Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    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)

    132.53+0.26 (+0.20%) 4:09P EST (AMEX) - [After Hours: 132.85+0.32 (+0.24%) 4:29P EST] View Help
    Options Quotes as of Thursday, May 24th, 2012

    Select Month: 

    Jun 2012 Stacked View Side by Side Volatility & Greeks Spreads
    Expiration: 06/16/2012

    Calls

    Strike Symbol Type Bid Ask Last Change Volume Open Int
    20.00 SPYF16124200000 Call 111.71 111.93 120.65 +8.66 365 0
    25.00 SPYF16124250000 Call 106.71 106.93 106.99 0.00 0 0
    30.00 SPYF16124300000 Call 101.71 101.93 101.99 0.00 0 0
    35.00 SPYF16124350000 Call 96.71 96.93 96.99 0.00 0 0
    40.00 SPYF16124400000 Call 91.71 91.93 91.99 0.00 0 0
    45.00 SPYF16124450000 Call 86.71 86.93 86.99 0.00 0 0
    50.00 SPYF16124500000 Call 81.72 81.91 90.35 +8.36 1 1
    55.00 SPYF16124550000 Call 76.72 76.91 85.21 +8.22 1 1
    60.00 SPYF16124600000 Call 71.71 71.93 71.99 0.00 0 0
    63.00 SPYF16124630000 Call 68.71 68.93 68.99 0.00 0 0
    64.00 SPYF16124640000 Call 67.71 67.93 67.99 0.00 0 0
    65.00 SPYF16124650000 Call 66.71 66.93 64.35 -2.64 1 0
    66.00 SPYF16124660000 Call 65.71 65.93 65.99 0.00 0 0
    67.00 SPYF16124670000 Call 64.72 64.91 64.99 0.00 0 0
    68.00 SPYF16124680000 Call 63.72 63.91 63.99 0.00 0 0
    69.00 SPYF16124690000 Call 62.71 62.93 62.99 0.00 0 0
    70.00 SPYF16124700000 Call 61.71 61.93 70.64 +8.65 3 0
    71.00 SPYF16124710000 Call 60.72 60.91 60.99 0.00 0 0
    72.00 SPYF16124720000 Call 59.72 59.91 59.99 0.00 0 0
    73.00 SPYF16124730000 Call 58.72 58.91 58.99 0.00 0 0
    74.00 SPYF16124740000 Call 57.72 57.91 57.99 0.00 0 0
    75.00 SPYF16124750000 Call 56.72 56.91 65.63 +8.64 3 0
    76.00 SPYF16124760000 Call 55.72 55.91 55.99 0.00 0 0
    77.00 SPYF16124770000 Call 54.72 54.91 54.99 0.00 0 0
    78.00 SPYF16124780000 Call 53.72 53.91 53.99 0.00 0 0
    79.00 SPYF16124790000 Call 52.72 52.91 52.99 0.00 0 0
    80.00 SPYF16124800000 Call 51.72 51.92 52.96 +0.97 2 0
    81.00 SPYF16124810000 Call 50.71 50.94 50.99 0.00 0 0
    82.00 SPYF16124820000 Call 49.71 49.94 50.00 0.00 0 0
    83.00 SPYF16124830000 Call 48.71 48.94 49.00 0.00 0 0
    84.00 SPYF16124840000 Call 47.71 47.94 48.00 0.00 0 0
    85.00 SPYF16124850000 Call 46.71 46.94 52.30 +5.30 1 0
    86.00 SPYF16124860000 Call 45.71 45.94 43.55 -2.45 20 0
    87.00 SPYF16124870000 Call 44.73 44.92 49.45 +4.45 1 0
    88.00 SPYF16124880000 Call 43.73 43.92 44.01 0.00 0 0
    89.00 SPYF16124890000 Call 42.73 42.92 41.59 0.00 2 1
    90.00 SPYF16124900000 Call 41.73 41.92 49.24 +7.23 1 20
    91.00 SPYF16124910000 Call 40.73 40.92 40.62 -0.38 12 0
    92.00 SPYF16124920000 Call 39.73 39.92 40.00 0.00 0 0
    93.00 SPYF16124930000 Call 38.72 38.92 37.58 0.00 2 2
    94.00 SPYF16124940000 Call 37.71 37.92 42.32 +4.32 14 14
    95.00 SPYF16124950000 Call 36.72 36.94 41.90 +4.90 2 10
    96.00 SPYF16124960000 Call 35.72 35.95 38.53 +2.52 1 0
    97.00 SPYF16124970000 Call 34.72 34.95 38.25 +3.24 3 0
    98.00 SPYF16124980000 Call 33.74 33.93 38.94 +4.92 4 600
    99.00 SPYF16124990000 Call 32.74 32.93 41.80 +8.79 120 240
    100.00 SPYF16123100000 Call 31.73 31.95 30.08 0.00 5 352
    101.00 SPYF16123101000 Call 30.74 30.94 36.35 +5.33 3 0
    102.00 SPYF16123102000 Call 29.75 29.94 32.70 +2.68 5 0
    103.00 SPYF16123103000 Call 28.75 28.94 31.69 +2.66 11 0
    104.00 SPYF16123104000 Call 27.74 27.97 28.03 0.00 0 0
    105.00 SPYF16123105000 Call 26.76 26.95 34.20 +7.16 1 11
    106.00 SPYF16123106000 Call 25.74 25.96 27.34 +1.29 55 233
    107.00 SPYF16123107000 Call 24.75 24.95 26.14 +1.09 47 113
    108.00 SPYF16123108000 Call 23.74 23.93 29.24 +5.18 2 509
    109.00 SPYF16123109000 Call 22.75 22.94 22.60 -0.47 10 359
    110.00 SPYF16123110000 Call 21.77 21.93 22.50 +1.26 11 10,892
    111.00 SPYF16123111000 Call 20.77 20.96 18.89 -2.19 69 310
    112.00 SPYF16123112000 Call 19.78 19.97 18.72 0.00 1 617
    113.00 SPYF16123113000 Call 18.79 18.98 17.59 0.00 144 2,304
    114.00 SPYF16123114000 Call 17.79 17.99 18.54 +1.92 30 1,259
    115.00 SPYF16123115000 Call 16.82 16.99 15.59 0.00 197 4,333
    116.00 SPYF16123116000 Call 15.86 15.96 16.44 +1.70 10 1,929
    117.00 SPYF16123117000 Call 14.89 14.99 15.56 +0.45 37 1,158
    118.00 SPYF16123118000 Call 13.92 14.05 14.58 +1.75 74 1,316
    119.00 SPYF16123119000 Call 12.95 13.09 13.47 0.00 20 10,126
    120.00 SPYF16123120000 Call 12.10 12.19 12.20 -0.10 171 13,484
    121.00 SPYF16123121000 Call 11.09 11.19 11.29 -0.25 42 3,257
    122.00 SPYF16123122000 Call 10.23 10.32 10.25 +0.10 189 4,707
    123.00 SPYF16123123000 Call 9.24 9.34 9.33 -0.22 84 9,866
    124.00 SPYF16123124000 Call 8.40 8.42 8.42 -0.27 801 10,152
    125.00 SPYF16123125000 Call 7.48 7.53 7.70 -0.05 185 21,958
    126.00 SPYF16123126000 Call 6.69 6.74 6.65 -0.38 795 11,757
    127.00 SPYF16123127000 Call 5.90 5.91 5.93 -0.28 1,275 12,856
    128.00 SPYF16123128000 Call 5.08 5.13 5.02 -0.33 1,252 21,135
    129.00 SPYF16123129000 Call 4.34 4.36 4.33 -0.17 2,364 26,004
    130.00 SPYF16123130000 Call 3.63 3.65 3.60 -0.25 8,523 73,929
    131.00 SPYF16123131000 Call 2.96 2.99 2.98 -0.17 7,848 67,296
    132.00 SPYF16123132000 Call 2.35 2.36 2.37 -0.16 17,086 76,917
    133.00 SPYF16123133000 Call 1.82 1.83 1.81 -0.20 17,290 66,881
    134.00 SPYF16123134000 Call 1.35 1.37 1.37 -0.10 19,077 102,842
    135.00 SPYF16123135000 Call 0.97 0.98 0.97 -0.12 53,086 174,956
    136.00 SPYF16123136000 Call 0.67 0.68 0.68 -0.09 20,654 119,116
    137.00 SPYF16123137000 Call 0.41 0.43 0.44 -0.05 2,372 100,300
    138.00 SPYF16123138000 Call 0.27 0.28 0.28 -0.03 8,005 106,089
    139.00 SPYF16123139000 Call 0.16 0.17 0.16 -0.04 5,205 74,071
    140.00 SPYF16123140000 Call 0.10 0.11 0.11 -0.03 6,391 166,525
    141.00 SPYF16123141000 Call 0.06 0.08 0.07 -0.02 1,803 109,448
    142.00 SPYF16123142000 Call 0.05 0.06 0.05 0.00 8,452 95,337
    143.00 SPYF16123143000 Call 0.03 0.04 0.04 0.00 111 66,141
    144.00 SPYF16123144000 Call 0.02 0.04 0.04 +0.01 428 106,910
    145.00 SPYF16123145000 Call 0.01 0.03 0.02 -0.01 16,180 143,426
    146.00 SPYF16123146000 Call 0.01 0.03 0.02 0.00 12 48,630
    147.00 SPYF16123147000 Call 0.01 0.02 0.02 +0.01 73 55,897
    148.00 SPYF16123148000 Call 0.01 0.02 0.02 0.00 2 83,884
    149.00 SPYF16123149000 Call 0.01 0.02 0.01 0.00 10 35,002
    150.00 SPYF16123150000 Call 0.01 0.02 0.02 +0.01 10 93,208
    151.00 SPYF16123151000 Call 0.01 0.02 0.01 -0.01 25 10,278
    152.00 SPYF16123152000 Call 0.01 0.01 0.01 0.00 6,138 25,094
    153.00 SPYF16123153000 Call 0.01 0.01 0.01 -0.01 172 8,231
    154.00 SPYF16123154000 Call 0.01 0.01 0.01 -0.01 692 5,880
    155.00 SPYF16123155000 Call 0.01 0.01 0.01 0.00 25 14,186
    156.00 SPYF16123156000 Call 0.01 0.01 0.01 0.00 700 7,198
    157.00 SPYF16123157000 Call 0.01 0.01 0.01 0.00 20 5,821
    158.00 SPYF16123158000 Call 0.01 0.01 0.02 0.00 1,000 1,707
    159.00 SPYF16123159000 Call 0.01 0.01 0.01 -0.02 13 2,635
    160.00 SPYF16123160000 Call 0.01 0.01 0.02 0.00 100 7,823
    161.00 SPYF16123161000 Call 0.01 0.01 0.01 0.00 1,700 1,786
    162.00 SPYF16123162000 Call 0.01 0.01 0.01 0.00 1,001 3,002
    163.00 SPYF16123163000 Call 0.01 0.01 0.01 0.00 500 2,501
    164.00 SPYF16123164000 Call 0.01 0.01 0.06 +0.05 319 572
    165.00 SPYF16123165000 Call 0.01 0.01 0.06 +0.04 328 2,615
    166.00 SPYF16123166000 Call 0.01 0.01 0.06 +0.05 443 2,208
    167.00 SPYF16123167000 Call 0.01 0.01 0.06 +0.05 466 2,160
    168.00 SPYF16123168000 Call 0.02 0.01 0.05 +0.04 494 22
    169.00 SPYF16123169000 Call 0.04 0.01 0.06 +0.05 378 22
    170.00 SPYF16123170000 Call 0.01 0.01 0.01 -0.02 390 166
    171.00 SPYF16123171000 Call 0.01 0.01 0.04 +0.01 204 34
    172.00 SPYF16123172000 Call 0.01 0.01 0.05 +0.02 272 13
    173.00 SPYF16123173000 Call 0.01 0.01 0.05 +0.02 225 446
    174.00 SPYF16123174000 Call 0.02 0.01 0.02 -0.01 309 268
    175.00 SPYF16123175000 Call 0.02 0.01 0.02 +0.01 111 3,716
    176.00 SPYF16123176000 Call 0.01 0.01 0.01 0.00 869 825
    177.00 SPYF16123177000 Call 0.01 0.01 0.03 0.00 0 0
    178.00 SPYF16123178000 Call 0.01 0.01 0.03 0.00 0 0
    179.00 SPYF16123179000 Call 0.00 0.01 0.03 0.00 0 0
    180.00 SPYF16123180000 Call 0.01 0.01 0.01 0.00 10 203

    Puts

    Strike Symbol Type Bid Ask Last Change Volume Open Int
    20.00 SPYR16124200000 Put 0.01 0.01 0.02 0.00 1 257
    25.00 SPYR16124250000 Put 0.00 0.01 0.02 0.00 0 0
    30.00 SPYR16124300000 Put 0.00 0.01 0.02 0.00 0 1,076
    35.00 SPYR16124350000 Put 0.02 0.01 0.02 0.00 0 0
    40.00 SPYR16124400000 Put 0.02 0.01 0.01 -0.01 400 1,619
    45.00 SPYR16124450000 Put 0.02 0.01 0.02 0.00 2 1,728
    50.00 SPYR16124500000 Put 0.01 0.01 0.01 0.00 30 14,055
    55.00 SPYR16124550000 Put 0.02 0.01 0.02 0.00 1,624 7,418
    60.00 SPYR16124600000 Put 0.01 0.01 0.01 -0.01 8 10,497
    63.00 SPYR16124630000 Put 0.01 0.01 0.06 +0.04 200 200
    64.00 SPYR16124640000 Put 0.01 0.01 0.01 -0.01 80 245
    65.00 SPYR16124650000 Put 0.01 0.01 0.01 -0.01 12 2,159
    66.00 SPYR16124660000 Put 0.01 0.01 0.01 -0.01 100 100
    67.00 SPYR16124670000 Put 0.01 0.01 0.01 -0.01 50 709
    68.00 SPYR16124680000 Put 0.01 0.01 0.01 -0.01 55 55
    69.00 SPYR16124690000 Put 0.01 0.01 0.01 -0.01 100 3,060
    70.00 SPYR16124700000 Put 0.01 0.01 0.01 -0.01 10 6,670
    71.00 SPYR16124710000 Put 0.01 0.01 0.15 +0.13 2,566 2,566
    72.00 SPYR16124720000 Put 0.01 0.01 0.16 +0.14 3,000 3,000
    73.00 SPYR16124730000 Put 0.01 0.01 0.01 -0.02 96 4,944
    74.00 SPYR16124740000 Put 0.01 0.01 0.10 +0.07 7 5,082
    75.00 SPYR16124750000 Put 0.01 0.01 0.01 -0.02 1 7,109
    76.00 SPYR16124760000 Put 0.01 0.01 0.01 -0.02 100 4,462
    77.00 SPYR16124770000 Put 0.01 0.01 0.21 +0.18 1,000 1,007
    78.00 SPYR16124780000 Put 0.01 0.01 0.01 -0.02 50 2,176
    79.00 SPYR16124790000 Put 0.01 0.01 0.01 -0.01 200 2,433
    80.00 SPYR16124800000 Put 0.01 0.01 0.01 -0.02 3 54,040
    81.00 SPYR16124810000 Put 0.01 0.01 0.02 -0.01 6 15,356
    82.00 SPYR16124820000 Put 0.01 0.01 0.01 -0.02 8 546
    83.00 SPYR16124830000 Put 0.01 0.01 0.01 -0.02 770 4,532
    84.00 SPYR16124840000 Put 0.01 0.01 0.01 -0.02 5 2,829
    85.00 SPYR16124850000 Put 0.01 0.01 0.01 -0.01 10 18,773
    86.00 SPYR16124860000 Put 0.01 0.01 0.02 0.00 180 3,483
    87.00 SPYR16124870000 Put 0.01 0.01 0.02 0.00 20 4,325
    88.00 SPYR16124880000 Put 0.01 0.01 0.02 0.00 16 3,468
    89.00 SPYR16124890000 Put 0.01 0.01 0.01 -0.01 156 2,311
    90.00 SPYR16124900000 Put 0.01 0.02 0.01 0.00 1,119 31,301
    91.00 SPYR16124910000 Put 0.01 0.01 0.01 -0.02 2,443 3,743
    92.00 SPYR16124920000 Put 0.01 0.02 0.01 -0.02 1,000 3,089
    93.00 SPYR16124930000 Put 0.01 0.02 0.02 +0.01 132 1,633
    94.00 SPYR16124940000 Put 0.01 0.02 0.01 0.00 800 5,117
    95.00 SPYR16124950000 Put 0.01 0.02 0.02 0.00 27 23,052
    96.00 SPYR16124960000 Put 0.01 0.02 0.01 0.00 10 4,125
    97.00 SPYR16124970000 Put 0.01 0.02 0.02 +0.01 32 9,559
    98.00 SPYR16124980000 Put 0.02 0.03 0.03 0.00 1 11,689
    99.00 SPYR16124990000 Put 0.02 0.03 0.04 +0.03 712 8,402
    100.00 SPYR16123100000 Put 0.02 0.03 0.03 0.00 220 53,058
    101.00 SPYR16123101000 Put 0.02 0.03 0.03 +0.02 68 11,987
    102.00 SPYR16123102000 Put 0.03 0.04 0.05 +0.04 90 11,426
    103.00 SPYR16123103000 Put 0.03 0.04 0.04 -0.01 16 16,569
    104.00 SPYR16123104000 Put 0.04 0.05 0.04 -0.01 1,021 28,555
    105.00 SPYR16123105000 Put 0.04 0.05 0.06 0.00 7,294 68,927
    106.00 SPYR16123106000 Put 0.05 0.06 0.05 -0.02 205 45,779
    107.00 SPYR16123107000 Put 0.05 0.07 0.06 -0.01 16 58,796
    108.00 SPYR16123108000 Put 0.06 0.07 0.06 -0.04 8 60,352
    109.00 SPYR16123109000 Put 0.07 0.08 0.08 -0.02 1 49,877
    110.00 SPYR16123110000 Put 0.08 0.09 0.09 +0.01 653 149,762
    111.00 SPYR16123111000 Put 0.09 0.11 0.08 -0.05 140 87,170
    112.00 SPYR16123112000 Put 0.10 0.12 0.10 -0.01 7,447 58,537
    113.00 SPYR16123113000 Put 0.12 0.13 0.14 0.00 14,098 70,713
    114.00 SPYR16123114000 Put 0.14 0.15 0.15 +0.02 13,036 20,717
    115.00 SPYR16123115000 Put 0.16 0.17 0.17 +0.01 3,379 79,730
    116.00 SPYR16123116000 Put 0.20 0.21 0.18 -0.02 383 35,206
    117.00 SPYR16123117000 Put 0.23 0.25 0.23 -0.01 253 72,428
    118.00 SPYR16123118000 Put 0.27 0.29 0.27 +0.01 135 60,611
    119.00 SPYR16123119000 Put 0.32 0.33 0.31 0.00 774 45,763
    120.00 SPYR16123120000 Put 0.37 0.38 0.38 0.00 8,114 244,586
    121.00 SPYR16123121000 Put 0.45 0.47 0.44 +0.01 1,284 67,379
    122.00 SPYR16123122000 Put 0.54 0.56 0.54 +0.03 4,137 122,584
    123.00 SPYR16123123000 Put 0.63 0.65 0.63 +0.01 4,812 71,208
    124.00 SPYR16123124000 Put 0.74 0.76 0.77 +0.04 4,468 105,127
    125.00 SPYR16123125000 Put 0.89 0.90 0.90 +0.03 10,056 235,784
    126.00 SPYR16123126000 Put 1.06 1.08 1.07 +0.04 6,492 158,989
    127.00 SPYR16123127000 Put 1.26 1.28 1.27 +0.05 4,015 95,463
    128.00 SPYR16123128000 Put 1.50 1.52 1.51 +0.01 5,043 135,092
    129.00 SPYR16123129000 Put 1.79 1.80 1.80 +0.08 24,552 184,466
    130.00 SPYR16123130000 Put 2.11 2.13 2.12 +0.16 24,274 393,626
    131.00 SPYR16123131000 Put 2.48 2.50 2.48 +0.06 18,705 166,699
    132.00 SPYR16123132000 Put 2.92 2.93 2.95 +0.15 29,850 243,313
    133.00 SPYR16123133000 Put 3.42 3.45 3.43 +0.14 8,348 172,049
    134.00 SPYR16123134000 Put 3.99 4.02 4.01 +0.16 5,354 129,851
    135.00 SPYR16123135000 Put 4.64 4.68 4.69 +0.23 11,861 163,769
    136.00 SPYR16123136000 Put 5.37 5.40 5.38 +0.17 5,009 126,172
    137.00 SPYR16123137000 Put 6.16 6.21 6.27 +0.43 540 112,209
    138.00 SPYR16123138000 Put 7.02 7.06 6.99 +0.19 757 68,586
    139.00 SPYR16123139000 Put 8.02 8.11 7.96 +0.37 387 49,584
    140.00 SPYR16123140000 Put 9.00 9.09 9.00 +0.22 61 96,579
    141.00 SPYR16123141000 Put 9.89 10.08 9.03 -0.42 158 32,957
    142.00 SPYR16123142000 Put 10.87 11.03 11.03 -0.62 5 14,958
    143.00 SPYR16123143000 Put 11.82 12.02 11.90 +0.43 217 15,207
    144.00 SPYR16123144000 Put 12.85 13.04 13.86 0.00 74 4,386
    145.00 SPYR16123145000 Put 13.85 13.98 13.03 -1.93 35 6,990
    146.00 SPYR16123146000 Put 14.80 15.00 16.12 0.00 364 11,197
    147.00 SPYR16123147000 Put 15.77 15.99 17.74 +2.32 15 2,058
    148.00 SPYR16123148000 Put 16.79 16.99 18.16 0.00 2 1,046
    149.00 SPYR16123149000 Put 17.79 17.99 18.89 +1.47 2 234
    150.00 SPYR16123150000 Put 18.78 18.99 20.05 0.00 2 673
    151.00 SPYR16123151000 Put 19.79 19.99 17.50 -1.92 5 234
    152.00 SPYR16123152000 Put 20.76 20.98 15.02 -5.39 55 385
    153.00 SPYR16123153000 Put 21.78 21.98 23.50 0.00 1 168
    154.00 SPYR16123154000 Put 22.78 22.98 21.80 -0.61 4 93
    155.00 SPYR16123155000 Put 23.78 23.98 23.40 -0.01 8 4,071
    156.00 SPYR16123156000 Put 24.77 24.98 16.89 -7.52 4 222
    157.00 SPYR16123157000 Put 25.77 25.98 21.30 -4.11 27 131
    158.00 SPYR16123158000 Put 26.78 26.98 20.88 -5.53 10 84
    159.00 SPYR16123159000 Put 27.77 27.96 19.71 -7.68 1,817 1,931
    160.00 SPYR16123160000 Put 28.77 28.96 29.90 0.00 3 343
    161.00 SPYR16123161000 Put 29.77 29.96 30.14 +0.75 24 190
    162.00 SPYR16123162000 Put 30.77 30.96 31.14 +0.75 24 77
    163.00 SPYR16123163000 Put 31.77 31.96 26.93 -4.46 6 20
    164.00 SPYR16123164000 Put 32.77 32.96 25.24 -7.15 403 427
    165.00 SPYR16123165000 Put 33.77 33.98 24.50 -8.89 1 394
    166.00 SPYR16123166000 Put 34.77 34.96 26.75 -7.64 14 66
    167.00 SPYR16123167000 Put 35.77 35.96 27.75 -7.64 14 94
    168.00 SPYR16123168000 Put 36.77 36.96 32.67 -3.71 14 56
    169.00 SPYR16123169000 Put 37.77 37.96 34.06 -3.30 10 20
    170.00 SPYR16123170000 Put 38.77 38.96 34.53 -3.85 10 434
    171.00 SPYR16123171000 Put 39.77 39.96 35.53 -3.85 10 10
    172.00 SPYR16123172000 Put 40.77 40.96 40.38 0.00 0 0
    173.00 SPYR16123173000 Put 41.77 41.96 40.06 -1.32 10 10
    174.00 SPYR16123174000 Put 42.77 42.96 39.00 -3.38 1 1
    175.00 SPYR16123175000 Put 43.77 43.97 34.89 -8.49 18 780
    176.00 SPYR16123176000 Put 44.77 44.97 40.25 -4.14 20 20
    177.00 SPYR16123177000 Put 45.77 45.97 47.06 +1.67 10 30
    178.00 SPYR16123178000 Put 46.77 46.97 48.06 +1.67 10 40
    179.00 SPYR16123179000 Put 47.77 47.97 49.06 +1.67 10 30
    180.00 SPYR16123180000 Put 48.77 48.97 50.42 +2.04 9 2,192