65	0.07	2.70	2.71	1,375	534
168.50	SPY7131025C00168500	2.77	0.19	2.69	2.71	600	1,300
169.00	SPY131004C00169000	0.66	0.39	0.66	0.67	34,345	20,418
169.00	SPY7131004C00169000	0.55	0.55	0.71	0.74	420	664
169.00	SPY131011C00169000	1.37	0.31	1.44	1.45	12,586	15,627
169.00	SPY7131011C00169000	1.22	0.45	1.37	1.41	13	1,051
169.00	SPY131019C00169000	2.02	0.21	2.02	2.03	9,975	80,483
169.00	SPY7131019C00169000	2.04	0.07	2.00	2.04	52	549
169.00	SPY131025C00169000	2.38	0.27	2.39	2.40	938	2,748
169.00	SPY7131025C00169000	2.24	0.04	2.40	2.44	372	816
169.50	SPY131004C00169500	0.45	0.31	0.44	0.45	9,441	18,039
169.50	SPY7131004C00169500	0.75	0.00	0.47	0.49	1,410	501
169.50	SPY131011C00169500	1.05	0.34	1.12	1.13	3,627	6,655
169.50	SPY7131011C00169500	0.92	0.43	1.11	1.14	55	363
169.50	SPY131025C00169500	2.09	0.20	2.14	2.16	169	945
169.50	SPY7131025C00169500	2.10	0.03	2.08	2.10	1,334	389
170.00	SPY131004C00170000	0.25	0.25	0.26	0.27	31,372	36,922
170.00	SPY7131004C00170000	0.52	0.00	0.28	0.30	4	583
170.00	SPYJ131004C00170000	1.58	0.00	0.25	0.28	2	2
170.00	SPY131011C00170000	0.86	0.24	0.87	0.88	12,600	19,163
170.00	SPY7131011C00170000	0.72	0.41	0.86	0.89	13	936
170.00	SPY131019C00170000	1.47	0.18	1.45	1.47	14,852	156,118
170.00	SPY7131019C00170000	1.42	0.03	1.42	1.49	2	756
170.00	SPYJ131019C00170000	1.55	0.00	1.47	1.53	20	20
170.00	SPY131025C00170000	1.80	0.25	1.82	1.84	509	11,561
170.00	SPY7131025C00170000	1.71	0.72	1.82	1.83	12	12
170.50	SPY131004C00170500	0.14	0.19	0.16	0.18	5,517	10,967
170.50	SPY7131004C00170500	0.11	0.19	0.14	0.16	14	947
170.50	SPYJ131004C00170500	1.12	0.00	N/A	0.36	1	1
170.50	SPY131011C00170500	0.69	0.19	0.67	0.69	3,486	3,798
170.50	SPY7131011C00170500	0.80	0.00	0.66	0.68	1,032	1,033
170.50	SPY131025C00170500	1.57	0.24	1.58	1.59	483	4,030
171.00	SPY131004C00171000	0.08	0.11	0.07	0.08	13,541	42,904
171.00	SPY7131004C00171000	0.20	0.00	0.08	0.10	13	518
171.00	SPY131011C00171000	0.50	0.15	0.49	0.50	3,732	7,245
171.00	SPY7131011C00171000	0.66	0.00	0.50	0.52	299	302
171.00	SPYJ131011C00171000	1.63	0.00	0.46	0.54	1	2
171.00	SPY131019C00171000	0.98	0.15	0.98	0.99	11,111	145,507
171.00	SPY7131019C00171000	0.87	0.00	0.97	1.00	40	444
171.00	SPY131025C00171000	1.34	0.15	1.35	1.36	584	4,243
171.00	SPY7131025C00171000	1.32	0.12	1.33	1.37	1,367	27
171.50	SPY131004C00171500	0.05	0.07	0.04	0.05	4,195	7,546
171.50	SPY7131004C00171500	0.12	0.00	0.04	0.06	41	652
171.50	SPY131011C00171500	0.38	0.02	0.37	0.39	313	3,010
171.50	SPY7131011C00171500	0.49	0.00	0.36	0.38	40	307
171.50	SPY131025C00171500	1.10	0.13	1.15	1.17	1,024	1,887
171.50	SPY7131025C00171500	1.11	0.12	1.12	1.15	14	1,210
172.00	SPY131004C00172000	0.03	0.04	0.02	0.03	5,308	29,293
172.00	SPY7131004C00172000	0.18	0.00	0.02	0.04	4	6,026
172.00	SPY131011C00172000	0.24	0.10	0.26	0.27	1,860	14,104
172.00	SPY7131011C00172000	0.81	0.00	0.25	0.27	336	750
172.00	SPY131019C00172000	0.65	0.10	0.64	0.65	8,491	128,833
172.00	SPY7131019C00172000	0.73	0.00	0.63	0.65	430	1,675
172.00	SPY131025C00172000	0.93	0.11	0.98	0.99	547	2,313
172.00	SPY7131025C00172000	2.05	0.00	0.94	0.97	19	19
172.50	SPY131004C00172500	0.02	0.01	0.01	0.02	1,119	3,892
172.50	SPY7131004C00172500	0.40	0.00	N/A	0.02	1,711	1,711
172.50	SPYJ131004C00172500	0.64	0.00	N/A	5.00	1	1
172.50	SPY131011C00172500	0.17	0.05	0.18	0.19	22,303	10,783
172.50	SPY7131011C00172500	0.19	0.00	0.16	0.19	41	1,030
172.50	SPY131025C00172500	0.79	0.01	0.81	0.83	114	2,133
172.50	SPY7131025C00172500	0.68	0.00	0.77	0.80	1,399	1,399
173.00	SPY131004C00173000	0.01	0.01	N/A	0.01	2,689	20,076
173.00	SPY7131004C00173000	0.13	0.00	N/A	0.02	546	715
173.00	SPY131011C00173000	0.11	0.03	0.12	0.13	20,666	33,784
173.00	SPY7131011C00173000	0.14	0.00	0.12	0.14	20	1,157
173.00	SPY131019C00173000	0.38	0.09	0.39	0.40	5,192	144,695
173.00	SPY7131019C00173000	0.44	0.00	0.38	0.41	311	1,930
173.00	SPY131025C00173000	0.64	0.06	0.67	0.68	1,100	2,508
173.00	SPY7131025C00173000	2.63	0.00	0.63	0.66	2	2
173.50	SPY131004C00173500	0.01	0.01	N/A	0.01	86	3,790
173.50	SPY131011C00173500	0.08	0.05	0.08	0.09	1	1,129
173.50	SPY131025C00173500	0.52	0.01	0.52	0.54	27	654
173.50	SPY7131025C00173500	0.44	0.00	0.51	0.54	500	500
174.00	SPY131004C00174000	0.01	0.00	N/A	0.01	90	24,645
174.00	SPY7131004C00174000	0.08	0.00	N/A	0.01	10	384
174.00	SPYJ131004C00174000	0.61	0.00	N/A	5.00	2	2
174.00	SPY131011C00174000	0.07	0.01	0.05	0.06	45	4,898
174.00	SPY7131011C00174000	1.26	0.00	0.04	0.07	5	242
174.00	SPY131019C00174000	0.22	0.00	0.22	0.23	3,886	94,013
174.00	SPY7131019C00174000	0.29	0.00	0.21	0.24	7	423
174.00	SPY131025C00174000	0.33	0.11	0.43	0.45	1	2,224
174.00	SPY7131025C00174000	2.10	0.00	0.42	0.44	3	3
174.50	SPY131004C00174500	0.01	0.01	N/A	0.01	50	1,479
174.50	SPY131011C00174500	0.04	0.02	0.03	0.04	34	1,649
174.50	SPY131025C00174500	0.25	0.00	0.34	0.36	2	269
175.00	SPY131004C00175000	0.01	0.00	N/A	0.01	270	12,421
175.00	SPYJ131004C00175000	0.58	0.00	N/A	5.00	1	1
175.00	SPY131011C00175000	0.04	0.00	0.02	0.03	66	31,780
175.00	SPY7131011C00175000	0.73	0.00	0.02	0.04	577	337
175.00	SPYJ131011C00175000	0.69	0.00	N/A	5.00	1	1
175.00	SPY131019C00175000	0.13	0.02	0.12	0.13	54,833	203,789
175.00	SPY7131019C00175000	0.41	0.00	0.12	0.15	20	945
175.00	SPY131025C00175000	0.26	0.02	0.26	0.28	1,289	2,177
175.00	SPY7131025C00175000	1.00	0.00	0.25	0.28	1	2
175.50	SPY131004C00175500	0.01	0.00	N/A	0.01	497	487
175.50	SPY131025C00175500	0.21	0.01	0.21	0.23	131	401
176.00	SPY131004C00176000	0.01	0.01	N/A	0.01	10	8,837
176.00	SPY131011C00176000	0.01	0.02	0.01	0.02	31	10,975
176.00	SPY7131011C00176000	0.58	0.00	N/A	0.03	476	476
176.00	SPY131019C00176000	0.08	0.01	0.07	0.08	1,418	51,654
176.00	SPY7131019C00176000	0.11	0.00	0.05	0.15	2	92
176.00	SPY131025C00176000	0.17	0.01	0.16	0.17	80	1,317
176.00	SPY7131025C00176000	0.17	0.00	0.15	0.17	90	90
176.50	SPY131011C00176500	0.02	0.00	0.01	0.02	22	458
177.00	SPY131004C00177000	0.01	0.00	N/A	0.01	55	33,168
177.00	SPY131011C00177000	0.01	0.01	0.01	0.02	107	1,683
177.00	SPY131019C00177000	0.05	0.00	0.04	0.05	110	65,990
177.00	SPY7131019C00177000	0.03	0.00	N/A	0.15	27	150
177.00	SPY131025C00177000	0.10	0.01	0.10	0.12	133	1,538
177.50	SPY131004C00177500	0.01	0.00	N/A	0.01	7	51
178.00	SPY131004C00178000	0.01	0.00	N/A	0.01	44	45
178.00	SPY131011C00178000	0.03	0.00	N/A	0.01	10	2,886
178.00	SPY131019C00178000	0.03	0.01	0.02	0.03	210	26,325
178.00	SPY7131019C00178000	0.13	0.00	N/A	1.73	270	270
178.00	SPY131025C00178000	0.07	0.00	0.06	0.08	40	1,160
178.50	SPY131011C00178500	0.01	0.00	N/A	0.01	106	106
178.50	SPY131025C00178500	0.06	0.00	0.04	0.06	41	41
179.00	SPY131004C00179000	0.01	0.00	N/A	0.01	2	15
179.00	SPY131011C00179000	0.01	0.00	N/A	0.01	21	7,760
179.00	SPY131019C00179000	0.02	0.01	0.01	0.02	202	30,697
179.00	SPY7131019C00179000	0.20	0.00	N/A	0.12	5	12
179.00	SPY131025C00179000	0.04	0.00	0.03	0.05	40	96
180.00	SPY131004C00180000	0.02	0.00	N/A	0.01	8	660
180.00	SPY131011C00180000	0.01	0.00	N/A	0.01	3	85
180.00	SPY131019C00180000	0.01	0.01	0.01	0.02	418	24,268
180.00	SPY7131019C00180000	0.06	0.00	N/A	0.12	2	12
180.00	SPY131025C00180000	0.03	0.00	0.02	0.04	7	108
181.00	SPY131019C00181000	0.01	0.00	N/A	0.01	40	31,055
182.00	SPY131019C00182000	0.01	0.00	0.01	0.02	100	2,107
183.00	SPY131019C00183000	0.01	0.00	N/A	0.01	825	24,141
184.00	SPY131019C00184000	0.01	0.00	N/A	0.01	500	4,929
185.00	SPY131004C00185000	0.01	0.00	N/A	0.01	8	48
185.00	SPY131011C00185000	0.01	0.00	N/A	0.01	40	40
185.00	SPY131019C00185000	0.01	0.00	N/A	0.01	38	2,889
185.00	SPY131025C00185000	0.03	0.00	N/A	0.02	20	20
186.00	SPY131019C00186000	0.01	0.00	N/A	0.01	23	6,890
187.00	SPY131019C00187000	0.01	0.00	N/A	0.01	84	1,379
188.00	SPY131019C00188000	0.01	0.00	N/A	0.01	5	2,223
189.00	SPY131019C00189000	0.01	0.00	N/A	0.01	500	5,284
190.00	SPY131019C00190000	0.01	0.00	N/A	0.01	1	157

Put Options

Expire at close Friday, October 25, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
110.00	SPY131019P00110000	0.01	0.01	N/A	0.01	1	130
111.00	SPY131019P00111000	0.01	0.00	N/A	0.01	50	113
112.00	SPY131019P00112000	0.01	0.00	N/A	0.01	1	356
113.00	SPY131019P00113000	0.01	0.00	N/A	0.01	5	347
115.00	SPY131019P00115000	0.01	0.00	N/A	0.01	20	47
116.00	SPY131019P00116000	0.02	0.00	N/A	0.01	7	17
117.00	SPY131019P00117000	0.03	0.00	N/A	0.01	30	66
119.00	SPY131019P00119000	0.01	0.00	N/A	0.01	1,000	1,100
120.00	SPY131019P00120000	0.01	0.00	N/A	0.01	3	1,352
121.00	SPY131019P00121000	0.01	0.00	N/A	0.01	1	161
122.00	SPY131019P00122000	0.03	0.00	N/A	0.01	2	349
123.00	SPY131019P00123000	0.01	0.00	N/A	0.01	413	695
124.00	SPY131019P00124000	0.01	0.00	N/A	0.01	112	371
125.00	SPY131019P00125000	0.01	0.00	N/A	0.01	30	1,861
126.00	SPY131019P00126000	0.01	0.00	N/A	0.02	202	1,193
127.00	SPY131011P00127000	0.01	0.00	N/A	0.01	4	4
127.00	SPY131019P00127000	0.01	0.00	N/A	0.02	11	2,930
127.00	SPY131025P00127000	0.02	0.00	0.01	0.02	4	19
128.00	SPY131011P00128000	0.01	0.00	N/A	0.01	10	40
128.00	SPY131019P00128000	0.02	0.00	0.01	0.02	26	1,975
128.00	SPY131025P00128000	0.02	0.00	0.01	0.03	15	8
129.00	SPY131019P00129000	0.02	0.00	0.01	0.02	300	7,034
130.00	SPY131019P00130000	0.01	0.01	0.01	0.02	221	3,266
130.00	SPY131025P00130000	0.02	0.00	0.02	0.04	15	15
131.00	SPY131019P00131000	0.02	0.00	0.01	0.02	798	20,009
132.00	SPY131011P00132000	0.02	0.00	N/A	0.02	4	4
132.00	SPY131019P00132000	0.02	0.00	0.01	0.02	187	11,412
133.00	SPY131019P00133000	0.02	0.00	0.01	0.02	22	2,531
134.00	SPY131019P00134000	0.02	0.00	0.02	0.03	55	7,251
135.00	SPY131004P00135000	0.01	0.00	N/A	0.01	60	60
135.00	SPY131019P00135000	0.02	0.00	0.02	0.03	61	15,830
136.00	SPY131004P00136000	0.01	0.00	N/A	0.01	40	40
136.00	SPY131019P00136000	0.03	0.00	0.02	0.03	157	2,142
137.00	SPY131004P00137000	0.01	0.00	N/A	0.01	40	51
137.00	SPY131019P00137000	0.03	0.00	0.02	0.03	92	2,697
138.00	SPY131004P00138000	0.01	0.00	N/A	0.01	24	71
138.00	SPY131011P00138000	0.01	0.02	0.01	0.02	124	131
138.00	SPY131019P00138000	0.03	0.00	0.03	0.04	51	7,836
139.00	SPY131004P00139000	0.01	0.00	N/A	0.01	4	10,304
139.00	SPY131011P00139000	0.02	0.00	0.01	0.02	10	128
139.00	SPY131019P00139000	0.03	0.00	0.03	0.04	115	8,873
139.00	SPY131025P00139000	0.09	0.00	0.06	0.07	2	2
140.00	SPY131004P00140000	0.01	0.00	N/A	0.01	110	1,109
140.00	SPY131019P00140000	0.04	0.00	0.04	0.05	35	32,300
141.00	SPY131004P00141000	0.01	0.00	N/A	0.01	2	51
141.00	SPY131011P00141000	0.02	0.00	0.01	0.02	6	833
141.00	SPY131019P00141000	0.04	0.00	0.04	0.05	1	12,258
142.00	SPY131011P00142000	0.02	0.00	0.01	0.02	78	116
142.00	SPY131019P00142000	0.05	0.01	0.04	0.05	272	39,240
142.00	SPY131025P00142000	0.10	0.00	0.08	0.10	10	10
143.00	SPY131004P00143000	0.01	0.00	N/A	0.01	191	1,524
143.00	SPY131011P00143000	0.02	0.00	0.01	0.02	208	46
143.00	SPY131019P00143000	0.05	0.00	0.05	0.06	46	12,496
144.00	SPY131004P00144000	0.01	0.00	N/A	0.01	984	1,482
144.00	SPY131011P00144000	0.02	0.00	0.02	0.03	85	109
144.00	SPY131019P00144000	0.06	0.00	0.06	0.07	454	24,851
145.00	SPY131004P00145000	0.01	0.00	N/A	0.01	10	2,685
145.00	SPY131011P00145000	0.03	0.01	0.02	0.03	80	77
145.00	SPY131019P00145000	0.07	0.01	0.06	0.07	3,048	18,989
145.00	SPY131025P00145000	0.12	0.03	0.11	0.13	12	7,000
146.00	SPY131004P00146000	0.01	0.00	N/A	0.01	260	2,769
146.00	SPY131011P00146000	0.03	0.01	0.02	0.03	32	141
146.00	SPY131019P00146000	0.07	0.01	0.07	0.08	8	8,311
146.00	SPY131025P00146000	0.10	0.00	0.13	0.14	47	39
147.00	SPY131004P00147000	0.02	0.00	N/A	0.01	3	5,329
147.00	SPY131011P00147000	0.03	0.00	0.02	0.03	164	110
147.00	SPY131019P00147000	0.07	0.00	0.08	0.09	45	11,577
147.00	SPY131025P00147000	0.13	0.00	0.14	0.15	6	10
148.00	SPY131004P00148000	0.01	0.00	N/A	0.01	165	2,778
148.00	SPY131011P00148000	0.03	0.03	0.03	0.04	40	58
148.00	SPY131019P00148000	0.08	0.00	0.09	0.10	28	24,039
148.00	SPY7131019P00148000	0.53	0.00	N/A	1.73	14	14
149.00	SPY131004P00149000	0.01	0.00	N/A	0.01	57	3,538
149.00	SPY131011P00149000	0.04	0.00	0.03	0.04	58	55
149.00	SPY131019P00149000	0.10	0.01	0.10	0.11	59	15,350
149.00	SPY131025P00149000	0.13	0.00	0.17	0.18	190	1,000
150.00	SPY131004P00150000	0.01	0.00	N/A	0.01	22	2,350
150.00	SPY131011P00150000	0.04	0.00	0.03	0.04	128	1,436
150.00	SPY131019P00150000	0.12	0.03	0.11	0.12	29,324	81,591
150.00	SPY7131019P00150000	0.50	0.00	N/A	1.73	5	5
150.00	SPY131025P00150000	0.18	0.00	0.19	0.20	120	136
151.00	SPY131004P00151000	0.01	0.00	N/A	0.01	18	640
151.00	SPY131011P00151000	0.05	0.01	0.04	0.05	189	11,196
151.00	SPY131019P00151000	0.13	0.03	0.13	0.14	72,180	44,383
151.00	SPY7131019P00151000	4.23	0.00	N/A	1.73	5	5
151.00	SPY131025P00151000	0.23	0.00	0.21	0.22	2	2
152.00	SPY131004P00152000	0.01	0.00	N/A	0.01	331	1,028
152.00	SPY131011P00152000	0.05	0.00	0.05	0.06	237	446
152.00	SPY131019P00152000	0.15	0.04	0.14	0.15	8,217	61,916
152.00	SPY7131019P00152000	4.35	0.00	N/A	1.74	5	5
152.00	SPY131025P00152000	0.20	0.00	0.24	0.25	100	100
152.50	SPY131004P00152500	0.01	0.00	N/A	0.01	46	481
152.50	SPY131011P00152500	0.05	0.00	0.05	0.06	71	158
152.50	SPY131025P00152500	0.24	0.03	0.25	0.26	40	116
153.00	SPY131004P00153000	0.01	0.00	N/A	0.01	41	1,570
153.00	SPY131011P00153000	0.06	0.00	0.05	0.06	154	227
153.00	SPY7131011P00153000	0.09	0.00	0.05	0.07	100	120
153.00	SPY131019P00153000	0.18	0.05	0.16	0.17	737	59,942
153.00	SPY7131019P00153000	1.04	0.00	0.09	0.19	17	16
153.00	SPYJ131019P00153000	0.22	0.00	N/A	5.00	5	5
153.00	SPY131025P00153000	0.26	0.03	0.27	0.28	599	332
153.50	SPY131004P00153500	0.01	0.00	N/A	0.01	29	1,228
153.50	SPY131011P00153500	0.07	0.01	0.06	0.07	26	167
153.50	SPY131025P00153500	0.24	0.00	0.28	0.29	800	138
154.00	SPY131004P00154000	0.01	0.00	N/A	0.01	30	2,832
154.00	SPY131011P00154000	0.07	0.00	0.06	0.07	164	739
154.00	SPY7131011P00154000	0.10	0.00	0.06	0.08	10	20
154.00	SPY131019P00154000	0.19	0.05	0.18	0.19	11,403	60,285
154.00	SPY7131019P00154000	0.62	0.00	0.12	0.28	1	27
154.00	SPY131025P00154000	0.25	0.00	0.30	0.31	17	169
154.50	SPY131004P00154500	0.01	0.00	N/A	0.01	55	354
154.50	SPY131011P00154500	0.11	0.00	0.07	0.08	86	179
154.50	SPY131025P00154500	0.27	0.00	0.31	0.33	151	265
155.00	SPY131004P00155000	0.01	0.00	N/A	0.01	2	1,995
155.00	SPY7131004P00155000	0.06	0.00	N/A	0.02	1	1
155.00	SPYJ131004P00155000	1.12	0.00	N/A	5.00	2	2
155.00	SPY131011P00155000	0.08	0.02	0.07	0.08	104	1,275
155.00	SPY7131011P00155000	0.23	0.00	0.07	0.09	10	10
155.00	SPY131019P00155000	0.21	0.04	0.20	0.21	23,206	169,754
155.00	SPY7131019P00155000	1.10	0.00	0.15	0.23	51	62
155.00	SPY131025P00155000	0.34	0.05	0.34	0.35	1	397
155.50	SPY131004P00155500	0.01	0.00	N/A	0.01	109	619
155.50	SPY131011P00155500	0.08	0.00	0.08	0.09	665	615
155.50	SPY131025P00155500	0.30	0.00	0.35	0.37	704	704
156.00	SPY131004P00156000	0.01	0.00	N/A	0.01	382	10,393
156.00	SPY7131004P00156000	1.25	0.00	N/A	0.10	20	20
156.00	SPYJ131004P00156000	1.36	0.00	N/A	5.00	1	1
156.00	SPY131011P00156000	0.08	0.00	0.08	0.09	83	335
156.00	SPY131019P00156000	0.24	0.05	0.23	0.24	73,822	115,915
156.00	SPY7131019P00156000	0.29	0.00	0.19	0.26	6	878
156.00	SPY131025P00156000	0.33	0.00	0.38	0.40	3	228
156.50	SPY131004P00156500	0.01	0.00	N/A	0.01	1,696	3,052
156.50	SPY131011P00156500	0.09	0.01	0.09	0.10	1	214
156.50	SPY131025P00156500	0.36	0.00	0.40	0.41	20	294
157.00	SPY131004P00157000	0.01	0.01	0.01	0.02	12	4,777
157.00	SPYJ131004P00157000	1.10	0.00	N/A	5.00	2	3
157.00	SPY131011P00157000	0.10	0.00	0.10	0.11	129	349
157.00	SPY131019P00157000	0.28	0.07	0.26	0.27	1,948	87,757
157.00	SPY7131019P00157000	0.27	1.70	0.23	0.29	1	38
157.00	SPY131025P00157000	0.42	0.04	0.43	0.44	250	458
157.50	SPY131004P00157500	0.01	0.00	0.01	0.02	152	1,817
157.50	SPY131011P00157500	0.11	0.01	0.10	0.11	209	364
157.50	SPY7131011P00157500	0.26	0.00	0.10	0.12	91	91
157.50	SPY131025P00157500	0.38	0.00	0.46	0.47	323	252
158.00	SPY131004P00158000	0.01	0.01	0.01	0.02	2	3,521
158.00	SPY7131004P00158000	0.01	0.02	N/A	0.02	50	769
158.00	SPY131011P00158000	0.11	0.02	0.11	0.12	104	1,070
158.00	SPY7131011P00158000	0.24	0.00	0.11	0.13	626	626
158.00	SPY131019P00158000	0.28	0.04	0.30	0.32	1,264	72,522
158.00	SPY7131019P00158000	0.26	0.00	0.26	0.34	50	186
158.00	SPY131025P00158000	0.47	0.03	0.49	0.51	1,250	3,474
158.50	SPY131004P00158500	0.02	0.00	0.01	0.02	112	737
158.50	SPY131011P00158500	0.13	0.02	0.12	0.13	32	485
158.50	SPY7131011P00158500	0.23	0.00	0.11	0.14	685	1,366
158.50	SPY131025P00158500	0.50	0.07	0.52	0.54	167	585
159.00	SPY131004P00159000	0.02	0.00	0.01	0.02	1,260	17,803
159.00	SPY7131004P00159000	0.04	0.00	N/A	0.02	592	592
159.00	SPY131011P00159000	0.13	0.02	0.13	0.14	654	2,400
159.00	SPY131019P00159000	0.37	0.04	0.35	0.36	2,940	85,621
159.00	SPY7131019P00159000	0.88	0.00	0.28	0.44	5	345
159.00	SPY131025P00159000	0.58	0.10	0.55	0.57	3,555	2,574
159.50	SPY131004P00159500	0.02	0.00	0.01	0.02	487	627
159.50	SPY131011P00159500	0.14	0.00	0.14	0.15	187	337
159.50	SPY7131011P00159500	0.28	0.00	0.14	0.16	648	648
159.50	SPY131025P00159500	0.57	0.07	0.60	0.61	273	21
160.00	SPY131004P00160000	0.02	0.01	0.01	0.02	315	13,154
160.00	SPY7131004P00160000	0.21	0.00	0.01	0.03	1	1
160.00	SPY131011P00160000	0.17	0.00	0.16	0.17	3,306	5,280
160.00	SPY7131011P00160000	0.31	0.00	0.15	0.17	829	836
160.00	SPY131019P00160000	0.42	0.09	0.41	0.42	16,236	310,720
160.00	SPY7131019P00160000	0.38	0.00	0.38	0.45	14	467
160.00	SPYJ131019P00160000	2.19	0.00	N/A	5.00	2	5
160.00	SPY131025P00160000	0.66	0.16	0.63	0.65	7,627	29,941
160.00	SPY7131025P00160000	0.52	0.00	0.64	0.66	626	626
160.50	SPY131004P00160500	0.02	0.01	0.02	0.03	89	2,706
160.50	SPY131011P00160500	0.18	0.00	0.17	0.18	1,268	1,464
160.50	SPY131025P00160500	0.70	0.08	0.68	0.70	1,190	51
161.00	SPY131004P00161000	0.02	0.01	0.02	0.03	99	8,618
161.00	SPY131011P00161000	0.20	0.02	0.19	0.20	814	1,431
161.00	SPY131019P00161000	0.51	0.12	0.48	0.49	4,459	113,488
161.00	SPY7131019P00161000	0.47	0.00	0.43	0.52	5	696
161.00	SPY131025P00161000	0.75	0.11	0.74	0.75	1,159	22,012
161.50	SPY131004P00161500	0.03	0.00	0.02	0.03	551	7,358
161.50	SPY131011P00161500	0.20	0.03	0.21	0.22	686	649
161.50	SPY131025P00161500	0.82	0.13	0.78	0.80	577	362
162.00	SPY131004P00162000	0.03	0.00	0.02	0.03	2,580	6,328
162.00	SPY7131004P00162000	0.14	0.00	0.02	0.04	1	1
162.00	SPY131011P00162000	0.22	0.02	0.23	0.24	2,295	5,586
162.00	SPY7131011P00162000	0.22	0.00	0.22	0.25	2	2
162.00	SPY131019P00162000	0.59	0.12	0.56	0.57	26,723	116,362
162.00	SPY7131019P00162000	0.81	0.00	0.54	0.62	10	522
162.00	SPYJ131019P00162000	0.84	0.00	N/A	5.00	1	1
162.00	SPY131025P00162000	0.82	0.04	0.84	0.86	6,602	1,368
162.00	SPY7131025P00162000	0.89	0.03	0.85	0.87	911	7
162.00	SPYJ131025P00162000	1.00	0.00	N/A	5.00	1	1
162.50	SPY131004P00162500	0.03	0.01	0.03	0.04	269	7,022
162.50	SPY7131004P00162500	0.20	0.00	0.02	0.04	4	4
162.50	SPY131011P00162500	0.24	0.07	0.26	0.27	255	1,823
162.50	SPY131025P00162500	0.92	0.07	0.91	0.93	223	1,268
162.50	SPY7131025P00162500	0.96	0.00	0.90	0.92	790	200
163.00	SPY131004P00163000	0.03	0.00	0.03	0.04	5,470	16,307
163.00	SPY7131004P00163000	2.25	0.00	N/A	0.12	12	12
163.00	SPY131011P00163000	0.31	0.07	0.28	0.29	890	12,542
163.00	SPY7131011P00163000	0.78	0.00	0.28	0.30	56	56
163.00	SPY131019P00163000	0.69	0.15	0.67	0.68	6,743	115,453
163.00	SPY7131019P00163000	0.90	0.00	0.65	0.69	1	232
163.00	SPYJ131019P00163000	3.47	0.00	N/A	5.00	1	1
163.00	SPY131025P00163000	1.00	0.13	0.96	0.98	834	3,524
163.00	SPY7131025P00163000	1.05	0.20	0.98	0.99	1	543
163.50	SPY131004P00163500	0.05	0.01	0.03	0.05	1,539	12,335
163.50	SPY131011P00163500	0.35	0.09	0.32	0.33	746	5,769
163.50	SPY131025P00163500	1.03	0.04	1.03	1.05	175	17,388
163.50	SPY7131025P00163500	1.23	0.12	1.05	1.07	380	369
164.00	SPY131004P00164000	0.05	0.00	0.04	0.06	1,519	17,134
164.00	SPY7131004P00164000	0.26	0.00	0.04	0.06	380	225
164.00	SPYJ131004P00164000	0.79	0.00	N/A	5.00	1	1
164.00	SPY131011P00164000	0.35	0.05	0.37	0.38	4,089	4,774
164.00	SPY7131011P00164000	0.73	0.00	0.36	0.38	2	264
164.00	SPYJ131011P00164000	0.78	0.00	0.22	0.71	3	3
164.00	SPY131019P00164000	0.84	0.19	0.80	0.81	32,737	218,315
164.00	SPY7131019P00164000	0.90	0.19	0.79	0.81	1	1,354
164.00	SPYJ131019P00164000	3.24	0.00	0.77	0.83	5	5
164.00	SPY131025P00164000	1.15	0.23	1.12	1.13	131	40,979
164.50	SPY131004P00164500	0.05	0.01	0.05	0.07	1,649	11,598
164.50	SPY7131004P00164500	0.45	0.00	0.05	0.07	304	304
164.50	SPYJ131004P00164500	0.42	0.00	N/A	5.00	3	3
164.50	SPY131011P00164500	0.44	0.09	0.41	0.42	1,375	3,399
164.50	SPY7131011P00164500	0.49	0.00	0.40	0.42	3,209	2,447
164.50	SPY131025P00164500	1.24	0.23	1.21	1.22	71	2,937
164.50	SPY7131025P00164500	1.25	0.08	1.22	1.24	360	390
165.00	SPY131004P00165000	0.09	0.03	0.07	0.08	13,726	37,186
165.00	SPY7131004P00165000	0.34	0.00	0.06	0.09	10	1,656
165.00	SPYJ131004P00165000	0.96	0.00	N/A	5.00	1	1
165.00	SPY131011P00165000	0.52	0.13	0.47	0.48	2,050	6,559
165.00	SPY7131011P00165000	0.70	0.15	0.46	0.48	5	2,224
165.00	SPYJ131011P00165000	0.90	0.00	0.24	0.73	1	1
165.00	SPY131019P00165000	1.00	0.20	0.95	0.97	27,958	248,820
165.00	SPY7131019P00165000	1.00	0.11	0.93	0.96	5	1,392
165.00	SPYJ131019P00165000	0.95	0.00	0.93	0.98	2	5
165.00	SPY131025P00165000	1.35	0.26	1.31	1.32	666	56,085
165.00	SPY7131025P00165000	1.54	0.36	1.30	1.32	360	50
165.50	SPY131004P00165500	0.09	0.01	0.09	0.11	6,531	7,222
165.50	SPY7131004P00165500	0.40	0.00	0.08	0.10	10	729
165.50	SPY131011P00165500	0.58	0.13	0.53	0.55	704	3,425
165.50	SPY7131011P00165500	0.60	0.00	0.53	0.55	2,117	1,538
165.50	SPYJ131011P00165500	0.64	0.00	0.54	0.58	1	1
165.50	SPY131025P00165500	1.43	0.02	1.39	1.41	918	881
165.50	SPYJ131025P00165500	1.63	0.00	1.36	1.41	1	1
166.00	SPY131004P00166000	0.13	0.01	0.12	0.13	8,718	41,266
166.00	SPY7131004P00166000	0.20	0.08	0.11	0.13	977	2,869
166.00	SPYJ131004P00166000	0.55	0.00	N/A	0.37	2	2
166.00	SPY131011P00166000	0.67	0.15	0.62	0.63	1,809	9,477
166.00	SPY7131011P00166000	0.93	0.25	0.61	0.63	366	1,176
166.00	SPY131019P00166000	1.15	0.18	1.13	1.15	12,650	171,157
166.00	SPY7131019P00166000	1.26	0.36	1.13	1.16	10	363
166.00	SPYJ131019P00166000	5.02	0.00	1.16	1.19	1	5
166.00	SPY131025P00166000	1.57	0.22	1.50	1.52	462	2,213
166.00	SPY7131025P00166000	1.71	0.00	1.52	1.55	172	1,105
166.50	SPY131004P00166500	0.18	0.03	0.15	0.17	5,540	11,618
166.50	SPY7131004P00166500	0.28	0.41	0.15	0.17	360	423
166.50	SPYJ131004P00166500	0.60	0.00	N/A	0.45	1	1
166.50	SPY131011P00166500	0.78	0.21	0.74	0.75	1,375	1,984
166.50	SPY7131011P00166500	1.13	0.00	0.72	0.75	1	883
166.50	SPY131025P00166500	1.67	0.15	1.62	1.64	137	607
166.50	SPY7131025P00166500	1.56	0.00	1.63	1.66	1	25
166.50	SPYJ131025P00166500	1.59	0.00	1.62	1.67	1	1
167.00	SPY131004P00167000	0.21	0.01	0.22	0.23	21,536	37,200
167.00	SPY7131004P00167000	0.29	0.06	0.22	0.24	391	4,882
167.00	SPYJ131004P00167000	0.28	0.00	0.20	0.24	1	3
167.00	SPY131011P00167000	0.84	0.13	0.85	0.86	8,652	15,337
167.00	SPY7131011P00167000	1.01	0.12	0.84	0.88	1	2,058
167.00	SPYJ131011P00167000	0.90	0.00	0.80	0.85	2	1
167.00	SPY131019P00167000	1.47	0.27	1.38	1.40	22,796	236,705
167.00	SPY7131019P00167000	1.30	0.00	1.37	1.40	64	1,160
167.00	SPYJ131019P00167000	5.09	0.00	1.34	1.41	1	4
167.00	SPY131025P00167000	1.82	0.32	1.79	1.81	1,092	26,299
167.00	SPY7131025P00167000	1.94	0.24	1.80	1.82	500	540
167.00	SPYJ131025P00167000	2.17	0.00	1.77	1.82	1	1
167.50	SPY131004P00167500	0.29	0.03	0.29	0.30	12,362	32,250
167.50	SPY7131004P00167500	0.67	0.34	0.28	0.30	480	6,808
167.50	SPYJ131004P00167500	0.23	0.00	0.29	0.33	1	2
167.50	SPY131011P00167500	0.99	0.19	0.98	1.00	2,261	3,595
167.50	SPY7131011P00167500	0.90	0.00	0.97	0.99	364	591
167.50	SPY131025P00167500	1.99	0.19	1.95	1.97	152	1,376
167.50	SPY7131025P00167500	1.99	0.08	1.95	1.97	1,012	455
168.00	SPY131004P00168000	0.47	0.10	0.42	0.44	31,067	57,613
168.00	SPY7131004P00168000	0.86	0.31	0.42	0.44	429	6,417
168.00	SPYJ131004P00168000	0.86	0.28	0.38	0.43	2	2
168.00	SPY131011P00168000	1.15	0.20	1.11	1.12	10,981	40,906
168.00	SPY7131011P00168000	1.36	0.32	1.08	1.11	10	380
168.00	SPY131019P00168000	1.68	0.24	1.67	1.69	37,547	172,879
168.00	SPY7131019P00168000	1.74	0.02	1.71	1.74	401	320
168.00	SPYJ131019P00168000	1.61	0.00	1.64	1.71	1	3
168.00	SPY131025P00168000	2.16	0.35	2.10	2.11	2,802	9,049
168.50	SPY131004P00168500	0.56	0.09	0.56	0.58	19,456	26,406
168.50	SPY7131004P00168500	0.68	0.05	0.55	0.58	168	1,106
168.50	SPYJ131004P00168500	1.12	0.00	0.50	0.60	1	1
168.50	SPY131011P00168500	1.30	0.23	1.28	1.29	4,889	12,462
168.50	SPYJ131011P00168500	1.55	0.00	1.26	1.31	1	1
168.50	SPY131025P00168500	2.31	0.39	2.26	2.28	297	1,094
168.50	SPY7131025P00168500	2.63	0.00	2.26	2.30	4	356
169.00	SPY131004P00169000	0.75	0.12	0.74	0.75	31,438	40,979
169.00	SPY7131004P00169000	0.77	0.08	0.73	0.75	385	1,377
169.00	SPYJ131004P00169000	1.37	0.00	0.77	0.82	1	3
169.00	SPY131011P00169000	1.48	0.21	1.50	1.51	4,935	25,754
169.00	SPY7131011P00169000	1.57	0.21	1.44	1.47	372	221
169.00	SPY131019P00169000	2.06	0.28	2.08	2.09	16,494	137,460
169.00	SPY7131019P00169000	2.01	0.10	2.07	2.10	66	2,517
169.00	SPY131025P00169000	2.53	0.41	2.46	2.48	644	12,187
169.00	SPY7131025P00169000	2.45	0.09	2.45	2.49	910	60
169.50	SPY131004P00169500	1.09	0.26	1.01	1.02	2,993	12,145
169.50	SPY7131004P00169500	0.95	0.00	0.99	1.18	36	274
169.50	SPYJ131004P00169500	1.44	0.00	1.02	1.08	1	1
169.50	SPY131011P00169500	1.74	0.28	1.73	1.74	878	9,967
169.50	SPY7131011P00169500	1.55	0.00	1.67	1.71	26	370
169.50	SPY131025P00169500	2.75	0.22	2.64	2.65	128	1,141
169.50	SPY7131025P00169500	2.52	0.11	2.69	2.72	1,000	58
169.50	SPYJ131025P00169500	3.19	0.00	2.60	2.66	2	3
170.00	SPY131004P00170000	1.43	0.34	1.38	1.41	3,908	23,122
170.00	SPY7131004P00170000	2.20	0.99	1.37	1.48	1	1,334
170.00	SPY131011P00170000	2.02	0.35	1.96	1.98	1,962	17,298
170.00	SPY7131011P00170000	2.27	0.06	1.98	2.11	10	978
170.00	SPYJ131011P00170000	1.69	0.00	1.88	1.98	2	2
170.00	SPY131019P00170000	2.53	0.33	2.55	2.57	15,421	184,827
170.00	SPY7131019P00170000	3.03	0.46	2.50	2.64	4	517
170.00	SPYJ131019P00170000	2.41	0.00	2.47	2.55	1	16
170.00	SPY131025P00170000	2.94	0.48	2.94	2.94	806	19,666
170.00	SPY7131025P00170000	2.61	0.00	2.89	3.02	12	18
170.00	SPYJ131025P00170000	3.39	0.00	2.86	2.92	1	3
170.50	SPY131004P00170500	1.86	0.18	1.67	1.76	2,367	3,757
170.50	SPY131011P00170500	2.26	0.05	2.27	2.31	799	1,494
170.50	SPYJ131011P00170500	2.08	0.00	2.20	2.24	3	5
170.50	SPY131025P00170500	3.25	0.25	3.14	3.16	112	2,803
170.50	SPY7131025P00170500	2.90	0.00	3.15	3.29	1	1
170.50	SPYJ131025P00170500	3.10	0.00	3.10	3.16	2	3
171.00	SPY131004P00171000	2.25	0.49	2.10	2.18	1,249	9,444
171.00	SPY7131004P00171000	2.15	0.00	2.06	2.20	20	111
171.00	SPYJ131004P00171000	2.12	0.00	0.58	5.58	1	1
171.00	SPY131011P00171000	2.60	0.12	2.60	2.65	634	5,227
171.00	SPY7131011P00171000	1.46	0.00	2.53	2.67	192	203
171.00	SPYJ131011P00171000	2.51	0.00	2.54	2.70	1	1
171.00	SPY131019P00171000	3.09	0.42	3.07	3.10	3,779	70,087
171.00	SPY7131019P00171000	3.80	0.65	3.07	3.21	10	490
171.00	SPYJ131019P00171000	4.08	0.00	2.95	3.09	1	3
171.00	SPY131025P00171000	3.38	0.14	3.40	3.43	70	3,040
171.50	SPY131004P00171500	2.75	0.07	2.61	2.66	25	461
171.50	SPY131011P00171500	3.07	0.08	2.90	3.03	101	541
171.50	SPY7131011P00171500	2.91	0.02	2.84	3.20	1	193
171.50	SPYJ131011P00171500	2.77	0.00	0.40	5.40	1	1
171.50	SPY131025P00171500	4.34	0.80	3.73	3.77	27	196
172.00	SPY131004P00172000	3.06	0.47	3.02	3.09	160	2,986
172.00	SPY7131004P00172000	3.15	0.27	3.10	3.33	1	3,550
172.00	SPYJ131004P00172000	1.63	0.00	1.55	6.55	1	1
172.00	SPY131011P00172000	3.50	0.02	3.27	3.42	729	11,629
172.00	SPY7131011P00172000	1.86	0.00	3.30	3.51	48	60
172.00	SPYJ131011P00172000	3.21	0.00	1.69	6.69	2	1
172.00	SPY131019P00172000	3.86	0.66	3.69	3.75	1,077	58,520
172.00	SPY7131019P00172000	3.58	0.00	3.65	3.88	5	2,762
172.00	SPYJ131019P00172000	5.20	0.00	3.60	3.83	1	1
172.00	SPY131025P00172000	4.69	0.84	4.01	4.07	36	7,591
172.50	SPY131004P00172500	4.12	1.12	3.57	3.69	53	256
172.50	SPY131011P00172500	3.86	0.34	3.67	3.81	157	153
172.50	SPY131025P00172500	5.06	0.70	4.29	4.40	13	204
173.00	SPY131004P00173000	4.15	0.35	3.99	4.12	533	2,602
173.00	SPY7131004P00173000	3.80	0.00	3.97	4.23	11	61
173.00	SPYJ131004P00173000	2.12	0.00	2.54	7.54	1	1
173.00	SPY131011P00173000	4.34	0.41	4.22	4.36	767	6,663
173.00	SPYJ131011P00173000	2.44	0.00	2.60	7.60	2	2
173.00	SPY131019P00173000	4.59	0.74	4.37	4.48	708	24,670
173.00	SPY7131019P00173000	4.50	0.00	4.36	4.63	5	1,375
173.00	SPYJ131019P00173000	5.32	0.00	2.78	7.78	1	4
173.00	SPY131025P00173000	4.72	0.00	4.69	4.82	76	507
173.50	SPY131004P00173500	4.55	0.00	4.48	4.62	2	8
173.50	SPY131011P00173500	4.77	0.35	4.56	4.72	150	76
173.50	SPY131025P00173500	5.83	0.00	5.02	5.14	28	78
174.00	SPY131004P00174000	5.05	0.23	5.00	5.15	49	1,433
174.00	SPY131011P00174000	5.59	0.00	5.13	5.30	1	336
174.00	SPY7131011P00174000	2.82	0.00	5.02	5.28	10	70
174.00	SPYJ131011P00174000	3.03	0.00	3.56	8.56	3	3
174.00	SPY131019P00174000	5.39	0.14	5.20	5.34	218	8,591
174.00	SPY7131019P00174000	4.80	0.00	5.20	5.45	5	243
174.00	SPYJ131019P00174000	3.18	0.00	3.66	8.66	1	3
174.00	SPY131025P00174000	6.25	0.00	5.41	5.54	1	40
174.00	SPYJ131025P00174000	3.47	0.00	3.81	8.81	5	5
174.50	SPY131004P00174500	4.97	0.00	5.55	5.73	118	138
174.50	SPY131011P00174500	4.45	0.00	5.51	5.72	1	75
174.50	SPY131025P00174500	6.68	0.00	5.90	6.03	46	75
175.00	SPY131004P00175000	6.23	0.02	5.96	6.17	4	374
175.00	SPY131011P00175000	6.69	0.00	5.99	6.16	11	211
175.00	SPYJ131011P00175000	3.71	0.00	4.54	9.54	1	1
175.00	SPY131019P00175000	6.93	0.73	6.11	6.26	31	11,142
175.00	SPY7131019P00175000	3.94	0.00	6.15	6.44	1	58
175.00	SPYJ131019P00175000	7.33	0.00	4.60	9.60	1	1
175.00	SPY131025P00175000	7.50	0.00	6.35	6.49	18	64
175.00	SPYJ131025P00175000	4.09	0.00	4.69	9.69	5	5
176.00	SPY131004P00176000	8.20	0.00	6.97	7.17	4	80
176.00	SPY131011P00176000	6.86	0.00	6.98	7.16	15	232
176.00	SPY131019P00176000	8.21	1.01	7.00	7.19	36	1,369
176.00	SPY7131019P00176000	6.23	0.00	7.10	7.40	10	20
176.00	SPY131025P00176000	7.08	0.00	7.14	7.28	6	11
177.00	SPY131004P00177000	7.34	0.00	7.98	8.17	8	19,722
177.00	SPY131011P00177000	8.09	0.00	8.02	8.20	20	10
177.00	SPY131019P00177000	7.98	0.17	8.00	8.16	9	24,848
177.00	SPY7131019P00177000	6.65	0.00	7.96	8.31	1	12
177.00	SPY131025P00177000	5.58	0.00	8.15	8.32	2	2
177.50	SPY131004P00177500	8.56	0.00	8.50	8.71	4	4
178.00	SPY131011P00178000	8.52	0.00	9.06	9.22	118	2,571
178.00	SPY131019P00178000	9.84	1.29	9.09	9.24	13	369
178.00	SPY7131019P00178000	12.40	0.00	8.85	9.30	50	26
179.00	SPY131019P00179000	11.06	0.22	9.96	10.14	3	386
179.00	SPY131025P00179000	9.45	0.00	9.97	10.16	50	35
180.00	SPY131019P00180000	11.25	0.28	10.96	11.14	147	553
180.00	SPY7131019P00180000	10.80	0.00	10.71	11.47	2	6
180.00	SPY131025P00180000	10.17	0.00	10.97	11.15	20	5
181.00	SPY131019P00181000	12.13	0.55	12.03	12.19	7	165
182.00	SPY131019P00182000	11.96	0.00	13.03	13.19	30	119
183.00	SPY131019P00183000	13.59	0.00	14.03	14.19	7	106
184.00	SPY131019P00184000	14.24	0.00	14.96	15.13	2	2
185.00	SPY131004P00185000	17.15	0.00	16.02	16.20	5	4
185.00	SPY131019P00185000	14.98	0.00	15.95	16.12	30	30
185.00	SPY131025P00185000	17.20	0.00	15.95	16.13	2	2
187.00	SPY131019P00187000	19.36	0.00	17.94	18.13	11	11
188.00	SPY131019P00188000	20.35	0.00	18.95	19.13	11	11
189.00	SPY131019P00189000	16.70	0.00	20.02	20.19	2	3
190.00	SPY131019P00190000	21.85	0.00	21.02	21.19	15	149

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Search for share prices

More On SPY

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P 500 (SPY)