
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: ETFs » Quotes and Charts » Options Quotes

SPDR S&P 500 ETF (SPY)

165.31-0.14 (-0.08%) 4:17P EDT (AMEX) - [After Hours: 165.44+0.13 (+0.08%) 7:02P EDT]

Options Quotes as of Friday, May 24th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: May 24 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
139.00	SPYE24133139000	Call	26.51	26.68	26.98	+0.56	108	104
140.00	SPYE24133140000	Call	25.51	25.68	25.38	0	75	235
140.00	SPY7E24133140000	Call	23.23	27.61	23.13	0	0	0
140.00	SPYJE24133140000	Call	22.85	27.83	21.75	0	0	0
141.00	SPYE24133141000	Call	24.51	24.67	27.26	+2.84	60	60
142.00	SPYE24133142000	Call	23.51	23.67	26.26	+2.84	60	60
143.00	SPYE24133143000	Call	22.52	22.68	24.58	+2.18	80	126
143.00	SPY7E24133143000	Call	20.23	24.61	20.13	0	0	0
143.00	SPYJE24133143000	Call	19.85	24.83	18.75	0	0	0
144.00	SPYE24133144000	Call	21.40	21.61	19.04	-2.39	1	1
144.00	SPY7E24133144000	Call	19.23	23.61	19.14	0	0	0
144.00	SPYJE24133144000	Call	18.85	23.83	19.02	0	0	0
145.00	SPYE24133145000	Call	20.51	20.67	22.23	+1.82	16	18
145.00	SPY7E24133145000	Call	18.23	22.61	18.14	0	0	0
145.00	SPYJE24133145000	Call	17.85	22.83	18.02	0	0	0
146.00	SPYE24133146000	Call	19.51	19.67	17.07	-1.38	2	4
147.00	SPYE24133147000	Call	18.51	18.67	17.48	-0.94	1	40
147.00	SPY7E24133147000	Call	16.23	20.61	16.11	0	0	0
147.00	SPYJE24133147000	Call	15.85	20.83	16.02	0	0	0
148.00	SPYE24133148000	Call	17.51	17.68	17.94	+1.98	83	174
148.00	SPY7E24133148000	Call	15.23	19.61	15.14	0	0	0
148.00	SPYJE24133148000	Call	14.85	19.83	15.02	0	0	0
149.00	SPYE24133149000	Call	16.51	16.59	15.50	+0.05	2	7
149.00	SPY7E24133149000	Call	14.10	18.33	14.06	0	0	0
149.00	SPYJE24133149000	Call	13.85	18.83	14.02	0	0	0
150.00	SPYE24133150000	Call	15.51	15.68	14.35	-1.3	5	118
150.00	SPY7E24133150000	Call	13.23	17.61	13.33	0	0	0
150.00	SPYJE24133150000	Call	12.85	17.83	11.75	0	0	0
151.00	SPYE24133151000	Call	14.52	14.68	13.43	-0.99	10	439
151.00	SPY7E24133151000	Call	12.23	16.61	5.64	-6.69	1	1
151.00	SPYJE24133151000	Call	11.85	16.83	10.80	0	0	0
152.00	SPYE24133152000	Call	13.52	13.68	11.11	-2.31	1	379
152.00	SPY7E24133152000	Call	11.23	15.61	11.24	0	0	0
152.00	SPYJE24133152000	Call	10.99	15.95	9.80	0	0	0
153.00	SPYE24133153000	Call	12.51	12.67	12.20	-0.2	42	564
153.00	SPY7E24133153000	Call	10.23	14.61	13.51	+3.37	10	10
153.00	SPYJE24133153000	Call	9.99	14.95	9.90	0	0	0
154.00	SPYE24133154000	Call	11.51	11.67	13.23	+1.81	6	1258
154.00	SPY7E24133154000	Call	9.23	13.61	8.07	-1	3	2
154.00	SPYJE24133154000	Call	8.99	13.95	9.03	0	0	0
155.00	SPYE24133155000	Call	10.51	10.67	10.01	-0.45	226	1888
155.00	SPY7E24133155000	Call	8.23	12.61	5.00	-3.1	5	5
155.00	SPYJE24133155000	Call	7.99	12.95	8.03	0	0	0
155.50	SPYE24133155500	Call	10.01	9.98	9.93	0	0	0
155.50	SPYJE24133155500	Call	7.49	12.45	7.53	0	0	0
155.50	SPY7E24133155500	Call	7.73	12.08	7.81	0	0	0
156.00	SPY7E24133156000	Call	7.18	11.61	8.08	+0.68	10	27
156.00	SPYE24133156000	Call	9.51	9.67	9.00	-0.43	98	2577
156.00	SPYJE24133156000	Call	6.99	11.95	7.04	0	0	0
156.50	SPYE24133156500	Call	9.01	9.18	8.44	-0.49	10	10
156.50	SPYJE24133156500	Call	6.49	11.45	6.54	0	0	0
156.50	SPY7E24133156500	Call	6.73	11.11	6.66	0	0	0
157.00	SPYE24133157000	Call	8.51	8.67	8.43	-0.29	710	3271
157.00	SPY7E24133157000	Call	6.23	10.61	8.00	+1.97	1	13
157.00	SPYJE24133157000	Call	5.99	10.95	4.80	0	0	0
157.50	SPYE24133157500	Call	8.01	8.17	7.21	-0.72	1	1
157.50	SPYJE24133157500	Call	5.49	10.45	5.53	0	0	0
157.50	SPY7E24133157500	Call	5.73	10.11	5.90	0	0	0
158.00	SPYE24133158000	Call	7.32	7.48	7.20	-0.07	163	3942
158.00	SPY7E24133158000	Call	5.23	9.61	3.91	-1.44	20	10
158.00	SPYJE24133158000	Call	4.99	9.95	3.80	0	0	0
158.50	SPYE24133158500	Call	7.01	7.18	6.00	0	10	100
158.50	SPYJE24133158500	Call	4.49	9.45	4.51	0	0	0
158.50	SPY7E24133158500	Call	4.73	9.09	4.85	0	0	0
159.00	SPYE24133159000	Call	6.29	6.45	6.17	-0.55	321	6298
159.00	SPY7E24133159000	Call	4.23	8.61	5.52	+1.07	25	306
159.00	SPYJE24133159000	Call	3.99	8.95	3.90	0	0	0
159.50	SPYE24133159500	Call	6.01	6.18	4.85	-1.09	201	293
159.50	SPYJE24133159500	Call	3.49	8.45	2.30	0	0	0
159.50	SPY7E24133159500	Call	3.68	8.09	3.65	0	0	0
160.00	SPYE24133160000	Call	5.51	5.49	4.93	-0.31	663	7896
160.00	SPY7E24133160000	Call	3.18	7.61	5.20	0	5	179
160.00	SPYJE24133160000	Call	2.98	7.95	2.90	0	0	0
160.50	SPYE24133160500	Call	5.01	5.18	4.46	-0.61	117	163
160.50	SPYJE24133160500	Call	2.49	7.45	2.40	0	0	0
160.50	SPY7E24133160500	Call	2.73	7.29	2.70	0	0	0
161.00	SPYE24133161000	Call	4.51	4.68	4.46	-0.33	613	14427
161.00	SPY7E24133161000	Call	2.18	6.61	3.36	+0.91	25	1055
161.00	SPYJE24133161000	Call	1.98	6.95	1.30	0	0	0
161.50	SPYE24133161500	Call	4.01	4.18	3.39	-0.64	274	367
161.50	SPYJE24133161500	Call	1.59	6.55	1.30	0	0	0
161.50	SPY7E24133161500	Call	1.73	6.06	1.66	0	0	0
162.00	SPYE24133162000	Call	3.51	3.66	3.42	-0.18	1263	10761
162.00	SPY7E24133162000	Call	1.23	5.60	2.28	0	3	2045
162.00	SPYJE24133162000	Call	1.08	6.05	1.00	0	0	0
162.50	SPYE24133162500	Call	3.01	3.16	2.40	-0.59	1398	783
162.50	SPYJE24133162500	Call	0.60	5.60	0.59	0	0	0
162.50	SPY7E24133162500	Call	0.68	5.00	2.00	0	0	0
163.00	SPYE24133163000	Call	2.57	2.66	2.53	+0.07	5086	16516
163.00	SPYJE24133163000	Call	0.08	5.05	0.05	0	0	0
163.00	SPY7E24133163000	Call	0.18	4.87	2.03	0	691	401
163.50	SPYE24133163500	Call	2.06	2.16	0.99	-1.18	9363	4407
163.50	SPYJE24133163500	Call	1.00	5.00	1.11	0	0	0
163.50	SPY7E24133163500	Call	0.01	4.24	1.48	-0.06	296	276
164.00	SPYE24133164000	Call	1.56	1.66	1.53	-0.19	46520	62905
164.00	SPYJE24133164000	Call	0.25	5.00	0.99	+0.18	10	10
164.00	SPY7E24133164000	Call	0.01	5.00	0.80	-0.87	1203	577
164.50	SPYE24133164500	Call	1.07	1.12	0.48	-0.73	46252	8656
164.50	SPYJE24133164500	Call	0.34	5.00	0.56	0	0	0
164.50	SPY7E24133164500	Call	1.06	1.17	0.90	-0.38	611	416
165.00	SPYE24133165000	Call	0.54	0.62	0.62	-0.26	133397	38426
165.00	SPY7E24133165000	Call	0.56	0.67	0.32	-0.49	2302	1150
165.00	SPYJE24133165000	Call	0.14	5.00	0.93	+0.56	10	10
165.50	SPYE24133165500	Call	0.10	0.22	0.03	-0.53	59919	20195
165.50	SPYJE24133165500	Call	0.02	4.99	0.02	0	0	0
165.50	SPY7E24133165500	Call	0.08	0.16	0.06	-0.46	646	1754
166.00	SPYE24133166000	Call	0.01	0.01	0.01	-0.32	21440	35813
166.00	SPY7E24133166000	Call	0.01	0.02	0.02	-0.25	6	1057
166.00	SPYJE24133166000	Call	0.02	5.00	0.01	0	1	0
166.50	SPYE24133166500	Call	0.01	0.01	0.03	-0.15	12145	28070
166.50	SPYJE24133166500	Call	0.01	5.00	4.98	0	0	0
166.50	SPY7E24133166500	Call	0.01	0.01	0.73	+0.59	1911	1237
167.00	SPYE24133167000	Call	0.01	0.01	0.01	-0.09	6014	42803
167.00	SPY7E24133167000	Call	0.08	0.01	0.10	0	355	1093
167.00	SPYJE24133167000	Call	0.68	5.00	5.00	0	0	0
167.50	SPYE24133167500	Call	0.01	0.01	0.01	-0.03	572	18281
167.50	SPYJE24133167500	Call	0.39	5.00	5.00	0	0	0
167.50	SPY7E24133167500	Call	0.03	0.01	0.04	0	5	1842
168.00	SPYE24133168000	Call	0.02	0.01	0.01	-0.01	850	30776
168.00	SPY7E24133168000	Call	0.01	0.01	0.03	0	13	1105
168.00	SPYJE24133168000	Call	0.38	5.00	5.00	0	0	0
168.50	SPYE24133168500	Call	0.01	0.01	0.01	0	1500	24078
168.50	SPYJE24133168500	Call	0.21	5.00	5.00	0	0	0
168.50	SPY7E24133168500	Call	0.01	0.01	0.50	+0.49	1169	1445
169.00	SPYE24133169000	Call	0.01	0.01	0.01	0	97	29130
169.00	SPYJE24133169000	Call	0.08	5.00	5.00	0	0	0
169.00	SPY7E24133169000	Call	0.01	0.01	0.11	+0.1	912	457
169.50	SPYE24133169500	Call	0.01	0.01	0.01	0	44	9121
169.50	SPYJE24133169500	Call	0.01	5.00	5.00	0	0	0
169.50	SPY7E24133169500	Call	0.02	0.01	0.07	+0.05	51	65
170.00	SPYE24133170000	Call	0.03	0.01	0.01	0	253	21602
170.00	SPY7E24133170000	Call	0.01	0.01	0.05	+0.03	135	137
170.00	SPYJE24133170000	Call	0.01	5.00	5.00	0	0	0
170.50	SPYE24133170500	Call	0.02	0.01	0.01	0	3	3506
170.50	SPY7E24133170500	Call	0.01	0.01	0.18	+0.16	5	5
171.00	SPYE24133171000	Call	0.01	0.01	0.01	0	252	9065
171.00	SPY7E24133171000	Call	0.01	0.01	0.02	0	0	0
172.00	SPYE24133172000	Call	0.01	0.01	0.01	0	25	3416
172.00	SPY7E24133172000	Call	0.01	0.01	0.02	0	0	0
173.00	SPYE24133173000	Call	0.01	0.01	0.01	0	10	3409
173.00	SPY7E24133173000	Call	0.01	0.01	0.02	0	0	0
174.00	SPYE24133174000	Call	0.01	0.01	0.01	0	10	555
174.00	SPY7E24133174000	Call	0.00	0.01	0.01	-0.01	1	5
175.00	SPYE24133175000	Call	0.01	0.01	0.01	0	2279	2669
175.00	SPY7E24133175000	Call	0.00	0.01	0.02	0	0	0
176.00	SPY7E24133176000	Call	0.00	0.02	0.02	0	0	0
177.00	SPY7E24133177000	Call	0.00	0.02	0.02	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
139.00	SPYQ24133139000	Put	0.01	0.01	0.02	0	8	167
140.00	SPYQ24133140000	Put	0.01	0.01	0.01	-0.01	10	3830
140.00	SPY7Q24133140000	Put	0.01	0.02	0.02	0	0	0
140.00	SPYJQ24133140000	Put	0.00	5.00	5.00	0	0	0
141.00	SPYQ24133141000	Put	0.01	0.01	0.01	-0.01	149	549
142.00	SPYQ24133142000	Put	0.01	0.01	0.01	-0.01	10	99
143.00	SPYQ24133143000	Put	0.01	0.01	0.02	0	530	2545
143.00	SPY7Q24133143000	Put	0.01	0.02	0.02	0	0	0
143.00	SPYJQ24133143000	Put	0.00	5.00	5.00	0	0	0
144.00	SPYQ24133144000	Put	0.01	0.01	0.01	0	10	1540
144.00	SPY7Q24133144000	Put	0.01	0.02	0.02	0	0	0
144.00	SPYJQ24133144000	Put	0.00	5.00	5.00	0	0	0
145.00	SPYQ24133145000	Put	0.01	0.01	0.01	0	2	4014
145.00	SPY7Q24133145000	Put	0.01	0.02	0.02	0	0	0
145.00	SPYJQ24133145000	Put	0.00	5.00	5.00	0	0	0
146.00	SPYQ24133146000	Put	0.01	0.01	0.01	-0.01	2	3366
147.00	SPYQ24133147000	Put	0.01	0.01	0.01	0	116	3205
147.00	SPY7Q24133147000	Put	0.01	0.02	0.02	0	0	0
147.00	SPYJQ24133147000	Put	0.00	5.00	5.00	0	0	0
148.00	SPYQ24133148000	Put	0.01	0.01	0.01	-0.01	106	1917
148.00	SPY7Q24133148000	Put	0.01	0.02	0.02	0	0	0
148.00	SPYJQ24133148000	Put	0.00	5.00	5.00	0	0	0
149.00	SPYQ24133149000	Put	0.01	0.01	0.02	0	181	3523
149.00	SPY7Q24133149000	Put	0.01	0.02	0.02	0	0	0
149.00	SPYJQ24133149000	Put	0.00	5.00	5.00	0	0	0
150.00	SPYQ24133150000	Put	0.01	0.01	0.01	0	4	42703
150.00	SPY7Q24133150000	Put	0.01	0.01	0.07	+0.05	10	9
150.00	SPYJQ24133150000	Put	0.00	5.00	5.00	0	0	0
151.00	SPYQ24133151000	Put	0.01	0.01	0.01	-0.01	138	4775
151.00	SPY7Q24133151000	Put	0.01	0.01	0.08	+0.06	40	1205
151.00	SPYJQ24133151000	Put	0.00	5.00	5.00	0	0	0
152.00	SPYQ24133152000	Put	0.01	0.01	0.01	-0.01	4	8602
152.00	SPY7Q24133152000	Put	0.01	0.01	0.09	+0.07	30	24
152.00	SPYJQ24133152000	Put	0.00	5.00	5.00	0	0	0
153.00	SPYQ24133153000	Put	0.01	0.01	0.01	-0.01	5	8242
153.00	SPY7Q24133153000	Put	0.01	0.01	0.10	+0.08	10	90
153.00	SPYJQ24133153000	Put	0.00	5.00	5.00	0	0	0
154.00	SPYQ24133154000	Put	0.01	0.01	0.01	0	37	8735
154.00	SPY7Q24133154000	Put	0.01	0.02	0.82	+0.8	30	50
154.00	SPYJQ24133154000	Put	0.01	5.00	5.00	0	0	0
155.00	SPY7Q24133155000	Put	0.01	0.02	0.31	+0.28	100	108
155.00	SPYQ24133155000	Put	0.01	0.01	0.01	0	99	6778
155.00	SPYJQ24133155000	Put	0.01	5.00	5.00	0	0	0
155.50	SPYQ24133155500	Put	0.01	0.01	0.01	0	136	727
155.50	SPYJQ24133155500	Put	0.00	5.00	5.00	0	0	0
155.50	SPY7Q24133155500	Put	0.01	0.01	0.03	0	0	0
156.00	SPY7Q24133156000	Put	0.01	0.01	0.06	+0.03	10	70
156.00	SPYQ24133156000	Put	0.01	0.01	0.01	0	60	15599
156.00	SPYJQ24133156000	Put	0.01	5.00	5.00	0	0	0
156.50	SPYQ24133156500	Put	0.01	0.01	0.01	0	613	2372
156.50	SPYJQ24133156500	Put	0.00	5.00	5.00	0	0	0
156.50	SPY7Q24133156500	Put	0.01	0.01	0.01	0	0	0
157.00	SPYQ24133157000	Put	0.01	0.01	0.01	0	1	19197
157.00	SPY7Q24133157000	Put	0.01	0.01	0.24	+0.23	3	24
157.00	SPYJQ24133157000	Put	0.02	5.00	5.00	0	0	0
157.50	SPYQ24133157500	Put	0.01	0.01	0.01	0	403	2668
157.50	SPYJQ24133157500	Put	0.00	5.00	5.00	0	0	0
157.50	SPY7Q24133157500	Put	0.01	0.01	0.01	0	0	0
158.00	SPYQ24133158000	Put	0.01	0.01	0.01	-0.01	34	11689
158.00	SPY7Q24133158000	Put	0.01	0.01	0.32	+0.31	10	213
158.00	SPYJQ24133158000	Put	0.01	5.00	5.00	0	0	0
158.50	SPYQ24133158500	Put	0.01	0.01	0.01	-0.01	20	2854
158.50	SPYJQ24133158500	Put	0.01	5.00	5.00	0	0	0
158.50	SPY7Q24133158500	Put	0.01	0.01	0.01	0	0	0
159.00	SPYQ24133159000	Put	0.01	0.01	0.01	-0.01	13	29763
159.00	SPY7Q24133159000	Put	0.01	0.01	0.17	+0.16	10	352
159.00	SPYJQ24133159000	Put	0.02	5.00	5.00	0	0	0
159.50	SPYQ24133159500	Put	0.01	0.01	0.01	-0.01	6	8109
159.50	SPYJQ24133159500	Put	0.04	5.00	5.00	0	0	0
159.50	SPY7Q24133159500	Put	0.01	0.01	0.01	0	0	0
160.00	SPYQ24133160000	Put	0.02	0.01	0.01	-0.02	554	32419
160.00	SPY7Q24133160000	Put	0.01	0.01	0.04	+0.03	4	671
160.00	SPYJQ24133160000	Put	0.06	5.00	5.00	0	0	0
160.50	SPYQ24133160500	Put	0.01	0.01	0.01	-0.02	307	4605
160.50	SPYJQ24133160500	Put	0.08	5.00	5.00	0	0	0
160.50	SPY7Q24133160500	Put	0.01	0.01	0.01	0	0	0
161.00	SPYQ24133161000	Put	0.01	0.01	0.01	-0.02	5795	61350
161.00	SPY7Q24133161000	Put	0.01	0.01	0.09	+0.08	3	17
161.00	SPYJQ24133161000	Put	0.01	3.80	3.80	0	0	0
161.50	SPYQ24133161500	Put	0.01	0.01	0.01	-0.02	2711	10849
161.50	SPYJQ24133161500	Put	0.01	5.00	0.01	0	0	0
161.50	SPY7Q24133161500	Put	0.01	0.01	0.02	0	0	0
162.00	SPYQ24133162000	Put	0.01	0.01	0.01	-0.03	25279	60560
162.00	SPY7Q24133162000	Put	0.01	0.01	0.12	+0.09	8	174
162.00	SPYJQ24133162000	Put	0.04	5.00	0.04	0	0	0
162.50	SPYQ24133162500	Put	0.01	0.01	0.01	-0.04	9274	18892
162.50	SPYJQ24133162500	Put	0.16	5.00	0.16	0	0	0
162.50	SPY7Q24133162500	Put	0.01	0.01	0.16	+0.12	1	11
163.00	SPYQ24133163000	Put	0.01	0.01	0.01	-0.06	29558	110688
163.00	SPYJQ24133163000	Put	0.27	5.00	0.27	0	0	0
163.00	SPY7Q24133163000	Put	0.01	0.01	0.04	-0.17	7	291
163.50	SPYQ24133163500	Put	0.01	0.01	0.01	-0.1	42551	36424
163.50	SPYJQ24133163500	Put	0.02	5.00	0.41	0	0	0
163.50	SPY7Q24133163500	Put	0.01	0.01	0.06	-0.48	237	575
164.00	SPYQ24133164000	Put	0.01	0.01	0.01	-0.16	131059	93313
164.00	SPYJQ24133164000	Put	0.01	5.00	0.31	-0.3	7	13
164.00	SPY7Q24133164000	Put	0.01	0.01	0.35	-0.02	1818	471
164.50	SPYQ24133164500	Put	0.01	0.01	0.01	-0.23	80291	23342
164.50	SPYJQ24133164500	Put	0.04	5.00	0.86	0	0	0
164.50	SPY7Q24133164500	Put	0.01	0.01	0.27	-0.13	388	945
165.00	SPYQ24133165000	Put	0.01	0.01	0.01	-0.36	145897	100857
165.00	SPY7Q24133165000	Put	0.01	0.02	0.03	-0.32	200	2380
165.00	SPYJQ24133165000	Put	0.16	5.00	4.99	0	0	0
165.50	SPYQ24133165500	Put	0.01	0.03	0.66	+0.1	28214	28601
165.50	SPYJQ24133165500	Put	0.59	4.99	1.51	0	0	0
165.50	SPY7Q24133165500	Put	0.01	0.19	0.04	-0.6	68	2415
166.00	SPYQ24133166000	Put	0.33	0.49	0.37	-0.47	99599	109167
166.00	SPY7Q24133166000	Put	0.01	5.00	1.25	+0.57	20	2216
166.00	SPYJQ24133166000	Put	0.22	5.00	0.01	0	0	0
166.50	SPYQ24133166500	Put	0.85	0.99	0.11	-1.14	19278	60520
166.50	SPYJQ24133166500	Put	0.01	5.00	0.01	0	0	0
166.50	SPY7Q24133166500	Put	0.01	5.00	1.54	+0.08	20	3643
167.00	SPYQ24133167000	Put	1.33	1.49	1.45	-0.13	6631	37431
167.00	SPY7Q24133167000	Put	0.01	5.00	1.80	-0.9	136	2105
167.00	SPYJQ24133167000	Put	0.02	5.00	0.01	0	0	0
167.50	SPYQ24133167500	Put	1.83	2.01	2.08	-0.12	11147	23235
167.50	SPYJQ24133167500	Put	0.01	5.00	0.01	0	0	0
167.50	SPY7Q24133167500	Put	0.01	5.00	3.00	0	3	2162
168.00	SPYQ24133168000	Put	2.33	2.49	2.70	+0.12	1789	13165
168.00	SPY7Q24133168000	Put	0.41	5.08	4.00	+0.6	10	791
168.00	SPYJQ24133168000	Put	0.01	5.00	0.01	0	0	0
168.50	SPYQ24133168500	Put	2.82	2.99	3.13	+0.12	604	6696
168.50	SPYJQ24133168500	Put	0.45	5.41	0.50	0	0	0
168.50	SPY7Q24133168500	Put	0.71	5.40	4.00	0	2	867
169.00	SPYQ24133169000	Put	3.34	3.49	3.54	+0.03	437	4805
169.00	SPYJQ24133169000	Put	0.90	5.90	2.39	0	0	0
169.00	SPY7Q24133169000	Put	1.41	5.78	1.08	-1.92	385	221
169.50	SPYQ24133169500	Put	3.83	3.99	4.92	+0.8	62	1929
169.50	SPYJQ24133169500	Put	1.45	6.41	1.50	0	0	0
169.50	SPY7Q24133169500	Put	1.70	6.40	3.20	+1.54	47	21
170.00	SPYQ24133170000	Put	4.32	4.49	4.65	-0.01	686	2615
170.00	SPY7Q24133170000	Put	2.41	6.71	2.22	-0.02	56	56
170.00	SPYJQ24133170000	Put	1.95	6.91	2.07	0	0	0
170.50	SPYQ24133170500	Put	4.82	4.99	5.49	+0.54	1	399
170.50	SPY7Q24133170500	Put	2.91	7.43	2.89	0	0	0
171.00	SPYQ24133171000	Put	5.32	5.48	5.89	+0.34	50	436
171.00	SPY7Q24133171000	Put	3.41	7.71	3.14	0	0	0
172.00	SPYQ24133172000	Put	6.32	6.49	6.74	+0.33	27	286
172.00	SPY7Q24133172000	Put	4.41	8.71	4.18	0	0	0
173.00	SPYQ24133173000	Put	7.32	7.48	5.09	-2.31	140	140
173.00	SPY7Q24133173000	Put	5.41	9.71	5.38	0	0	0
174.00	SPYQ24133174000	Put	8.32	8.48	6.69	-1.65	24	17
174.00	SPY7Q24133174000	Put	6.41	10.71	6.38	0	0	0
175.00	SPYQ24133175000	Put	9.32	9.48	9.95	+0.45	100	59
175.00	SPY7Q24133175000	Put	7.41	12.00	7.38	0	0	0
176.00	SPY7Q24133176000	Put	8.41	12.71	8.21	0	0	0
177.00	SPY7Q24133177000	Put	9.41	13.71	9.19	0	0	0