Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPY Feb 20 2010 56.00 53.43 -3.62 -6.35 53.43 53.43 50.98 51.23 6 7
SPY Feb 20 2010 57.00 47.97 -8.28 -14.72 47.97 47.97 49.98 50.23 4 5
SPY Feb 20 2010 58.00 55.25 — — 55.25 55.25 48.97 49.24 1 1
SPY Feb 20 2010 59.00 45.97 -8.28 -15.26 45.97 45.97 47.98 48.21 4 5
SPY Feb 20 2010 60.00 44.97 -8.28 -15.55 44.97 44.97 46.97 47.22 4 5
SPY Feb 20 2010 61.00 43.97 -8.28 -15.85 43.97 43.97 45.98 46.23 4 5
SPY Feb 20 2010 62.00 42.97 -8.28 -16.16 42.97 42.97 44.98 45.23 4 5
SPY Feb 20 2010 63.00 41.97 — — 41.97 41.97 43.98 44.23 4 4
SPY Feb 20 2010 64.00 40.97 -8.28 -16.81 40.97 40.97 42.98 43.23 4 5
SPY Feb 20 2010 65.00 42.42 2.45 6.13 42.42 42.08 41.98 42.21 22 4
SPY Feb 20 2010 66.00 41.08 2.11 5.41 41.08 41.08 40.98 41.21 11 8
SPY Feb 20 2010 67.00 40.42 2.44 6.42 40.42 40.42 39.98 40.21 2 153
SPY Feb 20 2010 68.00 39.08 2.10 5.68 39.08 39.08 38.98 39.21 11 4
SPY Feb 20 2010 69.00 35.98 -7.49 -17.23 35.98 35.98 37.98 38.23 4 188
SPY Feb 20 2010 70.00 34.98 — — 34.98 34.98 36.98 37.23 4 4
SPY Feb 20 2010 71.00 36.44 2.45 7.21 36.44 36.08 35.98 36.21 33 4
SPY Feb 20 2010 72.00 32.99 — — 32.99 32.99 34.98 35.23 4 4
SPY Feb 20 2010 73.00 31.99 — — 31.99 31.99 33.98 34.23 4 4
SPY Feb 20 2010 74.00 — — — — — 32.97 33.24 — —
SPY Feb 20 2010 75.00 36.25 1.50 4.32 36.25 36.25 31.98 32.23 10 10
SPY Feb 20 2010 76.00 38.99 1.40 3.72 38.99 38.99 30.97 31.24 1 —
SPY Feb 20 2010 77.00 — — — — — 29.97 30.24 — —
SPY Feb 20 2010 78.00 29.45 — — 29.45 29.45 28.98 29.22 11 64
SPY Feb 20 2010 79.00 28.75 -4.90 -14.56 28.75 28.75 27.98 28.22 11 184
SPY Feb 20 2010 80.00 27.76 2.76 11.04 27.76 27.76 26.98 27.21 11 18
SPY Feb 20 2010 81.00 26.76 -1.49 -5.27 26.76 26.76 25.98 26.22 11 210
SPY Feb 20 2010 82.00 25.45 -1.65 -6.09 25.45 25.45 24.98 25.21 11 120
SPY Feb 20 2010 83.00 24.84 -2.71 -9.84 24.84 24.45 23.98 24.22 22 50
SPY Feb 20 2010 84.00 23.45 1.50 6.83 23.45 23.45 22.98 23.22 11 122
SPY Feb 20 2010 85.00 22.76 -2.14 -8.59 22.76 22.45 21.98 22.21 22 —
SPY Feb 20 2010 86.00 21.46 -3.04 -12.41 21.46 21.10 20.98 21.22 22 74
SPY Feb 20 2010 87.00 21.10 -2.05 -8.86 21.10 19.78 19.99 20.21 33 1
SPY Feb 20 2010 88.00 19.78 1.73 9.58 19.78 19.47 18.99 19.21 21 225
SPY Feb 20 2010 89.00 17.62 0.30 1.73 17.62 17.62 17.99 18.23 10 111
SPY Feb 20 2010 90.00 18.11 2.10 13.12 18.11 18.11 16.99 17.23 11 375
SPY Feb 20 2010 91.00 16.56 1.53 10.18 16.56 16.48 16.00 16.23 12 719
SPY Feb 20 2010 92.00 15.78 1.73 12.31 16.12 15.11 15.01 15.22 42 337
SPY Feb 20 2010 93.00 14.49 1.26 9.52 14.49 13.95 14.01 14.24 16 384
SPY Feb 20 2010 94.00 14.14 1.17 9.02 14.14 12.67 13.02 13.25 32 316
SPY Feb 20 2010 95.00 12.48 1.43 12.94 13.15 12.18 12.04 12.25 46 339
SPY Feb 20 2010 96.00 11.41 0.41 3.73 12.16 11.20 11.05 11.27 37 522
SPY Feb 20 2010 97.00 10.35 0.10 0.98 10.35 10.15 10.13 10.29 2 389
SPY Feb 20 2010 98.00 9.54 1.44 17.78 10.21 9.54 9.15 9.33 11 615
SPY Feb 20 2010 99.00 8.33 1.08 14.90 9.19 7.99 8.19 8.36 425 1,091
SPY Feb 20 2010 100.00 7.32 1.00 15.82 8.25 6.59 7.25 7.41 2,782 30,270
SPY Feb 20 2010 101.00 6.34 0.93 17.19 7.20 5.71 6.32 6.47 2,559 2,259
SPY Feb 20 2010 102.00 5.93 1.22 25.90 6.30 4.82 5.42 5.57 3,656 4,148
SPY Feb 20 2010 103.00 4.70 0.97 26.01 5.38 4.00 4.55 4.69 5,381 5,278
SPY Feb 20 2010 104.00 3.86 0.76 24.52 4.53 3.23 3.78 3.84 12,945 8,995
SPY Feb 20 2010 105.00 2.95 0.62 26.61 3.73 2.51 3.00 3.04 17,386 30,584
SPY Feb 20 2010 106.00 2.30 0.58 33.72 2.95 1.86 2.29 2.33 45,283 38,885
SPY Feb 20 2010 107.00 1.68 0.41 32.28 2.24 1.32 1.66 1.71 55,766 103,903
SPY Feb 20 2010 108.00 1.18 0.33 38.82 1.61 0.88 1.14 1.16 52,241 59,779
SPY Feb 20 2010 109.00 0.72 0.19 35.85 1.09 0.55 0.73 0.76 51,675 104,088
SPY Feb 20 2010 110.00 0.44 0.13 41.94 0.68 0.33 0.44 0.45 28,613 111,848
SPY Feb 20 2010 111.00 0.26 0.08 44.44 0.40 0.19 0.25 0.26 23,808 87,526
SPY Feb 20 2010 112.00 0.16 0.05 45.45 0.22 0.11 0.13 0.15 17,626 119,161
SPY Feb 20 2010 113.00 0.08 0.01 14.29 0.12 0.05 0.06 0.08 10,599 124,131
SPY Feb 20 2010 114.00 0.04 — — 0.08 0.03 0.03 0.05 9,055 129,308
SPY Feb 20 2010 115.00 0.02 -0.01 -33.33 0.05 0.01 0.02 0.03 2,570 116,565
SPY Feb 20 2010 116.00 0.02 0.01 100.00 0.04 0.01 0.02 0.03 1,244 100,009
SPY Feb 20 2010 117.00 0.02 — — 0.03 0.01 0.01 0.02 849 73,777
SPY Feb 20 2010 118.00 0.02 — — 0.03 0.01 0.01 0.02 500 77,104
SPY Feb 20 2010 119.00 0.01 — — 0.04 0.01 0.01 0.02 724 73,812
SPY Feb 20 2010 120.00 0.01 — — 0.03 0.01 0.01 0.01 379 104,602
SPY Feb 20 2010 121.00 0.01 — — 0.03 0.01 0.01 0.02 255 33,173
SPY Feb 20 2010 122.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 6 44,862
SPY Feb 20 2010 123.00 0.01 — — 0.02 0.01 0.01 0.02 188 21,722
SPY Feb 20 2010 124.00 0.01 — — 0.01 0.01 0.01 0.01 10 19,201
SPY Feb 20 2010 125.00 0.01 — — 0.01 0.01 0.01 0.01 563 12,411
SPY Feb 20 2010 126.00 0.01 — — 0.01 0.01 0.01 0.01 15 8,041
SPY Feb 20 2010 127.00 0.01 — — 0.01 0.01 0.01 0.01 15 5,223
SPY Feb 20 2010 128.00 0.01 — — 0.01 0.01 0.01 0.01 1,000 9,185
SPY Feb 20 2010 129.00 0.02 0.01 100.00 0.02 0.02 0.01 0.01 1 606
SPY Feb 20 2010 130.00 0.01 — — 0.01 0.01 0.01 0.01 40 4,448
SPY Feb 20 2010 131.00 0.01 — — 0.01 0.01 0.01 0.01 20 617
SPY Feb 20 2010 132.00 0.02 -0.02 -50.00 0.02 0.02 0.01 0.01 1 256
SPY Feb 20 2010 133.00 0.01 — — 0.01 0.01 0.01 0.01 50 581
SPY Feb 20 2010 134.00 0.02 0.01 100.00 0.02 0.02 0.01 0.01 1 2
SPY Feb 20 2010 135.00 0.02 — — 0.02 0.02 0.02 0.01 1 1
SPY Feb 20 2010 136.00 0.01 — — 0.01 0.01 — 0.01 41 41
SPY Feb 20 2010 137.00 0.01 — — 0.01 0.01 0.01 0.01 4 4
SPY Feb 20 2010 138.00 — — — — — — 0.02 — —
SPY Feb 20 2010 139.00 — — — — — — 0.02 — —
SPY Feb 20 2010 140.00 — — — — — — 0.02 — —
SPY Feb 20 2010 141.00 — — — — — — 0.02 — —
SPY Feb 20 2010 142.00 — — — — — — 0.02 — —
SPY Feb 20 2010 143.00 — — — — — — 0.02 — —
SPY Feb 20 2010 144.00 — — — — — — 0.02 — —
SPY Feb 20 2010 145.00 — — — — — — 0.02 — —
SPY Feb 20 2010 146.00 — — — — — — 0.02 — —
SPY Feb 20 2010 147.00 — — — — — — 0.02 — —
SPY Feb 20 2010 148.00 — — — — — — 0.02 — —
SPY Feb 20 2010 149.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SPY Feb 20 2010 56.00 — — — — — — 0.01 — —
SPY Feb 20 2010 57.00 — — — — — — 0.01 — —
SPY Feb 20 2010 58.00 — — — — — — 0.01 — —
SPY Feb 20 2010 59.00 — — — — — — 0.01 — —
SPY Feb 20 2010 60.00 0.02 — — 0.02 0.02 0.01 0.01 200 200
SPY Feb 20 2010 61.00 — — — — — 0.01 0.01 — —
SPY Feb 20 2010 62.00 0.01 — — 0.01 0.01 0.01 0.01 200 200
SPY Feb 20 2010 63.00 — — — — — 0.01 0.02 — —
SPY Feb 20 2010 64.00 — — — — — 0.01 0.02 — —
SPY Feb 20 2010 65.00 — — — — — 0.01 0.02 — —
SPY Feb 20 2010 66.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.01 95 299
SPY Feb 20 2010 67.00 0.05 — — 0.05 0.05 0.01 0.02 2 2
SPY Feb 20 2010 68.00 — — — — — 0.01 0.02 — —
SPY Feb 20 2010 69.00 — — — — — 0.01 0.02 — —
SPY Feb 20 2010 70.00 0.02 -0.05 -71.43 0.02 0.02 0.01 0.02 150 163
SPY Feb 20 2010 71.00 0.07 — — 0.07 0.07 0.01 0.02 — 115
SPY Feb 20 2010 72.00 0.09 — — 0.09 0.09 0.01 0.01 10 10
SPY Feb 20 2010 73.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 10 710
SPY Feb 20 2010 74.00 0.01 — — 0.01 0.01 0.01 0.01 20 205
SPY Feb 20 2010 75.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.01 1 1,571
SPY Feb 20 2010 76.00 0.01 -0.02 -66.67 0.02 0.01 0.01 0.02 181 753
SPY Feb 20 2010 77.00 0.01 — — 0.01 0.01 0.01 0.02 50 694
SPY Feb 20 2010 78.00 0.02 0.01 100.00 0.03 0.01 0.01 0.02 164 2,422
SPY Feb 20 2010 79.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 8 3,413
SPY Feb 20 2010 80.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 110 3,447
SPY Feb 20 2010 81.00 0.01 -0.04 -80.00 0.01 0.01 0.01 0.02 5 1,901
SPY Feb 20 2010 82.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 5 3,409
SPY Feb 20 2010 83.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.01 5 3,013
SPY Feb 20 2010 84.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 5 3,128
SPY Feb 20 2010 85.00 0.01 -0.02 -66.67 0.02 0.01 0.01 0.02 209 3,931
SPY Feb 20 2010 86.00 0.03 -0.05 -62.50 0.03 0.03 0.01 0.02 2 10,404
SPY Feb 20 2010 87.00 0.02 -0.02 -50.00 0.02 0.02 0.01 0.02 98 3,742
SPY Feb 20 2010 88.00 0.04 -0.03 -42.86 0.04 0.04 0.01 0.02 11 9,933
SPY Feb 20 2010 89.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.03 65 23,024
SPY Feb 20 2010 90.00 0.02 -0.04 -66.67 0.06 0.02 0.02 0.03 2,065 71,769
SPY Feb 20 2010 91.00 0.03 -0.04 -57.14 0.05 0.03 0.02 0.04 3,070 26,720
SPY Feb 20 2010 92.00 0.04 -0.04 -50.00 0.05 0.04 0.03 0.05 211 21,847
SPY Feb 20 2010 93.00 0.05 -0.05 -50.00 0.06 0.05 0.04 0.05 1,460 21,649
SPY Feb 20 2010 94.00 0.05 -0.05 -50.00 0.08 0.05 0.05 0.06 1,025 17,173
SPY Feb 20 2010 95.00 0.07 -0.07 -50.00 0.09 0.06 0.06 0.07 1,460 29,711
SPY Feb 20 2010 96.00 0.09 -0.07 -43.75 0.11 0.07 0.07 0.10 1,172 25,287
SPY Feb 20 2010 97.00 0.10 -0.09 -47.37 0.16 0.09 0.10 0.12 938 48,395
SPY Feb 20 2010 98.00 0.12 -0.14 -53.85 0.20 0.10 0.12 0.14 6,380 61,761
SPY Feb 20 2010 99.00 0.15 -0.15 -50.00 0.25 0.12 0.16 0.18 3,904 28,920
SPY Feb 20 2010 100.00 0.22 -0.18 -45.00 0.33 0.15 0.22 0.23 19,418 214,742
SPY Feb 20 2010 101.00 0.29 -0.22 -43.14 0.42 0.20 0.28 0.29 11,366 140,346
SPY Feb 20 2010 102.00 0.36 -0.32 -47.06 0.55 0.25 0.38 0.39 18,527 126,631
SPY Feb 20 2010 103.00 0.51 -0.34 -40.00 0.73 0.35 0.49 0.51 18,454 91,002
SPY Feb 20 2010 104.00 0.68 -0.41 -37.61 0.94 0.46 0.66 0.68 34,280 154,592
SPY Feb 20 2010 105.00 0.90 -0.46 -33.82 1.22 0.62 0.89 0.91 71,319 213,611
SPY Feb 20 2010 106.00 1.20 -0.55 -31.43 1.59 0.83 1.19 1.20 89,709 177,490
SPY Feb 20 2010 107.00 1.57 -0.69 -30.53 2.05 1.11 1.56 1.57 111,493 144,176
SPY Feb 20 2010 108.00 2.06 -0.83 -28.72 2.60 1.43 2.03 2.05 68,903 167,178
SPY Feb 20 2010 109.00 2.63 -0.95 -26.54 3.28 1.95 2.60 2.65 41,031 152,210
SPY Feb 20 2010 110.00 3.35 -1.00 -22.99 4.06 2.56 3.27 3.40 30,573 169,442
SPY Feb 20 2010 111.00 4.16 -0.97 -18.91 4.93 3.31 4.08 4.21 8,435 89,159
SPY Feb 20 2010 112.00 4.97 -1.18 -19.19 5.84 4.10 4.96 5.09 2,915 115,259
SPY Feb 20 2010 113.00 5.97 -1.25 -17.31 6.79 4.96 5.89 6.06 1,421 96,113
SPY Feb 20 2010 114.00 6.81 -1.28 -15.82 7.77 6.08 6.85 7.03 5,990 73,105
SPY Feb 20 2010 115.00 7.75 -1.40 -15.30 8.25 6.95 7.82 8.02 124 60,693
SPY Feb 20 2010 116.00 8.86 -0.66 -6.93 9.56 8.10 8.81 9.01 101 16,881
SPY Feb 20 2010 117.00 9.77 -0.59 -5.70 9.77 9.23 9.81 10.01 36 6,948
SPY Feb 20 2010 118.00 10.70 -1.05 -8.94 10.70 10.19 10.79 11.01 38 4,951
SPY Feb 20 2010 119.00 11.57 -1.18 -9.25 11.57 11.57 11.79 12.01 11 2,981
SPY Feb 20 2010 120.00 12.32 -1.11 -8.27 13.09 12.32 12.80 13.03 9 5,451
SPY Feb 20 2010 121.00 14.51 -0.43 -2.88 14.51 14.51 13.80 14.02 11 1,431
SPY Feb 20 2010 122.00 15.95 0.32 2.05 15.95 15.95 14.80 15.02 11 1,392
SPY Feb 20 2010 123.00 16.37 -0.26 -1.56 16.37 16.37 15.80 16.02 1 740
SPY Feb 20 2010 124.00 19.04 4.44 30.41 19.04 17.62 16.80 17.02 3 786
SPY Feb 20 2010 125.00 18.51 -0.22 -1.17 18.51 18.51 17.79 18.02 11 3,187
SPY Feb 20 2010 126.00 19.48 1.04 5.64 19.48 19.48 18.80 19.02 5 114
SPY Feb 20 2010 127.00 20.51 1.56 8.23 20.51 20.51 19.80 20.02 10 224
SPY Feb 20 2010 128.00 18.75 -0.05 -0.27 18.75 18.75 20.80 21.02 100 1,135
SPY Feb 20 2010 129.00 22.51 0.49 2.23 22.51 22.51 21.80 22.02 8 412
SPY Feb 20 2010 130.00 23.02 1.70 7.97 23.02 23.02 22.80 23.02 1 561
SPY Feb 20 2010 131.00 23.91 2.56 11.99 23.91 23.91 23.80 24.02 15 338
SPY Feb 20 2010 132.00 20.75 -2.15 -9.39 20.75 20.75 24.76 25.03 3 3
SPY Feb 20 2010 133.00 23.85 1.10 4.84 23.85 23.85 25.77 26.02 1 1
SPY Feb 20 2010 134.00 24.85 1.10 4.63 24.85 24.85 26.77 27.02 1 1
SPY Feb 20 2010 135.00 25.50 0.30 1.19 25.50 25.50 27.77 28.02 150 —
SPY Feb 20 2010 136.00 — — — — — 28.76 29.03 — —
SPY Feb 20 2010 137.00 — — — — — 29.76 30.03 — —
SPY Feb 20 2010 138.00 — — — — — 30.76 31.03 — —
SPY Feb 20 2010 139.00 — — — — — 31.76 32.03 — —
SPY Feb 20 2010 140.00 — — — — — 32.77 33.03 — —
SPY Feb 20 2010 141.00 32.15 — — 32.15 32.15 33.77 34.02 1 1
SPY Feb 20 2010 142.00 — — — — — 34.77 35.03 — —
SPY Feb 20 2010 143.00 — — — — — 35.77 36.03 — —
SPY Feb 20 2010 144.00 — — — — — 36.77 37.03 — —
SPY Feb 20 2010 145.00 — — — — — 37.76 38.03 — —
SPY Feb 20 2010 146.00 37.20 — — 37.20 37.20 38.76 39.02 1 1
SPY Feb 20 2010 147.00 — — — — — 39.76 40.03 — —
SPY Feb 20 2010 148.00 39.15 — — 39.15 39.15 40.79 41.02 1 1
SPY Feb 20 2010 149.00 — — — — — 41.76 42.03 — —
Return to Top