SPY Options | SPDR S&P 500 Stock

Dow

0.41% Nasdaq

1.23%

SPDR S&P 500 (SPY)

-NYSEArca

169.34 1.33(0.79%) Oct 1, 4:00PM EDT|After Hours : 169.40 0.06 (0.04%) Oct 1, 7:59PM EDT

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
130.00	SPY131019C00130000	39.18	0.00	39.33	39.55	2	23
133.00	SPY131019C00133000	35.34	0.00	36.33	36.55	11	11
138.00	SPY131011C00138000	29.78	0.00	31.29	31.56	70	70
138.00	SPY131019C00138000	33.84	0.00	31.34	31.56	4	4
139.00	SPY131019C00139000	30.45	4.41	30.34	30.57	1	1
140.00	SPY131011C00140000	28.97	0.00	29.32	29.56	105	105
143.00	SPY131004C00143000	25.12	0.00	26.31	26.52	25	25
144.00	SPY131019C00144000	28.80	0.00	25.36	25.59	2	4
145.00	SPY131004C00145000	24.25	0.00	24.31	24.52	11	11
146.00	SPY131019C00146000	27.14	0.00	23.37	23.60	1	4
147.00	SPY131019C00147000	24.44	0.00	22.38	22.61	11	11
148.00	SPY131019C00148000	22.31	0.00	21.39	21.62	40	139
150.00	SPY131004C00150000	19.26	0.00	19.31	19.52	11	11
150.00	SPY131019C00150000	19.08	0.00	19.41	19.64	15	40
151.00	SPY131019C00151000	20.10	0.00	18.41	18.65	30	30
152.00	SPY131019C00152000	17.72	0.00	17.42	17.66	235	236
153.00	SPY131004C00153000	16.45	0.18	16.31	16.53	53	11
153.00	SPY131019C00153000	15.00	0.00	16.43	16.67	8	10
154.00	SPY131019C00154000	15.61	1.66	15.44	15.69	1	58
155.00	SPY131019C00155000	14.38	1.29	14.46	14.71	104	292
156.00	SPY131004C00156000	13.69	0.00	13.31	13.53	2	2
156.00	SPY131019C00156000	13.16	0.64	13.48	13.73	166	108
157.00	SPY131011C00157000	12.21	0.00	12.35	12.66	110	110
157.00	SPY131019C00157000	12.19	1.06	12.50	12.76	96	231
157.50	SPY131011C00157500	10.87	0.00	11.90	12.16	119	29
158.00	SPY131011C00158000	11.23	0.00	11.40	11.65	104	94
158.00	SPY131019C00158000	11.19	1.06	11.57	11.79	203	2,912
158.00	SPY7131019C00158000	11.09	0.00	11.32	12.08	10	10
158.00	SPY131025C00158000	11.03	0.65	11.68	11.94	1	44
158.50	SPY131011C00158500	9.61	0.00	10.88	11.17	100	63
158.50	SPY131025C00158500	10.00	0.00	11.24	11.48	13	13
159.00	SPY131004C00159000	10.10	0.00	10.32	10.54	20	20
159.00	SPY131011C00159000	9.11	0.00	10.42	10.67	60	126
159.00	SPY131019C00159000	10.26	0.91	10.61	10.83	107	420
159.00	SPY131025C00159000	9.71	0.00	10.76	10.99	16	15
159.50	SPY131004C00159500	8.42	0.00	9.82	10.05	2	12
159.50	SPY131011C00159500	8.66	0.00	9.92	10.18	82	87
160.00	SPY131004C00160000	7.82	0.00	9.32	9.55	6	23
160.00	SPY131011C00160000	9.23	1.04	9.44	9.64	77	81
160.00	SPY131019C00160000	9.32	0.77	9.67	9.85	448	4,814
160.00	SPY131025C00160000	9.52	0.72	9.84	10.06	57	10
160.50	SPY131004C00160500	9.07	0.00	8.81	9.05	39	46
160.50	SPY131011C00160500	7.72	0.00	8.96	9.19	290	181
160.50	SPY131025C00160500	9.33	0.35	9.37	9.60	38	70
161.00	SPY131004C00161000	8.26	1.31	8.32	8.56	30	162
161.00	SPY131011C00161000	7.78	0.52	8.49	8.68	45	135
161.00	SPY131019C00161000	8.39	0.80	8.73	8.92	861	1,386
161.00	SPY7131019C00161000	8.90	0.00	8.61	9.07	14	16
161.00	SPY131025C00161000	8.88	1.11	8.91	9.12	45	25
161.50	SPY131004C00161500	7.69	0.00	7.83	8.06	47	133
161.50	SPY131011C00161500	7.31	0.58	8.00	8.20	136	281
162.00	SPY131004C00162000	5.99	0.00	7.33	7.57	78	33
162.00	SPY131011C00162000	6.37	0.00	7.51	7.72	77	129
162.00	SPY131019C00162000	7.93	1.18	7.81	7.99	449	1,282
162.00	SPY7131019C00162000	4.51	0.00	5.53	10.15	349	126
162.00	SPY131025C00162000	8.03	1.49	8.03	8.19	66	10
162.50	SPY131004C00162500	6.71	0.00	6.83	7.07	18	16
162.50	SPY131011C00162500	5.84	0.00	7.04	7.24	215	117
162.50	SPY131025C00162500	7.54	1.05	7.58	7.74	14	2
163.00	SPY131004C00163000	6.00	0.55	6.34	6.58	872	987
163.00	SPY131011C00163000	5.45	0.00	6.56	6.76	209	251
163.00	SPY131019C00163000	6.58	0.61	6.94	7.08	554	3,893
163.00	SPY7131019C00163000	6.46	0.00	6.77	7.23	10	179
163.00	SPY131025C00163000	7.00	0.92	7.18	7.30	55	82
163.50	SPY131004C00163500	5.47	0.62	5.84	6.09	56	209
163.50	SPY131011C00163500	5.21	0.00	6.10	6.29	298	182
163.50	SPY131025C00163500	6.55	0.92	6.74	6.86	25	80
164.00	SPY131004C00164000	5.06	0.68	5.35	5.60	30	238
164.00	SPY131011C00164000	5.24	0.62	5.64	5.83	111	191
164.00	SPY131019C00164000	6.24	1.17	6.06	6.20	716	2,066
164.00	SPY7131019C00164000	8.65	0.00	5.88	6.34	6	46
164.00	SPY131025C00164000	6.29	1.01	6.32	6.43	12	62
164.50	SPY131004C00164500	4.74	0.85	4.86	5.10	58	749
164.50	SPY131011C00164500	4.58	0.37	5.18	5.37	110	324
164.50	SPY131025C00164500	5.56	0.67	5.90	6.01	58	240
165.00	SPY131004C00165000	4.55	1.10	4.38	4.62	160	772
165.00	SPY131011C00165000	4.61	0.48	4.76	4.92	62	430
165.00	SPY131019C00165000	5.00	0.45	5.21	5.31	1,517	3,172
165.00	SPY7131019C00165000	7.74	0.00	5.07	5.42	1	35
165.00	SPY131025C00165000	5.46	0.94	5.49	5.59	100	124
165.00	SPY7131025C00165000	4.48	0.00	5.11	5.82	3	3
165.50	SPY131004C00165500	4.10	0.90	3.91	4.13	319	702
165.50	SPY131011C00165500	4.35	0.82	4.32	4.47	13	392
165.50	SPY131025C00165500	4.72	0.57	5.09	5.18	69	212
165.50	SPY7131025C00165500	5.80	0.00	4.64	5.42	1	1
166.00	SPY131004C00166000	3.10	0.32	3.44	3.63	1,478	1,069
166.00	SPY131011C00166000	4.00	0.75	3.89	4.04	164	251
166.00	SPYJ131011C00166000	2.96	0.00	1.60	6.60	1	1
166.00	SPY131019C00166000	4.50	0.72	4.38	4.47	1,354	3,654
166.00	SPY7131019C00166000	7.00	0.00	4.24	4.59	1	109
166.00	SPY131025C00166000	4.67	0.86	4.69	4.78	87	250
166.50	SPY131004C00166500	2.65	0.03	2.98	3.16	1,219	1,353
166.50	SPY131011C00166500	3.18	0.39	3.47	3.62	248	1,093
166.50	SPY131025C00166500	4.35	0.92	4.31	4.40	32	225
167.00	SPY131004C00167000	2.60	0.56	2.53	2.71	1,752	2,868
167.00	SPY7131004C00167000	2.19	0.00	2.52	2.74	2	3
167.00	SPY131011C00167000	2.90	0.37	3.08	3.21	821	1,747
167.00	SPYJ131011C00167000	3.12	0.00	0.95	5.95	1	1
167.00	SPY131019C00167000	3.53	0.50	3.60	3.68	2,683	47,002
167.00	SPY7131019C00167000	2.90	0.00	3.45	3.80	1	574
167.00	SPYJ131019C00167000	5.22	0.00	1.15	6.15	1	1
167.00	SPY131025C00167000	3.60	0.27	3.91	4.00	292	351
167.00	SPYJ131025C00167000	3.43	0.60	1.50	6.50	1	1
167.50	SPY131004C00167500	2.27	0.57	2.11	2.27	2,781	5,765
167.50	SPY7131004C00167500	1.88	0.46	N/A	4.87	5	18
167.50	SPYJ131004C00167500	1.59	0.00	N/A	5.00	1	2
167.50	SPY131011C00167500	2.48	0.34	2.68	2.82	1,069	3,459
167.50	SPY131025C00167500	3.39	0.58	3.56	3.65	285	178
168.00	SPY131004C00168000	1.86	0.46	1.71	1.84	18,001	17,608
168.00	SPY7131004C00168000	1.66	0.56	1.68	1.90	10	219
168.00	SPY131011C00168000	2.47	0.62	2.32	2.43	1,777	3,970
168.00	SPY7131011C00168000	2.15	0.37	2.27	2.49	1	613
168.00	SPYJ131011C00168000	1.80	0.08	N/A	5.00	1	1
168.00	SPY131019C00168000	3.00	0.57	2.85	2.94	7,190	85,545
168.00	SPY7131019C00168000	2.81	2.09	2.78	3.00	66	773
168.00	SPYJ131019C00168000	4.93	0.00	0.85	5.85	0	1
168.00	SPY131025C00168000	3.20	0.69	3.20	3.28	263	3,123
168.00	SPYJ131025C00168000	3.57	0.00	0.90	5.90	1	1
168.50	SPY131004C00168500	1.40	0.29	1.35	1.40	10,982	9,331
168.50	SPY7131004C00168500	1.02	0.19	1.36	1.44	198	454
168.50	SPYJ131004C00168500	1.38	0.30	N/A	5.00	2	1
168.50	SPY131011C00168500	2.11	0.59	1.97	2.04	3,687	6,067
168.50	SPYJ131011C00168500	2.01	0.96	N/A	5.00	1	2
168.50	SPY131025C00168500	2.72	0.47	2.87	2.93	194	565
169.00	SPY131004C00169000	1.05	0.22	1.05	1.07	36,399	12,221
169.00	SPY7131004C00169000	1.10	0.25	0.99	1.16	264	637
169.00	SPY131011C00169000	1.68	0.38	1.66	1.70	4,524	15,102
169.00	SPY7131011C00169000	1.67	0.50	1.59	1.71	15	1,039
169.00	SPY131019C00169000	2.23	0.40	2.22	2.24	11,360	81,484
169.00	SPY7131019C00169000	1.97	0.40	2.11	2.33	119	436
169.00	SPY131025C00169000	2.65	0.55	2.54	2.61	1,321	2,300
169.00	SPY7131025C00169000	2.28	0.14	2.47	2.91	310	506
169.50	SPY131004C00169500	0.76	0.16	0.76	0.77	16,848	8,965
169.50	SPY7131004C00169500	0.75	0.07	0.56	0.77	1,410	1,497
169.50	SPY131011C00169500	1.39	0.27	1.37	1.40	2,067	5,898
169.50	SPY7131011C00169500	1.35	0.38	1.13	1.43	5	363
169.50	SPY131025C00169500	2.29	0.58	2.26	2.30	268	881
169.50	SPY7131025C00169500	2.13	0.30	2.16	2.49	20	389
170.00	SPY131004C00170000	0.50	0.07	0.50	0.52	38,671	33,103
170.00	SPY7131004C00170000	0.52	0.31	0.40	0.53	4	581
170.00	SPYJ131004C00170000	1.58	0.00	N/A	5.00	2	2
170.00	SPY131011C00170000	1.10	0.18	1.09	1.12	4,507	17,568
170.00	SPY7131011C00170000	1.13	0.54	1.00	1.15	960	14
170.00	SPY131019C00170000	1.65	0.32	1.62	1.65	10,850	154,837
170.00	SPY7131019C00170000	1.45	0.10	1.52	1.71	14	754
170.00	SPYJ131019C00170000	1.55	0.00	N/A	5.00	20	20
170.00	SPY131025C00170000	2.05	0.43	1.98	2.01	674	11,597
170.00	SPY7131025C00170000	2.43	0.00	1.79	2.20	12	12
170.50	SPY131004C00170500	0.33	0.03	0.31	0.34	3,503	10,395
170.50	SPY7131004C00170500	0.30	0.00	0.30	0.34	16	947
170.50	SPYJ131004C00170500	1.12	0.00	N/A	5.00	1	1
170.50	SPY131011C00170500	0.88	0.28	0.85	0.86	1,798	2,687
170.50	SPY7131011C00170500	0.80	0.07	0.63	0.92	1,032	2
170.50	SPY131025C00170500	1.81	0.56	1.71	1.74	637	4,000
171.00	SPY131004C00171000	0.19	0.01	0.18	0.20	15,130	36,141
171.00	SPY7131004C00171000	0.20	0.00	0.09	0.31	13	518
171.00	SPY131011C00171000	0.65	0.10	0.64	0.67	6,753	4,659
171.00	SPY7131011C00171000	0.66	0.11	0.55	0.71	299	3
171.00	SPYJ131011C00171000	1.63	0.00	N/A	5.00	1	2
171.00	SPY131019C00171000	1.13	0.22	1.12	1.15	8,133	145,269
171.00	SPY7131019C00171000	0.87	0.02	1.03	1.23	40	444
171.00	SPY131025C00171000	1.49	0.28	1.46	1.50	1,805	3,029
171.00	SPY7131025C00171000	1.44	0.42	1.21	1.63	371	349
171.50	SPY131004C00171500	0.12	0.00	0.10	0.12	4,402	6,373
171.50	SPY7131004C00171500	0.12	0.00	N/A	0.35	41	652
171.50	SPY131011C00171500	0.40	0.01	0.47	0.50	758	2,493
171.50	SPY7131011C00171500	0.49	0.14	0.18	0.54	40	307
171.50	SPY131025C00171500	1.23	0.37	1.24	1.28	355	2,073
171.50	SPY7131025C00171500	0.99	0.08	1.08	1.46	15	1,195
172.00	SPY131004C00172000	0.07	0.02	0.06	0.08	6,395	40,931
172.00	SPY7131004C00172000	0.18	0.00	N/A	0.18	4	6,026
172.00	SPY131011C00172000	0.34	0.02	0.34	0.36	7,761	12,574
172.00	SPY7131011C00172000	0.81	0.00	0.24	0.46	336	750
172.00	SPY131019C00172000	0.75	0.15	0.73	0.76	12,751	127,840
172.00	SPY7131019C00172000	0.73	0.20	0.69	0.85	430	1,265
172.00	SPY131025C00172000	1.04	0.24	1.04	1.08	210	2,214
172.00	SPY7131025C00172000	2.05	0.00	0.84	1.25	19	19
172.50	SPY131004C00172500	0.03	0.03	0.03	0.05	1,103	4,291
172.50	SPY7131004C00172500	0.40	0.00	N/A	0.66	1,711	1,711
172.50	SPYJ131004C00172500	0.64	0.00	N/A	5.00	1	1
172.50	SPY131011C00172500	0.22	0.02	0.24	0.26	370	10,579
172.50	SPY7131011C00172500	0.19	0.00	N/A	0.37	41	1,030
172.50	SPY131025C00172500	0.80	0.22	0.86	0.90	116	2,156
173.00	SPY131004C00173000	0.02	0.02	0.01	0.03	6,554	27,727
173.00	SPY7131004C00173000	0.13	0.00	N/A	0.13	546	715
173.00	SPY131011C00173000	0.14	0.02	0.16	0.18	3,431	32,067
173.00	SPY7131011C00173000	0.14	0.46	0.06	0.28	20	1,137
173.00	SPY131019C00173000	0.47	0.09	0.45	0.47	10,242	147,914
173.00	SPY7131019C00173000	0.44	0.07	0.35	0.57	311	1,677
173.00	SPY131025C00173000	0.70	0.13	0.70	0.74	528	2,163
173.00	SPY7131025C00173000	2.63	0.00	0.58	0.75	2	2
173.50	SPY131004C00173500	0.02	0.00	N/A	0.02	373	3,472
173.50	SPY131011C00173500	0.13	0.02	0.11	0.13	51	1,096
173.50	SPY131025C00173500	0.53	0.13	0.57	0.61	485	304
173.50	SPY7131025C00173500	0.44	0.00	N/A	1.69	500	500
174.00	SPY131004C00174000	0.01	0.01	0.01	0.02	610	24,559
174.00	SPY7131004C00174000	0.08	0.00	N/A	0.12	10	384
174.00	SPYJ131004C00174000	0.61	0.00	N/A	5.00	2	2
174.00	SPY131011C00174000	0.08	0.01	0.07	0.09	84	4,898
174.00	SPY7131011C00174000	1.26	0.00	N/A	0.19	5	242
174.00	SPY131019C00174000	0.22	0.01	0.26	0.28	4,588	91,242
174.00	SPY7131019C00174000	0.29	0.06	0.15	0.37	7	416
174.00	SPY131025C00174000	0.44	0.09	0.46	0.49	108	2,208
174.00	SPY7131025C00174000	2.10	0.00	N/A	4.87	3	3
174.50	SPY131004C00174500	0.02	0.01	N/A	0.02	243	1,315
174.50	SPY131011C00174500	0.06	0.01	0.04	0.06	1,361	319
174.50	SPY131025C00174500	0.25	0.00	0.36	0.39	35	269
175.00	SPY131004C00175000	0.01	0.00	N/A	0.01	45	12,376
175.00	SPYJ131004C00175000	0.58	0.00	N/A	5.00	1	1
175.00	SPY131011C00175000	0.04	0.00	0.04	0.06	507	31,782
175.00	SPY7131011C00175000	0.73	0.00	N/A	0.15	577	337
175.00	SPYJ131011C00175000	0.69	0.00	N/A	5.00	1	1
175.00	SPY131019C00175000	0.15	0.00	0.15	0.16	1,779	203,788
175.00	SPY7131019C00175000	0.41	0.00	0.04	0.26	20	945
175.00	SPY131025C00175000	0.28	0.07	0.28	0.31	27	2,177
175.00	SPY7131025C00175000	1.00	0.00	N/A	4.87	1	2
175.50	SPY131004C00175500	0.01	0.00	N/A	0.01	497	487
176.00	SPY131004C00176000	0.02	0.01	N/A	0.01	20	8,837
176.00	SPY131011C00176000	0.03	0.00	0.01	0.03	41	10,990
176.00	SPY7131011C00176000	0.58	0.00	N/A	0.13	476	476
176.00	SPY131019C00176000	0.09	0.00	0.07	0.10	889	51,174
176.00	SPY7131019C00176000	0.11	0.00	N/A	0.19	2	92
176.00	SPY131025C00176000	0.18	0.03	0.17	0.19	25	1,322
176.50	SPY131011C00176500	0.02	0.00	N/A	0.02	22	455
177.00	SPY131004C00177000	0.01	0.00	N/A	0.01	55	33,223
177.00	SPY131011C00177000	0.02	0.00	0.01	0.02	3	1,683
177.00	SPY131019C00177000	0.05	0.01	0.04	0.06	16,214	55,127
177.00	SPY7131019C00177000	0.03	0.00	N/A	0.16	27	150
177.00	SPY131025C00177000	0.11	0.00	0.10	0.12	30	1,528
177.50	SPY131004C00177500	0.01	0.00	N/A	0.01	7	44
178.00	SPY131004C00178000	0.01	0.00	N/A	0.01	44	45
178.00	SPY131011C00178000	0.03	0.00	N/A	0.02	10	2,886
178.00	SPY131019C00178000	0.04	0.00	0.02	0.04	516	26,200
178.00	SPY7131019C00178000	0.13	0.00	N/A	4.87	270	270
178.00	SPY131025C00178000	0.07	0.01	0.06	0.08	40	1,120
178.50	SPY131011C00178500	0.01	0.00	N/A	0.02	106	106
179.00	SPY131004C00179000	0.01	0.00	N/A	0.01	2	15
179.00	SPY131011C00179000	0.01	0.00	N/A	0.02	21	7,781
179.00	SPY131019C00179000	0.03	0.00	0.01	0.03	191	30,738
179.00	SPY7131019C00179000	0.20	0.00	N/A	0.12	5	12
179.00	SPY131025C00179000	0.04	0.00	0.03	0.06	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	0.02	0.00	0.01	0.03	1,347	24,285
180.00	SPY7131019C00180000	0.06	0.00	N/A	0.12	2	12
180.00	SPY131025C00180000	0.03	0.00	0.02	0.04	35	108
181.00	SPY131019C00181000	0.01	0.01	0.01	0.02	125	31,117
182.00	SPY131019C00182000	0.01	0.00	N/A	0.02	13	2,115
183.00	SPY131019C00183000	0.01	0.00	N/A	0.02	464	24,141
184.00	SPY131019C00184000	0.01	0.00	N/A	0.02	90	4,905
185.00	SPY131004C00185000	0.01	0.00	N/A	0.01	8	40
185.00	SPY131011C00185000	0.01	0.00	N/A	0.01	40	40
185.00	SPY131019C00185000	0.01	0.00	N/A	0.02	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	1,295
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	0.02	0.00	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	5	1,861
126.00	SPY131019P00126000	0.01	0.00	N/A	0.01	1,106	193
127.00	SPY131011P00127000	0.01	0.00	N/A	0.01	4	4
127.00	SPY131019P00127000	0.01	0.00	N/A	0.01	11	2,930
127.00	SPY131025P00127000	0.02	0.00	N/A	0.03	4	15
128.00	SPY131011P00128000	0.01	0.00	N/A	0.01	10	30
128.00	SPY131019P00128000	0.02	0.00	N/A	0.02	26	1,975
128.00	SPY131025P00128000	0.02	0.00	N/A	0.03	4	4
129.00	SPY131019P00129000	0.02	0.00	N/A	0.02	60	7,034
130.00	SPY131019P00130000	0.02	0.00	0.01	0.02	48	3,266
131.00	SPY131019P00131000	0.02	0.00	N/A	0.02	798	20,009
132.00	SPY131011P00132000	0.02	0.00	N/A	0.01	4	4
132.00	SPY131019P00132000	0.02	0.00	N/A	0.02	415	11,412
133.00	SPY131019P00133000	0.02	0.01	0.01	0.02	83	2,515
134.00	SPY131019P00134000	0.02	0.01	0.01	0.02	373	7,251
135.00	SPY131004P00135000	0.01	0.00	N/A	0.01	60	60
135.00	SPY131019P00135000	0.02	0.01	0.01	0.03	119	15,711
136.00	SPY131004P00136000	0.01	0.00	N/A	0.01	40	40
136.00	SPY131019P00136000	0.03	0.00	0.01	0.03	201	2,142
137.00	SPY131004P00137000	0.01	0.00	N/A	0.01	40	51
137.00	SPY131019P00137000	0.03	0.01	0.01	0.03	38	2,697
138.00	SPY131004P00138000	0.01	0.00	N/A	0.01	24	71
138.00	SPY131011P00138000	0.03	0.00	N/A	0.02	129	131
138.00	SPY131019P00138000	0.03	0.02	0.02	0.04	51	7,836
139.00	SPY131004P00139000	0.01	0.00	N/A	0.01	4	10,304
139.00	SPY131011P00139000	0.02	0.01	N/A	0.02	10	118
139.00	SPY131019P00139000	0.03	0.02	0.02	0.04	54	8,880
139.00	SPY131025P00139000	0.09	0.00	0.03	0.06	2	2
140.00	SPY131004P00140000	0.01	0.00	N/A	0.01	110	1,109
140.00	SPY131019P00140000	0.04	0.02	0.02	0.04	53	32,273
141.00	SPY131004P00141000	0.01	0.00	N/A	0.01	2	51
141.00	SPY131011P00141000	0.02	0.01	N/A	0.02	86	790
141.00	SPY131019P00141000	0.04	0.01	0.03	0.05	1	12,258
142.00	SPY131011P00142000	0.02	0.01	N/A	0.03	78	71
142.00	SPY131019P00142000	0.04	0.02	0.03	0.05	10	39,250
142.00	SPY131025P00142000	0.10	0.00	0.05	0.08	10	10
143.00	SPY131004P00143000	0.01	0.00	N/A	0.01	191	1,524
143.00	SPY131011P00143000	0.02	0.02	0.01	0.03	40	8
143.00	SPY131019P00143000	0.05	0.01	0.04	0.06	6,162	13,112
144.00	SPY131004P00144000	0.01	0.00	N/A	0.01	984	1,482
144.00	SPY131011P00144000	0.02	0.02	0.01	0.02	70	90
144.00	SPY131019P00144000	0.06	0.01	0.04	0.06	385	24,674
145.00	SPY131004P00145000	0.01	0.00	N/A	0.01	10	2,695
145.00	SPY131011P00145000	0.02	0.02	0.01	0.03	44	96
145.00	SPY131019P00145000	0.06	0.03	0.06	0.07	601	18,389
145.00	SPY131025P00145000	0.09	0.05	0.07	0.10	84	7,000
146.00	SPY131004P00146000	0.01	0.00	N/A	0.01	260	2,769
146.00	SPY131011P00146000	0.02	0.03	0.02	0.03	90	51
146.00	SPY131019P00146000	0.06	0.04	0.06	0.07	2,813	9,871
147.00	SPY131004P00147000	0.02	0.00	N/A	0.01	3	5,329
147.00	SPY131011P00147000	0.03	0.03	0.02	0.03	164	16
147.00	SPY131019P00147000	0.07	0.04	0.06	0.08	281	11,524
147.00	SPY131025P00147000	0.13	0.00	0.09	0.12	6	10
148.00	SPY131004P00148000	0.01	0.01	N/A	0.01	165	2,778
148.00	SPY131011P00148000	0.06	0.00	0.02	0.04	74	58
148.00	SPY131019P00148000	0.08	0.04	0.07	0.09	52	24,053
148.00	SPY7131019P00148000	0.53	0.00	N/A	4.87	14	14
149.00	SPY131004P00149000	0.01	0.01	N/A	0.01	57	3,529
149.00	SPY131011P00149000	0.04	0.03	0.03	0.04	58	28
149.00	SPY131019P00149000	0.09	0.05	0.08	0.09	76	15,323
149.00	SPY131025P00149000	0.13	0.07	0.11	0.14	190	1,000
150.00	SPY131004P00150000	0.01	0.01	N/A	0.01	22	2,342
150.00	SPY131011P00150000	0.04	0.04	0.03	0.05	128	1,357
150.00	SPY131019P00150000	0.09	0.07	0.09	0.10	4,465	83,972
150.00	SPY7131019P00150000	0.50	0.00	N/A	4.87	5	5
150.00	SPY131025P00150000	0.18	0.04	0.13	0.16	120	25
151.00	SPY131004P00151000	0.01	0.01	N/A	0.01	18	628
151.00	SPY131011P00151000	0.04	0.05	0.03	0.05	767	10,887
151.00	SPY131019P00151000	0.10	0.08	0.10	0.11	3,456	41,572
151.00	SPY7131019P00151000	4.23	0.00	N/A	0.21	5	5
151.00	SPY131025P00151000	0.23	0.00	0.14	0.17	2	2
152.00	SPY131004P00152000	0.01	0.03	N/A	0.01	331	890
152.00	SPY131011P00152000	0.05	0.06	0.03	0.05	399	481
152.00	SPY131019P00152000	0.11	0.09	0.11	0.12	519	62,223
152.00	SPY7131019P00152000	4.35	0.00	N/A	0.22	5	5
152.50	SPY131004P00152500	0.01	0.02	N/A	0.01	46	506
152.50	SPY131011P00152500	0.05	0.07	0.03	0.06	71	100
152.50	SPY131025P00152500	0.21	0.00	0.17	0.20	116	116
153.00	SPY131004P00153000	0.01	0.02	N/A	0.01	76	1,563
153.00	SPY131011P00153000	0.06	0.06	0.04	0.06	51	227
153.00	SPY7131011P00153000	0.09	0.00	N/A	0.16	100	120
153.00	SPY131019P00153000	0.13	0.10	0.12	0.14	561	59,769
153.00	SPY7131019P00153000	1.04	0.00	0.02	0.24	17	16
153.00	SPYJ131019P00153000	0.22	0.00	N/A	5.00	5	5
153.00	SPY131025P00153000	0.23	0.01	0.18	0.21	45	367
153.50	SPY131004P00153500	0.01	0.02	N/A	0.01	93	1,202
153.50	SPY131011P00153500	0.06	0.07	0.04	0.06	15	167
153.50	SPY131025P00153500	0.24	0.00	0.20	0.22	800	138
154.00	SPY131004P00154000	0.01	0.02	N/A	0.01	247	2,631
154.00	SPY131011P00154000	0.07	0.05	0.05	0.07	167	657
154.00	SPY7131011P00154000	0.10	0.00	N/A	0.16	10	20
154.00	SPY131019P00154000	0.14	0.09	0.14	0.15	527	60,226
154.00	SPY7131019P00154000	0.62	0.00	N/A	4.75	1	27
154.00	SPY131025P00154000	0.25	0.14	0.21	0.24	17	153
154.50	SPY131004P00154500	0.01	0.05	N/A	0.01	55	342
154.50	SPY131011P00154500	0.11	0.04	0.05	0.07	86	97
154.50	SPY131025P00154500	0.27	0.09	0.22	0.25	151	164
155.00	SPY131004P00155000	0.01	0.03	N/A	0.01	506	1,618
155.00	SPY7131004P00155000	0.06	0.00	N/A	0.11	1	1
155.00	SPYJ131004P00155000	1.12	0.00	N/A	5.00	2	2
155.00	SPY131011P00155000	0.06	0.11	0.05	0.07	253	1,247
155.00	SPY7131011P00155000	0.23	0.00	N/A	0.17	10	10
155.00	SPY131019P00155000	0.17	0.09	0.16	0.17	24,504	154,612
155.00	SPY7131019P00155000	1.10	0.00	0.05	0.27	51	62
155.00	SPY131025P00155000	0.29	0.14	0.24	0.27	40	437
155.50	SPY131004P00155500	0.01	0.03	N/A	0.01	109	550
155.50	SPY131011P00155500	0.08	0.10	0.06	0.08	665	4
155.50	SPY131025P00155500	0.30	0.00	0.26	0.28	704	704
156.00	SPY131004P00156000	0.01	0.04	N/A	0.02	213	10,396
156.00	SPY7131004P00156000	1.25	0.00	N/A	4.87	20	20
156.00	SPYJ131004P00156000	1.36	0.00	N/A	5.00	1	1
156.00	SPY131011P00156000	0.08	0.09	0.06	0.08	250	286
156.00	SPY131019P00156000	0.19	0.10	0.18	0.19	786	116,060
156.00	SPY7131019P00156000	0.29	0.07	0.08	0.30	6	872
156.00	SPY131025P00156000	0.33	0.17	0.27	0.30	3	225
156.50	SPY131004P00156500	0.01	0.05	N/A	0.02	626	2,683
156.50	SPY131011P00156500	0.08	0.09	0.07	0.09	157	150
156.50	SPY131025P00156500	0.36	0.10	0.29	0.32	20	314
157.00	SPY131004P00157000	0.02	0.03	0.01	0.02	102	4,675
157.00	SPYJ131004P00157000	1.10	0.00	N/A	5.00	2	3
157.00	SPY131011P00157000	0.10	0.08	0.07	0.09	45	314
157.00	SPY131019P00157000	0.21	0.17	0.20	0.22	2,841	88,410
157.00	SPY7131019P00157000	1.97	0.00	N/A	4.39	38	38
157.00	SPY131025P00157000	0.38	0.18	0.31	0.34	415	189
157.50	SPY131004P00157500	0.01	0.06	N/A	0.02	229	1,925
157.50	SPY131011P00157500	0.10	0.13	0.08	0.10	116	248
157.50	SPY7131011P00157500	0.26	0.00	N/A	0.83	91	91
157.50	SPY131025P00157500	0.38	0.00	0.34	0.36	323	252
158.00	SPY131004P00158000	0.02	0.04	0.01	0.02	159	3,505
158.00	SPY131011P00158000	0.09	0.12	0.09	0.11	238	1,269
158.00	SPY7131011P00158000	0.24	0.00	N/A	0.20	626	626
158.00	SPY131019P00158000	0.24	0.19	0.24	0.25	3,563	72,625
158.00	SPY7131019P00158000	0.26	0.00	0.13	0.35	50	186
158.00	SPY131025P00158000	0.44	0.18	0.36	0.39	472	3,257
158.50	SPY131004P00158500	0.02	0.05	N/A	0.02	212	632
158.50	SPY131011P00158500	0.11	0.12	0.09	0.11	271	427
158.50	SPY7131011P00158500	0.23	0.00	N/A	0.67	685	1,366
158.50	SPY131025P00158500	0.43	0.21	0.39	0.42	583	2
159.00	SPY131004P00159000	0.02	0.05	0.01	0.02	1,277	17,192
159.00	SPY131011P00159000	0.11	0.14	0.10	0.12	1,031	2,066
159.00	SPY131019P00159000	0.33	0.10	0.28	0.29	26,793	75,769
159.00	SPY7131019P00159000	0.88	0.00	N/A	4.87	5	345
159.00	SPY131025P00159000	0.48	0.21	0.42	0.45	1,120	1,557
159.50	SPY131004P00159500	0.02	0.05	0.01	0.02	333	535
159.50	SPY131011P00159500	0.14	0.13	0.11	0.13	229	377
159.50	SPY7131011P00159500	0.28	0.00	N/A	0.78	648	648
159.50	SPY131025P00159500	0.50	0.25	0.45	0.48	3	19
160.00	SPY131004P00160000	0.03	0.07	0.01	0.02	554	12,813
160.00	SPY7131004P00160000	0.21	0.00	N/A	0.13	1	1
160.00	SPY131011P00160000	0.17	0.15	0.12	0.14	1,588	4,178
160.00	SPY7131011P00160000	0.31	0.00	0.02	0.24	829	836
160.00	SPY131019P00160000	0.33	0.20	0.32	0.34	34,967	310,217
160.00	SPY7131019P00160000	0.38	0.17	0.22	0.44	14	457
160.00	SPYJ131019P00160000	2.19	0.00	N/A	5.00	2	5
160.00	SPY131025P00160000	0.50	0.32	0.49	0.51	28,427	12,705
160.50	SPY131004P00160500	0.03	0.06	0.01	0.03	504	2,339
160.50	SPY131011P00160500	0.18	0.14	0.13	0.15	879	815
160.50	SPY131025P00160500	0.62	0.19	0.52	0.56	25	27
161.00	SPY131004P00161000	0.01	0.10	0.01	0.03	348	8,587
161.00	SPY131011P00161000	0.18	0.25	0.14	0.17	382	1,394
161.00	SPY131019P00161000	0.39	0.25	0.38	0.40	1,796	116,755
161.00	SPY7131019P00161000	0.47	0.00	0.28	0.50	5	696
161.00	SPY131025P00161000	0.64	0.28	0.57	0.60	346	21,719
161.50	SPY131004P00161500	0.03	0.13	0.02	0.03	287	7,405
161.50	SPY131011P00161500	0.23	0.24	0.16	0.18	455	574
161.50	SPY131025P00161500	0.69	0.22	0.61	0.64	21	352
162.00	SPY131004P00162000	0.03	0.13	0.03	0.04	1,030	6,180
162.00	SPY7131004P00162000	0.14	0.00	N/A	0.13	1	1
162.00	SPY131011P00162000	0.24	0.19	0.18	0.20	345	5,534
162.00	SPY7131011P00162000	0.22	0.00	0.08	0.30	2	2
162.00	SPY131019P00162000	0.47	0.22	0.45	0.47	4,473	113,179
162.00	SPY7131019P00162000	0.81	0.00	0.35	0.57	10	522
162.00	SPYJ131019P00162000	0.84	0.00	N/A	5.00	1	1
162.00	SPY131025P00162000	0.78	0.29	0.66	0.69	52	1,341
162.00	SPY7131025P00162000	0.92	0.00	N/A	4.87	7	7
162.00	SPYJ131025P00162000	1.00	0.00	N/A	5.00	1	1
162.50	SPY131004P00162500	0.04	0.13	0.03	0.04	3,251	5,194
162.50	SPY7131004P00162500	0.20	0.00	N/A	0.59	4	4
162.50	SPY131011P00162500	0.31	0.16	0.20	0.22	118	1,812
162.50	SPY131025P00162500	0.85	0.30	0.71	0.74	163	1,221
162.50	SPY7131025P00162500	0.96	0.09	N/A	2.38	30	200
163.00	SPY131004P00163000	0.03	0.14	0.03	0.05	5,552	18,352
163.00	SPY7131004P00163000	2.25	0.00	N/A	4.87	12	12
163.00	SPY131011P00163000	0.24	0.42	0.23	0.25	1,376	11,942
163.00	SPY7131011P00163000	0.78	0.00	0.13	0.35	56	56
163.00	SPY131019P00163000	0.54	0.28	0.54	0.56	6,826	119,672
163.00	SPY7131019P00163000	0.90	0.39	0.44	0.66	1	232
163.00	SPYJ131019P00163000	3.47	0.00	N/A	5.00	1	1
163.00	SPY131025P00163000	0.87	0.24	0.77	0.81	434	3,257
163.00	SPY7131025P00163000	1.25	0.00	N/A	4.15	545	543
163.50	SPY131004P00163500	0.04	0.16	0.02	0.05	1,602	31,740
163.50	SPY131011P00163500	0.26	0.31	0.26	0.28	559	5,930
163.50	SPY131025P00163500	0.99	0.34	0.84	0.87	148	17,376
163.50	SPY7131025P00163500	1.11	0.04	N/A	4.87	10	359
164.00	SPY131004P00164000	0.05	0.19	0.04	0.06	2,167	24,798
164.00	SPY7131004P00164000	0.26	0.00	N/A	0.15	380	225
164.00	SPYJ131004P00164000	0.79	0.00	N/A	5.00	1	1
164.00	SPY131011P00164000	0.30	0.35	0.29	0.32	1,928	5,988
164.00	SPY7131011P00164000	0.73	0.00	0.20	0.42	2	264
164.00	SPYJ131011P00164000	0.78	0.00	N/A	5.00	3	3
164.00	SPY131019P00164000	0.65	0.36	0.65	0.68	29,427	194,435
164.00	SPY7131019P00164000	0.71	0.49	0.55	0.77	2	1,355
164.00	SPYJ131019P00164000	3.24	0.00	N/A	5.00	5	5
164.00	SPY131025P00164000	0.92	0.56	0.91	0.93	229	40,910
164.00	SPY7131025P00164000	1.20	0.14	0.74	1.12	10	10
164.50	SPY131004P00164500	0.06	0.22	0.05	0.06	8,171	13,095
164.50	SPY7131004P00164500	0.45	0.00	N/A	0.62	304	304
164.50	SPYJ131004P00164500	0.42	0.00	N/A	5.00	3	3
164.50	SPY131011P00164500	0.35	0.38	0.34	0.36	2,477	1,712
164.50	SPY7131011P00164500	0.49	0.18	0.17	0.54	3,209	1
164.50	SPY131025P00164500	1.01	0.39	0.99	1.02	202	3,030
164.50	SPY7131025P00164500	1.33	0.00	0.81	1.19	390	390
165.00	SPY131004P00165000	0.06	0.28	0.07	0.08	3,228	36,324
165.00	SPY7131004P00165000	0.34	0.14	N/A	0.18	10	1,652
165.00	SPYJ131004P00165000	0.96	0.00	N/A	5.00	1	1
165.00	SPY131011P00165000	0.39	0.43	0.38	0.41	3,389	4,989
165.00	SPY7131011P00165000	0.55	0.31	0.29	0.51	1,444	781
165.00	SPYJ131011P00165000	0.90	0.00	N/A	5.00	1	1
165.00	SPY131019P00165000	0.80	0.38	0.79	0.81	28,762	241,809
165.00	SPY7131019P00165000	1.11	0.23	0.69	0.88	983	413
165.00	SPYJ131019P00165000	0.95	0.07	N/A	5.00	2	5
165.00	SPY131025P00165000	1.09	0.58	1.07	1.10	654	56,001
165.00	SPY7131025P00165000	1.18	0.11	0.90	1.28	1	49
165.50	SPY131004P00165500	0.08	0.31	0.07	0.09	3,121	7,029
165.50	SPY7131004P00165500	0.40	0.16	N/A	0.68	10	719
165.50	SPY131011P00165500	0.45	0.62	0.44	0.47	768	3,583
165.50	SPY7131011P00165500	0.60	0.31	0.21	0.70	2,117	719
165.50	SPYJ131011P00165500	0.64	0.00	N/A	5.00	1	1
165.50	SPY131025P00165500	1.41	0.42	1.17	1.19	602	394
166.00	SPY131004P00166000	0.12	0.39	0.10	0.12	9,190	43,785
166.00	SPY7131004P00166000	0.28	0.37	N/A	0.22	231	2,710
166.00	SPYJ131004P00166000	0.55	0.00	N/A	5.00	2	2
166.00	SPY131011P00166000	0.52	0.51	0.51	0.54	1,457	9,366
166.00	SPY7131011P00166000	0.68	0.49	0.42	0.64	384	1,174
166.00	SPY131019P00166000	0.97	0.45	0.97	0.99	16,139	173,314
166.00	SPY7131019P00166000	1.62	0.00	0.86	1.07	24	363
166.00	SPYJ131019P00166000	5.02	0.00	N/A	5.00	1	5
166.00	SPY131025P00166000	1.35	0.60	1.27	1.30	490	2,100
166.00	SPY7131025P00166000	1.71	0.14	1.09	1.48	172	933
166.50	SPY131004P00166500	0.15	0.45	0.13	0.15	11,120	11,899
166.50	SPY7131004P00166500	0.69	0.00	N/A	0.37	286	423
166.50	SPYJ131004P00166500	0.60	0.00	N/A	5.00	1	1
166.50	SPY131011P00166500	0.57	0.59	0.59	0.62	990	1,777
166.50	SPY7131011P00166500	1.13	0.05	0.58	0.66	1	883
166.50	SPY131025P00166500	1.52	0.60	1.38	1.41	107	606
166.50	SPY7131025P00166500	1.56	0.58	1.21	1.58	1	24
167.00	SPY131004P00167000	0.20	0.53	0.20	0.21	28,663	37,464
167.00	SPY7131004P00167000	0.35	0.41	0.18	0.30	1,511	3,371
167.00	SPYJ131004P00167000	0.28	0.24	N/A	5.00	1	2
167.00	SPY131011P00167000	0.71	0.57	0.68	0.72	11,294	18,647
167.00	SPY7131011P00167000	0.89	0.71	0.68	0.81	213	1,856
167.00	SPYJ131011P00167000	0.90	0.26	N/A	5.00	2	1
167.00	SPY131019P00167000	1.20	0.51	1.17	1.19	37,084	201,148
167.00	SPY7131019P00167000	1.30	0.63	1.07	1.29	64	1,176
167.00	SPYJ131019P00167000	5.09	0.00	N/A	5.00	1	4
167.00	SPY131025P00167000	1.50	0.76	1.50	1.54	730	26,149
167.00	SPY7131025P00167000	1.70	0.63	1.33	1.72	512	28
167.00	SPYJ131025P00167000	2.17	0.00	N/A	5.00	1	1
167.50	SPY131004P00167500	0.26	0.63	0.25	0.28	12,548	34,121
167.50	SPY7131004P00167500	0.33	0.83	0.01	0.51	571	6,285
167.50	SPYJ131004P00167500	0.23	1.26	N/A	5.00	1	1
167.50	SPY131011P00167500	0.80	0.62	0.79	0.82	2,323	2,313
167.50	SPY7131011P00167500	0.90	0.97	0.79	0.99	364	282
167.50	SPY131025P00167500	1.80	0.50	1.64	1.68	237	1,335
167.50	SPY7131025P00167500	2.07	0.28	1.34	1.78	451	4
168.00	SPY131004P00168000	0.37	0.64	0.34	0.37	45,659	45,695
168.00	SPY7131004P00168000	0.55	0.50	0.24	0.38	78	6,399
168.00	SPYJ131004P00168000	0.58	0.63	0.02	5.00	1	1
168.00	SPY131011P00168000	0.95	0.75	0.92	0.96	13,054	31,183
168.00	SPY7131011P00168000	1.04	0.59	0.92	0.97	22	390
168.00	SPY131019P00168000	1.44	0.60	1.45	1.47	23,570	169,523
168.00	SPY7131019P00168000	1.72	0.40	1.34	1.55	60	327
168.00	SPYJ131019P00168000	1.61	0.94	N/A	5.00	1	2
168.00	SPY131025P00168000	1.81	0.69	1.81	1.83	2,846	26,127
168.50	SPY131004P00168500	0.47	0.79	0.46	0.48	38,164	22,254
168.50	SPY7131004P00168500	0.63	0.74	N/A	0.61	189	920
168.50	SPY131011P00168500	1.07	1.01	1.07	1.11	4,456	10,327
168.50	SPY131025P00168500	1.92	0.93	1.94	1.99	392	917
168.50	SPY7131025P00168500	2.63	0.00	1.79	2.08	4	356
169.00	SPY131004P00169000	0.63	0.82	0.62	0.64	35,660	57,008
169.00	SPY7131004P00169000	0.85	0.47	0.52	0.70	768	628
169.00	SPYJ131004P00169000	1.37	0.74	N/A	5.00	1	2
169.00	SPY131011P00169000	1.27	0.76	1.27	1.28	5,927	23,764
169.00	SPY7131011P00169000	1.36	0.71	1.15	1.34	6	220
169.00	SPY131019P00169000	1.78	0.68	1.76	1.80	25,736	138,904
169.00	SPY7131019P00169000	2.11	0.62	1.67	1.88	88	2,467
169.00	SPY131025P00169000	2.12	0.68	2.12	2.17	2,692	11,340
169.00	SPY7131025P00169000	2.36	0.00	N/A	2.25	50	60
169.50	SPY131004P00169500	0.83	1.16	0.81	0.84	8,120	9,934
169.50	SPY7131004P00169500	0.95	1.04	0.66	0.95	36	264
169.50	SPY131011P00169500	1.46	1.20	1.43	1.46	3,355	9,335
169.50	SPY7131011P00169500	1.55	0.50	N/A	1.59	26	357
169.50	SPY131025P00169500	2.53	0.79	2.31	2.37	165	1,084
169.50	SPY7131025P00169500	2.63	0.26	2.14	2.45	11	49
169.50	SPYJ131025P00169500	3.19	0.00	0.15	5.15	2	3
170.00	SPY131004P00170000	1.09	1.01	1.09	1.10	8,988	19,173
170.00	SPY7131004P00170000	1.21	1.27	0.96	1.18	430	927
170.00	SPY131011P00170000	1.67	1.22	1.63	1.69	3,469	16,867
170.00	SPY7131011P00170000	2.33	0.02	1.57	1.76	10	973
170.00	SPYJ131011P00170000	1.69	0.00	N/A	5.00	2	2
170.00	SPY131019P00170000	2.20	0.78	2.18	2.22	8,781	184,519
170.00	SPY7131019P00170000	2.57	0.49	2.08	2.29	22	527
170.00	SPYJ131019P00170000	2.41	0.85	0.15	5.15	1	15
170.00	SPY131025P00170000	2.46	1.15	2.50	2.58	903	20,254
170.00	SPY7131025P00170000	2.61	0.07	2.37	2.69	12	6
170.00	SPYJ131025P00170000	3.39	0.00	0.35	5.35	1	3
170.50	SPY131004P00170500	1.68	1.03	1.33	1.44	1,718	3,473
170.50	SPY131011P00170500	2.31	0.81	1.88	1.99	988	1,111
170.50	SPYJ131011P00170500	2.08	0.03	N/A	5.00	3	2
170.50	SPY131025P00170500	3.00	0.89	2.73	2.81	111	2,736
170.50	SPY7131025P00170500	2.90	0.00	1.97	2.91	1	1
170.50	SPYJ131025P00170500	3.10	0.00	0.85	5.85	2	3
171.00	SPY131004P00171000	1.76	1.28	1.70	1.83	1,860	9,873
171.00	SPY7131004P00171000	2.15	0.00	1.65	1.87	20	111
171.00	SPYJ131004P00171000	2.12	0.00	N/A	5.00	1	1
171.00	SPY131011P00171000	2.48	1.07	2.17	2.29	1,221	5,019
171.00	SPY7131011P00171000	1.46	0.00	2.11	2.33	192	203
171.00	SPYJ131011P00171000	2.51	0.00	0.50	5.50	1	1
171.00	SPY131019P00171000	2.67	0.93	2.64	2.73	4,895	72,706
171.00	SPY7131019P00171000	3.15	0.42	2.58	2.80	4	486
171.00	SPYJ131019P00171000	4.08	0.00	0.75	5.75	1	3
171.00	SPY131025P00171000	3.24	0.98	2.98	3.07	7	3,041
171.50	SPY131004P00171500	2.68	0.95	2.10	2.29	133	446
171.50	SPY131011P00171500	2.99	0.92	2.50	2.62	303	340
171.50	SPY7131011P00171500	2.89	0.00	0.14	2.66	193	193
171.50	SPYJ131011P00171500	2.77	0.00	0.35	5.35	1	1
171.50	SPY131025P00171500	3.54	1.19	3.25	3.34	12	206
172.00	SPY131004P00172000	2.59	1.12	2.55	2.75	313	3,058
172.00	SPY7131004P00172000	3.42	0.00	2.51	2.73	4	3,550
172.00	SPYJ131004P00172000	1.63	0.00	0.45	5.45	1	1
172.00	SPY131011P00172000	3.48	0.84	2.86	3.01	451	11,618
172.00	SPY7131011P00172000	1.86	0.00	2.79	3.01	48	60
172.00	SPYJ131011P00172000	3.21	0.00	0.70	5.70	2	1
172.00	SPY131019P00172000	3.20	1.03	3.24	3.36	1,579	57,619
172.00	SPY7131019P00172000	3.58	0.82	3.12	3.47	5	2,764
172.00	SPYJ131019P00172000	5.20	0.00	1.15	6.15	1	1
172.00	SPY131025P00172000	3.85	0.99	3.54	3.65	194	10,116
172.50	SPY131004P00172500	3.00	1.82	2.99	3.23	55	205
172.50	SPY131011P00172500	4.20	0.67	3.23	3.41	10	153
172.50	SPY131025P00172500	4.36	0.66	3.86	3.97	191	132
173.00	SPY131004P00173000	3.80	1.50	3.49	3.71	192	2,531
173.00	SPY7131004P00173000	3.80	1.45	3.40	3.76	11	50
173.00	SPYJ131004P00173000	2.12	0.00	1.45	6.45	1	1
173.00	SPY131011P00173000	3.93	1.46	3.66	3.83	81	6,662
173.00	SPYJ131011P00173000	2.44	0.00	1.55	6.55	2	2
173.00	SPY131019P00173000	3.85	1.45	3.94	4.10	782	24,650
173.00	SPY7131019P00173000	4.50	0.00	3.83	4.19	5	1,375
173.00	SPYJ131019P00173000	5.32	0.00	1.80	6.80	1	4
173.00	SPY131025P00173000	4.72	0.70	4.20	4.31	76	502
173.50	SPY131004P00173500	4.55	0.45	3.98	4.21	2	24
173.50	SPY131011P00173500	5.12	0.29	4.11	4.30	10	66
173.50	SPY131025P00173500	5.83	0.00	4.56	4.70	28	78
174.00	SPY131004P00174000	5.28	1.09	4.48	4.70	107	1,356
174.00	SPY7131004P00174000	5.07	0.00	4.38	4.74	1	7
174.00	SPYJ131004P00174000	2.79	0.00	2.45	7.45	2	2
174.00	SPY131011P00174000	5.59	0.80	4.55	4.78	1	337
174.00	SPY7131011P00174000	2.82	0.00	4.45	4.81	10	70
174.00	SPYJ131011P00174000	3.03	0.00	2.50	7.50	3	3
174.00	SPY131019P00174000	5.25	1.07	4.73	4.93	142	8,579
174.00	SPY7131019P00174000	4.80	0.00	4.63	4.99	5	243
174.00	SPYJ131019P00174000	3.18	0.00	2.65	7.65	1	3
174.00	SPY131025P00174000	6.25	0.00	4.95	5.09	1	40
174.00	SPYJ131025P00174000	3.47	0.00	2.80	7.80	5	5
174.50	SPY131004P00174500	4.97	0.00	4.96	5.21	118	138
174.50	SPY131011P00174500	4.45	0.00	5.03	5.25	1	75
174.50	SPY131025P00174500	6.68	0.00	5.33	5.51	46	75
175.00	SPY131004P00175000	6.21	0.73	5.48	5.70	12	377
175.00	SPY131011P00175000	6.69	0.00	5.50	5.73	11	211
175.00	SPYJ131011P00175000	3.71	0.00	3.40	8.40	1	1
175.00	SPY131019P00175000	6.20	1.15	5.62	5.81	493	11,229
175.00	SPY7131019P00175000	3.94	0.00	5.52	5.88	1	58
175.00	SPYJ131019P00175000	7.33	0.00	3.55	8.55	1	1
175.00	SPY131025P00175000	7.50	0.00	5.76	5.94	18	64
175.00	SPYJ131025P00175000	4.09	0.00	3.60	8.60	5	5
176.00	SPY131004P00176000	8.20	0.00	6.48	6.70	4	80
176.00	SPY131011P00176000	6.86	0.33	6.48	6.71	15	217
176.00	SPY131019P00176000	7.20	0.90	6.54	6.77	66	1,385
176.00	SPY7131019P00176000	6.23	0.00	6.40	6.86	10	20
176.00	SPY131025P00176000	7.08	0.50	6.65	6.84	6	5
177.00	SPY131004P00177000	7.34	0.00	7.48	7.69	8	19,722
177.00	SPY131011P00177000	8.09	0.00	7.47	7.70	20	10
177.00	SPY131019P00177000	8.15	1.12	7.51	7.73	16,074	10,896
177.00	SPY7131019P00177000	6.65	0.00	7.37	7.83	1	12
177.00	SPY131025P00177000	5.58	0.00	7.56	7.79	2	2
177.50	SPY131004P00177500	8.56	0.00	7.95	8.20	4	4
178.00	SPY131011P00178000	8.52	1.08	8.47	8.70	118	2,453
178.00	SPY131019P00178000	8.55	1.97	8.49	8.71	56	379
178.00	SPY7131019P00178000	12.40	0.00	8.35	8.81	50	26
179.00	SPY131019P00179000	11.28	0.00	9.48	9.70	2	386
179.00	SPY131025P00179000	9.45	0.00	9.50	9.72	50	35
180.00	SPY131019P00180000	10.97	1.40	10.48	10.70	65	542
180.00	SPY7131019P00180000	10.80	1.44	10.33	10.79	2	6
180.00	SPY131025P00180000	10.17	0.00	10.49	10.71	20	5
181.00	SPY131019P00181000	11.58	0.62	11.48	11.69	5	170
182.00	SPY131019P00182000	11.96	0.00	12.48	12.69	30	119
183.00	SPY131019P00183000	13.59	0.00	13.48	13.69	7	106
184.00	SPY131019P00184000	14.24	0.00	14.48	14.69	2	2
185.00	SPY131004P00185000	17.15	0.00	15.48	15.70	5	4
185.00	SPY131019P00185000	14.98	0.00	15.48	15.69	30	30
185.00	SPY131025P00185000	17.20	0.00	15.48	15.69	2	2
187.00	SPY131019P00187000	19.36	0.00	17.48	17.69	11	11
188.00	SPY131019P00188000	20.35	0.00	18.48	18.69	11	11
189.00	SPY131019P00189000	16.70	0.00	19.48	19.69	2	3
190.00	SPY131019P00190000	21.85	0.00	20.48	20.69	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)