Shee

/ DRAFT Input
Input
Outp
Calculation

Type the title of this Excel model into this cell

Last changed on: 04-May-2020

Type a short summary of what your model does here. This whole sheet automatically updates as you continue to build your
model to reflect ist sheet structure. It is a good idea to write a description on every sheet as this will make it easier for others
(and yourself) to understand what the model does. Navigate quickly by clicking the sheet names.

Sheet Name Description Type

g9Consolidated Type a sheet description here. Calculation
+ Jan 3rd
aNJan 10
J Jan 17
o Jan 24
onJan 31
VoFeb 7
b5Feb 14
nLFeb 21
A Feb 28
NfMar 6
U Mar 13
2vMar 20
0hMar 27
q Apr 3
gnApr 10
F Apr 17
7TApr 24
 Jan-20 Feb-20 Mar-20
3 10 17 24 31 7 14 21 28 6
SPY closing 322 326 332 329 322 332 338 333 296 297
Strike price
185
190
195
200
202
203
204
205
206
207
208
209
210 7.33
211
212
213
214
215 7.20
216
217
218
219
220 <empty> 7.99
221
222
223
224
225 <empty> 8.84
226
227
228
229
230 2.65 2.22 1.75 2.01 2.50 1.83 1.54 1.86 7.65 9.76

Page 2 of 198
231
232
233
234
235 3.03 2.55 2.01 2.31 2.86 2.10 1.77 2.14 8.44 10.74
236
237
238
239
240 3.44 2.91 2.31 2.65 3.26 2.40 2.02 2.45 9.32 11.79
241
242
243
244
245 3.91 3.32 2.64 3.02 3.70 2.74 2.29 2.79 11.00 12.91
246
247
248
249
250 4.42 3.78 3.00 3.44 4.20 3.12 2.61 3.18 11.30 14.12
251
252
253
254
255 4.99 4.28 3.42 3.91 4.75 3.53 2.97 3.60 12.42 15.41
256
257
258
259
260 5.62 4.83 3.88 4.44 5.37 3.99 3.37 4.08 13.64 16.79
261
262
263
264
265 6.31 5.44 4.39 5.02 6.04 4.51 3.81 4.61 14.95 18.27
266
267
268

Page 3 of 198
269 17.00 19.52
270 7.06 6.11 4.96 5.65 6.77 5.08 4.30 5.19 17.34 19.85
271 17.50 20.16
272 18.00 20.49
273 17.28 20.83
274 17.55 21.17
275 7.88 6.84 5.58 6.34 7.58 5.71 4.84 5.81 17.89 21.51
276 19.00 21.86
277 18.51 22.21
278 19.50 22.57
279 20.00 22.93
280 8.75 7.65 6.27 7.10 8.46 6.40 5.44 6.51 20.50 23.30
281 20.50 23.67
282 20.21 24.05
283 20.53 24.43
284 21.50 24.86
285 9.74 8.52 7.03 7.93 9.43 7.17 6.10 7.28 22.00 25.24
286 21.63 25.63
287 23.00 26.03
288 23.00 26.43
289 10.57 9.27 7.69 8.65 10.27 7.83 6.68 7.94 22.73 26.84
290 10.79 9.47 7.86 8.84 10.49 8.00 6.83 8.12 24.00 27.25
291 11.01 9.67 8.03 9.03 10.71 8.18 6.98 8.29 23.52 27.66
292 11.23 9.87 8.21 9.22 10.93 8.36 7.14 8.47 23.91 28.08
293 11.46 10.08 8.39 9.42 11.16 8.54 7.30 8.65 25.00 28.50
294 11.68 10.29 8.57 9.62 11.40 8.73 7.46 8.83 24.72 28.94
295 11.90 10.50 8.76 9.82 11.63 8.92 7.62 9.03 25.72 29.39
296 12.15 10.72 8.95 10.03 11.87 9.11 7.79 9.22 25.56 29.83
297 12.39 10.93 9.14 10.24 12.12 9.31 7.96 9.41 26.50 30.26
298 12.64 11.16 9.26 10.45 12.36 9.50 8.13 9.61 26.43 30.69
299 12.88 11.38 9.54 10.67 12.62 9.71 8.31 9.81 26.87 31.13
300 13.13 11.61 9.74 10.89 12.88 9.92 8.49 10.01 27.29 31.57
301 13.39 11.85 9.95 11.12 13.14 10.13 8.68 10.22 27.73 32.02
302 13.65 12.09 10.16 11.34 13.40 10.34 8.86 10.43 28.50 32.48
303 13.91 12.33 10.38 11.58 13.67 10.56 9.05 10.65 28.66 32.94
304 14.17 12.57 10.59 11.82 13.95 10.77 9.24 10.86 29.15 33.40
305 14.44 12.82 10.81 12.06 14.23 10.99 9.44 11.08 30.00 33.87
306 14.72 13.07 11.04 12.30 14.51 11.23 9.64 11.31 30.08 34.35

Page 4 of 198
307 15.00 13.33 11.27 12.55 14.80 11.46 9.85 11.54 30.57 34.84
308 15.28 13.59 11.50 12.80 15.10 11.69 10.05 11.77 31.40 35.33
309 15.57 13.86 11.74 13.06 15.40 11.92 10.27 12.01 31.57 35.82
310 15.86 14.13 11.95 13.32 15.70 12.16 10.49 12.25 32.31 36.33
311 16.16 14.40 12.23 13.58 16.01 12.41 10.71 12.50 32.64 36.84
312 16.46 14.68 12.48 13.85 16.32 12.67 10.93 12.75 33.13 37.36
313 16.76 14.97 12.73 14.13 16.64 12.93 11.16 13.01 33.68 37.88
314 17.07 15.26 12.99 14.41 16.97 13.18 11.39 13.26 34.23 38.41
315 17.39 15.55 13.25 14.69 17.30 13.45 11.62 13.53 34.79 38.95
316 17.71 15.85 13.52 14.98 17.64 13.72 11.86 13.80 35.33 39.50
317 18.04 16.16 13.79 15.27 17.98 14.00 12.11 14.07 36.00 40.06
318 18.37 16.47 14.07 15.57 18.33 14.29 12.36 14.35 36.49 40.62
319 18.71 16.78 14.35 15.88 18.68 14.57 12.62 14.62 36.99 41.19
320 19.06 17.10 14.64 16.19 19.05 14.87 12.87 14.91 37.50 41.77
321 19.41 17.43 14.94 16.50 19.42 15.17 13.14 15.21 38.35 42.36
322 19.76 17.77 15.24 16.82 19.79 15.49 13.41 15.51 38.94 42.96
323 20.13 18.11 15.54 17.15 20.19 15.79 13.68 15.81 39.48 43.56
324 20.50 18.46 15.85 17.48 20.57 16.12 13.96 16.12 40.00 44.18
325 20.88 18.81 16.17 17.82 20.97 16.44 14.25 16.44 40.50 44.80
326 21.26 19.17 16.49 18.17 21.38 16.78 14.54 16.75 41.50 45.44
327 21.66 19.54 16.82 18.52 21.79 17.12 14.84 17.08 42.00 46.08
328 22.06 19.92 17.16 18.89 22.22 17.47 15.14 17.42 42.50 46.74
329 22.47 20.31 17.50 19.25 22.65 17.83 15.45 17.75 43.00 47.40
330 22.88 20.70 17.85 19.63 23.10 18.18 15.76 18.09 43.61 48.08
331 23.31 21.10 18.21 20.01 23.55 18.54 16.08 18.45 44.32 48.75
332 23.75 21.51 18.58 20.40 24.01 18.91 16.41 18.81 45.41 49.40
333 24.35 21.93 18.95 20.80 24.48 19.29 16.75 19.18 45.95 50.06
334 24.81 22.37 19.33 21.21 24.96 19.68 17.09 19.55 46.50 50.74
335 25.28 22.81 19.72 21.63 25.46 20.08 17.44 19.93 47.50 51.42
336 25.76 23.26 20.12 22.06 25.95 20.49 17.79 20.32 48.00 52.11
337 26.25 23.73 20.53 22.49 26.46 20.90 18.16 20.71 48.84 52.81
338 26.75 24.20 20.95 22.94 26.99 21.33 18.54 21.12 49.50 53.53
339 29.61 24.68 21.37 23.40 27.52 21.71 18.92 21.53 50.45 54.24
340 27.82 25.18 21.81 23.86 28.07 22.24 19.31 21.97 51.00 54.97
341 30.62 25.69 22.26 24.34 28.63 22.66 19.71 22.41 51.93 55.70
342 31.50 26.21 22.71 24.83 29.20 23.06 20.13 22.84 52.64 56.45
343 29.24 26.74 23.18 25.33 29.78 23.64 20.55 23.30 53.47 57.20
344 29.81 27.29 23.66 25.84 30.38 24.09 20.98 23.77 54.19 57.96

Page 5 of 198
345 30.39 27.85 24.15 26.37 30.99 24.59 21.42 24.23 54.77 58.74
346 30.99 28.42 24.66 26.90 31.61 25.03 21.88 24.73 55.80 59.52
347 31.60 29.01 25.17 27.45 32.25 25.55 22.34 25.23 56.45 60.31
348 32.22 29.61 25.70 28.01 32.90 26.08 22.82 25.74 57.50 61.10
349 32.86 30.23 26.24 28.59 33.56 26.64 23.31 26.26 58.50 61.91
350 33.51 30.85 26.79 29.18 34.23 27.19 23.80 26.79 59.26 60.90
351 34.17 31.49 27.36 29.78 34.93 27.90 24.31 27.33 60.17 63.55
352 34.85 32.14 27.94 30.40 35.63 28.44 24.84 27.89 61.32 64.38
353 35.54 32.80 28.54 31.03 36.34 29.05 25.37 28.45 62.00 65.21
354 33.47 29.15 31.68 37.08 29.66 25.92 29.04 62.80 66.06
355 36.97 34.16 29.77 32.34 37.82 30.30 26.48 29.64 63.75 66.91
356 34.86 30.41 33.01 38.58 30.94 27.05 30.25 64.69 67.77
357 35.66 31.06 33.69 39.35 31.60 27.64 30.87 65.35 68.64
358 36.41 31.73 34.40 40.14 32.33 28.24 31.50 66.50 69.51
359 37.16 32.41 35.12 40.93 32.96 28.86 32.16 67.50 70.39
360 40.77 37.94 33.11 35.85 41.74 33.66 29.48 32.81 68.50 71.28
361 33.82 36.60 42.56 34.38 30.12 33.50 69.28 72.17
362 34.54 37.36 43.39 35.11 30.78 34.20 70.25 73.07
363 38.13 44.23 35.87 31.45 34.90 71.24 73.97
364 36.04 38.92 45.08 36.69 32.13 35.63 72.00 74.87
365 44.89 41.99 36.81 39.73 45.94 37.39 32.83 36.37 73.00 75.79
366 38.17 33.54 37.38 74.00 76.70
367 38.97 34.26 38.16 74.86 77.62
368 35.29 38.96 76.00 78.55
369 36.06 39.76 77.00 79.48
370 49.26 46.33 40.86 43.92 50.37 41.44 36.84 40.59 77.93 80.41
371 37.64 41.42 78.90 81.34
372 42.26 79.81 82.28
375 53.83 50.88 45.21 48.38 54.97 45.77 40.94 44.83 82.50 85.12
380 60.50 55.58 49.79 53.03 59.69 50.31 45.34 49.35 87.39 89.89
385 63.34 60.39 54.53 57.81 64.51 55.01 49.93 54.00 92.45 94.71
390 68.28 65.26 59.37 62.67 69.39 59.83 54.67 58.76 97.06 99.56
395 73.29 70.23 64.28 67.59 74.32 64.74 59.52 63.61 102.00 104.43
400 78.29 75.23 69.22 72.54 79.27 69.66 64.44 68.53 106.89 109.33
405 83.29 80.24 74.18 77.50 84.24 74.63 69.40 73.49 112.00 114.24
410 88.29 85.24 79.15 82.48 89.22 79.61 74.33 78.47 117.00 119.16
415 93.29 90.24 84.13 87.46 94.20 84.60 79.30 83.46 121.99 124.09

Page 6 of 198
 Apr-20 May-20 Jan-20
13 20 27 3 10 17 24 1 3 10
269 229 253 248 278 287 283 SPY closing 322 326
Breakeven price
10.98 16.76 10.19 9.21 5.71 4.83 5.53 185
11.83 18.13 11.39 10.24 6.40 5.43 6.20 190
12.76 19.57 12.44 11.35 7.13 6.08 6.92 195
15.00 21.10 13.55 12.54 7.90 6.79 7.70 200
13.79 13.05 8.25 7.07 8.03 202
14.01 13.30 8.41 7.23 8.19 203
14.27 13.56 8.59 7.39 8.36 204
14.59 22.74 14.50 13.82 8.76 7.53 8.53 205
14.76 14.08 8.93 7.71 8.71 206
15.01 14.35 9.11 7.87 8.88 207
15.26 14.62 9.29 8.03 9.06 208
15.50 14.90 9.47 8.19 9.24 209
15.77 24.44 15.76 15.18 9.66 8.37 9.43 210
16.03 15.46 9.85 8.52 9.61 211
25.14 16.29 15.74 10.04 8.69 9.80 212
25.47 16.56 16.05 10.23 8.88 9.99 213
25.83 16.83 16.33 10.42 9.04 10.18 214
18.50 26.23 17.11 16.62 10.62 9.22 10.37 215
26.56 17.39 16.93 10.82 9.40 10.57 216
26.94 17.67 17.23 11.02 9.58 10.76 217
27.32 17.96 17.54 11.23 9.76 10.96 218
27.69 18.25 17.85 11.43 9.95 11.17 219
17.40 28.11 18.54 18.16 11.64 10.14 11.37 220
28.50 18.84 18.48 11.86 10.33 11.58 221
28.89 19.14 18.80 12.07 10.53 11.79 222
29.28 19.44 19.13 12.29 10.74 12.00 223
29.69 19.75 19.46 12.52 10.95 12.22 224
19.23 30.08 20.06 19.79 12.74 11.15 12.43 225
30.50 20.37 20.13 12.97 11.35 12.65 226
30.88 20.69 20.47 13.20 11.54 12.88 227
31.34 21.01 20.82 13.43 11.77 13.10 228
31.72 21.56 21.17 13.66 11.98 13.33 229
20.66 32.18 21.84 21.52 13.90 12.17 13.56 230 227.35 227.78

Page 7 of 198
 32.61 22.17 21.88 14.15 12.40 13.79 231
33.01 22.50 22.24 14.39 12.62 14.03 232
21.59 33.45 22.86 22.61 14.64 12.83 14.27 233
21.88 33.89 23.19 22.98 14.88 13.05 14.51 234
22.10 34.34 23.59 23.35 15.15 13.29 14.75 235 231.97 232.45
22.46 34.83 23.94 23.73 15.39 13.52 14.99 236
22.76 35.24 24.25 24.12 15.65 13.74 15.24 237
23.06 35.70 24.61 24.51 15.93 13.98 15.49 238
23.36 36.20 24.83 24.90 16.18 14.22 15.75 239
23.69 36.63 25.21 25.30 16.44 14.46 16.00 240 236.56 237.09
23.97 37.11 25.58 25.70 16.72 14.71 16.26 241
24.28 37.58 25.96 26.10 17.00 14.95 16.53 242
24.60 38.06 26.33 26.52 17.28 15.20 16.79 243
24.91 38.54 26.72 26.93 17.56 15.44 17.06 244
25.22 39.04 27.11 27.35 17.84 15.69 17.33 245 241.09 241.68
25.48 39.54 27.51 27.78 18.13 15.95 17.61 246
25.80 40.04 27.91 28.21 18.41 16.22 17.88 247
26.13 40.55 28.32 28.65 18.71 16.48 18.16 248
26.46 41.07 28.74 29.09 19.01 16.75 18.45 249
26.79 41.58 29.00 29.54 19.15 17.01 18.73 250 245.58 246.22
27.13 42.11 29.58 29.99 19.63 17.28 19.02 251
27.54 42.64 30.01 30.45 19.92 17.57 19.32 252
27.88 43.18 30.45 30.91 20.23 17.83 19.61 253
28.21 43.73 30.89 31.38 20.56 18.11 19.91 254
28.55 44.28 31.33 31.85 20.90 18.39 20.21 255 250.01 250.72
28.91 44.85 31.78 32.33 21.22 18.69 20.52 256
29.26 45.41 32.24 32.81 21.53 18.97 20.83 257
29.57 45.99 32.70 33.30 21.86 19.28 21.14 258
29.93 46.57 33.16 33.80 22.22 19.57 21.45 259
30.29 47.16 33.64 34.30 22.55 19.87 21.77 260 254.38 255.17
30.66 47.76 34.12 34.81 22.89 20.17 22.09 261
31.19 48.39 34.60 35.32 23.26 20.47 22.42 262
31.54 48.97 35.09 35.84 23.60 20.79 22.74 263
31.83 49.59 35.58 36.37 23.97 21.10 23.08 264
32.28 50.22 36.09 36.90 24.31 21.42 23.41 265 258.69 259.56
32.71 50.86 36.60 37.44 24.68 21.74 23.76 266
32.99 51.50 37.50 37.99 25.05 22.06 24.10 267
33.39 52.15 38.00 38.54 25.45 22.40 24.44 268

Page 8 of 198
33.88 52.82 38.58 39.10 25.83 22.73 24.79 269
34.21 53.47 39.05 39.66 26.20 23.07 25.15 270 262.94 263.89
34.69 54.14 39.61 40.23 26.59 23.41 25.51 271
35.09 54.83 40.15 40.81 27.00 23.75 25.87 272
35.51 55.51 40.72 41.40 27.36 24.10 26.24 273
35.91 56.21 41.28 41.99 27.78 24.45 26.61 274
36.21 56.92 41.86 42.59 28.21 24.81 26.99 275 267.12 268.16
36.94 57.65 42.44 43.19 28.60 25.16 27.37 276
37.34 58.36 43.03 43.81 29.05 25.53 27.76 277
37.71 59.12 43.62 44.43 29.47 25.90 28.15 278
38.13 59.84 44.22 45.06 29.91 26.29 28.54 279
38.31 61.61 44.82 45.69 30.35 26.67 28.95 280 271.25 272.35
39.01 62.38 45.44 46.33 30.76 27.05 29.35 281
39.44 63.16 46.06 46.98 31.19 27.43 29.76 282
39.80 63.94 46.69 47.63 31.67 27.82 30.18 283
40.25 64.73 47.33 48.30 32.10 28.22 30.59 284
40.50 65.53 48.01 48.97 32.57 28.62 31.01 285 275.26 276.48
41.17 66.34 48.63 49.65 33.06 29.04 31.43 286
41.64 67.15 49.27 50.34 33.54 29.45 31.87 287
42.11 67.97 49.93 51.04 34.00 29.87 32.30 288
42.34 68.81 50.61 51.74 34.54 30.29 32.74 289 278.43 279.73
42.81 69.64 51.27 52.45 35.00 30.71 33.19 290 279.21 280.53
43.29 70.49 51.95 53.17 35.48 31.16 33.64 291 279.99 281.33
43.77 71.34 52.64 53.90 35.99 31.60 34.10 292 280.77 282.13
44.26 72.18 53.37 54.63 36.53 32.04 34.56 293 281.54 282.92
44.75 73.02 54.08 55.35 37.02 32.50 35.03 294 282.32 283.71
45.26 73.86 54.79 56.10 37.58 32.97 35.51 295 283.10 284.50
45.76 74.72 55.73 56.86 38.12 33.43 35.99 296 283.85 285.28
46.28 75.58 56.43 57.62 38.64 33.90 36.47 297 284.61 286.07
46.80 76.44 57.14 58.40 39.20 34.37 36.96 298 285.36 286.84
47.33 77.31 57.88 59.18 39.75 34.88 37.46 299 286.12 287.62
47.87 78.19 58.60 59.97 40.29 35.34 37.96 300 286.87 288.39
48.41 79.07 59.34 60.76 40.85 35.84 38.47 301 287.61 289.15
48.96 79.96 60.08 61.57 41.45 36.34 38.99 302 288.35 289.91
49.52 80.85 61.03 62.41 42.02 36.84 39.50 303 289.09 290.67
50.09 81.75 61.78 63.23 43.13 37.35 40.03 304 289.83 291.43
50.66 82.65 62.53 64.06 43.70 37.86 40.56 305 290.56 292.18
51.25 83.56 63.32 64.89 44.21 38.39 41.10 306 291.28 292.93

Page 9 of 198
51.84 84.47 64.05 65.73 44.81 38.90 41.65 307 292.00 293.67
52.44 85.39 64.84 66.58 45.40 39.44 42.20 308 292.72 294.41
53.05 86.31 65.63 67.43 45.99 39.98 42.75 309 293.43 295.14
53.68 87.23 66.40 68.26 46.60 40.53 43.32 310 294.14 295.87
54.31 88.16 67.18 69.14 47.21 41.09 43.89 311 294.84 296.60
54.96 89.09 68.02 69.93 47.81 41.64 44.48 312 295.54 297.32
55.62 90.02 68.83 70.82 48.45 42.21 45.06 313 296.24 298.03
56.29 90.96 69.65 71.76 48.98 42.78 45.65 314 296.93 298.74
56.97 91.90 70.65 72.62 49.62 43.36 46.26 315 297.61 299.45
57.67 92.84 71.49 73.42 50.27 43.95 46.86 316 298.29 300.15
58.38 93.78 72.34 74.28 50.96 44.53 47.46 317 298.96 300.84
59.10 94.73 73.19 75.15 51.58 45.16 48.13 318 299.63 301.53
59.83 95.68 74.04 76.09 52.34 45.76 48.71 319 300.29 302.22
60.58 96.63 74.63 76.86 53.00 46.35 49.34 320 300.94 302.90
61.34 97.59 75.73 77.86 53.70 47.00 49.98 321 301.59 303.57
62.11 98.54 76.40 78.64 54.39 47.62 50.63 322 302.24 304.23
62.90 99.50 77.48 79.51 55.08 48.23 51.31 323 302.87 304.89
63.70 100.46 78.14 80.46 55.80 48.90 51.96 324 303.50 305.54
64.50 101.42 79.22 81.18 56.53 49.52 52.63 325 304.12 306.19
65.32 102.38 80.09 82.09 57.25 50.15 53.31 326 304.74 306.83
66.16 103.34 80.94 83.00 57.96 50.86 54.53 327 305.34 307.46
67.00 104.31 81.83 84.18 58.69 51.50 55.25 328 305.94 308.08
67.85 105.27 82.73 85.10 59.45 52.17 55.97 329 306.53 308.69
68.71 106.24 83.76 85.79 60.18 52.86 56.71 330 307.12 309.30
69.58 107.21 84.50 86.72 60.94 54.09 57.45 331 307.69 309.90
70.45 108.18 85.44 87.65 61.76 54.81 58.21 332 308.25 310.49
71.34 109.15 86.49 88.64 62.53 55.50 58.97 333 308.65 311.07
72.23 110.11 87.40 89.54 63.31 56.24 59.74 334 309.19 311.63
73.13 111.08 88.32 90.48 64.08 57.03 60.52 335 309.72 312.19
74.03 112.06 89.11 91.42 64.88 57.75 61.31 336 310.24 312.74
74.94 113.04 89.99 92.40 65.69 58.58 62.11 337 310.75 313.27
75.86 114.01 90.93 93.31 66.47 59.36 62.91 338 311.25 313.80
76.78 114.99 92.02 94.47 67.28 60.15 63.73 339 309.39 314.32
77.71 115.96 92.83 95.42 67.99 60.94 64.55 340 312.18 314.82
78.64 116.94 93.89 96.37 68.82 61.74 65.38 341 310.38 315.31
79.57 117.92 94.83 97.33 69.65 62.56 66.22 342 310.50 315.79
80.51 118.89 95.61 98.29 70.50 63.37 67.07 343 313.76 316.26
81.46 119.87 96.70 99.25 71.35 64.20 67.92 344 314.19 316.71

Page 10 of 198
 82.40 120.85 97.63 100.21 72.22 65.04 68.78 345 314.61 317.15
83.35 121.83 98.58 100.98 73.15 65.88 69.65 346 315.01 317.58
84.31 122.81 99.55 102.14 73.95 66.74 70.53 347 315.40 317.99
85.26 123.79 100.48 103.10 74.95 67.60 71.41 348 315.78 318.39
86.22 124.78 101.23 104.07 75.77 68.47 72.30 349 316.14 318.77
87.18 125.76 102.27 105.04 76.66 69.34 73.19 350 316.49 319.15
88.15 126.74 103.36 106.01 77.55 70.22 74.10 351 316.83 319.51
89.11 127.72 104.07 106.98 78.46 71.11 75.00 352 317.15 319.86
90.08 128.70 105.04 107.70 79.36 72.01 75.91 353 317.46 320.20
91.05 129.69 106.00 108.67 80.27 72.90 76.79 354 320.53
92.02 130.67 106.97 109.70 81.17 73.77 77.68 355 318.03 320.84
92.99 131.66 107.94 110.62 82.08 74.67 78.54 356 321.14
93.97 132.64 108.90 111.60 83.01 75.56 79.43 357 321.34
94.94 133.63 109.96 112.84 83.93 76.45 80.41 358 321.59
95.92 134.61 111.07 113.55 84.86 77.50 81.32 359 321.84
96.89 135.60 112.04 114.53 85.79 78.43 82.24 360 319.23 322.06
97.87 136.58 113.01 115.51 86.75 79.37 83.16 361
98.85 137.56 113.99 116.49 87.69 80.29 84.09 362
99.83 138.55 114.80 117.47 88.63 81.21 85.02 363
100.81 139.53 115.94 118.45 89.53 82.14 85.98 364
101.79 140.52 116.92 119.43 90.48 83.07 86.92 365 320.11 323.01
102.75 141.51 117.90 120.42 91.43 84.00 87.87 366
103.76 142.50 118.86 121.40 92.44 84.94 88.84 367
104.77 143.49 119.84 122.39 93.33 85.88 89.78 368
105.84 144.48 120.84 123.37 94.31 86.82 90.74 369
106.68 145.46 121.65 124.36 95.27 87.77 91.69 370 320.74 323.67
107.80 146.45 122.80 125.34 96.23 88.72 92.65 371
108.78 147.44 123.78 126.31 97.19 89.67 93.55 372
111.64 150.41 126.64 129.29 100.09 92.54 96.42 375 321.17 324.12
116.57 155.35 131.64 134.23 104.94 97.36 101.24 380 319.50 324.42
121.51 160.30 136.50 139.20 109.83 102.22 106.12 385 321.66 324.61
126.45 165.25 141.51 144.13 114.74 107.11 111.04 390 321.72 324.74
131.39 170.21 146.26 149.11 119.69 112.03 115.96 395 321.71 324.77
136.33 175.17 151.21 154.05 124.60 116.96 120.89 400 321.71 324.77
141.28 180.13 156.35 159.01 129.57 121.91 125.84 405 321.71 324.76
146.24 185.08 161.31 164.00 134.50 126.86 130.80 410 321.71 324.76
151.19 190.05 166.27 168.97 139.47 131.82 135.75 415 321.71 324.76

Page 11 of 198
 Feb-20 Mar-20 Apr-20
17 24 31 7 14 21 28 6 13 20 27 3 10
332 329 322 332 338 333 296 297 269 229 253 248 278

174.02 168.24 174.81 175.79 179.29

178.17 171.87 178.61 179.76 183.60
182.24 175.43 182.56 183.65 187.87
185.00 178.90 186.45 187.46 192.10
188.21 188.95 193.75
188.99 189.70 194.59
189.73 190.44 195.41
190.41 182.26 190.50 191.18 196.24
191.24 191.92 197.07
191.99 192.65 197.89
192.74 193.38 198.71
193.50 194.10 199.53
202.67 194.23 185.56 194.24 194.82 200.34
194.97 195.54 201.15
186.86 195.71 196.26 201.96
187.53 196.44 196.95 202.77
188.17 197.17 197.67 203.58
207.80 196.50 188.77 197.89 198.38 204.38
189.44 198.61 199.07 205.18
190.06 199.33 199.77 205.98
190.68 200.04 200.46 206.77
191.31 200.75 201.15 207.57
212.01 202.60 191.89 201.46 201.84 208.36
192.50 202.16 202.52 209.14
193.11 202.86 203.20 209.93
193.72 203.56 203.87 210.71
194.31 204.25 204.54 211.48
216.16 205.77 194.92 204.94 205.21 212.26
195.50 205.63 205.87 213.03
196.12 206.31 206.53 213.80
196.66 206.99 207.18 214.57
197.28 207.44 207.83 215.34
228.25 227.99 227.50 228.17 228.46 228.14 222.35 220.24 209.34 197.82 208.16 208.48 216.10

Page 12 of 198
 198.39 208.83 209.12 216.85
198.99 209.50 209.76 217.61
211.41 199.55 210.14 210.39 218.36
212.12 200.11 210.81 211.02 219.12
232.99 232.69 232.14 232.90 233.23 232.86 226.56 224.26 212.90 200.66 211.41 211.65 219.85
213.54 201.17 212.06 212.27 220.61
214.24 201.76 212.75 212.88 221.35
214.94 202.30 213.39 213.49 222.07
215.64 202.80 214.17 214.10 222.82
237.69 237.35 236.74 237.60 237.98 237.55 230.68 228.21 216.31 203.37 214.79 214.70 223.56
217.03 203.89 215.42 215.30 224.28
217.72 204.42 216.04 215.90 225.00
218.40 204.94 216.67 216.48 225.72
219.09 205.46 217.28 217.07 226.44
242.36 241.98 241.30 242.26 242.71 242.21 234.00 232.09 219.78 205.96 217.89 217.65 227.16
220.52 206.46 218.49 218.22 227.87
221.20 206.96 219.09 218.79 228.59
221.87 207.45 219.68 219.35 229.29
222.54 207.93 220.26 219.91 229.99
247.00 246.56 245.80 246.88 247.39 246.82 238.70 235.88 223.21 208.42 221.00 220.46 230.85
223.87 208.89 221.42 221.01 231.37
224.46 209.36 221.99 221.55 232.08
225.12 209.82 222.55 222.09 232.77
225.79 210.27 223.11 222.62 233.44
251.58 251.09 250.25 251.47 252.03 251.40 242.58 239.59 226.45 210.72 223.67 223.15 234.10
227.09 211.15 224.22 223.67 234.78
227.74 211.59 224.76 224.19 235.47
228.43 212.01 225.30 224.70 236.14
229.07 212.43 225.84 225.20 236.78
256.12 255.56 254.63 256.01 256.63 255.92 246.36 243.21 229.71 212.84 226.36 225.70 237.45
230.34 213.24 226.88 226.19 238.11
230.81 213.61 227.40 226.68 238.74
231.46 214.03 227.91 227.16 239.40
232.17 214.41 228.42 227.63 240.03
260.61 259.98 258.96 260.49 261.19 260.39 250.05 246.73 232.72 214.78 228.91 228.10 240.69
233.29 215.14 229.40 228.56 241.32
234.01 215.50 229.50 229.01 241.95
234.61 215.85 230.00 229.46 242.55

Page 13 of 198
 252.00 249.48 235.12 216.18 230.42 229.90 243.17
265.04 264.35 263.23 264.92 265.70 264.81 252.66 250.15 235.79 216.53 230.95 230.34 243.80
253.50 250.84 236.31 216.86 231.39 230.77 244.41
254.00 251.51 236.91 217.17 231.85 231.19 245.00
255.72 252.17 237.49 217.49 232.28 231.60 245.64
256.45 252.83 238.09 217.79 232.72 232.01 246.22
269.42 268.66 267.42 269.29 270.16 269.19 257.11 253.49 238.79 218.08 233.14 232.41 246.79
257.00 254.14 239.06 218.35 233.56 232.81 247.40
258.49 254.79 239.66 218.64 233.97 233.19 247.95
258.50 255.43 240.29 218.88 234.38 233.57 248.53
259.00 256.07 240.87 219.16 234.78 233.94 249.09
273.73 272.90 271.54 273.60 274.56 273.49 259.50 256.70 241.69 218.39 235.18 234.31 249.65
260.50 257.33 241.99 218.62 235.56 234.67 250.24
261.79 257.95 242.56 218.84 235.94 235.02 250.81
262.47 258.57 243.20 219.06 236.31 235.37 251.33
262.50 259.14 243.75 219.27 236.67 235.70 251.90
277.97 277.07 275.57 277.83 278.90 277.72 263.00 259.76 244.50 219.47 236.99 236.03 252.43
264.37 260.37 244.83 219.66 237.37 236.35 252.94
264.00 260.97 245.36 219.85 237.73 236.66 253.46
265.00 261.57 245.89 220.03 238.07 236.96 254.00
281.31 280.35 278.73 281.17 282.32 281.06 266.27 262.16 246.66 220.19 238.39 237.26 254.46
282.14 281.16 279.51 282.00 283.17 281.88 266.00 262.75 247.19 220.36 238.73 237.55 255.00
282.97 281.97 280.29 282.82 284.02 282.71 267.48 263.34 247.71 220.51 239.05 237.83 255.52
283.79 282.78 281.07 283.64 284.86 283.53 268.09 263.92 248.23 220.66 239.36 238.10 256.01
284.61 283.58 281.84 284.46 285.70 284.35 268.00 264.50 248.74 220.82 239.63 238.37 256.47
285.43 284.38 282.60 285.27 286.54 285.17 269.28 265.06 249.25 220.98 239.92 238.65 256.98
286.24 285.18 283.37 286.08 287.38 285.97 269.28 265.61 249.74 221.14 240.21 238.90 257.42
287.05 285.97 284.13 286.89 288.21 286.78 270.44 266.17 250.24 221.28 240.27 239.14 257.88
287.86 286.76 284.88 287.69 289.04 287.59 270.50 266.74 250.72 221.42 240.57 239.38 258.36
288.74 287.55 285.64 288.50 289.87 288.39 271.57 267.31 251.20 221.56 240.86 239.60 258.80
289.46 288.33 286.38 289.29 290.69 289.19 272.13 267.87 251.67 221.69 241.12 239.82 259.25
290.26 289.11 287.12 290.08 291.51 289.99 272.71 268.43 252.13 221.81 241.40 240.03 259.71
291.05 289.88 287.86 290.87 292.32 290.78 273.27 268.98 252.59 221.93 241.66 240.24 260.15
291.84 290.66 288.60 291.66 293.14 291.57 273.50 269.52 253.04 222.04 241.92 240.43 260.55
292.62 291.42 289.33 292.44 293.95 292.35 274.34 270.06 253.48 222.15 241.97 240.59 260.98
293.41 292.18 290.05 293.23 294.76 293.14 274.85 270.60 253.91 222.25 242.22 240.77 260.87
294.19 292.94 290.77 294.01 295.56 293.92 275.00 271.13 254.34 222.35 242.47 240.94 261.30
294.96 293.70 291.49 294.77 296.36 294.69 275.92 271.65 254.75 222.44 242.68 241.11 261.79

Page 14 of 198
295.73 294.45 292.20 295.54 297.15 295.46 276.43 272.16 255.16 222.53 242.95 241.27 262.19
296.50 295.20 292.90 296.31 297.95 296.23 276.60 272.67 255.56 222.61 243.16 241.42 262.60
297.26 295.94 293.60 297.08 298.73 296.99 277.43 273.18 255.95 222.69 243.37 241.57 263.01
298.05 296.68 294.30 297.84 299.51 297.75 277.69 273.67 256.32 222.77 243.60 241.74 263.40
298.77 297.42 294.99 298.59 300.29 298.50 278.36 274.16 256.69 222.84 243.82 241.86 263.79
299.52 298.15 295.68 299.33 301.07 299.25 278.87 274.64 257.04 222.91 243.98 242.07 264.19
300.27 298.87 296.36 300.07 301.84 299.99 279.32 275.12 257.38 222.98 244.17 242.18 264.55
301.01 299.59 297.03 300.82 302.61 300.74 279.77 275.59 257.71 223.04 244.35 242.24 265.02
301.75 300.31 297.70 301.55 303.38 301.47 280.21 276.05 258.03 223.10 244.35 242.38 265.38
302.48 301.02 298.36 302.28 304.14 302.20 280.67 276.50 258.33 223.16 244.51 242.58 265.73
303.21 301.73 299.02 303.00 304.89 302.93 281.00 276.94 258.62 223.22 244.66 242.72 266.04
303.93 302.43 299.67 303.71 305.64 303.65 281.51 277.38 258.90 223.27 244.81 242.85 266.42
304.65 303.12 300.32 304.43 306.38 304.38 282.01 277.81 259.17 223.32 244.96 242.91 266.66
305.36 303.81 300.95 305.13 307.13 305.09 282.50 278.23 259.42 223.37 245.37 243.14 267.00
306.06 304.50 301.58 305.83 307.86 305.79 282.65 278.64 259.66 223.41 245.27 243.14 267.30
306.76 305.18 302.21 306.51 308.59 306.49 283.06 279.04 259.89 223.46 245.60 243.36 267.61
307.46 305.85 302.81 307.21 309.32 307.19 283.52 279.44 260.10 223.50 245.52 243.49 267.92
308.15 306.52 303.43 307.88 310.04 307.88 284.00 279.82 260.30 223.54 245.86 243.54 268.20
308.83 307.18 304.03 308.56 310.75 308.56 284.50 280.20 260.50 223.58 245.78 243.82 268.47
309.51 307.83 304.62 309.22 311.46 309.25 284.50 280.56 260.68 223.62 245.91 243.91 268.75
310.18 308.48 305.21 309.88 312.16 309.92 285.00 280.92 260.84 223.66 246.06 244.00 269.04
310.84 309.11 305.78 310.53 312.86 310.58 285.50 281.26 261.00 223.69 246.17 243.82 269.31
311.50 309.75 306.35 311.17 313.55 311.25 286.00 281.60 261.15 223.73 246.27 243.90 269.55
312.15 310.37 306.90 311.82 314.24 311.91 286.39 281.92 261.29 223.76 246.24 244.21 269.82
312.79 310.99 307.45 312.46 314.92 312.55 286.68 282.25 261.42 223.79 246.50 244.28 270.06
313.42 311.60 307.99 313.09 315.59 313.19 286.59 282.60 261.55 223.82 246.56 244.35 270.24
314.05 312.20 308.52 313.71 316.25 313.82 287.05 282.94 261.66 223.85 246.51 244.36 270.47
314.67 312.79 309.04 314.32 316.91 314.45 287.50 283.26 261.77 223.89 246.60 244.46 270.69
315.28 313.37 309.54 314.92 317.56 315.07 287.50 283.58 261.87 223.92 246.68 244.52 270.92
315.88 313.94 310.05 315.51 318.21 315.68 288.00 283.89 261.97 223.94 246.89 244.58 271.12
316.47 314.51 310.54 316.10 318.84 316.29 288.16 284.19 262.06 223.96 247.01 244.60 271.31
317.05 315.06 311.01 316.67 319.46 316.88 288.50 284.47 262.14 223.99 247.07 244.69 271.53
317.63 315.60 311.48 317.29 320.08 317.47 288.55 284.76 262.22 224.01 246.98 244.53 271.72
318.19 316.14 311.93 317.76 320.69 318.03 289.00 285.03 262.29 224.04 247.17 244.58 272.01
318.74 316.66 312.37 318.34 321.29 318.59 289.07 285.30 262.36 224.06 247.11 244.63 272.18
319.29 317.17 312.80 318.94 321.87 319.16 289.36 285.55 262.43 224.08 247.17 244.67 272.35
319.82 317.67 313.22 319.36 322.45 319.70 289.53 285.80 262.49 224.11 247.39 244.71 272.50
320.34 318.16 313.62 319.91 323.02 320.23 289.81 286.04 262.54 224.13 247.30 244.75 272.65

Page 15 of 198
320.85 318.63 314.01 320.41 323.58 320.77 290.23 286.26 262.60 224.15 247.37 244.79 272.78
321.34 319.10 314.39 320.97 324.12 321.27 290.20 286.48 262.65 224.17 247.42 245.02 272.85
321.83 319.55 314.75 321.45 324.66 321.77 290.55 286.69 262.69 224.19 247.45 244.86 273.05
322.30 319.99 315.10 321.92 325.18 322.26 290.50 286.90 262.74 224.21 247.52 244.90 273.05
322.76 320.41 315.44 322.36 325.69 322.74 290.50 287.09 262.78 224.22 247.77 244.93 273.23
323.21 320.82 315.77 322.81 326.20 323.21 290.74 289.10 262.82 224.24 247.73 244.96 273.34
323.64 321.22 316.07 323.10 326.69 323.67 290.83 287.45 262.85 224.26 247.64 244.99 273.45
324.06 321.60 316.37 323.56 327.16 324.11 290.68 287.62 262.89 224.28 247.93 245.02 273.54
324.46 321.97 316.66 323.95 327.63 324.55 291.00 287.79 262.92 224.30 247.96 245.30 273.64
324.85 322.32 316.92 324.34 328.08 324.96 291.20 287.94 262.95 224.31 248.00 245.33 273.73
325.23 322.66 317.18 324.70 328.52 325.36 291.25 288.09 262.98 224.33 248.03 245.30 273.83
325.59 322.99 317.42 325.06 328.95 325.75 291.31 288.23 263.01 224.34 248.06 245.38 273.92
325.94 323.31 317.65 325.40 329.36 326.13 291.65 288.36 263.03 224.36 248.10 245.40 273.99
326.27 323.60 317.86 325.67 329.76 326.50 291.50 288.49 263.06 224.37 248.04 245.16 274.07
326.59 323.88 318.07 326.04 330.14 326.84 291.50 288.61 263.08 224.39 247.93 245.45 274.14
326.89 324.15 318.26 326.34 330.52 327.19 291.50 288.72 263.11 224.40 247.96 245.47 274.21
327.18 324.40 318.44 326.62 330.88 327.50 291.72 288.83 263.13 224.42 247.99 245.49 274.25
327.46 324.64 318.61 326.89 331.22 327.80 291.75 288.93 263.15 224.44 248.01 245.51 274.31
324.87 318.77 327.13 331.55 328.10 291.76 289.03 263.17 224.45 248.20 245.53 274.37
327.96 325.08 318.92 327.31 331.87 328.37 292.00 289.13 263.19 224.47 248.06 245.55 274.47
328.19 325.27 319.06 327.61 332.17 328.63 292.00 289.21 263.21 224.48 248.08 245.57 274.52
327.83 332.46 328.62 292.00 289.30 263.25 224.49 248.10 245.58 274.57
328.03 332.74 328.84 292.14 289.38 263.24 224.50 248.14 245.60 274.56
332.71 329.04 292.00 289.45 263.23 224.51 248.16 245.61 274.67
332.94 329.24 292.00 289.52 263.16 224.52 248.16 245.63 274.69
329.14 326.08 319.63 328.56 333.16 329.41 292.07 289.59 263.32 224.54 248.35 245.64 274.73
333.36 329.58 292.10 289.66 263.20 224.55 248.20 245.66 274.77
329.74 292.19 289.72 263.22 224.56 248.22 245.69 274.81
329.79 326.62 320.03 329.23 334.06 330.17 292.50 289.88 263.36 224.59 248.36 245.71 274.91
330.21 326.97 320.31 329.69 334.66 330.65 292.61 290.11 263.43 224.65 248.36 245.77 275.06
330.47 327.19 320.49 329.99 335.07 331.00 292.55 290.29 263.49 224.70 248.50 245.80 275.17
330.63 327.33 320.61 330.17 335.33 331.24 292.94 290.44 263.55 224.75 248.49 245.87 275.26
330.72 327.41 320.68 330.26 335.48 331.39 293.00 290.57 263.61 224.79 248.74 245.89 275.31
330.78 327.46 320.73 330.34 335.56 331.47 293.11 290.67 263.67 224.83 248.79 245.95 275.40
330.82 327.50 320.76 330.37 335.60 331.51 293.00 290.76 263.72 224.87 248.65 245.99 275.43
330.85 327.52 320.78 330.39 335.67 331.53 293.00 290.84 263.76 224.92 248.69 246.00 275.50
330.87 327.54 320.80 330.40 335.70 331.54 293.01 290.91 263.81 224.95 248.73 246.03 275.53

Page 16 of 198
 May-20
17 24 1
287 283

180.17 179.47
184.57 183.80
188.92 188.08
193.21 192.30
194.93 193.97
195.77 194.81
196.61 195.64
197.47 196.47
198.29 197.29
199.13 198.12
199.97 198.94
200.81 199.76
201.63 200.57
202.48 201.39
203.31 202.20
204.12 203.01
204.96 203.82
205.78 204.63
206.60 205.43
207.42 206.24
208.24 207.04
209.05 207.83
209.86 208.63
210.67 209.42
211.47 210.21
212.26 211.00
213.05 211.78
213.85 212.57
214.65 213.35
215.46 214.12
216.23 214.90
217.02 215.67
217.83 216.44

Page 17 of 198
218.60 217.21
219.38 217.97
220.17 218.73
220.95 219.49
221.71 220.25
222.48 221.01
223.26 221.76
224.02 222.51
224.78 223.25
225.54 224.00
226.29 224.74
227.05 225.47
227.80 226.21
228.56 226.94
229.31 227.67
230.05 228.39
230.78 229.12
231.52 229.84
232.25 230.55
232.99 231.27
233.72 231.98
234.43 232.68
235.17 233.39
235.89 234.09
236.61 234.79
237.31 235.48
238.03 236.17
238.72 236.86
239.43 237.55
240.13 238.23
240.83 238.91
241.53 239.58
242.21 240.26
242.90 240.92
243.58 241.59
244.26 242.24
244.94 242.90
245.60 243.56

Page 18 of 198
246.27 244.21
246.93 244.85
247.59 245.49
248.25 246.13
248.90 246.76
249.55 247.39
250.19 248.01
250.84 248.63
251.47 249.24
252.10 249.85
252.71 250.46
253.33 251.05
253.95 251.65
254.57 252.24
255.18 252.82
255.78 253.41
256.38 253.99
256.96 254.57
257.55 255.13
258.13 255.70
258.71 256.26
259.29 256.81
259.84 257.36
260.40 257.90
260.96 258.44
261.50 258.97
262.03 259.49
262.57 260.01
263.10 260.53
263.63 261.04
264.12 261.54
264.66 262.04
265.16 262.53
265.66 263.01
266.16 263.50
266.65 263.97
267.14 264.44
267.61 264.90

Page 19 of 198
268.10 265.35
268.56 265.80
269.02 266.25
269.47 266.68
269.91 267.11
270.36 267.52
270.79 267.94
271.22 268.35
271.64 268.74
272.05 269.14
272.47 269.54
272.84 269.87
273.24 270.29
273.65 270.66
274.00 271.02
274.38 271.37
274.77 271.69
275.10 272.04
275.48 272.37
275.85 272.69
276.14 272.47
276.50 272.75
276.83 273.03
277.14 273.29
276.91 273.55
277.19 273.79
277.50 274.03
277.76 274.26
277.97 274.48
278.25 274.69
278.42 274.89
278.64 275.09
278.85 275.27
279.06 275.45
279.26 275.62
279.44 275.78
279.63 275.93
279.80 276.08

Page 20 of 198
279.96 276.22
280.12 276.35
280.26 276.47
280.40 276.59
280.53 276.70
280.66 276.81
280.78 276.90
280.89 277.00
280.99 277.09
281.10 277.21
281.23 277.32
281.33 277.46
281.44 277.57
281.55 277.59
281.50 277.68
281.57 277.76
281.63 277.84
281.71 277.91
281.79 277.98
281.86 278.02
281.93 278.08
282.00 278.13
282.06 278.16
282.12 278.22
282.18 278.26
282.23 278.31
282.28 278.35
282.33 278.45
282.46 278.58
282.64 278.76
282.78 278.88
282.89 278.96
282.97 279.04
283.04 279.11
283.09 279.16
283.14 279.20
283.18 279.25

Page 21 of 198
 Jan-20 Feb-20 Mar-20
3 10 17 24 31 7 14 21 28 6 13 20 27
SPY closing 322 326 332 329 322 332 338 333 296 297 269 229 253
1% 2% -1% -2% 3% 2% -1% -11% 0% -9% -15% 11%

223 29.28 19.44

-34%

235 3.03 2.55 2.01 2.31 2.86 2.10 1.77 2.14 8.44 10.74 22.10 34.34 23.59
-16% -21% 15% 24% -27% -16% 21% 294% 27% 106% 55% -31%

249 26.46 41.07 28.74

55% -30%

263 31.54 48.97 35.09

55% -28%

279 20.00 22.93 38.13 59.84 44.22

15% 66% 57% -26%

296 12.15 10.72 8.95 10.03 11.87 9.11 7.79 9.22 25.56 29.83 45.76 74.72 55.73
-12% -17% 12% 18% -23% -14% 18% 177% 17% 53% 63% -25%

319 18.71 16.78 14.35 15.88 18.68 14.57 12.62 14.62 36.99 41.19 59.83 95.68 74.04
-10% -14% 11% 18% -22% -13% 16% 153% 11% 45% 60% -23%
282.01 277.81 259.17 223.32 244.96
14.25 19.65 10.15 5.48 8.46

Page 22 of 198
Apr-20 May-20
3 10 17 24 1
248 278 287 283
-2% 12% 3% -1%
-12%
19.13 12.29 10.74 12.00
-2% -36% -13% 12%

23.35 15.15 13.29 14.75

-1% -35% -12% 11%
387% -32
29.09 19.01 16.75 18.45
1% -35% -12% 10%

35.84 23.60 20.79 22.74

2% -34% -12% 9%

45.06 29.91 26.29 28.54

2% -34% -12% 9%

56.86 38.12 33.43 35.99

2% -33% -12% 8%
196% -16
76.09 52.34 45.76 48.71
3% -31% -13% 6%
242.91 266.66 273.24 160% -13
5.28 11.54 13.40

269

Page 23 of 198
Stock quote and option quote for SPY on 1/4/20 11:08:16

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
322.41 P -2.46 322.51 P 322.75 P 1 x 52 ### 321.16

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.95% <empty> 1.57 Q ### 324.89 247.17 ### 1.005

3 JAN 20 (0) 100 (Weeklys)

6 JAN 20 (3) 100 (Weeklys)

8 JAN 20 (5) 100 (Weeklys)

10 JAN 20 (7) 100 (Weeklys)

13 JAN 20 (10) 100 (Weeklys)

15 JAN 20 (12) 100 (Weeklys)

17 JAN 20 (14) 100

21 JAN 20 (18) 100

22 JAN 20 (19) 100 (Weeklys)

24 JAN 20 (21) 100 (Weeklys)

27 JAN 20 (24) 100 (Weeklys)

29 JAN 20 (26) 100 (Weeklys)

31 JAN 20 (28) 100 (Weeklys)

3 FEB 20 (31) 100 (Weeklys)

5 FEB 20 (33) 100 (Weeklys)

7 FEB 20 (35) 100 (Weeklys)

10 FEB 20 (38) 100 (Weeklys)

14 FEB 20 (42) 100 (Weeklys)

21 FEB 20 (49) 100

20 MAR 20 (77) 100

31 MAR 20 (88) 100 (Quarterlys)

17 APR 20 (105) 100

15 MAY 20 (133) 100

19 JUN 20 (168) 100

30 JUN 20 (179) 100 (Quarterlys)

18 SEP 20 (259) 100

30 SEP 20 (271) 100 (Weeklys)

16 OCT 20 (287) 100

20 NOV 20 (322) 100

18 DEC 20 (350) 100

31 DEC 20 (363) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
<empty> <empty> <empty> <empty> 31-Dec-20
<empty> <empty> <empty> <empty> 31-Dec-20
0 0 94.45 X 95.62 X 31-Dec-20
0 0 89.85 X 90.97 X 31-Dec-20
0 0 85.31 Z 86.36 X 31-Dec-20
0 0 80.82 Z 81.81 X 31-Dec-20
0 0 76.38 X 77.31 X 31-Dec-20
0 0 72 X 72.87 X 31-Dec-20
68.76 X 0 67.69 Z 68.49 X 31-Dec-20
0 0 63.44 Z 64.18 X 31-Dec-20
59.74 C <empty> 59.25 X 59.93 X 31-Dec-20
0 0 55.13 X 55.76 X 31-Dec-20
0 0 51.09 X 51.66 X 31-Dec-20
0 0 47.12 X 47.64 X 31-Dec-20
0 0 44 X 44.49 X 31-Dec-20
43.41 I <empty> 43.23 X 43.71 X 31-Dec-20
0 0 42.46 X 42.93 X 31-Dec-20
0 0 41.69 X 42.16 X 31-Dec-20
 0 0 40.93 X 41.39 X 31-Dec-20
0 0 40.17 X 40.62 X 31-Dec-20
0 0 39.42 Z 39.86 X 31-Dec-20
40.32 X 0 38.66 X 39.1 X 31-Dec-20
0 0 37.92 Z 38.34 X 31-Dec-20
0 0 37.17 X 37.59 X 31-Dec-20
0 0 36.43 X 36.84 X 31-Dec-20
0 0 35.69 X 36.09 X 31-Dec-20
0 0 34.95 X 35.35 X 31-Dec-20
0 0 34.22 X 34.61 X 31-Dec-20
0 0 33.5 X 33.88 X 31-Dec-20
0 0 32.77 X 33.15 X 31-Dec-20
0 0 32.05 X 32.43 X 31-Dec-20
0 0 31.34 X 31.7 X 31-Dec-20
0 0 30.63 X 30.99 X 31-Dec-20
0 0 29.92 X 30.27 X 31-Dec-20
0 0 29.22 X 29.57 I 31-Dec-20
0 0 28.52 X 28.86 X 31-Dec-20
0 0 27.82 X 28.16 X 31-Dec-20
0 0 27.13 X 27.47 I 31-Dec-20
0 0 26.45 X 26.78 I 31-Dec-20
0 0 25.77 X 26.09 I 31-Dec-20
0 0 25.09 X 25.41 X 31-Dec-20
0 0 22 Q 25.91 I 31-Dec-20
0 0 23.42 X 24.42 X 31-Dec-20
0 0 22.77 Z 23.74 Z 31-Dec-20
0 0 22.11 X 23.1 X 31-Dec-20
21.95 C <empty> 21.46 Z 22.43 Z 31-Dec-20
0 0 20.81 X 21.79 X 31-Dec-20
0 0 20.52 X 20.81 X 31-Dec-20
20.17 A -0.02 19.89 X 20.18 X 31-Dec-20
19.63 X -0.64 19.27 X 19.55 X 31-Dec-20
19.11 I 0 18.65 X 18.94 X 31-Dec-20
0 0 18.04 X 18.32 X 31-Dec-20
0 0 17.44 X 17.72 X 31-Dec-20
0 0 16.85 X 17.12 X 31-Dec-20
0 0 16.26 X 16.53 X 31-Dec-20
16 P 0 15.68 X 15.95 X 31-Dec-20
0 0 15.11 X 15.38 X 31-Dec-20
0 0 14.55 X 14.82 X 31-Dec-20
0 0 14 X 14.26 X 31-Dec-20
13.58 X <empty> 13.46 X 13.72 X 31-Dec-20
13.33 I 0 12.92 X 13.19 X 31-Dec-20
0 0 12.4 X 12.66 X 31-Dec-20
0 0 11.89 X 12.15 X 31-Dec-20
 11.51 N <empty> 11.4 I 11.64 X 31-Dec-20
0 0 10.89 X 11.15 X 31-Dec-20
10.7 M -0.14 10.41 X 10.67 X 31-Dec-20
10.39 C 0 9.94 X 10.2 X 31-Dec-20
0 0 9.49 X 9.74 X 31-Dec-20
0 0 9.04 X 9.29 X 31-Dec-20
0 0 8.61 X 8.86 X 31-Dec-20
0 0 8.19 X 8.44 X 31-Dec-20
0 0 7.78 X 8.03 X 31-Dec-20
0 0 7.38 X 7.63 X 31-Dec-20
0 0 7.01 I 7.25 X 31-Dec-20
0 0 6.64 I 6.88 X 31-Dec-20
6.65 Z 0.1 6.27 X 6.52 X 31-Dec-20
6.05 Q <empty> 5.94 I 6.18 X 31-Dec-20
0 0 5.61 I 5.84 X 31-Dec-20
0 0 5.29 X 5.53 X 31-Dec-20
0 0 4.7 W 4.93 X 31-Dec-20
3.53 M <empty> 3.44 X 3.67 X 31-Dec-20
0 0 2.5 X 2.7 X 31-Dec-20
1.89 N 0 1.81 X 1.98 X 31-Dec-20
1.43 M 0.01 1.32 X 1.47 X 31-Dec-20
0 0 0.98 X 1.1 X 31-Dec-20
0.81 I 0 0.73 X 0.84 X 31-Dec-20
0 0 0.55 X 0.65 X 31-Dec-20
0 0 0.42 X 0.51 X 31-Dec-20
0.38 Z <empty> 0.38 Q 0.41 X 31-Dec-20
0 0 0.25 X 0.33 X 31-Dec-20
0 0 0.19 X 0.27 X 31-Dec-20
0.19 M 0 0.15 X 0.23 X 31-Dec-20
<empty> <empty> <empty> <empty> 31-Dec-20

15 JAN 21 (378) 100

19 MAR 21 (441) 100

18 JUN 21 (532) 100

17 SEP 21 (623) 100

17 DEC 21 (714) 100

21 JAN 22 (749) 100

16 DEC 22 (1078) 100

High Low
323.64 321.1
Strike BID BX ASK AX LAST LX Net Chng
220 <empty> <empty> <empty> <empty>
225 <empty> <empty> <empty> <empty>
230 2.47 X 2.65 X 2.48 P <empty>
235 2.84 X 3.03 X 0 0
240 3.25 X 3.44 Z 3.22 I 0
245 3.71 X 3.91 X 3.7 Z 0
250 4.23 X 4.42 Z 4.3 P 0.15
255 4.8 Z 4.99 X 0 0
260 5.42 X 5.62 X 0 0
265 6.1 X 6.31 X 0 0
270 6.85 X 7.06 X 0 0
275 7.67 X 7.88 X 0 0
280 8.56 X 8.75 Z 8.65 Q 0.4
285 9.52 X 9.74 X 0 0
289 10.35 X 10.57 X 0 0
290 10.56 X 10.79 X 10.73 E <empty>
291 10.78 X 11.01 X 0 0
292 11 X 11.23 X 0 0
293 11.23 X 11.46 X 0 0
294 11.45 X 11.68 Z 0 0
295 11.68 X 11.9 Q 11.39 E 0
296 11.92 X 12.15 X 0 0
297 12.16 X 12.39 X 0 0
298 12.4 X 12.64 X 0 0
299 12.65 X 12.88 X 0 0
300 12.89 X 13.13 X 12.3 N 0
301 13.15 X 13.39 X 0 0
302 13.4 X 13.65 X 0 0
303 13.66 X 13.91 X 13.13 I 0
304 13.93 X 14.17 Z 0 0
305 14.2 X 14.44 Z 0 0
306 14.47 X 14.72 X 0 0
307 14.75 X 15 X 0 0
308 15.03 X 15.28 X 14.44 I 0
309 15.31 X 15.57 X 0 0
310 15.6 X 15.86 X 15.45 Q <empty>
311 15.89 X 16.16 X 0 0
312 16.19 X 16.46 X 0 0
313 16.5 X 16.76 X 15.88 I 0
314 16.8 X 17.07 Z 0 0
315 17.12 X 17.39 X 0 0
316 17.44 X 17.71 X 0 0
317 17.76 X 18.04 X 0 0
318 18.09 X 18.37 X 17.76 Z <empty>
319 18.42 X 18.71 X 0 0
320 18.76 X 19.06 X 18.51 C 0
321 19.11 X 19.41 X 0 0
322 19.46 X 19.76 X 19.55 M 1.04
323 19.82 X 20.13 X 19.13 I 0
324 20.19 X 20.5 X 0 0
325 20.56 X 20.88 X 19.79 I 0
326 20.94 X 21.26 X 0 0
327 21.33 Z 21.66 X 0 0
328 21.72 I 22.06 X 0 0
329 22.12 I 22.47 X 0 0
330 22.53 I 22.88 X 0 0
331 22.95 I 23.31 X 0 0
332 23.38 X 23.75 X 0 0
333 23.79 I 24.35 Z 0 0
334 24.24 C 24.81 Z 0 0
335 24.69 C 25.28 Z 0 0
336 25.18 Z 25.76 Z 0 0
337 25.63 W 26.25 Z 0 0
338 26.11 W 26.75 Z 0 0
339 25.09 Z 29.61 Z 0 0
340 26.91 W 27.82 W 0 0
341 26.1 Z 30.62 Z 0 0
342 28.15 C 31.5 Z 0 0
343 28.72 X 29.24 X 0 0
344 29.27 X 29.81 X 0 0
345 29.83 X 30.39 X 0 0
346 30.4 X 30.99 X 0 0
347 30.99 X 31.6 X 0 0
348 31.59 X 32.22 X 0 0
349 32.2 X 32.86 X 0 0
350 32.82 X 33.51 X 0 0
351 33.46 X 34.17 X 0 0
352 34.11 X 34.85 X 0 0
353 34.77 X 35.54 X 0 0
355 36.14 X 36.97 X 0 0
360 39.77 X 40.77 X 0 0
365 43.71 X 44.89 X 0 0
370 47.93 X 49.26 X 0 0
375 52.38 X 53.83 X 0 0
380 55.5 Q 60.5 Q 0 0
385 61.76 Z 63.34 Z 0 0
390 66.66 X 68.28 X 0 0
395 71.65 X 73.29 X 0 0
400 76.65 X 78.29 X 0 0
405 81.65 X 83.29 X 0 0
410 86.65 X 88.29 X 0 0
415 91.65 X 93.29 X 0 0
420 <empty> <empty> <empty> <empty>
Stock quote and option quote for SPY on 1/11/20 11:08:34

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
325.71 P -0.94 325.5 P 325.6 P 1 x 38 ### 327.2899

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.93% <empty> 1.57 Q ### 326.73 256.41 ### 1.005

10 JAN 20 (0) 100 (Weeklys)

13 JAN 20 (3) 100 (Weeklys)

15 JAN 20 (5) 100 (Weeklys)

17 JAN 20 (7) 100

21 JAN 20 (11) 100

22 JAN 20 (12) 100 (Weeklys)

24 JAN 20 (14) 100 (Weeklys)

27 JAN 20 (17) 100 (Weeklys)

29 JAN 20 (19) 100 (Weeklys)

31 JAN 20 (21) 100 (Weeklys)

3 FEB 20 (24) 100 (Weeklys)

5 FEB 20 (26) 100 (Weeklys)

7 FEB 20 (28) 100 (Weeklys)

10 FEB 20 (31) 100 (Weeklys)

12 FEB 20 (33) 100 (Weeklys)

14 FEB 20 (35) 100 (Weeklys)

18 FEB 20 (39) 100

21 FEB 20 (42) 100

28 FEB 20 (49) 100 (Weeklys)

20 MAR 20 (70) 100

31 MAR 20 (81) 100 (Quarterlys)

17 APR 20 (98) 100

15 MAY 20 (126) 100

19 JUN 20 (161) 100

30 JUN 20 (172) 100 (Quarterlys)

18 SEP 20 (252) 100

30 SEP 20 (264) 100 (Weeklys)

16 OCT 20 (280) 100

20 NOV 20 (315) 100

18 DEC 20 (343) 100

31 DEC 20 (356) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
0 0 97.03 X 98.31 X 31-Dec-20
0 0 92.37 X 93.6 X 31-Dec-20
0 0 87.76 X 88.94 X 31-Dec-20
0 0 83.2 X 84.32 X 31-Dec-20
77.07 I <empty> 78.7 Z 79.75 X 31-Dec-20
0 0 74.25 Z 75.24 X 31-Dec-20
0 0 69.86 Z 70.78 X 31-Dec-20
0 0 65.52 X 66.38 X 31-Dec-20
59.74 C <empty> 61.25 X 62.05 X 31-Dec-20
0 0 57.19 A 57.71 Z 31-Dec-20
0 0 53.03 A 53.54 Z 31-Dec-20
0 0 48.96 N 49.46 X 31-Dec-20
0 0 45.74 N 46.22 X 31-Dec-20
43.41 I <empty> 44.94 X 45.42 X 31-Dec-20
0 0 44.15 A 44.62 X 31-Dec-20
0 0 43.36 A 43.83 X 31-Dec-20
0 0 42.58 N 43.04 X 31-Dec-20
0 0 41.8 N 42.25 X 31-Dec-20
 0 0 41.02 A 41.46 X 31-Dec-20
0 0 40.24 N 40.68 X 31-Dec-20
0 0 39.46 A 39.9 X 31-Dec-20
0 0 38.7 N 39.13 X 31-Dec-20
0 0 37.93 X 38.36 X 31-Dec-20
0 0 37.17 X 37.59 X 31-Dec-20
0 0 36.42 N 36.83 X 31-Dec-20
0 0 35.67 N 36.07 X 31-Dec-20
0 0 34.92 N 35.32 X 31-Dec-20
0 0 34.17 A 34.56 X 31-Dec-20
0 0 33.42 N 33.82 X 31-Dec-20
0 0 32.68 N 33.07 X 31-Dec-20
0 0 31.94 A 32.33 X 31-Dec-20
0 0 31.21 A 31.6 X 31-Dec-20
29.34 Q <empty> 30.49 N 30.87 X 31-Dec-20
0 0 29.77 N 30.14 X 31-Dec-20
0 0 29.05 A 29.42 X 31-Dec-20
0 0 28.34 N 28.7 X 31-Dec-20
0 0 27.63 Z 27.99 X 31-Dec-20
0 0 26.93 Z 27.28 X 31-Dec-20
25.21 N <empty> 26.23 Z 26.58 X 31-Dec-20
0 0 25.54 Z 25.87 H 31-Dec-20
0 0 24.85 X 25.19 X 31-Dec-20
0 0 24.17 X 24.5 X 31-Dec-20
0 0 23.5 Z 23.81 H 31-Dec-20
22.17 X 0.22 22.83 Z 23.14 X 31-Dec-20
21.25 Z <empty> 22.16 X 22.48 X 31-Dec-20
20.5 I <empty> 21.51 Z 21.81 X 31-Dec-20
19.87 W 0.27 20.85 X 21.16 X 31-Dec-20
21 M 0 20.21 Z 20.5 X 31-Dec-20
19.65 P -0.35 19.57 X 19.86 X 31-Dec-20
19.75 Z 0 18.94 Z 19.22 X 31-Dec-20
0 0 18.32 Z 18.59 X 31-Dec-20
0 0 17.7 Z 17.97 X 31-Dec-20
0 0 17.09 X 17.36 X 31-Dec-20
16.67 P 0.79 16.49 Z 16.76 X 31-Dec-20
0 0 15.9 Z 16.16 X 31-Dec-20
0 0 15.31 X 15.57 X 31-Dec-20
0 0 14.74 Z 14.99 X 31-Dec-20
13.58 X <empty> 14.17 X 14.42 X 31-Dec-20
14.16 I 0.83 13.62 X 13.87 X 31-Dec-20
0 0 13.07 X 13.32 X 31-Dec-20
0 0 12.54 Z 12.78 X 31-Dec-20
12.68 X 0 12.01 X 12.25 X 31-Dec-20
0 0 11.5 Z 11.73 H 31-Dec-20
 11.25 N 0.79 10.99 X 11.23 X 31-Dec-20
0 0 10.5 X 10.73 X 31-Dec-20
0 0 10.02 X 10.25 C 31-Dec-20
0 0 9.55 X 9.78 C 31-Dec-20
9.95 Q <empty> 9.1 X 9.32 C 31-Dec-20
0 0 8.66 Z 8.88 X 31-Dec-20
8.89 Z 1.11 8.23 Z 8.45 X 31-Dec-20
0 0 7.81 X 8.03 X 31-Dec-20
0 0 7.41 Z 7.63 X 31-Dec-20
0 0 7.02 Z 7.23 H 31-Dec-20
6.85 I -0.35 6.64 X 6.86 X 31-Dec-20
6.82 I 0 6.28 Z 6.49 X 31-Dec-20
0 0 5.93 X 6.14 X 31-Dec-20
6.2 Z <empty> 5.59 X 5.8 I 31-Dec-20
0 0 5.27 X 5.46 Z 31-Dec-20
5.1 I -0.4 4.96 X 5.16 X 31-Dec-20
0 0 4.67 X 4.85 X 31-Dec-20
0 0 4.39 X 4.56 W 31-Dec-20
0 0 4.12 X 4.28 C 31-Dec-20
0 0 3.88 C 4.02 C 31-Dec-20
3.75 I -0.2 3.63 X 3.78 W 31-Dec-20
2.9 C -0.08 2.62 X 2.74 W 31-Dec-20
2.05 Z 0.16 1.88 X 1.98 W 31-Dec-20
1.59 Z 0.16 1.35 X 1.45 N 31-Dec-20
0 0 0.98 X 1.06 W 31-Dec-20
0.88 W 0.07 0.72 X 0.77 W 31-Dec-20
0.58 E <empty> 0.53 X 0.58 Z 31-Dec-20
0.52 A 0 0.4 X 0.44 W 31-Dec-20
0.36 W -0.06 0.3 X 0.33 W 31-Dec-20
0 0 0.22 X 0.26 Z 31-Dec-20
0 0 0.16 X 0.21 W 31-Dec-20
0.19 H -0.01 0.18 Q 0.22 X 31-Dec-20

15 JAN 21 (371) 100

19 MAR 21 (434) 100

18 JUN 21 (525) 100

17 SEP 21 (616) 100

17 DEC 21 (707) 100

21 JAN 22 (742) 100

16 DEC 22 (1071) 100
High Low
327.46 325.2
Strike BID BX ASK AX LAST LX Net Chng
230 2.1 X 2.22 N 2.2 Z -0.33
235 2.42 W 2.55 C 3.04 I <empty>
240 2.78 W 2.91 N 0 0
245 3.18 X 3.32 X 3.12 C -0.28
250 3.63 X 3.78 X 3.77 E -0.53
255 4.13 N 4.28 X 0 0
260 4.68 I 4.83 X 4.66 Q <empty>
265 5.27 W 5.44 X 6.01 C <empty>
270 5.93 X 6.11 X 5.99 M 0
275 6.66 X 6.84 X 6.77 C 0
280 7.46 I 7.65 X 7.53 Q 0
285 8.33 X 8.52 X 0 0
289 9.08 X 9.27 X 0 0
290 9.27 X 9.47 X 9.25 Q -0.12
291 9.47 X 9.67 X 0 0
292 9.67 X 9.87 X 0 0
293 9.88 X 10.08 X 0 0
294 10.09 X 10.29 X 9.95 Q <empty>
295 10.3 X 10.5 X 10.12 M -0.28
296 10.51 X 10.72 X 0 0
297 10.73 X 10.93 X 0 0
298 10.95 X 11.16 X 0 0
299 11.18 X 11.38 X 0 0
300 11.41 X 11.61 X 11.36 X -0.42
301 11.64 X 11.85 X 11.33 Z -0.39
302 11.88 X 12.09 X 0 0
303 12.12 X 12.33 X 0 0
304 12.36 X 12.57 X 0 0
305 12.61 X 12.82 X 12.7 C 0
306 12.86 X 13.07 X 0 0
307 13.12 X 13.33 X 13.12 C 0
308 13.38 X 13.59 X 0 0
309 13.64 X 13.86 X 0 0
310 13.91 X 14.13 X 13.83 A 0
311 14.18 X 14.4 Z 0 0
312 14.46 X 14.68 Z 14.43 C 0
313 14.74 X 14.97 X 0 0
314 15.03 X 15.26 X 0 0
315 15.32 X 15.55 X 15.53 C 0
316 15.62 X 15.85 X 0 0
317 15.92 X 16.16 X 0 0
318 16.23 X 16.47 X 17.76 Z <empty>
319 16.55 X 16.78 X 18.23 C <empty>
320 16.87 X 17.1 Z 16.5 Q -0.22
321 17.19 X 17.43 Z 0 0
322 17.52 X 17.77 X 17 Z -2.64
323 17.86 X 18.11 X 17.8 Z 0
324 18.21 X 18.46 X 0 0
325 18.56 X 18.81 X 18.66 C 0
326 18.91 X 19.17 Z 19.02 Z 0.02
327 19.28 X 19.54 Z 0 0
328 19.65 X 19.92 X 0 0
329 20.03 X 20.31 X 19.94 N 0
330 20.42 X 20.7 X 20.8 Q <empty>
331 20.82 X 21.1 Z 0 0
332 21.23 X 21.51 Z 23 X <empty>
333 21.65 C 21.93 Z 0 0
334 22.07 H 22.37 X 0 0
335 22.5 X 22.81 X 0 0
336 22.95 H 23.26 X 0 0
337 23.4 X 23.73 X 0 0
338 23.87 C 24.2 X 0 0
339 24.35 C 24.68 X 0 0
340 24.83 C 25.18 X 0 0
341 25.33 C 25.69 X 0 0
342 25.84 C 26.21 X 0 0
343 26.34 X 26.74 X 0 0
344 26.88 X 27.29 X 0 0
345 27.42 X 27.85 X 0 0
346 27.97 X 28.42 X 0 0
347 28.54 X 29.01 X 0 0
348 29.12 X 29.61 X 0 0
349 29.72 X 30.23 X 0 0
350 30.33 X 30.85 N 0 0
351 30.95 X 31.49 X 0 0
352 31.58 X 32.14 X 0 0
353 32.23 X 32.8 N 0 0
354 32.88 X 33.47 A 0 0
355 33.56 X 34.16 N 0 0
356 34.24 X 34.86 A 0 0
357 34.94 X 35.66 X 0 0
358 35.65 X 36.41 X 0 0
359 36.38 X 37.16 X 0 0
360 37.11 X 37.94 X 0 0
365 40.99 X 41.99 X 0 0
370 45.14 X 46.33 X 0 0
375 49.54 X 50.88 X 0 0
380 54.14 X 55.58 X 0 0
385 58.87 X 60.39 X 0 0
390 63.69 X 65.26 X 0 0
395 68.61 X 70.23 X 0 0
400 73.61 X 75.23 X 0 0
405 78.6 X 80.24 X 0 0
410 83.6 X 85.24 X 0 0
415 88.6 X 90.24 X 0 0
Stock quote and option quote for SPY on 1/18/20 11:09:12

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
331.95 P 1.03 331.55 P 331.75 P 3x2 ### 331.7

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.89% <empty> 1.57 Q ### 330.92 260.66 ### 1.006

17 JAN 20 (0) 100

21 JAN 20 (4) 100

22 JAN 20 (5) 100 (Weeklys)

24 JAN 20 (7) 100 (Weeklys)

27 JAN 20 (10) 100 (Weeklys)

29 JAN 20 (12) 100 (Weeklys)

31 JAN 20 (14) 100 (Weeklys)

3 FEB 20 (17) 100 (Weeklys)

5 FEB 20 (19) 100 (Weeklys)

7 FEB 20 (21) 100 (Weeklys)

10 FEB 20 (24) 100 (Weeklys)

12 FEB 20 (26) 100 (Weeklys)

14 FEB 20 (28) 100 (Weeklys)

18 FEB 20 (32) 100

19 FEB 20 (33) 100 (Weeklys)

21 FEB 20 (35) 100

24 FEB 20 (38) 100 (Weeklys)

28 FEB 20 (42) 100 (Weeklys)

20 MAR 20 (63) 100

31 MAR 20 (74) 100 (Quarterlys)

17 APR 20 (91) 100

15 MAY 20 (119) 100

19 JUN 20 (154) 100

30 JUN 20 (165) 100 (Quarterlys)

18 SEP 20 (245) 100

30 SEP 20 (257) 100 (Weeklys)

16 OCT 20 (273) 100

20 NOV 20 (308) 100

18 DEC 20 (336) 100

31 DEC 20 (349) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
101.56 M 0 102.61 X 103.9 X 31-Dec-20
0 0 97.88 X 99.13 X 31-Dec-20
0 0 93.19 X 94.4 X 31-Dec-20
0 0 88.55 X 89.71 X 31-Dec-20
77.07 I <empty> 83.95 X 85.06 X 31-Dec-20
0 0 79.41 X 80.46 X 31-Dec-20
0 0 74.92 X 75.91 X 31-Dec-20
0 0 70.48 X 71.42 X 31-Dec-20
59.74 C <empty> 66.1 X 66.98 X 31-Dec-20
0 0 61.79 X 62.61 X 31-Dec-20
58 C <empty> 57.54 X 58.3 X 31-Dec-20
0 0 53.36 X 54.06 X 31-Dec-20
0 0 50.07 X 50.72 X 31-Dec-20
43.41 I <empty> 49.25 X 49.89 X 31-Dec-20
0 0 48.44 X 49.07 X 31-Dec-20
0 0 47.63 X 48.25 X 31-Dec-20
0 0 46.83 X 47.43 X 31-Dec-20
0 0 46.02 X 46.61 X 31-Dec-20
0 0 45.22 X 45.8 X 31-Dec-20
0 0 44.43 X 45 X 31-Dec-20
 0 0 43.63 X 44.19 X 31-Dec-20
0 0 42.84 X 43.39 X 31-Dec-20
0 0 42.05 X 42.59 X 31-Dec-20
40.69 C 0 41.27 X 41.8 X 31-Dec-20
0 0 40.49 X 41.01 X 31-Dec-20
0 0 39.71 X 40.22 X 31-Dec-20
0 0 38.94 X 39.44 X 31-Dec-20
0 0 38.17 X 38.66 X 31-Dec-20
0 0 37.4 X 37.88 X 31-Dec-20
0 0 36.72 Z 37.11 X 31-Dec-20
0 0 35.96 Z 36.34 X 31-Dec-20
0 0 35.2 Z 35.58 X 31-Dec-20
29.34 Q <empty> 34.45 Z 34.82 X 31-Dec-20
0 0 33.7 Z 34.06 X 31-Dec-20
0 0 32.96 A 33.31 X 31-Dec-20
0 0 32.2 Z 32.56 X 31-Dec-20
0 0 31.46 Z 31.82 X 31-Dec-20
0 0 30.73 Z 31.08 X 31-Dec-20
25.21 N <empty> 30 Z 30.35 X 31-Dec-20
0 0 29.28 Z 29.62 X 31-Dec-20
0 0 28.58 A 28.9 X 31-Dec-20
0 0 27.85 Z 28.17 X 31-Dec-20
0 0 27.13 Z 27.46 X 31-Dec-20
22.17 X 0.22 26.43 A 26.75 X 31-Dec-20
21.25 Z <empty> 25.73 Z 26.05 X 31-Dec-20
25.35 C 4.85 25.05 A 25.35 X 31-Dec-20
24.55 X 4.68 24.35 Z 24.66 X 31-Dec-20
22.79 C 0 23.67 Z 23.97 X 31-Dec-20
22.02 C 0 22.99 Z 23.29 X 31-Dec-20
21.38 C 0 22.31 Z 22.62 X 31-Dec-20
21.96 B <empty> 21.65 X 21.95 X 31-Dec-20
0 0 21 A 21.29 X 31-Dec-20
18.31 B <empty> 20.35 A 20.63 X 31-Dec-20
19.82 I 1.04 19.7 Z 19.99 X 31-Dec-20
0 0 19.07 Z 19.34 X 31-Dec-20
18.74 I 1.44 18.44 Z 18.71 X 31-Dec-20
0 0 17.82 X 18.09 X 31-Dec-20
13.58 X <empty> 17.21 X 17.47 X 31-Dec-20
15.67 M 0 16.61 X 16.86 X 31-Dec-20
14.07 C <empty> 16.01 X 16.26 X 31-Dec-20
15.38 C <empty> 15.43 X 15.67 X 31-Dec-20
13.46 E 0.78 14.85 X 15.09 X 31-Dec-20
0 0 14.28 X 14.51 X 31-Dec-20
13.8 E 1.7 13.72 X 13.95 X 31-Dec-20
13.29 C 0.9 13.17 X 13.4 X 31-Dec-20
 12.69 I <empty> 12.63 X 12.85 X 31-Dec-20
0 0 12.1 X 12.32 X 31-Dec-20
10.83 Z 0 11.59 X 11.8 X 31-Dec-20
9.18 X <empty> 11.08 X 11.29 X 31-Dec-20
9.95 P 0 10.58 X 10.79 X 31-Dec-20
8.96 E <empty> 10.1 X 10.31 X 31-Dec-20
0 0 9.63 X 9.83 X 31-Dec-20
0 0 9.17 X 9.37 X 31-Dec-20
8.82 X 0.29 8.72 X 8.92 X 31-Dec-20
8.38 I 1.56 8.29 X 8.48 X 31-Dec-20
0 0 7.86 X 8.06 X 31-Dec-20
6.2 Z <empty> 7.46 X 7.65 X 31-Dec-20
0 0 7.06 X 7.25 X 31-Dec-20
5.34 P 0.24 6.68 X 6.87 X 31-Dec-20
5.07 X <empty> 6.31 X 6.5 X 31-Dec-20
0 0 5.96 X 6.14 X 31-Dec-20
0 0 5.62 X 5.8 X 31-Dec-20
0 0 5.29 X 5.47 X 31-Dec-20
5.11 X 1.36 4.98 X 5.16 X 31-Dec-20
0 0 4.68 X 4.86 X 31-Dec-20
4.47 X <empty> 4.4 X 4.57 Z 31-Dec-20
0 0 3.87 X 4.02 Z 31-Dec-20
3.76 A 0.86 3.62 X 3.78 Z 31-Dec-20
2.38 P 0 2.59 X 2.73 W 31-Dec-20
1.95 X 0.51 1.84 X 1.97 Z 31-Dec-20
1.19 Q 0.12 1.31 X 1.43 X 31-Dec-20
0.97 M 0.07 0.95 P 1.04 X 31-Dec-20
0.61 N 0.01 0.69 W 0.75 W 31-Dec-20
0.45 B -0.07 0.5 W 0.56 W 31-Dec-20
0.41 P 0.03 0.4 P 0.41 W 31-Dec-20
0.25 Q 0 0.29 Z 0.31 W 31-Dec-20
0.16 D <empty> 0.19 X 0.24 W 31-Dec-20
0.16 Z 0.01 0.15 P 0.18 W 31-Dec-20

15 JAN 21 (364) 100

19 MAR 21 (427) 100

18 JUN 21 (518) 100

17 SEP 21 (609) 100

17 DEC 21 (700) 100

21 JAN 22 (735) 100

16 DEC 22 (1064) 100
High Low
332.18 330.8539
Strike BID BX ASK AX LAST LX Net Chng
230 1.68 Z 1.75 X 1.78 I -0.08
235 1.94 Z 2.01 X 2Z -0.12
240 2.23 Z 2.31 X 2.3 Q -0.92
245 2.56 Z 2.64 X 2.59 X -0.53
250 2.93 Z 3X 2.99 X -0.61
255 3.34 Z 3.42 X 3.6 I 0
260 3.8 Z 3.88 X 4.66 Q <empty>
265 4.31 Z 4.39 X 4.91 E -0.29
270 4.86 Z 4.96 X 4.94 Q -0.21
275 5.48 Z 5.58 X 6.77 C -0.08
280 6.16 Z 6.27 X 6.23 I -0.27
285 6.91 Z 7.03 X 7.03 Q <empty>
289 7.56 W 7.69 X 0 0
290 7.73 Z 7.86 X 8.13 I 0
291 7.9 Z 8.03 X 0 0
292 8.07 Z 8.21 X 0 0
293 8.25 Z 8.39 X 9.75 J <empty>
294 8.43 W 8.57 X 9.95 Q <empty>
295 8.62 Z 8.76 X 8.8 H -0.14
296 8.81 Z 8.95 X 0 0
297 9Z 9.14 X 0 0
298 9.19 Z 9.26 A 10 I <empty>
299 9.39 W 9.54 X 9.47 C -1.33
300 9.59 W 9.74 X 9.63 E -0.32
301 9.79 W 9.95 X 9.88 P -0.43
302 10 W 10.16 X 0 0
303 10.22 W 10.38 X 0 0
304 10.43 W 10.59 X 0 0
305 10.65 W 10.81 X 10.99 E 0
306 10.87 W 11.04 X 0 0
307 11.1 Z 11.27 X 13.12 C <empty>
308 11.33 W 11.5 X 11.4 N -3.04
309 11.57 X 11.74 X 12.61 E <empty>
310 11.81 X 11.95 P 11.9 Q -0.29
311 12.05 X 12.23 X 0 0
312 12.3 X 12.48 X 14.43 C <empty>
313 12.55 X 12.73 X 13.2 Z 0
314 12.81 X 12.99 X 0 0
315 13.07 X 13.25 X 14.15 C -1.38
316 13.34 X 13.52 X 0 0
317 13.61 X 13.79 X 0 0
318 13.89 X 14.07 X 17.76 Z <empty>
319 14.17 X 14.35 X 18.23 C <empty>
320 14.46 X 14.64 X 14.59 Q -0.22
321 14.75 X 14.94 X 15.61 J 0
322 15.05 X 15.24 X 15.02 I -1.98
323 15.35 X 15.54 X 15.68 Q -2.12
324 15.66 X 15.85 X 0 0
325 15.97 X 16.17 X 16.1 I -0.4
326 16.29 X 16.49 X 16.95 X 0
327 16.62 X 16.82 X 16.71 Q -1.51
328 16.96 X 17.16 X 17.01 C -1.12
329 17.3 X 17.5 X 19.94 N <empty>
330 17.65 X 17.85 X 17.63 C -0.67
331 18 X 18.21 X 18.07 X <empty>
332 18.36 X 18.58 X 18.47 I -4.53
333 18.73 X 18.95 X 18.72 C -0.94
334 19.11 X 19.33 X 19.23 N <empty>
335 19.5 X 19.72 X 19.52 C -0.82
336 19.89 X 20.12 X 20.01 C <empty>
337 20.3 X 20.53 X 0 0
338 20.71 X 20.95 X 0 0
339 21.13 X 21.37 X 0 0
340 21.56 X 21.81 X 21.65 C -0.75
341 22 X 22.26 X 22.13 C <empty>
342 22.45 X 22.71 X 0 0
343 22.92 X 23.18 X 0 0
344 23.39 X 23.66 X 0 0
345 23.87 X 24.15 X 0 0
346 24.37 X 24.66 X 0 0
347 24.87 X 25.17 X 0 0
348 25.39 X 25.7 X 0 0
349 25.92 X 26.24 X 0 0
350 26.46 X 26.79 X 29.95 I <empty>
351 27.02 X 27.36 X 0 0
352 27.58 X 27.94 X 0 0
353 28.16 X 28.54 X 0 0
354 28.76 X 29.15 X 29.85 P 0
355 29.36 X 29.77 X 0 0
356 29.98 X 30.41 X 0 0
357 30.61 X 31.06 X 0 0
358 31.26 X 31.73 X 0 0
359 31.92 X 32.41 X 0 0
360 32.59 X 33.11 X 34.15 I 0
361 33.28 X 33.82 X 0 0
362 33.97 X 34.54 X 0 0
364 35.41 X 36.04 X 0 0
365 36.15 X 36.81 X 0 0
370 40.03 X 40.86 X 0 0
375 44.2 X 45.21 X 0 0
380 48.62 X 49.79 X 0 0
385 53.23 X 54.53 X 0 0
390 57.99 X 59.37 X 0 0
395 62.84 X 64.28 X 0 0
400 67.75 X 69.22 X 73.79 I <empty>
405 72.69 X 74.18 X 0 0
410 77.65 X 79.15 X 0 0
415 82.62 X 84.13 X 0 0
Stock quote and option quote for SPY on 1/25/20 11:09:25

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
328.77 P -2.95 328.25 P 328.34 P 11 x 8 ### 332.44

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.91% <empty> 1.57 Q ### 332.95 261.79 ### 1.006

24 JAN 20 (0) 100 (Weeklys)

27 JAN 20 (3) 100 (Weeklys)

29 JAN 20 (5) 100 (Weeklys)

31 JAN 20 (7) 100 (Weeklys)

3 FEB 20 (10) 100 (Weeklys)

5 FEB 20 (12) 100 (Weeklys)

7 FEB 20 (14) 100 (Weeklys)

10 FEB 20 (17) 100 (Weeklys)

12 FEB 20 (19) 100 (Weeklys)

14 FEB 20 (21) 100 (Weeklys)

18 FEB 20 (25) 100

19 FEB 20 (26) 100 (Weeklys)

21 FEB 20 (28) 100

24 FEB 20 (31) 100 (Weeklys)

26 FEB 20 (33) 100 (Weeklys)

28 FEB 20 (35) 100 (Weeklys)

2 MAR 20 (38) 100 (Weeklys)

6 MAR 20 (42) 100 (Weeklys)

20 MAR 20 (56) 100

31 MAR 20 (67) 100 (Quarterlys)

17 APR 20 (84) 100

15 MAY 20 (112) 100

19 JUN 20 (147) 100

30 JUN 20 (158) 100 (Quarterlys)

17 JUL 20 (175) 100

18 SEP 20 (238) 100

30 SEP 20 (250) 100 (Weeklys)

16 OCT 20 (266) 100

20 NOV 20 (301) 100

18 DEC 20 (329) 100

31 DEC 20 (342) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
101.56 M <empty> 99.63 X 101.2 X 31-Dec-20
98.34 I <empty> 94.94 X 96.45 X 31-Dec-20
0 0 90.3 X 91.74 X 31-Dec-20
0 0 85.71 X 87.08 X 31-Dec-20
77.07 I <empty> 81.17 X 82.46 X 31-Dec-20
0 0 76.68 X 77.9 X 31-Dec-20
0 0 72.25 X 73.39 X 31-Dec-20
0 0 67.88 X 68.94 X 31-Dec-20
66.67 I 6.93 63.57 X 64.55 X 31-Dec-20
62.37 X <empty> 59.48 A 60.17 N 31-Dec-20
0 0 55.29 N 55.96 Z 31-Dec-20
0 0 51.16 A 51.81 Z 31-Dec-20
0 0 47.93 N 48.53 X 31-Dec-20
43.41 I <empty> 47.12 A 47.72 X 31-Dec-20
0 0 46.31 Z 46.91 X 31-Dec-20
0 0 45.51 Z 46.1 X 31-Dec-20
0 0 44.72 Z 45.3 X 31-Dec-20
0 0 43.93 Z 44.5 X 31-Dec-20
 0 0 43.15 A 43.7 X 31-Dec-20
43.6 Z 0 42.36 Z 42.91 X 31-Dec-20
0 0 41.58 Z 42.12 X 31-Dec-20
0 0 40.81 A 41.34 X 31-Dec-20
0 0 40.03 Z 40.56 X 31-Dec-20
40.69 C 1.4 39.25 Z 39.78 X 31-Dec-20
0 0 38.49 A 39 X 31-Dec-20
0 0 37.73 N 38.24 X 31-Dec-20
0 0 36.97 A 37.47 X 31-Dec-20
0 0 36.22 N 36.71 X 31-Dec-20
35.9 C -1.87 35.46 Z 35.95 X 31-Dec-20
0 0 34.72 N 35.19 X 31-Dec-20
0 0 33.98 X 34.42 X 31-Dec-20
0 0 33.23 X 33.7 X 31-Dec-20
29.34 Q <empty> 32.5 N 32.96 X 31-Dec-20
34.4 X <empty> 31.76 Z 32.21 X 31-Dec-20
0 0 31.04 X 31.48 X 31-Dec-20
0 0 30.32 X 30.76 X 31-Dec-20
0 0 29.6 I 30.03 X 31-Dec-20
0 0 28.89 I 29.29 C 31-Dec-20
25.21 N <empty> 28.18 I 28.6 X 31-Dec-20
29.88 C <empty> 27.48 I 27.89 X 31-Dec-20
0 0 26.77 I 27.18 X 31-Dec-20
0 0 26.09 X 26.48 X 31-Dec-20
0 0 25.41 I 25.78 X 31-Dec-20
26.24 C 4.07 24.72 I 25.1 X 31-Dec-20
21.25 Z <empty> 24.05 I 24.42 X 31-Dec-20
20.5 I <empty> 23.38 I 23.74 X 31-Dec-20
23.46 M -0.39 22.71 I 23.07 X 31-Dec-20
22.79 C 1.79 22.05 I 22.4 X 31-Dec-20
23.54 E 1.52 21.4 I 21.74 X 31-Dec-20
22.84 E 1.46 20.75 I 21.09 X 31-Dec-20
0 0 20.11 I 20.44 X 31-Dec-20
20.74 E 0 19.47 I 19.81 X 31-Dec-20
18.31 B <empty> 18.83 X 19.17 X 31-Dec-20
18 P -0.87 18.21 X 18.55 X 31-Dec-20
18.77 H -1 17.6 X 17.93 X 31-Dec-20
17.05 A -1.52 17 X 17.32 X 31-Dec-20
0 0 16.41 I 16.72 X 31-Dec-20
17.82 A 4.24 15.81 X 16.13 X 31-Dec-20
15.91 Q -1.05 15.23 X 15.54 X 31-Dec-20
16.48 E 2.41 14.66 X 14.97 X 31-Dec-20
0 0 14.09 X 14.4 X 31-Dec-20
13.46 E 0.78 13.54 X 13.85 X 31-Dec-20
0 0 13 X 13.3 X 31-Dec-20
 14.03 I 0.23 12.46 X 12.76 X 31-Dec-20
13.71 Z 0.42 11.94 X 12.24 X 31-Dec-20
11.72 E -0.97 11.43 X 11.72 X 31-Dec-20
12.42 I <empty> 10.92 X 11.22 X 31-Dec-20
10.83 Z 0.88 10.43 X 10.73 X 31-Dec-20
11.18 E 0 9.95 X 10.24 X 31-Dec-20
9.67 Q -0.47 9.48 X 9.77 X 31-Dec-20
8.96 E <empty> 9.03 X 9.31 X 31-Dec-20
0 0 8.58 X 8.87 X 31-Dec-20
0 0 8.15 X 8.43 I 31-Dec-20
8.33 C 0 7.74 I 8.01 I 31-Dec-20
6.82 I 1.01 7.33 X 7.6 C 31-Dec-20
0 0 6.93 X 7.21 Z 31-Dec-20
6.2 Z <empty> 6.55 X 6.82 Z 31-Dec-20
0 0 6.19 X 6.45 Z 31-Dec-20
5.76 X -0.61 5.83 X 6.1 Z 31-Dec-20
6.22 A 1.15 5.5 X 5.76 Z 31-Dec-20
0 0 5.17 X 5.42 Z 31-Dec-20
5.3 Q -0.27 4.86 X 5.11 Z 31-Dec-20
0 0 4.56 X 4.81 Z 31-Dec-20
4.89 A -0.22 4.28 X 4.52 Z 31-Dec-20
0 0 4.01 X 4.24 Z 31-Dec-20
0 0 3.76 X 3.98 Z 31-Dec-20
0 0 3.52 X 3.73 Z 31-Dec-20
0 0 3.29 X 3.5 Z 31-Dec-20
3.67 I -0.09 3.07 X 3.27 Z 31-Dec-20
2.43 Q 0 2.18 X 2.35 Z 31-Dec-20
1.69 X -0.21 1.54 X 1.68 Z 31-Dec-20
1.38 Q 0.19 1.17 Q 1.2 Z 31-Dec-20
0.91 Q -0.13 0.85 Q 0.87 W 31-Dec-20
0.78 W 0.17 0.57 X 0.64 Z 31-Dec-20
0.41 X -0.04 0.41 X 0.47 Z 31-Dec-20
0.36 W -0.05 0.3 X 0.35 W 31-Dec-20
0.25 Q 0.01 0.21 X 0.26 W 31-Dec-20
0.23 W 0.07 0.15 X 0.2 Z 31-Dec-20
0.16 N 0.01 0.11 X 0.16 W 31-Dec-20

15 JAN 21 (357) 100

19 MAR 21 (420) 100

18 JUN 21 (511) 100

17 SEP 21 (602) 100

17 DEC 21 (693) 100

21 JAN 22 (728) 100

16 DEC 22 (1057) 100

High Low
332.53 327.36
Strike BID BX ASK AX LAST LX Net Chng
230 1.91 Z 2.01 Z 1.7 C 0
235 2.21 Z 2.31 Z 2.12 E -0.92
240 2.54 Z 2.65 X 0 0
245 2.91 Z 3.02 Z 3.12 C -0.28
250 3.32 Z 3.44 Z 3N 0.04
255 3.78 Z 3.91 Z 3.6 I <empty>
260 4.3 Z 4.44 Z 4.3 H 0.54
265 4.86 Z 5.02 Z 4.42 X -0.49
270 5.48 Z 5.65 X 5.35 Q 0.57
275 6.16 Z 6.34 X 5.48 C -0.07
280 6.91 Z 7.1 X 6.96 E 0.67
285 7.73 Z 7.93 X 0 0
289 8.45 N 8.65 X 7.6 Q <empty>
290 8.63 Z 8.84 X 9H 1.22
291 8.82 Z 9.03 X 0 0
292 9.01 Z 9.22 X 8.11 Q -0.14
293 9.21 N 9.42 X 8.23 Q -1.52
294 9.4 Z 9.62 X 8.71 X -1.24
295 9.6 Z 9.82 X 9.21 C 0
296 9.81 I 10.03 X 0 0
297 10.02 I 10.24 X 9.98 X 0.23
298 10.22 Z 10.45 X 9.12 C -0.88
299 10.44 Z 10.67 X 10.8 H <empty>
300 10.66 Z 10.89 X 10.18 P 0.49
301 10.88 Z 11.12 X 9.76 Z -0.12
302 11.11 N 11.34 X 0 0
303 11.33 Z 11.58 X 0 0
304 11.57 N 11.82 X 0 0
305 11.8 Z 12.06 X 10.67 C -0.32
306 12.04 Z 12.3 X 0 0
307 12.28 Z 12.55 X 13.12 C <empty>
308 12.54 Z 12.8 X 0 0
309 12.79 Z 13.06 X 12.61 E <empty>
310 13.04 Z 13.32 X 11.58 E -0.32
311 13.31 X 13.58 X 0 0
312 13.58 X 13.85 X 12.21 H -2.22
313 13.85 X 14.13 X 12.39 Z -0.81
314 14.12 X 14.41 X 12.56 I <empty>
315 14.41 X 14.69 X 14.69 W 0.54
316 14.69 X 14.98 X 13.6 I <empty>
317 14.98 X 15.27 X 13.71 I <empty>
318 15.28 X 15.57 X 17.76 Z <empty>
319 15.58 X 15.88 X 13.87 I -4.36
320 15.89 X 16.19 X 14.5 C -0.02
321 16.2 X 16.5 X 15.61 J <empty>
322 16.52 X 16.82 X 16 H 0
323 16.84 X 17.15 X 15.6 Z -0.08
324 17.17 X 17.48 X 0 0
325 17.51 X 17.82 X 16.12 X 0.02
326 17.85 X 18.17 X 16.95 X -0.61
327 18.2 X 18.52 X 18.22 J -0.48
328 18.55 X 18.89 X 16.61 M -0.66
329 18.92 X 19.25 X 18.74 I 0
330 19.28 X 19.63 X 18.74 Z 0.71
331 19.66 X 20.01 X 18.34 C 0.27
332 20.05 X 20.4 X 18.57 X 0
333 20.44 X 20.8 X 18.84 X 0.25
334 20.84 X 21.21 X 19.39 C 0.16
335 21.25 X 21.63 X 19.43 C -0.09
336 21.66 X 22.06 X 0 0
337 22.09 X 22.49 X 0 0
338 22.53 X 22.94 X 0 0
339 22.97 X 23.4 X 0 0
340 23.43 X 23.86 X 22.4 E <empty>
341 23.89 X 24.34 X 0 0
342 24.38 X 24.83 X 0 0
343 24.85 X 25.33 X 25.27 B <empty>
344 25.35 X 25.84 X 0 0
345 25.85 X 26.37 X 23.59 X <empty>
346 26.38 I 26.9 X 0 0
347 26.91 X 27.45 X 0 0
348 27.44 X 28.01 X 0 0
349 27.99 X 28.59 X 0 0
350 28.56 X 29.18 X 25.91 Q -1.09
351 29.14 X 29.78 X 27.37 C <empty>
352 29.73 X 30.4 X 0 0
353 30.33 Z 31.03 X 0 0
354 30.96 N 31.68 X 29.85 P <empty>
355 31.59 X 32.34 X 29.19 C <empty>
356 32.24 Z 33.01 Z 0 0
357 32.91 X 33.69 Z 0 0
358 33.54 X 34.4 X 0 0
359 34.22 X 35.12 X 0 0
360 34.91 X 35.85 X 33.03 C -1.12
361 35.62 X 36.6 X 0 0
362 36.34 X 37.36 X 0 0
363 37.08 X 38.13 X 0 0
364 37.83 X 38.92 X 0 0
365 38.59 X 39.73 X 0 0
370 42.57 X 43.92 X 0 0
375 46.84 X 48.38 X 44.51 C <empty>
380 51.35 X 53.03 X 0 0
385 56.02 X 57.81 X 0 0
390 60.82 X 62.67 X 0 0
395 65.71 X 67.59 X 0 0
400 70.63 X 72.54 X 73.79 I <empty>
405 75.59 X 77.5 X 0 0
410 80.56 X 82.48 X 0 0
415 85.53 X 87.46 X 0 0
Stock quote and option quote for SPY on 2/1/20 11:09:38

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
321.73 P -5.95 321.85 P 321.89 P 157 x 1 ### 327

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.95% <empty> 1.57 Q ### 332.95 267.83 ### 1.005

31 JAN 20 (0) 100 (Weeklys)

3 FEB 20 (3) 100 (Weeklys)

5 FEB 20 (5) 100 (Weeklys)

7 FEB 20 (7) 100 (Weeklys)

10 FEB 20 (10) 100 (Weeklys)

12 FEB 20 (12) 100 (Weeklys)

14 FEB 20 (14) 100 (Weeklys)

18 FEB 20 (18) 100

19 FEB 20 (19) 100 (Weeklys)

21 FEB 20 (21) 100

24 FEB 20 (24) 100 (Weeklys)

26 FEB 20 (26) 100 (Weeklys)

28 FEB 20 (28) 100 (Weeklys)

2 MAR 20 (31) 100 (Weeklys)

4 MAR 20 (33) 100 (Weeklys)

6 MAR 20 (35) 100 (Weeklys)

9 MAR 20 (38) 100 (Weeklys)

13 MAR 20 (42) 100 (Weeklys)

20 MAR 20 (49) 100

31 MAR 20 (60) 100 (Quarterlys)

17 APR 20 (77) 100

15 MAY 20 (105) 100

19 JUN 20 (140) 100

30 JUN 20 (151) 100 (Quarterlys)

17 JUL 20 (168) 100

18 SEP 20 (231) 100

30 SEP 20 (243) 100 (Weeklys)

16 OCT 20 (259) 100

20 NOV 20 (294) 100

18 DEC 20 (322) 100

31 DEC 20 (335) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
101.56 M <empty> 93.36 X 95.06 X 31-Dec-20
98.34 I <empty> 88.73 Z 90.35 Z 31-Dec-20
0 0 84.15 X 85.69 X 31-Dec-20
0 0 79.63 X 81.07 Z 31-Dec-20
77.07 I <empty> 75.16 Z 76.52 Z 31-Dec-20
0 0 70.75 Z 72.02 Z 31-Dec-20
0 0 66.4 X 67.59 X 31-Dec-20
0 0 62.11 Z 63.21 Z 31-Dec-20
59.74 C <empty> 57.9 X 58.92 X 31-Dec-20
62.37 X <empty> 53.75 X 54.71 X 31-Dec-20
0 0 49.69 X 50.57 X 31-Dec-20
0 0 45.7 X 46.51 Z 31-Dec-20
0 0 42.57 X 43.34 X 31-Dec-20
43.41 I <empty> 41.79 X 42.55 X 31-Dec-20
0 0 41.02 X 41.77 X 31-Dec-20
0 0 40.25 X 40.99 X 31-Dec-20
0 0 39.49 X 40.21 Z 31-Dec-20
0 0 38.73 X 39.45 X 31-Dec-20
 0 0 37.98 X 38.68 X 31-Dec-20
43.6 Z 3.28 37.22 X 37.92 X 31-Dec-20
0 0 36.47 X 37.16 X 31-Dec-20
0 0 35.73 X 36.41 X 31-Dec-20
0 0 34.99 X 35.66 X 31-Dec-20
38.27 X 0 34.25 X 34.92 X 31-Dec-20
35.37 Q 0 33.52 X 34.18 X 31-Dec-20
0 0 32.79 X 33.44 X 31-Dec-20
0 0 32.07 X 32.71 X 31-Dec-20
0 0 31.35 X 31.97 Z 31-Dec-20
37.77 X <empty> 30.63 X 31.25 Z 31-Dec-20
0 0 29.92 X 30.54 X 31-Dec-20
33.27 H <empty> 29.21 Z 29.82 X 31-Dec-20
0 0 28.51 Z 29.11 X 31-Dec-20
29.34 Q <empty> 27.81 X 28.41 X 31-Dec-20
34.4 X <empty> 27.12 Z 27.71 X 31-Dec-20
0 0 26.44 Z 27.02 X 31-Dec-20
0 0 25.76 Z 26.33 X 31-Dec-20
0 0 25.09 W 25.65 X 31-Dec-20
0 0 24.42 W 24.96 Z 31-Dec-20
25.21 N <empty> 23.76 W 24.3 X 31-Dec-20
29.88 C <empty> 23.1 Z 23.62 Z 31-Dec-20
0 0 22.43 Z 22.97 X 31-Dec-20
0 0 21.8 Z 22.31 Z 31-Dec-20
0 0 21.16 Z 21.66 Z 31-Dec-20
26.24 C 4.07 20.52 Z 21.03 X 31-Dec-20
21.25 Z <empty> 19.9 W 20.39 X 31-Dec-20
20.5 I <empty> 19.28 Z 19.76 X 31-Dec-20
20.85 E -2.61 18.67 W 19.14 X 31-Dec-20
22.79 C 1.79 18.04 W 18.53 X 31-Dec-20
19.5 P -0.1 17.44 X 17.92 X 31-Dec-20
18.2 Z -0.66 16.86 W 17.32 X 31-Dec-20
19.22 A 1.68 16.27 W 16.73 X 31-Dec-20
17.82 I 0 15.7 Z 16.15 X 31-Dec-20
17.19 I 0 15.13 W 15.57 Z 31-Dec-20
17.3 C 1.19 14.55 W 15.01 X 31-Dec-20
19.77 N <empty> 14.01 W 14.46 X 31-Dec-20
15.03 Q 0 13.47 W 13.91 X 31-Dec-20
0 0 12.94 W 13.37 X 31-Dec-20
13 P -4.82 12.41 Z 12.85 X 31-Dec-20
12.61 J -0.33 11.9 W 12.33 X 31-Dec-20
16.48 E 2.41 11.37 W 11.82 X 31-Dec-20
0 0 10.89 W 11.33 X 31-Dec-20
13.46 E 0.78 10.41 Z 10.84 X 31-Dec-20
0 0 9.94 Z 10.37 X 31-Dec-20
 11.81 X 1.16 9.48 W 9.9 X 31-Dec-20
13.71 Z 0.42 9.02 W 9.45 X 31-Dec-20
9.9 Z -1.82 8.58 Z 9.01 X 31-Dec-20
12.42 I <empty> 8.16 Z 8.59 X 31-Dec-20
10.83 Z 0.88 7.74 W 8.17 X 31-Dec-20
8.17 X -1.24 7.34 W 7.77 X 31-Dec-20
10.14 E 0.19 6.94 W 7.38 X 31-Dec-20
8.96 E <empty> 6.57 W 7X 31-Dec-20
0 0 6.22 W 6.64 X 31-Dec-20
0 0 5.87 Z 6.29 X 31-Dec-20
5.5 P -1.93 5.53 W 5.95 X 31-Dec-20
6.82 I 1.01 5.2 W 5.61 N 31-Dec-20
0 0 4.9 W 5.3 W 31-Dec-20
6.2 Z <empty> 4.61 Z 4.99 N 31-Dec-20
0 0 4.33 Z 4.7 N 31-Dec-20
4.21 M -0.71 4.05 W 4.42 N 31-Dec-20
6.22 A 1.15 3.8 W 4.15 N 31-Dec-20
0 0 3.56 W 3.91 W 31-Dec-20
3.81 Q -1.49 3.34 W 3.67 W 31-Dec-20
0 0 3.13 W 3.44 W 31-Dec-20
3N -0.59 2.94 Q 3.22 W 31-Dec-20
0 0 2.74 W 3.02 W 31-Dec-20
0 0 2.57 W 2.83 W 31-Dec-20
0 0 2.4 W 2.65 W 31-Dec-20
0 0 2.24 W 2.48 W 31-Dec-20
3.67 I -0.09 2.1 W 2.32 W 31-Dec-20
1.55 E -0.58 1.5 W 1.68 W 31-Dec-20
1.12 C -0.29 1.07 W 1.21 W 31-Dec-20
0.86 P -0.09 0.76 W 0.87 W 31-Dec-20
0.58 C -0.12 0.53 W 0.64 W 31-Dec-20
0.45 A 0 0.38 W 0.47 W 31-Dec-20
0.37 W -0.04 0.26 X 0.41 W 31-Dec-20
0.29 X 0.04 0.23 P 0.27 W 31-Dec-20
0.25 Q 0.01 0.13 W 0.2 W 31-Dec-20
0.23 W 0.07 0.07 X 0.22 W 31-Dec-20
0.12 Z -0.02 0.05 W 0.13 W 31-Dec-20

15 JAN 21 (350) 100

19 MAR 21 (413) 100

18 JUN 21 (504) 100

17 SEP 21 (595) 100

17 DEC 21 (686) 100

21 JAN 22 (721) 100

16 DEC 22 (1050) 100

High Low
327.17 320.73
Strike BID BX ASK AX LAST LX Net Chng
230 2.38 W 2.5 Z 2.53 X 0.21
235 2.74 W 2.86 W 2.73 C 0.73
240 3.13 W 3.26 W 0 0
245 3.56 W 3.7 W 3.57 C 0.29
250 4.04 W 4.2 W 4.17 Q 0.85
255 4.58 W 4.75 W 3.6 I <empty>
260 5.18 Z 5.37 Z 5.25 Q 0.78
265 5.83 Z 6.04 Z 5.05 N 0.63
270 6.55 Z 6.77 Z 6.8 N 1.13
275 7.33 Z 7.58 Z 6.7 N 0
280 8.19 N 8.46 Z 7.6 N 0
285 9.13 N 9.43 Z 8.86 N 1.83
289 9.94 Z 10.27 Z 7.6 Q <empty>
290 10.15 W 10.49 W 10.14 B 1.14
291 10.37 N 10.71 W 0 0
292 10.59 Z 10.93 W 10.43 J 2.32
293 10.81 N 11.16 Z 10.48 M 2.25
294 11.04 X 11.4 W 8.71 X -1.24
295 11.27 X 11.63 Z 10.68 C 0
296 11.51 X 11.87 Z 10.85 I 0
297 11.76 Z 12.12 W 11.09 I 0
298 12 X 12.36 W 9.12 C -0.88
299 12.25 X 12.62 Z 12 P 2.53
300 12.5 X 12.88 Z 12.62 N 2.01
301 12.76 X 13.14 W 12.55 P 2.79
302 13.02 X 13.4 W 0 0
303 13.28 X 13.67 Z 0 0
304 13.55 X 13.95 W 12.3 A <empty>
305 13.83 X 14.23 W 10.67 C -0.32
306 14.11 X 14.51 W 0 0
307 14.39 X 14.8 W 13.12 C <empty>
308 14.68 X 15.1 W 0 0
309 14.97 X 15.4 Z 12.61 E <empty>
310 15.27 X 15.7 W 14.83 X 3.25
311 15.57 X 16.01 W 0 0
312 15.88 X 16.32 Z 12.21 H -2.22
313 16.19 X 16.64 W 12.39 Z -0.81
314 16.51 X 16.97 W 12.56 I <empty>
315 16.83 X 17.3 W 14.15 C -1.38
316 17.16 X 17.64 Z 17.68 E 4.08
317 17.5 Z 17.98 W 13.71 I <empty>
318 17.84 X 18.33 W 17.76 Z <empty>
319 18.18 X 18.68 W 18.68 E 4.81
320 18.54 X 19.05 Z 19.05 A 3.02
321 18.9 X 19.42 W 15.61 J <empty>
322 19.26 X 19.79 W 18.9 Z 2.9
323 19.63 X 20.19 W 20.06 I 1.18
324 20.01 X 20.57 Z 18.89 E 0
325 20.4 X 20.97 Z 17.56 I 0
326 20.8 X 21.38 Z 19.39 X 0
327 21.2 X 21.79 Z 18.22 J -0.48
328 21.61 X 22.22 Z 20.95 M 1.27
329 22.03 X 22.65 Z 18.74 I 1.23
330 22.46 X 23.1 Z 20.2 N -1.79
331 22.89 X 23.55 Z 21.64 X 0
332 23.34 X 24.01 Z 20.83 C 2.26
333 23.79 X 24.48 Z 24.26 C 3.19
334 24.25 X 24.96 Z 22.62 C -0.17
335 24.73 X 25.46 X 23.47 I 0
336 25.21 X 25.95 Z 24.23 C 0
337 25.7 X 26.46 Z 23.79 X 0
338 26.21 Z 26.99 Z 0 0
339 26.72 X 27.52 Z 0 0
340 27.24 X 28.07 X 25.44 C 0
341 27.78 X 28.63 Z 25.97 I 0
342 28.32 Z 29.2 Z 0 0
343 28.88 Z 29.78 X 28.05 C 2.78
344 29.45 X 30.38 Z 0 0
345 30.03 Z 30.99 Z 23.59 X <empty>
346 30.63 Z 31.61 Z 0 0
347 31.23 Z 32.25 Z 31.2 A <empty>
348 31.85 Z 32.9 Z 0 0
349 32.48 X 33.56 Z 0 0
350 33.12 Z 34.23 X 25.91 Q -1.09
351 33.77 X 34.93 Z 27.37 C <empty>
352 34.44 Z 35.63 Z 0 0
353 35.12 Z 36.34 Z 0 0
354 35.81 Z 37.08 Z 29.85 P <empty>
355 36.52 X 37.82 X 29.19 C <empty>
356 37.24 Z 38.58 X 0 0
357 37.96 Z 39.35 Z 0 0
358 38.71 X 40.14 X 0 0
359 39.46 X 40.93 X 0 0
360 40.23 Z 41.74 Z 33.03 C -1.12
361 41 Z 42.56 Z 0 0
362 41.79 X 43.39 X 0 0
363 42.59 X 44.23 X 0 0
364 43.4 Z 45.08 Z 0 0
365 44.22 Z 45.94 Z 0 0
370 48.47 X 50.37 X 48.1 Q <empty>
375 52.93 X 54.97 X 0 0
380 57.54 X 59.69 X 0 0
385 62.29 X 64.51 X 0 0
390 67.13 Z 69.39 Z 0 0
395 72.03 Z 74.32 Z 0 0
400 76.98 Z 79.27 X 73.79 I <empty>
405 81.94 Z 84.24 X 0 0
410 86.9 Z 89.22 Z 0 0
415 91.88 X 94.2 X 0 0
Stock quote and option quote for SPY on 2/8/20 12:24:05

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
332.2 P -1.78 331.64 P 331.97 A 0 x 60 ### 332.82

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.89% <empty> 1.57 Q ### 334.19 267.83 ### 1.005

7 FEB 20 (0) 100 (Weeklys)

10 FEB 20 (3) 100 (Weeklys)

12 FEB 20 (5) 100 (Weeklys)

14 FEB 20 (7) 100 (Weeklys)

18 FEB 20 (11) 100

19 FEB 20 (12) 100 (Weeklys)

21 FEB 20 (14) 100

24 FEB 20 (17) 100 (Weeklys)

26 FEB 20 (19) 100 (Weeklys)

28 FEB 20 (21) 100 (Weeklys)

2 MAR 20 (24) 100 (Weeklys)

4 MAR 20 (26) 100 (Weeklys)

6 MAR 20 (28) 100 (Weeklys)

9 MAR 20 (31) 100 (Weeklys)

11 MAR 20 (33) 100 (Weeklys)

13 MAR 20 (35) 100 (Weeklys)

16 MAR 20 (38) 100 (Weeklys)

20 MAR 20 (42) 100

27 MAR 20 (49) 100 (Weeklys)

31 MAR 20 (53) 100 (Quarterlys)

17 APR 20 (70) 100

15 MAY 20 (98) 100

19 JUN 20 (133) 100

30 JUN 20 (144) 100 (Quarterlys)

17 JUL 20 (161) 100

18 SEP 20 (224) 100

30 SEP 20 (236) 100 (Weeklys)

16 OCT 20 (252) 100

20 NOV 20 (287) 100

18 DEC 20 (315) 100

31 DEC 20 (328) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
101.56 M <empty> 102.4 Z 104.44 Z 31-Dec-20
98.34 I <empty> 97.68 Z 99.63 Z 31-Dec-20
0 0 92.99 Z 94.87 Z 31-Dec-20
0 0 88.36 Z 90.14 Z 31-Dec-20
77.07 I <empty> 83.77 Z 85.46 Z 31-Dec-20
0 0 79.25 Z 80.78 Z 31-Dec-20
0 0 74.75 Z 76.24 Z 31-Dec-20
0 0 70.32 Z 71.71 Z 31-Dec-20
59.74 C <empty> 65.95 Z 67.24 Z 31-Dec-20
61.78 Q 2.35 61.64 Z 62.84 Z 31-Dec-20
0 0 57.4 Z 58.5 Z 31-Dec-20
0 0 53.41 Z 54.1 Z 31-Dec-20
0 0 50.1 Z 50.79 Z 31-Dec-20
43.41 I <empty> 49.28 Z 49.97 Z 31-Dec-20
0 0 48.46 Z 49.15 Z 31-Dec-20
0 0 47.65 Z 48.34 Z 31-Dec-20
0 0 46.84 Z 47.52 Z 31-Dec-20
0 0 46.03 Z 46.72 Z 31-Dec-20
 0 0 45.21 Z 45.91 Z 31-Dec-20
43.6 Z 3.28 44.42 Z 45.1 Z 31-Dec-20
0 0 43.62 Z 44.3 Z 31-Dec-20
0 0 42.83 Z 43.51 Z 31-Dec-20
0 0 42.04 Z 42.71 Z 31-Dec-20
38.27 X -2.42 41.25 Z 41.92 Z 31-Dec-20
35.37 Q <empty> 40.47 Z 41.12 Z 31-Dec-20
0 0 39.69 Z 40.34 Z 31-Dec-20
0 0 38.91 Z 39.55 Z 31-Dec-20
0 0 38.13 Z 38.77 Z 31-Dec-20
37.77 X <empty> 37.36 Z 37.99 Z 31-Dec-20
0 0 36.6 Z 37.21 Z 31-Dec-20
33.27 H <empty> 35.84 Z 36.44 Z 31-Dec-20
0 0 35.08 Z 35.68 Z 31-Dec-20
29.34 Q <empty> 34.33 Z 34.92 Z 31-Dec-20
34.4 X <empty> 33.58 Z 34.16 Z 31-Dec-20
0 0 32.84 Z 33.41 Z 31-Dec-20
0 0 32.09 Z 32.66 Z 31-Dec-20
0 0 31.36 Z 31.92 Z 31-Dec-20
0 0 30.63 Z 31.18 Z 31-Dec-20
25.21 N <empty> 29.9 Z 30.45 Z 31-Dec-20
29.88 C <empty> 29.18 Z 29.72 Z 31-Dec-20
0 0 28.46 Z 28.99 Z 31-Dec-20
0 0 27.75 Z 28.28 Z 31-Dec-20
0 0 27.05 Z 27.56 Z 31-Dec-20
26.25 Q -1.45 26.35 Z 26.85 Z 31-Dec-20
21.25 Z <empty> 25.65 Z 26.14 Z 31-Dec-20
26.01 M 0 24.95 Z 25.47 X 31-Dec-20
20.85 E -2.61 24.29 Z 24.76 Z 31-Dec-20
22.79 C 1.79 23.61 Z 24.08 Z 31-Dec-20
24.11 P 0 22.92 Z 23.42 I 31-Dec-20
18.86 C -3.98 22.25 Z 22.74 I 31-Dec-20
19.22 A 1.68 21.62 Z 22.06 Z 31-Dec-20
20.42 I 2.6 20.96 Z 21.4 Z 31-Dec-20
19.8 I 2.61 20.32 Z 20.75 Z 31-Dec-20
20.47 E 0 19.68 Z 20.1 Z 31-Dec-20
19.77 N <empty> 19.02 W 19.48 I 31-Dec-20
19.5 M 0 18.43 Z 18.84 Z 31-Dec-20
18.1 Q -0.55 17.81 Z 18.21 Z 31-Dec-20
17.82 A 4.24 17.21 Z 17.6 Z 31-Dec-20
17.2 M -0.05 16.61 Z 16.99 Z 31-Dec-20
16.48 E 2.41 16.01 Z 16.39 I 31-Dec-20
0 0 15.43 Z 15.81 Z 31-Dec-20
13.46 E 0.78 14.86 Z 15.23 Z 31-Dec-20
0 0 14.3 Z 14.66 Z 31-Dec-20
 12.1 C 1.68 13.74 Z 14.1 Z 31-Dec-20
13.71 Z 0.42 13.19 Z 13.55 Z 31-Dec-20
12.6 P 1.11 12.66 Z 13.01 Z 31-Dec-20
12.42 I <empty> 12.14 Z 12.48 I 31-Dec-20
10.83 Z 0.88 11.63 Z 11.95 I 31-Dec-20
9.41 N -1.77 11.12 Z 11.44 I 31-Dec-20
10.14 E 0.19 10.63 Z 10.96 Z 31-Dec-20
8.96 E <empty> 10.15 Z 10.46 I 31-Dec-20
0 0 9.66 X 10.02 I 31-Dec-20
0 0 9.21 W 9.54 I 31-Dec-20
9.1 Q 0.28 8.79 Z 9.1 Z 31-Dec-20
7.6 Q -0.78 8.36 Z 8.65 I 31-Dec-20
8.56 X <empty> 7.93 Z 8.23 I 31-Dec-20
6.2 Z <empty> 7.53 Z 7.82 I 31-Dec-20
7.64 M 0 7.14 Z 7.44 Z 31-Dec-20
6.09 C 1.88 6.77 Z 7.07 Z 31-Dec-20
6.22 A 1.15 6.39 W 6.71 I 31-Dec-20
0 0 6.03 I 6.36 I 31-Dec-20
3.81 Q -1.49 5.72 Z 6Z 31-Dec-20
0 0 5.38 W 5.69 I 31-Dec-20
3.59 P -1.3 5.08 Z 5.36 Z 31-Dec-20
0 0 4.79 Z 5.06 Z 31-Dec-20
4.4 Z -0.07 4.49 W 4.79 I 31-Dec-20
0 0 4.21 X 4.52 X 31-Dec-20
0 0 3.96 W 4.26 I 31-Dec-20
3.89 E 0.22 3.73 Z 4Z 31-Dec-20
0 0 3.5 Z 3.76 Z 31-Dec-20
0 0 3.28 Z 3.54 Z 31-Dec-20
2.77 C -0.21 2.68 W 2.96 X 31-Dec-20
2.16 Q 0 1.93 Z 2.15 Z 31-Dec-20
1.52 Z 0.66 1.39 Z 1.58 Z 31-Dec-20
1.15 E 0 1W 1.1 Z 31-Dec-20
0.81 X 0.36 0.73 Z 0.86 W 31-Dec-20
0.58 A -0.01 0.52 C 0.63 Z 31-Dec-20
0.46 X -0.02 0.4 Q 0.48 Z 31-Dec-20
0.25 Q 0.01 0.26 X 0.37 C 31-Dec-20
0.25 Q -0.03 0.19 Z 0.28 Z 31-Dec-20
0.2 X 0 0.17 Z 0.2 N 31-Dec-20

15 JAN 21 (343) 100

19 MAR 21 (406) 100

18 JUN 21 (497) 100

17 SEP 21 (588) 100

17 DEC 21 (679) 100

21 JAN 22 (714) 100

16 DEC 22 (1043) 100

High Low
333.9941 331.6
Strike BID BX ASK AX LAST LX Net Chng
230 1.71 Z 1.83 Z 1.67 C 0.03
235 1.97 I 2.1 C 1.94 H -0.21
240 2.26 I 2.4 Z 2.17 I 0
245 2.58 I 2.74 Z 2.49 N 0
250 2.95 I 3.12 Z 2.83 M 0
255 3.36 I 3.53 Z 3.32 T -0.28
260 3.82 I 3.99 Z 3.79 M -0.31
265 4.33 I 4.51 Z 4.12 I 0
270 4.88 Z 5.08 Z 4.64 I 0
275 5.49 Z 5.71 Z 5.2 I 0
280 6.17 Z 6.4 Z 6.25 M -0.44
285 6.92 Z 7.17 Z 8.86 N 1.83
289 7.58 Z 7.83 Z 7.6 Q <empty>
290 7.75 Z 8Z 7.51 C -1.35
291 7.93 Z 8.18 Z 0 0
292 8.1 X 8.36 Z 7.8 Z 0
293 8.29 Z 8.54 Z 10.48 M 2.25
294 8.47 Z 8.73 Z 8.71 X -1.24
295 8.66 Z 8.92 Z 8.26 I 0
296 8.86 Z 9.11 Z 10.85 I <empty>
297 9.05 Z 9.31 Z 11.09 I 1.11
298 9.24 Z 9.5 Z 9.12 C -0.88
299 9.45 Z 9.71 Z 12 P 2.53
300 9.65 Z 9.92 Z 9.5 Q 0.27
301 9.86 Z 10.13 Z 12.55 P 2.79
302 10.07 Z 10.34 Z 0 0
303 10.29 Z 10.56 X 0 0
304 10.51 Z 10.77 W 10.12 Z -2.18
305 10.72 X 10.99 W 10.67 C -0.32
306 10.96 Z 11.23 I 0 0
307 11.19 Z 11.46 W 13.12 C <empty>
308 11.42 Z 11.69 W 0 0
309 11.66 Z 11.92 W 12.61 E <empty>
310 11.91 Z 12.16 W 11.35 I 0
311 12.15 Z 12.41 W 0 0
312 12.4 Z 12.67 X 12.21 H -2.22
313 12.65 Z 12.93 W 12.39 Z -0.81
314 12.91 Z 13.18 W 12.56 I <empty>
315 13.18 Z 13.45 C 12.65 I 0
316 13.45 Z 13.72 X 13.6 I <empty>
317 13.73 Z 14 X 13.71 I <empty>
318 14 Z 14.29 C 17.76 Z <empty>
319 14.29 Z 14.57 W 13.87 I -4.36
320 14.58 Z 14.87 X 14.75 Z 0.79
321 14.87 Z 15.17 W 15.61 J <empty>
322 15.18 Z 15.49 C 14.64 A 0
323 15.48 Z 15.79 W 15.15 N -2.45
324 15.8 Z 16.12 C 15.6 E -3.29
325 16.12 Z 16.44 W 15.21 B 0
326 16.44 Z 16.78 H 16.47 X -2.92
327 16.78 Z 17.12 W 16.8 X 0.09
328 17.11 Z 17.47 W 16.5 X 0
329 17.44 X 17.83 C 18.74 I 1.23
330 17.82 Z 18.18 Z 17.55 P 0.66
331 18.17 Z 18.54 Z 17.87 N 0.59
332 18.54 Z 18.91 Z 18.07 X 0.39
333 18.91 C 19.29 Z 18.42 X 0.43
334 19.29 Z 19.68 Z 18.88 X 0.37
335 19.69 C 20.08 Z 19.14 X 0.42
336 20.1 C 20.49 Z 19.67 X 0.32
337 20.51 C 20.9 Z 21.61 I -2.18
338 20.92 X 21.33 Z 20.76 X -3.9
339 21.35 X 21.71 I 0 0
340 21.79 X 22.24 I 21.8 Q 0.8
341 22.24 X 22.66 Z 25.97 I 0.94
342 22.67 Z 23.06 I 0 0
343 23.13 I 23.64 W 28.05 C 2.78
344 23.61 Z 24.09 Z 0 0
345 24.09 Z 24.59 Z 23.59 X <empty>
346 24.59 Z 25.03 I 0 0
347 25.1 Z 25.55 I 0 0
348 25.62 Z 26.08 E 0 0
349 26.13 Z 26.64 I 0 0
350 26.69 Z 27.19 C 27.07 X 1.54
351 27.23 Z 27.9 W 28.98 X 1.61
352 27.81 Z 28.44 Z 0 0
353 28.4 Z 29.05 Z 0 0
354 28.99 Z 29.66 Z 29.85 P <empty>
355 29.61 Z 30.3 Z 31.24 X -4.17
356 30.23 Z 30.94 Z 0 0
357 30.87 Z 31.6 Z 0 0
358 31.52 Z 32.33 C 0 0
359 32.19 Z 32.96 Z 0 0
360 32.87 Z 33.66 Z 33.03 C -1.12
361 33.56 Z 34.38 Z 0 0
362 34.17 Z 35.11 Z 0 0
363 34.89 Z 35.87 Z 0 0
364 35.53 X 36.69 C 0 0
365 36.32 Z 37.39 Z 0 0
366 37.06 Z 38.17 Z 0 0
367 37.81 Z 38.97 Z 0 0
370 40.13 Z 41.44 Z 48.1 Q <empty>
375 44.2 Z 45.77 Z 0 0
380 48.49 Z 50.31 Z 0 0
385 52.98 Z 55.01 Z 0 0
390 57.63 Z 59.83 Z 0 0
395 62.42 Z 64.74 Z 0 0
400 67.27 Z 69.66 Z 73.79 I <empty>
405 72.19 Z 74.63 Z 0 0
410 77.13 Z 79.61 Z 0 0
415 82.11 Z 84.6 Z 0 0
Stock quote and option quote for SPY on 2/15/20 11:04:08

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
337.6 P 0.54 337.75 P 337.85 P 5 x 59 ### 337.51

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.86% <empty> 1.57 Q ### 338.12 272.42 0 1.005

14 FEB 20 (0) 100 (Weeklys)

18 FEB 20 (4) 100

19 FEB 20 (5) 100 (Weeklys)

21 FEB 20 (7) 100

24 FEB 20 (10) 100 (Weeklys)

26 FEB 20 (12) 100 (Weeklys)

28 FEB 20 (14) 100 (Weeklys)

2 MAR 20 (17) 100 (Weeklys)

4 MAR 20 (19) 100 (Weeklys)

6 MAR 20 (21) 100 (Weeklys)

9 MAR 20 (24) 100 (Weeklys)

11 MAR 20 (26) 100 (Weeklys)

13 MAR 20 (28) 100 (Weeklys)

16 MAR 20 (31) 100 (Weeklys)

18 MAR 20 (33) 100 (Weeklys)

20 MAR 20 (35) 100

23 MAR 20 (38) 100 (Weeklys)

27 MAR 20 (42) 100 (Weeklys)

31 MAR 20 (46) 100 (Quarterlys)

3 APR 20 (49) 100 (Weeklys)

17 APR 20 (63) 100

15 MAY 20 (91) 100

19 JUN 20 (126) 100

30 JUN 20 (137) 100 (Quarterlys)

17 JUL 20 (154) 100

18 SEP 20 (217) 100

30 SEP 20 (229) 100 (Weeklys)

16 OCT 20 (245) 100

20 NOV 20 (280) 100

18 DEC 20 (308) 100

31 DEC 20 (321) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
101.56 M <empty> 107.52 X 109.98 X 31-Dec-20
98.34 I <empty> 102.76 I 105.13 I 31-Dec-20
0 0 98.04 X 100.32 X 31-Dec-20
0 0 93.36 X 95.55 X 31-Dec-20
77.07 I <empty> 88.72 X 90.81 X 31-Dec-20
0 0 84.12 I 86.11 I 31-Dec-20
0 0 79.77 X 81.31 N 31-Dec-20
0 0 75.22 X 76.75 N 31-Dec-20
59.74 C <empty> 70.72 N 72.19 X 31-Dec-20
61.78 Q 2.35 66.29 X 67.78 X 31-Dec-20
0 0 61.92 X 63.33 X 31-Dec-20
0 0 57.65 X 58.95 I 31-Dec-20
0 0 54.28 I 55.49 I 31-Dec-20
43.41 I <empty> 53.44 X 54.63 X 31-Dec-20
0 0 52.61 X 53.78 X 31-Dec-20
0 0 52.07 N 52.72 N 31-Dec-20
0 0 51.24 N 51.88 N 31-Dec-20
0 0 50.4 N 51.03 X 31-Dec-20
 0 0 49.58 N 50.21 N 31-Dec-20
43.6 Z 3.28 48.75 N 49.38 N 31-Dec-20
0 0 47.93 N 48.55 N 31-Dec-20
0 0 47.11 N 47.73 N 31-Dec-20
0 0 46.29 N 46.91 N 31-Dec-20
45.04 C 2.77 45.48 N 46.08 X 31-Dec-20
35.37 Q <empty> 44.66 N 45.28 N 31-Dec-20
0 0 43.86 N 44.46 N 31-Dec-20
0 0 43.05 N 43.65 N 31-Dec-20
0 0 42.25 N 42.85 N 31-Dec-20
41.01 C 7.97 41.46 N 42.05 N 31-Dec-20
0 0 40.67 N 41.24 X 31-Dec-20
33.27 H <empty> 39.88 N 40.46 N 31-Dec-20
0 0 39.1 N 39.67 N 31-Dec-20
29.34 Q <empty> 38.32 N 38.88 N 31-Dec-20
34.4 X <empty> 37.53 N 38.09 N 31-Dec-20
0 0 36.76 N 37.32 N 31-Dec-20
0 0 35.99 N 36.54 N 31-Dec-20
0 0 35.22 N 35.77 N 31-Dec-20
0 0 34.46 N 35 N 31-Dec-20
25.21 N <empty> 33.7 N 34.24 N 31-Dec-20
29.88 C <empty> 32.95 N 33.49 N 31-Dec-20
0 0 32.21 N 32.73 N 31-Dec-20
0 0 31.44 N 31.98 N 31-Dec-20
0 0 30.71 N 31.23 N 31-Dec-20
26.25 Q -1.45 29.98 N 30.49 N 31-Dec-20
21.25 Z <empty> 29.25 N 29.75 C 31-Dec-20
26.01 M 2.35 28.53 N 29.03 N 31-Dec-20
27.35 B 6.5 27.81 N 28.3 X 31-Dec-20
26.6 N 3.81 27.1 N 27.57 X 31-Dec-20
24.11 P 2.56 26.37 N 26.85 I 31-Dec-20
25.34 I 0.34 25.67 N 26.14 I 31-Dec-20
19.22 A 1.68 24.97 N 25.43 I 31-Dec-20
20.42 I 2.6 24.28 N 24.72 C 31-Dec-20
19.8 I 2.61 23.59 N 24.04 X 31-Dec-20
22.75 Q 2.28 22.92 N 23.35 I 31-Dec-20
21.34 E 2.57 22.24 N 22.67 X 31-Dec-20
19.5 M 4.47 21.56 N 21.99 I 31-Dec-20
20.68 N 0 20.9 N 21.33 I 31-Dec-20
19.95 Z 6.95 20.25 N 20.67 X 31-Dec-20
20 Q 0 19.6 N 20.01 X 31-Dec-20
16.48 E 2.41 18.96 N 19.37 X 31-Dec-20
18.01 I -0.29 18.34 N 18.73 I 31-Dec-20
17.67 M 4.21 17.72 N 18.1 I 31-Dec-20
16.85 Z <empty> 17.08 N 17.48 X 31-Dec-20
 16.48 H 0.62 16.48 N 16.87 X 31-Dec-20
13.71 Z 0.42 15.89 N 16.27 X 31-Dec-20
12.6 P 1.11 15.31 N 15.67 X 31-Dec-20
12.42 I <empty> 14.73 A 15.09 X 31-Dec-20
10.83 Z 0.88 14.16 A 14.52 I 31-Dec-20
13.31 C 5.14 13.59 A 13.95 X 31-Dec-20
12.77 Q 3.1 13.05 A 13.4 X 31-Dec-20
8.96 E <empty> 12.52 N 12.86 I 31-Dec-20
0 0 12 N 12.33 X 31-Dec-20
11.08 C <empty> 11.49 N 11.81 I 31-Dec-20
10.75 M 0 10.97 A 11.3 X 31-Dec-20
7.6 Q -0.78 10.48 A 10.81 I 31-Dec-20
9.68 C 1.12 10.01 N 10.32 X 31-Dec-20
6.2 Z <empty> 9.55 N 9.85 X 31-Dec-20
7.64 M <empty> 9.1 N 9.39 I 31-Dec-20
8.54 A 0.35 8.64 N 8.95 X 31-Dec-20
6.22 A 1.15 8.21 X 8.52 N 31-Dec-20
0 0 7.8 N 8.1 X 31-Dec-20
3.81 Q -1.49 7.4 A 7.69 X 31-Dec-20
0 0 7.02 N 7.3 X 31-Dec-20
6.83 E 0.59 6.63 N 6.91 X 31-Dec-20
0 0 6.27 X 6.55 N 31-Dec-20
6.01 I 0 5.93 N 6.2 N 31-Dec-20
5.66 I 0 5.6 N 5.86 N 31-Dec-20
0 0 5.27 N 5.53 N 31-Dec-20
5.01 A 0.05 4.97 I 5.21 N 31-Dec-20
0 0 4.67 N 4.91 N 31-Dec-20
0 0 4.41 W 4.63 N 31-Dec-20
0 0 4.15 W 4.36 N 31-Dec-20
0 0 3.9 W 4.09 N 31-Dec-20
3.63 A 0.14 3.66 X 3.85 N 31-Dec-20
0 0 3.44 W 3.62 N 31-Dec-20
2.65 Q 0.02 2.66 X 2.81 N 31-Dec-20
1.97 Q 0 1.93 N 2.06 N 31-Dec-20
1.4 I 0.05 1.4 N 1.5 N 31-Dec-20
1.1 A -0.01 1.02 N 1.1 N 31-Dec-20
0.84 M 0.25 0.75 N 0.81 W 31-Dec-20
0.58 H 0.02 0.56 W 0.6 W 31-Dec-20
0.25 Q 0.01 0.41 W 0.46 W 31-Dec-20
0.25 Z 0 0.3 W 0.35 W 31-Dec-20
0.22 Q 0 0.23 W 0.27 W 31-Dec-20

15 JAN 21 (336) 100

19 MAR 21 (399) 100

18 JUN 21 (490) 100

17 SEP 21 (581) 100

17 DEC 21 (672) 100

21 JAN 22 (707) 100

16 DEC 22 (1036) 100

High Low
337.73 336.2
Strike BID BX ASK AX LAST LX Net Chng
230 1.48 N 1.54 N 1.56 H -0.04
235 1.7 N 1.77 N 1.94 H -0.21
240 1.95 N 2.02 N 2.02 X 0
245 2.22 N 2.29 N 2.49 N -1.08
250 2.53 N 2.61 N 2.6 X -0.02
255 2.88 N 2.97 N 2.92 C 0
260 3.28 N 3.37 N 3.79 M -0.31
265 3.71 N 3.81 N 4.12 I -0.93
270 4.19 N 4.3 N 4.36 H -0.28
275 4.72 N 4.84 N 5.2 I -1.38
280 5.3 N 5.44 N 5.53 C 0.13
285 5.95 N 6.1 N 6.35 N 0
289 6.52 N 6.68 N 7.6 Q <empty>
290 6.67 N 6.83 N 7.51 C -1.35
291 6.82 N 6.98 N 0 0
292 6.98 N 7.14 N 7.8 Z -2.63
293 7.13 N 7.3 N 10.48 M 2.25
294 7.29 N 7.46 N 8.71 X -1.24
295 7.45 N 7.62 N 8.26 I -2.42
296 7.61 N 7.79 N 10.85 I <empty>
297 7.78 N 7.96 N 11.09 I 1.11
298 7.95 N 8.13 N 9.12 C -0.88
299 8.13 N 8.31 N 12 P 2.53
300 8.3 N 8.49 N 8.61 X 0.04
301 8.49 N 8.68 N 9.25 A -0.23
302 8.67 N 8.86 N 0 0
303 8.86 N 9.05 N 0 0
304 9.05 N 9.24 N 10.12 Z -2.18
305 9.24 N 9.44 N 9.52 I -1.15
306 9.44 N 9.64 N 9.88 C <empty>
307 9.64 N 9.85 N 13.12 C <empty>
308 9.84 N 10.05 N 0 0
309 10.05 N 10.27 N 12.61 E <empty>
310 10.27 N 10.49 N 10.73 C -0.62
311 10.48 N 10.71 N 0 0
312 10.7 N 10.93 N 12.21 H -2.22
313 10.92 N 11.16 N 12.39 Z -0.81
314 11.15 N 11.39 N 12.56 I <empty>
315 11.39 C 11.62 N 11.9 H 0.19
316 11.62 N 11.86 N 13.6 I <empty>
317 11.86 N 12.11 N 13.71 I <empty>
318 12.11 N 12.36 N 12.54 C 0
319 12.36 N 12.62 N 12.55 C 0
320 12.62 I 12.87 N 12.91 Q -1.08
321 12.88 I 13.14 N 15.61 J <empty>
322 13.14 N 13.41 N 13.5 N -0.3
323 13.42 I 13.68 N 13.85 C 0
324 13.69 I 13.96 N 13.86 C 0
325 13.97 I 14.25 N 14.4 N -0.16
326 14.26 X 14.54 N 16.47 X -2.92
327 14.56 I 14.84 N 15.03 A -0.07
328 14.86 X 15.14 N 16.5 X -1.94
329 15.17 Z 15.45 N 18.74 I 1.23
330 15.5 Z 15.76 N 15.77 Q -0.05
331 15.81 Z 16.08 N 17.1 M -0.77
332 16.13 Z 16.41 N 18.07 X 0.39
333 16.47 I 16.75 N 18.42 X 0.43
334 16.8 C 17.09 N 18.88 X 0.37
335 17.16 I 17.44 N 17.8 X -0.3
336 17.52 I 17.79 N 17.99 C 0
337 17.88 I 18.16 N 18.57 I 0.43
338 18.25 I 18.54 N 20.76 X -3.9
339 18.63 I 18.92 N 0 0
340 19.01 I 19.31 N 19.76 C 0.04
341 19.41 I 19.71 N 25.97 I 0.94
342 19.81 I 20.13 N 20.32 Q <empty>
343 20.23 I 20.55 N 28.05 C 2.78
344 20.65 I 20.98 N 0 0
345 21.08 I 21.42 N 23.59 X <empty>
346 21.52 I 21.88 N 0 0
347 21.98 I 22.34 N 0 0
348 22.44 I 22.82 N 0 0
349 22.92 I 23.31 N 0 0
350 23.4 I 23.8 N 27.07 X 1.54
351 23.86 I 24.31 N 28.98 X 1.61
352 24.36 X 24.84 N 0 0
353 24.88 I 25.37 N 0 0
354 25.42 I 25.92 N 29.85 P <empty>
355 25.96 I 26.48 N 26.19 X 0
356 26.52 X 27.05 N 0 0
357 27.08 N 27.64 N 0 0
358 27.67 N 28.24 N 0 0
359 28.27 N 28.86 N 0 0
360 28.89 N 29.48 N 33.03 C -1.12
361 29.52 N 30.12 N 0 0
362 30.16 N 30.78 N 0 0
363 30.82 N 31.45 N 0 0
364 31.49 N 32.13 N 0 0
365 32.17 N 32.83 N 0 0
366 32.87 N 33.54 N 0 0
367 33.58 N 34.26 N 0 0
368 34.17 X 35.29 X 0 0
369 34.89 X 36.06 X 0 0
370 35.62 X 36.84 X 48.1 Q <empty>
371 36.36 I 37.64 I 0 0
375 39.45 X 40.94 X 0 0
380 43.52 X 45.34 X 0 0
385 47.82 X 49.93 X 0 0
390 52.31 X 54.67 X 54.05 A <empty>
395 56.96 X 59.52 X 0 0
400 61.76 A 64.44 X 73.79 I <empty>
405 66.72 X 69.4 X 0 0
410 71.59 N 74.33 X 0 0
415 76.55 N 79.3 X 0 0
Stock quote and option quote for SPY on 2/22/20 12:24:35

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
333.48 P -3.47 333.3 P 333.98 M 0 x 200 ### 335.47

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.88% <empty> 1.57 Q ### 339.08 272.42 0 1.005

21 FEB 20 (0) 100

24 FEB 20 (3) 100 (Weeklys)

26 FEB 20 (5) 100 (Weeklys)

28 FEB 20 (7) 100 (Weeklys)

2 MAR 20 (10) 100 (Weeklys)

4 MAR 20 (12) 100 (Weeklys)

6 MAR 20 (14) 100 (Weeklys)

9 MAR 20 (17) 100 (Weeklys)

11 MAR 20 (19) 100 (Weeklys)

13 MAR 20 (21) 100 (Weeklys)

16 MAR 20 (24) 100 (Weeklys)

18 MAR 20 (26) 100 (Weeklys)

20 MAR 20 (28) 100

23 MAR 20 (31) 100 (Weeklys)

25 MAR 20 (33) 100 (Weeklys)

27 MAR 20 (35) 100 (Weeklys)

30 MAR 20 (38) 100 (Weeklys)

31 MAR 20 (39) 100 (Quarterlys)

3 APR 20 (42) 100 (Weeklys)

17 APR 20 (56) 100

15 MAY 20 (84) 100

19 JUN 20 (119) 100

30 JUN 20 (130) 100 (Quarterlys)

17 JUL 20 (147) 100

18 SEP 20 (210) 100

30 SEP 20 (222) 100 (Weeklys)

16 OCT 20 (238) 100

20 NOV 20 (273) 100

18 DEC 20 (301) 100

31 DEC 20 (314) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
103.85 I 2.29 103.77 I 106.05 I 31-Dec-20
98.34 I <empty> 99.06 I 101.24 W 31-Dec-20
0 0 94.4 I 96.48 W 31-Dec-20
0 0 89.78 I 91.75 W 31-Dec-20
77.07 I <empty> 85.2 I 87.07 W 31-Dec-20
0 0 80.69 C 82.38 N 31-Dec-20
77.17 A 8.17 76.2 I 77.84 W 31-Dec-20
0 0 71.78 I 73.31 X 31-Dec-20
59.74 C <empty> 67.41 I 68.83 X 31-Dec-20
63.75 Z 1.97 63.11 I 64.41 Z 31-Dec-20
0 0 58.86 I 60.06 X 31-Dec-20
54.64 Q <empty> 54.86 X 55.65 N 31-Dec-20
0 0 51.55 N 52.32 Z 31-Dec-20
43.41 I <empty> 50.71 C 51.49 A 31-Dec-20
0 0 49.9 X 50.67 Z 31-Dec-20
0 0 49.09 N 49.85 W 31-Dec-20
0 0 48.27 X 49.02 N 31-Dec-20
0 0 47.46 N 48.21 A 31-Dec-20
0 0 46.66 N 47.4 Z 31-Dec-20
43.6 Z 3.28 45.84 X 46.58 N 31-Dec-20
 0 0 45.05 N 45.78 Z 31-Dec-20
0 0 44.24 A 44.97 N 31-Dec-20
0 0 43.45 X 44.17 N 31-Dec-20
42.75 Q -3.7 42.66 N 43.38 Z 31-Dec-20
35.37 Q <empty> 41.87 X 42.58 N 31-Dec-20
0 0 41.09 N 41.8 Z 31-Dec-20
0 0 40.31 X 41.01 X 31-Dec-20
0 0 39.54 N 40.22 I 31-Dec-20
41.01 C 7.97 38.76 N 39.44 X 31-Dec-20
0 0 37.99 N 38.66 X 31-Dec-20
33.27 H <empty> 37.22 N 37.88 I 31-Dec-20
0 0 36.46 A 37.11 I 31-Dec-20
29.34 Q <empty> 35.71 N 36.34 I 31-Dec-20
34.4 X <empty> 34.95 A 35.58 I 31-Dec-20
35 Z 0 34.21 N 34.82 I 31-Dec-20
0 0 33.46 N 34.06 W 31-Dec-20
0 0 32.7 X 33.31 W 31-Dec-20
0 0 31.97 N 32.57 X 31-Dec-20
25.21 N <empty> 31.24 X 31.82 W 31-Dec-20
29.88 C <empty> 30.51 N 31.09 X 31-Dec-20
0 0 29.79 N 30.35 I 31-Dec-20
0 0 29.07 X 29.62 X 31-Dec-20
0 0 28.36 N 28.9 I 31-Dec-20
30.98 I 4.73 27.65 X 28.18 I 31-Dec-20
21.25 Z <empty> 26.93 A 27.47 I 31-Dec-20
26.01 M 2.35 26.24 N 26.76 W 31-Dec-20
25.91 Z -1.44 25.55 N 26.06 W 31-Dec-20
26.79 I 0.19 24.86 N 25.37 X 31-Dec-20
25.15 A 0 24.17 A 24.67 W 31-Dec-20
25.34 I 0.34 23.49 X 23.99 X 31-Dec-20
19.22 A 1.68 22.83 N 23.31 I 31-Dec-20
20.42 I 2.6 22.15 X 22.64 X 31-Dec-20
19.8 I 2.61 21.49 N 21.97 I 31-Dec-20
20.73 X -1.42 20.83 W 21.31 I 31-Dec-20
21.34 E 2.57 20.2 N 20.66 I 31-Dec-20
20.8 E 0 19.55 X 20.01 X 31-Dec-20
19.3 M -2.45 18.92 X 19.37 I 31-Dec-20
18.6 Q -1.35 18.3 X 18.74 I 31-Dec-20
17.8 Z -1.04 17.68 X 18.12 X 31-Dec-20
18.46 C 0 17.07 X 17.5 X 31-Dec-20
16.45 Q -2.15 16.46 N 16.89 X 31-Dec-20
18.58 I 0.91 15.87 X 16.29 W 31-Dec-20
16.85 Z <empty> 15.28 E 15.7 X 31-Dec-20
14.69 E -1.21 14.7 W 15.12 I 31-Dec-20
13.71 Z 0.42 14.14 X 14.55 X 31-Dec-20
 14.69 E 0 13.58 X 13.98 W 31-Dec-20
14.96 Z 2.54 13.03 X 13.43 X 31-Dec-20
10.83 Z 0.88 12.49 X 12.89 X 31-Dec-20
14.28 X 0.97 11.96 W 12.36 I 31-Dec-20
12.77 Q 3.1 11.44 W 11.84 I 31-Dec-20
8.96 E <empty> 10.94 I 11.33 I 31-Dec-20
10.51 X <empty> 10.44 W 10.82 W 31-Dec-20
10.36 C -0.34 9.96 W 10.34 X 31-Dec-20
9.5 Q -2 9.49 W 9.86 W 31-Dec-20
7.6 Q -0.78 9.04 W 9.4 I 31-Dec-20
8.93 C -0.75 8.58 C 8.95 X 31-Dec-20
6.2 Z <empty> 8.15 W 8.51 W 31-Dec-20
7.64 M <empty> 7.73 W 8.09 X 31-Dec-20
7.4 C -1.2 7.33 C 7.68 I 31-Dec-20
6.22 A 1.15 6.93 W 7.28 W 31-Dec-20
0 0 6.54 W 6.9 X 31-Dec-20
3.81 Q -1.49 6.18 W 6.53 X 31-Dec-20
6.84 X <empty> 5.83 W 6.18 X 31-Dec-20
5.65 Q -0.72 5.5 W 5.83 I 31-Dec-20
5.49 X <empty> 5.16 W 5.51 W 31-Dec-20
6.01 I 1.61 4.86 C 5.19 X 31-Dec-20
5.66 I <empty> 4.57 W 4.89 W 31-Dec-20
0 0 4.3 N 4.6 W 31-Dec-20
4.15 A -0.95 4.03 N 4.32 X 31-Dec-20
0 0 3.76 W 4.04 N 31-Dec-20
0 0 3.54 N 3.8 W 31-Dec-20
0 0 3.32 W 3.57 W 31-Dec-20
3.73 W <empty> 3.11 W 3.35 W 31-Dec-20
3.11 C -0.44 2.91 W 3.13 W 31-Dec-20
0 0 2.73 W 2.93 N 31-Dec-20
0 0 2.56 W 2.75 N 31-Dec-20
2.14 N -0.28 2.09 W 2.26 W 31-Dec-20
1.56 Z -0.16 1.5 W 1.62 N 31-Dec-20
1.11 C -0.31 1.07 W 1.17 W 31-Dec-20
1.04 P -0.06 0.77 I 0.85 W 31-Dec-20
0.71 W 0 0.56 I 0.63 W 31-Dec-20
0.44 W -0.12 0.41 I 0.57 X 31-Dec-20
0.25 Q 0.01 0.3 I 0.36 W 31-Dec-20
0.34 E 0.09 0.22 W 0.28 W 31-Dec-20
0.17 N -0.05 0.16 W 0.19 P 31-Dec-20

15 JAN 21 (329) 100

19 MAR 21 (392) 100

18 JUN 21 (483) 100

17 SEP 21 (574) 100

17 DEC 21 (665) 100

21 JAN 22 (700) 100

16 DEC 22 (1029) 100

High Low
335.81 332.58
Strike BID BX ASK AX LAST LX Net Chng
230 1.8 W 1.86 P 1.89 N 0.14
235 2.07 W 2.14 W 1.87 Q 0.02
240 2.37 N 2.45 W 2.02 X 0.06
245 2.71 I 2.79 W 2.48 C -0.01
250 3.08 N 3.18 W 3.11 J 0.38
255 3.5 I 3.6 N 2.92 C 0.04
260 3.97 I 4.08 W 4.12 N 0.33
265 4.47 W 4.61 W 4.01 E -0.11
270 5.05 I 5.19 W 5.03 H 0.25
275 5.66 I 5.81 N 5.64 H 0.54
280 6.33 W 6.51 W 5.89 W 0
285 7.09 I 7.28 W 7.35 Q 1.37
289 7.73 W 7.94 C 7.55 W 0
290 7.9 W 8.12 W 7Q 0
291 8.07 W 8.29 W 0 0
292 8.26 I 8.47 W 8.56 E 0.76
293 8.44 I 8.65 W 10.48 M 2.25
294 8.62 H 8.83 N 8.71 X -1.24
295 8.8 I 9.03 W 8.26 I -2.42
296 8.99 I 9.22 W 10.85 I <empty>
297 9.17 W 9.41 W 11.09 I 1.11
298 9.38 I 9.61 W 9.12 C -0.88
299 9.56 N 9.81 W 12 P 2.53
300 9.76 N 10.01 W 10.1 Q 1.7
301 9.96 W 10.22 W 9.25 A -0.23
302 10.17 N 10.43 W 0 0
303 10.38 Z 10.65 W 0 0
304 10.61 I 10.86 N 10.12 Z -2.18
305 10.82 I 11.08 N 11 P 1
306 11.04 W 11.31 C 10.2 A 0
307 11.26 N 11.54 W 13.12 C <empty>
308 11.49 I 11.77 N 11.45 P 1.5
309 11.73 W 12.01 X 12.61 E <empty>
310 11.97 W 12.25 N 11.13 C 0
311 12.21 W 12.5 W 10.63 A <empty>
312 12.45 I 12.75 C 12.21 H -2.22
313 12.71 I 13.01 W 12.39 Z -0.81
314 12.96 I 13.26 N 12.56 I <empty>
315 13.22 I 13.53 W 11.9 H 0.19
316 13.48 I 13.8 W 13.6 I <empty>
317 13.75 I 14.07 W 13.71 I <empty>
318 14.02 I 14.35 W 12.54 C -1.12
319 14.3 W 14.62 N 12.55 C -6.13
320 14.58 I 14.91 N 15.2 M 2.56
321 14.87 W 15.21 N 15.61 J <empty>
322 15.16 W 15.51 W 14.24 E 0
323 15.45 I 15.81 C 13.85 C -1.3
324 15.76 W 16.12 W 15.51 Z 1.65
325 16.06 I 16.44 W 16.32 I 1.77
326 16.38 W 16.75 N 14.15 W -2.32
327 16.7 W 17.08 C 16.95 Q 1.92
328 17.02 I 17.42 W 16.5 X -1.94
329 17.35 I 17.75 X 15.02 X -4.4
330 17.69 I 18.09 N 18.31 E 1.95
331 18.03 I 18.45 W 18.3 A 1.1
332 18.38 I 18.81 W 17.28 E 0
333 18.74 I 19.18 W 18.97 C 1.01
334 19.11 W 19.55 C 19.51 X 0.53
335 19.48 I 19.93 X 19.91 A 1.11
336 19.86 W 20.32 C 18.33 E 0
337 20.25 W 20.71 N 18.67 X 0
338 20.64 I 21.12 X 20.15 Q 1.02
339 21.05 W 21.53 N 0 0
340 21.46 I 21.97 W 21.8 M 2.9
341 21.88 I 22.41 W 25.97 I 0.94
342 22.31 I 22.84 X 20.32 Q <empty>
343 22.75 I 23.3 X 28.05 C 2.78
344 23.21 I 23.77 W 0 0
345 23.66 W 24.23 N 23.59 X <empty>
346 24.15 I 24.73 C 0 0
347 24.64 I 25.23 W 0 0
348 25.14 I 25.74 W 22.2 Q <empty>
349 25.64 I 26.26 W 0 0
350 26.16 I 26.79 W 23.25 W -3.08
351 26.69 I 27.33 N 28.98 X 1.61
352 27.2 X 27.89 C 0 0
353 27.76 N 28.45 A 0 0
354 28.33 N 29.04 C 29.85 P <empty>
355 28.9 A 29.64 W 26.19 X -5.05
356 29.51 N 30.25 W 0 0
357 30.12 N 30.87 C 0 0
358 30.73 A 31.5 X 0 0
359 31.37 N 32.16 W 0 0
360 32.02 X 32.81 N 33.03 C -1.12
361 32.69 X 33.5 C 0 0
362 33.37 X 34.2 W 0 0
363 34.06 A 34.9 X 0 0
364 34.78 N 35.63 C 0 0
365 35.5 X 36.37 W 0 0
366 36.02 C 37.38 X 0 0
367 36.75 W 38.16 I 0 0
368 37.49 Z 38.96 X 0 0
369 38.25 W 39.76 I 0 0
370 39.01 W 40.59 I 48.1 Q <empty>
371 39.79 W 41.42 I 0 0
372 40.57 X 42.26 X 0 0
375 43.08 A 44.83 C 0 0
380 47.23 W 49.35 X 0 0
385 51.65 W 54 I 0 0
390 56.24 W 58.76 I 54.05 A <empty>
395 60.95 W 63.61 I 0 0
400 65.77 I 68.53 I 73.79 I <empty>
405 70.66 Z 73.49 I 0 0
410 75.61 Z 78.47 I 0 0
415 80.58 I 83.46 I 0 0
Stock quote and option quote for SPY on 2/29/20 11:04:32

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
296.26 P -1.25 298.75 P 299.1 P 2 x 98 ### 288.7

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 2.12% <empty> 1.57 Q ### 339.08 272.42 0 1.002

28 FEB 20 (0) 100 (Weeklys)

2 MAR 20 (3) 100 (Weeklys)

4 MAR 20 (5) 100 (Weeklys)

6 MAR 20 (7) 100 (Weeklys)

9 MAR 20 (10) 100 (Weeklys)

11 MAR 20 (12) 100 (Weeklys)

13 MAR 20 (14) 100 (Weeklys)

16 MAR 20 (17) 100 (Weeklys)

18 MAR 20 (19) 100 (Weeklys)

20 MAR 20 (21) 100

23 MAR 20 (24) 100 (Weeklys)

25 MAR 20 (26) 100 (Weeklys)

27 MAR 20 (28) 100 (Weeklys)

30 MAR 20 (31) 100 (Weeklys)

31 MAR 20 (32) 100 (Quarterlys)

1 APR 20 (33) 100 (Weeklys)

3 APR 20 (35) 100 (Weeklys)

6 APR 20 (38) 100 (Weeklys)

9 APR 20 (41) 100 (Weeklys)

17 APR 20 (49) 100

15 MAY 20 (77) 100

19 JUN 20 (112) 100

30 JUN 20 (123) 100 (Quarterlys)

17 JUL 20 (140) 100

18 SEP 20 (203) 100

30 SEP 20 (215) 100 (Quarterlys)

16 OCT 20 (231) 100

20 NOV 20 (266) 100

18 DEC 20 (294) 100

31 DEC 20 (307) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
69 Q -34.85 69 M 73.57 Q 31-Dec-20
98.34 I <empty> 64.8 A 69.5 J 31-Dec-20
68.72 Q 0 60.5 J 65.15 Q 31-Dec-20
0 0 56.5 I 61.13 Q 31-Dec-20
68.18 X -8.89 52.58 A 57.11 Q 31-Dec-20
0 0 48.55 C 53.3 Q 31-Dec-20
68.3 C -8.87 44.88 C 49.5 H 31-Dec-20
0 0 41.01 A 45.73 Q 31-Dec-20
0 0 38.19 A 42.98 H 31-Dec-20
34.85 C -31.82 37.72 C 42.12 T 31-Dec-20
0 0 36.75 A 41.5 J 31-Dec-20
0 0 36.33 I 40.66 I 31-Dec-20
0 0 35.65 C 39.94 C 31-Dec-20
0 0 34.63 A 39.47 Q 31-Dec-20
33.26 X -6.73 34.26 C 38.5 C 31-Dec-20
0 0 33.58 C 37.77 C 31-Dec-20
0 0 32.91 C 37.07 C 31-Dec-20
0 0 32.29 C 36.4 C 31-Dec-20
0 0 31.59 C 35.69 C 31-Dec-20
29.69 X -6.65 32.05 Z 35 C 31-Dec-20
 33 X <empty> 30 I 34.56 Q 31-Dec-20
29.22 X <empty> 29.61 C 33.62 C 31-Dec-20
0 0 28.96 C 32.95 C 31-Dec-20
0 0 28.33 C 32.28 C 31-Dec-20
28.35 X -6.65 27.67 C 31.58 C 31-Dec-20
0 0 27.04 C 30.94 C 31-Dec-20
0 0 26.4 C 30.26 C 31-Dec-20
23.69 C <empty> 25.5 T 30 I 31-Dec-20
22.11 X <empty> 25.15 C 28.97 C 31-Dec-20
24.17 I -3.51 24 H 28.74 Q 31-Dec-20
27 E <empty> 23.5 M 28.12 T 31-Dec-20
0 0 23.32 C 27.07 C 31-Dec-20
0 0 22.73 X 26.43 C 31-Dec-20
27.6 P 0 22.13 X 25.83 X 31-Dec-20
21.5 T <empty> 21.52 C 25.21 C 31-Dec-20
20 P -23.6 20.93 C 24.61 C 31-Dec-20
24.64 E 0 19.52 H 24.5 J 31-Dec-20
19.55 N -1.33 19.76 C 23.41 C 31-Dec-20
20.3 I 0 18.51 Q 23.48 H 31-Dec-20
20.21 C 0.21 18.63 C 22.24 C 31-Dec-20
35.37 Q <empty> 18.04 C 21.64 C 31-Dec-20
16 Z -6.9 17.5 I 21.07 C 31-Dec-20
16.48 C -5.02 16.94 C 20.52 C 31-Dec-20
16.66 X -5.3 16.4 I 19.95 I 31-Dec-20
14.99 X -5.11 15.84 C 19.4 C 31-Dec-20
17.74 X <empty> 15.29 C 18.84 C 31-Dec-20
14.96 X -5.96 14.08 H 19 J 31-Dec-20
0 0 14.25 C 17.78 C 31-Dec-20
21.05 Z 0 13.73 C 17.26 C 31-Dec-20
13.92 X -3.57 12.5 H 17.45 Q 31-Dec-20
21.66 Q -13.34 12 J 16.88 Q 31-Dec-20
20.95 Z -1.79 11.65 H 16.32 Q 31-Dec-20
12.87 E -7.38 11.22 Q 15.91 H 31-Dec-20
0 0 11.21 C 14.72 C 31-Dec-20
11.71 X -1.9 10.75 C 14.25 C 31-Dec-20
20.5 Z -5 9.5 J 14.31 H 31-Dec-20
0 0 9.38 H 14 J 31-Dec-20
14.49 N 0 9.32 C 12.83 C 31-Dec-20
15.25 Z 0 8.15 H 13 J 31-Dec-20
9.72 C -0.86 8.42 C 11 X 31-Dec-20
19.03 C -2.22 7.98 C 11.5 C 31-Dec-20
10.2 N 0 7.57 C 11.1 C 31-Dec-20
15 A -10.91 7.15 C 10.68 C 31-Dec-20
11.05 X 0 6.72 C 10.26 C 31-Dec-20
7.65 M -1.5 5.62 H 10.5 J 31-Dec-20
12.67 I -2.98 5.94 C 9.49 C 31-Dec-20
12.14 I -3.11 5J 9.94 N 31-Dec-20
6.54 Q -8.62 5.19 W 8.73 W 31-Dec-20
19.8 I 2.61 4.83 W 8.37 W 31-Dec-20
5.8 Q -1.71 5Q 8.03 W 31-Dec-20
21.34 E 2.57 4.14 C 7.69 W 31-Dec-20
9Z 0 3.82 W 7.36 W 31-Dec-20
10.7 Z -3.89 3.51 W 7.05 W 31-Dec-20
3.9 Z -9.9 3.22 I 6.74 W 31-Dec-20
3.59 X -2.85 2.94 W 6.44 W 31-Dec-20
8.13 I -4.45 2.75 E 6.16 W 31-Dec-20
7.73 I -1.77 2.42 W 5.88 W 31-Dec-20
3.57 P -3.75 2.18 W 5.61 W 31-Dec-20
16.85 Z <empty> 1.96 W 5.35 W 31-Dec-20
6.45 A -2.66 2X 5.1 W 31-Dec-20
13.71 Z 0.42 1.56 W 4.86 W 31-Dec-20
3.63 M -11.06 1.38 W 4.63 W 31-Dec-20
9.81 A -5.15 2.1 Q 4.41 W 31-Dec-20
10.83 Z 0.88 1.07 W 4.19 W 31-Dec-20
3.35 Q 0 1Q 3.99 W 31-Dec-20
5.45 Q -7.32 0.81 W 3.79 W 31-Dec-20
4.37 E -4.59 0.7 W 3.6 W 31-Dec-20
1.95 Z -2.63 0.6 W 3.42 W 31-Dec-20
4.92 I -5.44 0.51 W 3.24 W 31-Dec-20
1.5 P -1 1.5 Q 2.8 Z 31-Dec-20
3.9 P -3.7 0.36 W 2.93 W 31-Dec-20
4.07 I -4.86 0.3 W 2.78 W 31-Dec-20
6.2 Z <empty> 0.24 W 2.64 W 31-Dec-20
7.64 M <empty> 0.18 W 2.51 W 31-Dec-20
2.11 W 0 0.34 Q 2.39 W 31-Dec-20
6.22 A 1.15 0.09 W 2.28 W 31-Dec-20
3.08 P <empty> 0.05 W 2.17 W 31-Dec-20
1.83 E 0 0.08 Z 2.07 W 31-Dec-20
6.84 X <empty> 0E 1.98 W 31-Dec-20
0.75 Z -0.6 0.65 P 1.89 W 31-Dec-20
5.49 X <empty> 0.08 P 1.81 W 31-Dec-20
1.33 W 0 0E 1.74 W 31-Dec-20
1.28 P 0 0.12 P 1.67 W 31-Dec-20
1.18 W 0 0E 1.6 W 31-Dec-20
0.75 Q -0.21 0.45 Q 1.54 W 31-Dec-20
0 0 0E 1.49 W 31-Dec-20
1.27 Q <empty> 0E 1.44 W 31-Dec-20
0 0 0E 1.39 W 31-Dec-20
3.73 W <empty> 0E 1.35 W 31-Dec-20
0.82 A 0 0.15 Q 1.31 W 31-Dec-20
 1.82 H <empty> 0E 1.27 W 31-Dec-20
1.14 Z <empty> 0E 1.23 W 31-Dec-20
0.74 I -0.65 0.1 X 1.14 W 31-Dec-20
0.61 Q 0 0.05 P 1.02 W 31-Dec-20
0.45 Z 0.09 0.15 Q 0.7 Q 31-Dec-20
0.2 E -0.07 0.15 Q 0.88 W 31-Dec-20
0.3 E 0.09 0.12 Q 0.83 W 31-Dec-20
0.18 P 0.03 0.1 Q 0.26 Q 31-Dec-20
0.12 Z 0 0.06 X 0.32 P 31-Dec-20
0.19 Q 0.09 0.07 N 0.3 Q 31-Dec-20
0.1 Q 0.01 0.07 X 0.13 Q 31-Dec-20

15 JAN 21 (322) 100

19 MAR 21 (385) 100

18 JUN 21 (476) 100

17 SEP 21 (567) 100

17 DEC 21 (658) 100

21 JAN 22 (693) 100

18 MAR 22 (749) 100

16 DEC 22 (1022) 100

High Low
297.892 285.54
Strike BID BX ASK AX LAST LX Net Chng
230 5.6 E 7.65 C 6.5 N 1.45
235 5.61 C 8.44 C 4.87 N 0
240 6.47 C 9.32 C 9.87 C 2.37
245 7.04 Q 11 D 11 Q 6.7
250 8.4 C 11.3 C 12.56 C 3.53
255 9.48 C 12.42 C 14 P 5.65
260 10.64 C 13.64 C 15.9 P 5.63
265 11.88 C 14.95 C 15.14 E 3.99
269 12.18 Q 17 J 0 0
270 12.61 H 17.34 A 17.6 N 3.74
271 12.76 Q 17.5 J 0 0
272 13.06 Q 18 J 0 0
273 14.08 C 17.28 C 0 0
274 14.34 C 17.55 C 0 0
275 14.65 C 17.89 C 19.07 X 6.94
276 14.42 Q 19 I 0 0
277 15.26 C 18.51 I 0 0
278 15 M 19.5 J 0 0
279 15.38 Q 20 J 0 0
280 15.64 A 20.5 J 24.1 B 8.35
281 16 M 20.5 Q 21.89 X <empty>
282 16.82 C 20.21 C 22 M 4.5
283 17.14 X 20.53 C 0 0
284 17.02 Q 21.5 I 0 0
285 17.29 Q 22 I 16.52 M 0
286 18.14 C 21.63 C 0 0
287 18.03 Q 23 J 0 0
288 18.28 Q 23 I 26.64 T <empty>
289 19.15 C 22.73 C 24.73 I 17.18
290 19.1 Q 24 J 21.89 I 3.81
291 19.89 C 23.52 C 22.29 I <empty>
292 20.24 C 23.91 C 8.56 E 0.76
293 20.18 Q 25 J 26.11 I 7.11
294 21 X 24.72 X 8.71 X -1.24
295 21.06 Q 25.72 A 28.9 Q 16.82
296 21.75 C 25.56 C 12.54 I 1.69
297 22.01 Q 26.5 I 20.98 I 0
298 22.54 C 26.43 C 9.12 C -0.88
299 22.94 C 26.87 C 12 P 2.53
300 23.33 C 27.29 C 25 N 0
301 23.72 C 27.73 C 13 Z 3.75
302 24.05 Q 28.5 I 0 0
303 24.56 C 28.66 C 25.31 W 0
304 24.99 C 29.15 C 33.5 A 10.28
305 25.49 Q 30 I 16.23 X 2.01
306 25.84 Q 30.08 C 32.93 X 18.33
307 26.26 I 30.57 I 33.03 A 8.22
308 26.77 Q 31.4 A 20.67 M 9.22
309 27.21 Q 31.57 C 34.21 I 13.64
310 27.57 Q 32.31 A 29.61 Z 0
311 28.06 C 32.64 C 32.38 M 21.75
312 28.64 Q 33.13 C 12.21 H -2.22
313 29.16 Q 33.68 C 12.39 Z -0.81
314 29.6 Q 34.23 C 12.56 I <empty>
315 30.25 Q 34.79 C 37.06 I 15.54
316 30.75 Q 35.33 C 13.6 I <empty>
317 31.25 Q 36 J 22.15 M 8.44
318 31.95 Q 36.49 C 40.63 E 28.09
319 32.5 Q 36.99 I 12.55 C -6.13
320 33.02 Q 37.5 I 42.38 Q 11.38
321 33.54 Q 38.35 C 15.61 J <empty>
322 34.02 Q 38.94 I 31 A 0
323 34.75 Q 39.48 A 42.53 C 10.42
324 35.44 Q 40 J 20 A 4.49
325 36 Q 40.5 I 45 Q 9.24
326 36.54 Q 41.5 J 26 N 11.85
327 37.25 Q 42 J 47 Q 12.02
328 37.94 Q 42.5 I 25.23 C 8.73
329 38.52 Q 43 I 46.23 A 7.83
330 39.01 Q 43.61 X 49 Z 13.05
331 39.75 J 44.32 Q 47.77 I 19.24
332 40.53 Q 45.41 H 27.15 N 2.01
333 41.09 Q 45.95 A 49.94 Z 18.58
334 41.86 Q 46.5 I 50.12 A 19.76
335 42.75 Q 47.5 J 38.35 N 0
336 43.5 Q 48 I 48.9 Q 30.57
337 44.25 Q 48.84 A 18.67 X 1
338 45 Q 49.5 I 55.62 E 35.47
339 45.73 Q 50.45 A 31.91 X 8.2
340 46.5 T 51 I 49 Q 3.55
341 47.38 Q 51.93 A 25.97 I 0.94
342 48 J 52.64 A 20.32 Q <empty>
343 48.86 Q 53.47 A 28.05 C 2.78
344 49.5 J 54.19 A 0 0
345 50.43 Q 54.77 I 56 Z 24.68
346 51.29 Q 55.8 I 0 0
347 52.19 Q 56.45 I 0 0
348 53 J 57.5 P 39.16 E 16.96
349 54 Q 58.5 I 0 0
350 54.77 Q 59.26 I 66.23 I 25.27
351 55.5 J 60.17 A 28.98 X 1.61
352 56.5 J 61.32 A 0 0
353 57.42 Q 62 I 0 0
354 58.34 Q 62.8 I 29.85 P <empty>
355 59.26 Q 63.75 I 26.19 X -5.05
356 60.02 Q 64.69 A 0 0
357 61 J 65.35 I 0 0
358 61.85 Q 66.5 I 0 0
359 62.99 Q 67.5 I 0 0
360 63.84 H 68.5 I 33.03 C -1.12
361 64.78 Q 69.28 I 0 0
362 65.57 Q 70.25 I 0 0
363 66.6 Q 71.24 A 0 0
364 67.5 J 72 I 0 0
365 68.5 Q 73 I 0 0
366 69.47 Q 74 I 0 0
367 70.43 Q 74.86 I 0 0
368 71.45 Q 76 I 0 0
369 72.29 Q 77 J 0 0
370 73.3 Q 77.93 A 48.1 Q <empty>
371 74.28 Q 78.9 A 0 0
372 75.15 Q 79.81 A 0 0
375 78.11 Q 82.5 M 0 0
380 82.82 H 87.39 I 0 0
385 87.79 Q 92.45 A 0 0
390 92.62 Q 97.06 X 54.05 A <empty>
395 97.49 Q 102 I 0 0
400 102.4 Q 106.89 X 114.23 I 40.44
405 107.44 Q 112 I 0 0
410 112.47 Q 117 J 0 0
415 117.4 Q 121.99 A 0 0
Stock quote and option quote for SPY on 3/7/20 11:04:42

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
297.46 P -5 291.27 M 299.84 M 100 x 200 ### 293.15

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 2.11% <empty> 1.57 Q ### 339.08 272.42 0 1.013

6 MAR 20 (0) 100 (Weeklys)

9 MAR 20 (3) 100 (Weeklys)

11 MAR 20 (5) 100 (Weeklys)

13 MAR 20 (7) 100 (Weeklys)

16 MAR 20 (10) 100 (Weeklys)

18 MAR 20 (12) 100 (Weeklys)

20 MAR 20 (14) 100

23 MAR 20 (17) 100 (Weeklys)

25 MAR 20 (19) 100 (Weeklys)

27 MAR 20 (21) 100 (Weeklys)

30 MAR 20 (24) 100 (Weeklys)

31 MAR 20 (25) 100 (Quarterlys)

1 APR 20 (26) 100 (Weeklys)

3 APR 20 (28) 100 (Weeklys)

6 APR 20 (31) 100 (Weeklys)

8 APR 20 (33) 100 (Weeklys)

9 APR 20 (34) 100 (Weeklys)

13 APR 20 (38) 100 (Weeklys)

17 APR 20 (42) 100

24 APR 20 (49) 100 (Weeklys)

15 MAY 20 (70) 100

19 JUN 20 (105) 100

30 JUN 20 (116) 100 (Quarterlys)

17 JUL 20 (133) 100

18 SEP 20 (196) 100

30 SEP 20 (208) 100 (Quarterlys)

16 OCT 20 (224) 100

20 NOV 20 (259) 100

18 DEC 20 (287) 100

31 DEC 20 (300) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
0 0 86.89 C 92.77 C 31-Dec-20
0 0 83.34 N 88 B 31-Dec-20
0 0 79.03 N 83.71 I 31-Dec-20
0 0 74.8 N 79.48 I 31-Dec-20
69 Q -34.85 70.62 N 75.21 C 31-Dec-20
98.34 I <empty> 66.53 N 71 C 31-Dec-20
65.25 Z -5.85 62.53 I 66.88 C 31-Dec-20
58.2 Q <empty> 58.69 I 62.84 C 31-Dec-20
68.18 X -8.89 54.92 X 58.89 C 31-Dec-20
50.83 C <empty> 51.22 X 55.02 C 31-Dec-20
54.69 A -13.61 47.59 X 51.25 C 31-Dec-20
0 0 44.04 X 47.57 C 31-Dec-20
0 0 41.28 N 44.7 C 31-Dec-20
42.2 Z -1.05 40.63 N 43.99 C 31-Dec-20
0 0 39.88 X 43.28 C 31-Dec-20
0 0 39.23 N 42.58 C 31-Dec-20
0 0 38.59 N 41.89 C 31-Dec-20
0 0 37.94 N 41.19 C 31-Dec-20
37.5 Q -7.14 37.29 N 40.5 C 31-Dec-20
0 0 36.66 N 39.82 C 31-Dec-20
 0 0 36.02 N 39.13 N 31-Dec-20
0 0 35.38 C 38.42 C 31-Dec-20
0 0 34.8 C 37.67 N 31-Dec-20
31.57 X 1.88 34.18 N 36.98 C 31-Dec-20
33.31 X -4.8 33.49 C 36.35 N 31-Dec-20
29.22 X <empty> 32.87 N 35.66 N 31-Dec-20
0 0 32.26 N 34.97 N 31-Dec-20
0 0 31.65 N 34.29 C 31-Dec-20
32.34 X 3.99 31.03 N 33.61 N 31-Dec-20
0 0 30.43 N 32.94 C 31-Dec-20
0 0 29.85 C 32.24 N 31-Dec-20
30.81 X 7.12 29.25 N 31.59 N 31-Dec-20
29.77 I 7.66 28.69 N 30.9 N 31-Dec-20
27.5 Z -2.51 28.1 N 30.27 C 31-Dec-20
29.52 H 0 27.46 N 29.68 N 31-Dec-20
27.62 E <empty> 26.87 C 29.03 N 31-Dec-20
25.82 M -0.7 26.29 N 28.4 C 31-Dec-20
26.18 Q 2.4 25.7 N 27.77 N 31-Dec-20
24.49 I 2.99 25.11 N 27.16 N 31-Dec-20
25.04 D 5.04 24.54 N 26.54 N 31-Dec-20
0 0 23.96 N 25.93 N 31-Dec-20
24.42 C 4.87 23.39 N 25.33 N 31-Dec-20
25.12 N 0 22.86 C 24.7 N 31-Dec-20
21.84 E -2.72 22.29 N 24.14 C 31-Dec-20
21.77 C -2.56 21.71 N 23.57 N 31-Dec-20
20.75 E -2.6 21.16 C 22.98 N 31-Dec-20
16.48 C -5.02 20.62 N 22.4 N 31-Dec-20
21.83 H 0 20.07 C 21.83 C 31-Dec-20
19.83 P -2.01 19.54 C 21.26 C 31-Dec-20
18.45 X -3.35 19.01 C 20.7 C 31-Dec-20
21.33 I 6.37 18.49 N 20.14 N 31-Dec-20
0 0 18 N 19.58 N 31-Dec-20
17.64 A -3.41 17.46 N 19.07 N 31-Dec-20
17.24 Q -2.06 16.95 N 18.54 N 31-Dec-20
21.66 Q -13.34 16.45 N 18.01 N 31-Dec-20
17.7 H 0 15.95 N 17.49 N 31-Dec-20
15.5 Q -1.34 15.46 N 16.98 N 31-Dec-20
15.47 C <empty> 14.98 N 16.48 N 31-Dec-20
15.46 C -2.34 14.5 N 15.98 N 31-Dec-20
20.5 Z -5 14.05 N 15.47 N 31-Dec-20
15.29 Z 0 13.57 N 15.02 N 31-Dec-20
15.05 I 0.56 13.11 N 14.54 N 31-Dec-20
0 0 12.66 N 14.07 N 31-Dec-20
12.71 C -1.16 12.22 N 13.61 N 31-Dec-20
19.03 C -2.22 11.78 N 13.16 N 31-Dec-20
26.01 M 2.35 11.36 N 12.72 N 31-Dec-20
15 A -10.91 10.94 N 12.29 N 31-Dec-20
10.75 Q -0.3 10.53 N 11.87 N 31-Dec-20
10.19 C 2.54 10.13 N 11.45 N 31-Dec-20
12.67 I -2.98 9.73 N 11.04 N 31-Dec-20
8.44 C -3.7 9.34 N 10.64 N 31-Dec-20
6.54 Q -8.62 8.96 N 10.25 N 31-Dec-20
19.8 I 2.61 8.59 N 9.87 N 31-Dec-20
8.5 N -0.68 8.23 N 9.49 N 31-Dec-20
21.34 E 2.57 7.88 N 9.13 N 31-Dec-20
12.7 Q -1.83 7.53 N 8.77 N 31-Dec-20
7.48 P -3.22 7.2 N 8.43 N 31-Dec-20
3.9 Z -9.9 6.87 N 8.09 N 31-Dec-20
6.9 X -0.37 6.56 N 7.77 N 31-Dec-20
8.13 I -4.45 6.25 N 7.45 N 31-Dec-20
6.73 N 0 5.95 N 7.14 N 31-Dec-20
3.57 P -3.75 5.67 N 6.84 N 31-Dec-20
6.38 Z 0 5.39 N 6.55 N 31-Dec-20
5.56 M -0.08 5.12 N 6.28 N 31-Dec-20
13.71 Z 0.42 4.87 N 6.02 N 31-Dec-20
2.5 P -1.13 4.62 N 5.75 N 31-Dec-20
4.49 P -5.32 4.38 N 5.51 N 31-Dec-20
4.44 Z -0.51 4.15 N 5P 31-Dec-20
5.71 N -0.38 3.93 N 5.02 N 31-Dec-20
3.7 X -1.75 3.73 N 4.79 N 31-Dec-20
4.37 E -4.59 3.54 N 4.57 N 31-Dec-20
1.95 Z -2.63 3.36 N 4.36 N 31-Dec-20
3.53 I 0 3.18 N 4.16 N 31-Dec-20
3.32 I 0 3.02 N 3.6 Z 31-Dec-20
3.9 P -3.7 2.86 N 3.78 N 31-Dec-20
1.37 N -2.7 2.71 N 3.6 N 31-Dec-20
6.2 Z <empty> 2.56 N 3.44 N 31-Dec-20
7.64 M <empty> 2.43 N 3.27 N 31-Dec-20
5.3 Z -2.1 2.29 N 3.12 N 31-Dec-20
6.22 A 1.15 2.17 N 2.97 N 31-Dec-20
1.95 Q 0.5 2.06 N 2.83 N 31-Dec-20
2.56 Z -1.25 1.95 N 2.7 N 31-Dec-20
1.8 P -5.04 1.84 N 2.58 N 31-Dec-20
1.75 Z -0.22 1.75 Q 2.46 N 31-Dec-20
1.8 Z 0 1.65 N 2.34 N 31-Dec-20
1.11 I -0.22 1.56 N 2.23 N 31-Dec-20
5.66 I <empty> 1.48 N 2.13 N 31-Dec-20
0 0 1.4 N 2.04 N 31-Dec-20
1.29 Q -0.19 1.32 N 1.94 N 31-Dec-20
0 0 1.25 N 1.85 N 31-Dec-20
 1.27 Q <empty> 1.18 N 1.77 N 31-Dec-20
1.03 W <empty> 1.12 N 1.69 N 31-Dec-20
3.73 W <empty> 0.23 W 1.82 W 31-Dec-20
1.2 P 0.4 0.17 W 1.75 W 31-Dec-20
1.82 H <empty> 0.1 W 1.68 W 31-Dec-20
1.05 N 0 0.04 W 1.62 W 31-Dec-20
0.5 I 0.12 0.4 Q 1.2 P 31-Dec-20
0.56 E -0.26 0.59 Q 0.7 P 31-Dec-20
0.5 H 0 0.55 Q 0.65 H 31-Dec-20
0.3 Q 0.15 0.12 Q 0.45 Z 31-Dec-20
0.36 X 0.05 0.25 Q 0.46 Q 31-Dec-20
0.2 I -0.03 0.2 H 0.35 P 31-Dec-20
0.15 X -0.1 0.18 P 0.34 Z 31-Dec-20
0.19 Q 0 0.01 Q 0.56 Q 31-Dec-20
0.17 Q 0.04 0.09 Q 0.16 Q 31-Dec-20

15 JAN 21 (315) 100

19 MAR 21 (378) 100

18 JUN 21 (469) 100

17 SEP 21 (560) 100

17 DEC 21 (651) 100

21 JAN 22 (686) 100

18 MAR 22 (742) 100

16 DEC 22 (1015) 100

High Low
298.78 290.23
Strike BID BX ASK AX LAST LX Net Chng
210 4.76 Z 7.33 Z 7.69 Z <empty>
215 6.34 N 7.2 N 6.74 N 1.93
220 7.08 N 7.99 N 8.47 E 2.32
225 7.87 N 8.84 N 6.65 D 0
230 8.73 N 9.76 N 10.16 P 2.65
235 9.65 N 10.74 N 6.9 N 0.2
240 10.63 N 11.79 N 10.91 C 3.8
245 11.68 N 12.91 N 13.65 Q 5.15
250 12.8 N 14.12 N 15.55 Z 3.95
255 13.99 N 15.41 N 15.53 Q 1.53
260 15.26 N 16.79 N 16.6 Q 6.42
265 16.59 N 18.27 N 11.89 C -0.7
269 17.71 C 19.52 C 0 0
270 18 N 19.85 C 19.98 Q 8.55
271 18.3 N 20.16 N 0 0
272 18.59 N 20.49 N 13.97 C 0
273 18.89 N 20.83 N 22 P 6.3
274 19.19 N 21.17 N 20.15 Z <empty>
275 19.49 N 21.51 N 16 N 0
276 19.79 N 21.86 N 0 0
277 20.1 C 22.21 N 15.28 C 0
278 20.42 N 22.57 N 0 0
279 20.73 C 22.93 N 14.28 C <empty>
280 21.61 Q 23.3 N 24.56 E 6.08
281 21.38 N 23.67 N 24.44 X 2.55
282 21.7 C 24.05 C 22 M 4.5
283 22.03 N 24.43 C 0 0
284 22.32 N 24.86 N 0 0
285 22.66 N 25.24 N 26.96 Q 9.89
286 23 C 25.63 N 0 0
287 23.35 C 26.03 N 0 0
288 23.7 N 26.43 N 26.64 T <empty>
289 24.05 N 26.84 C 24.73 I 17.18
290 24.41 N 27.25 N 27.35 I 10.29
291 24.77 C 27.66 C 22.29 I <empty>
292 25.14 N 28.08 C 22.35 E 0
293 25.5 N 28.5 N 26.11 I 7.11
294 25.86 C 28.94 N 29.09 D 20.38
295 26.23 N 29.39 C 31.71 I 8.64
296 26.6 N 29.83 X 12.54 I 1.69
297 26.98 C 30.26 X 30.5 M 5.42
298 27.39 C 30.69 X 9.12 C -0.88
299 27.8 C 31.13 X 22.42 E 0
300 28.22 C 31.57 X 33.54 X 6.32
301 28.63 C 32.02 X 26 Z 3.11
302 29.06 C 32.48 X 34.4 Q 7.9
303 29.49 C 32.94 X 24.07 Z -1.24
304 29.92 C 33.4 X 28.35 D 0
305 30.36 C 33.87 X 33.54 C 5.26
306 30.8 C 34.35 X 24.3 Z 0
307 31.25 C 34.84 X 21.07 C -4.29
308 31.71 C 35.33 X 20.67 M 9.22
309 32.17 C 35.82 X 34.21 I 13.64
310 32.63 C 36.33 I 35.89 C 5.74
311 33.1 C 36.84 I 29.92 M 0
312 33.58 C 37.36 I 12.21 H -2.22
313 34.06 C 37.88 I 12.39 Z -0.81
314 34.54 C 38.41 I 28.62 M 16.06
315 35.04 C 38.95 I 36.91 X 3.66
316 35.54 C 39.5 I 37.98 X 20.3
317 36.04 C 40.06 I 37.52 X 15.37
318 36.55 C 40.62 I 40.63 E 28.09
319 37.07 C 41.19 I 38.88 X 26.33
320 37.59 C 41.77 I 34.8 C 0
321 38.13 C 42.36 I 15.61 J <empty>
322 38.66 I 42.96 I 29.15 N -1.85
323 39.24 I 43.56 I 42.53 C 10.42
324 39.83 I 44.18 I 20 A 4.49
325 40.43 X 44.8 X 45 Q 9.24
326 41.04 X 45.44 I 34 Z 0
327 41.65 X 46.08 I 47 Q 12.02
328 42.28 X 46.74 I 25.23 C 8.73
329 42.91 X 47.4 I 46.23 A 7.83
330 43.55 X 48.08 I 51 Q 15.06
331 44.2 X 48.75 N 47.77 I 19.24
332 44.86 X 49.4 N 27.15 N 2.01
333 45.53 X 50.06 N 33.4 Z -16.54
334 46.2 X 50.74 N 50.12 A 19.76
335 46.89 X 51.42 N 40.54 X 2.19
336 47.59 X 52.11 N 48.9 Q 30.57
337 48.29 X 52.81 N 49.69 X 31.02
338 49.01 X 53.53 N 51.63 X -3.99
339 49.73 X 54.24 I 51.5 X 19.59
340 50.46 X 54.97 I 49 Q 3.55
341 51.2 I 55.7 I 25.97 I 0.94
342 51.96 X 56.45 I 20.32 Q <empty>
343 52.72 X 57.2 I 28.05 C 2.78
344 53.5 J 57.96 I 0 0
345 54.26 X 58.74 I 59.66 A 9.06
346 55.05 X 59.52 X 0 0
347 55.85 X 60.31 X 0 0
348 56.65 X 61.1 X 43.8 Z 4.64
349 57.5 J 61.91 I 0 0
350 58.28 X 60.9 Q 59.4 I 6.4
351 59.11 X 63.55 I 28.98 X 1.61
352 60 J 64.38 I 0 0
353 60.79 X 65.21 I 0 0
354 61.64 X 66.06 I 29.85 P <empty>
355 62.5 J 66.91 I 26.19 X -5.05
356 63.36 X 67.77 I 0 0
357 64.23 X 68.64 I 0 0
358 65.11 X 69.51 I 0 0
359 66 J 70.39 I 0 0
360 66.88 X 71.28 I 33.03 C -1.12
361 67.77 X 72.17 I 0 0
362 68.67 X 73.07 I 0 0
363 69.57 I 73.97 I 0 0
364 70.5 J 74.87 I 0 0
365 71.4 X 75.79 I 0 0
366 72.32 X 76.7 I 0 0
367 73.24 X 77.62 I 0 0
368 74 H 78.55 I 0 0
369 75 H 79.48 I 0 0
370 76.03 X 80.41 I 48.1 Q <empty>
371 76.79 N 81.34 I 0 0
372 77.65 A 82.28 I 0 0
375 80.75 X 85.12 I 0 0
380 85.54 X 89.89 I 0 0
385 90.37 X 94.71 I 0 0
390 95.24 X 99.56 I 54.05 A <empty>
395 100.13 X 104.43 I 0 0
400 105.04 X 109.33 I 114.23 I 40.44
405 109.96 X 114.24 I 0 0
410 114.89 X 119.16 I 0 0
415 119.83 X 124.09 I 0 0
Stock quote and option quote for SPY on 3/14/20 11:04:53

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
269.32 P 21.21 267.11 P 268.88 P 1x1 ### 263.09

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 2.33% <empty> 1.57 Q ### 339.08 247.68 0 0.9923

13 MAR 20 (0) 100 (Weeklys)

16 MAR 20 (3) 100 (Weeklys)

18 MAR 20 (5) 100 (Weeklys)

20 MAR 20 (7) 100

23 MAR 20 (10) 100 (Weeklys)

25 MAR 20 (12) 100 (Weeklys)

27 MAR 20 (14) 100 (Weeklys)

30 MAR 20 (17) 100 (Weeklys)

31 MAR 20 (18) 100 (Quarterlys)

1 APR 20 (19) 100 (Weeklys)

3 APR 20 (21) 100 (Weeklys)

6 APR 20 (24) 100 (Weeklys)

8 APR 20 (26) 100 (Weeklys)

9 APR 20 (27) 100 (Weeklys)

13 APR 20 (31) 100 (Weeklys)

15 APR 20 (33) 100 (Weeklys)

17 APR 20 (35) 100

20 APR 20 (38) 100 (Weeklys)

24 APR 20 (42) 100 (Weeklys)

1 MAY 20 (49) 100 (Weeklys)

15 MAY 20 (63) 100

19 JUN 20 (98) 100

30 JUN 20 (109) 100 (Quarterlys)

17 JUL 20 (126) 100

18 SEP 20 (189) 100

30 SEP 20 (201) 100 (Quarterlys)

16 OCT 20 (217) 100

20 NOV 20 (252) 100

18 DEC 20 (280) 100

31 DEC 20 (293) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
0 0 87.61 X 92.61 X 31-Dec-20
0 0 83.41 X 88.41 X 31-Dec-20
0 0 79.27 X 84.27 X 31-Dec-20
66.48 C 0 72.5 Z 82 C 31-Dec-20
0 0 70.76 X 75.75 Q 31-Dec-20
0 0 66.82 X 71.81 Q 31-Dec-20
0 0 60.96 W 70.5 C 31-Dec-20
0 0 59.15 X 64.14 Q 31-Dec-20
0 0 55.42 X 60.41 Q 31-Dec-20
69 Q -34.85 52.28 H 56.87 Q 31-Dec-20
0 0 50.01 X 55.01 X 31-Dec-20
0 0 49.29 X 54.29 X 31-Dec-20
41.88 C 0 48.68 H 53.28 Q 31-Dec-20
0 0 47.87 X 52.87 X 31-Dec-20
0 0 47.16 X 52.16 X 31-Dec-20
0 0 46.46 X 51.46 X 31-Dec-20
0 0 45.76 X 50.76 X 31-Dec-20
45.83 M 8.06 45.15 H 49.65 B 31-Dec-20
0 0 44.36 X 49.36 X 31-Dec-20
0 0 43.67 X 48.67 X 31-Dec-20
 0 0 42.98 X 47.98 X 31-Dec-20
0 0 42.29 X 47.29 X 31-Dec-20
37.02 C -21.18 41.71 H 46.32 Q 31-Dec-20
0 0 40.93 P 45.84 B 31-Dec-20
0 0 39.58 X 44.57 Q 31-Dec-20
0 0 38.86 X 43.85 Q 31-Dec-20
33.05 M <empty> 38.49 X 43.48 Q 31-Dec-20
42.55 M 10.61 38.32 H 42.94 Q 31-Dec-20
38 N 6.9 37.32 X 42.24 Q 31-Dec-20
31 C 0 36.61 X 41.58 Q 31-Dec-20
0 0 36.51 P 40.57 Q 31-Dec-20
28.5 N 0 35.07 X 40.06 Q 31-Dec-20
33.99 C 4.27 35.02 H 39.65 Q 31-Dec-20
0 0 34.54 P 38.94 Q 31-Dec-20
29.43 C 0 33.89 P 38.25 Q 31-Dec-20
27.19 B 0 33.2 P 37.6 Q 31-Dec-20
34.93 C <empty> 32.56 P 36.88 Q 31-Dec-20
26.71 A 2.03 31.78 H 36.33 Q 31-Dec-20
0 0 31.32 P 35.59 Q 31-Dec-20
25.77 C 0 30.71 P 35.06 Q 31-Dec-20
27.71 W 0 30.04 P 34.16 Q 31-Dec-20
0 0 29.47 P 33.81 Q 31-Dec-20
25.8 Q 0 28.62 H 33.28 Q 31-Dec-20
25.92 B 1.68 27.7 X 32.55 Q 31-Dec-20
23.02 A 0 27.61 P 31.91 Q 31-Dec-20
0 0 26.96 P 31.57 Q 31-Dec-20
28.95 X <empty> 26.38 P 30.67 Q 31-Dec-20
22 P 1.5 25.53 X 30.52 M 31-Dec-20
0 0 24.86 X 29.84 Q 31-Dec-20
0 0 24.32 X 29.31 B 31-Dec-20
0 0 23.65 X 28.35 Q 31-Dec-20
20.36 C 0 23.41 P 27.8 Q 31-Dec-20
19.12 A 0 22.52 H 27.23 Q 31-Dec-20
24.72 C 3.02 22.19 P 26.61 Q 31-Dec-20
32.01 C 1.54 21.61 P 26.03 Q 31-Dec-20
16.5 C 0 21.06 P 25.45 Q 31-Dec-20
18.32 I 0 20.49 P 24.39 Q 31-Dec-20
22.93 H 7.93 19.67 X 24.48 Q 31-Dec-20
15.64 I -1.01 19.11 X 24.11 X 31-Dec-20
29.22 X <empty> 18.55 X 23.55 X 31-Dec-20
25.5 Z <empty> 18.02 X 23 P 31-Dec-20
0 0 17.44 X 22.44 X 31-Dec-20
15 N 0.35 16.76 H 19.5 Q 31-Dec-20
16.25 C 1.37 16.36 X 21.36 X 31-Dec-20
14.11 B -7.76 15.82 X 20.82 X 31-Dec-20
13.79 A 0 15.31 X 20.3 X 31-Dec-20
13.54 W -8.98 14.75 X 19.58 H 31-Dec-20
15.65 I 2.15 14.17 X 19.05 H 31-Dec-20
11.27 X -1.35 13.71 X 18.53 H 31-Dec-20
11.94 Q 0 13.12 X 17.98 P 31-Dec-20
11.45 I 0 12.61 X 17.49 H 31-Dec-20
11.63 B -0.58 12.19 X 16.98 H 31-Dec-20
11.76 A 1.01 11.71 X 16.48 H 31-Dec-20
10.47 Q 1.37 11.06 X 15.98 H 31-Dec-20
10.09 C 0 10.63 X 15.45 Q 31-Dec-20
24.42 C 4.87 10.15 X 14.97 Q 31-Dec-20
14.03 P -3.38 9.65 X 14.5 Q 31-Dec-20
16.6 C 7.99 9.31 X 14.03 Q 31-Dec-20
9.75 D 0.45 8.82 X 13.57 Q 31-Dec-20
10.15 N 0.23 8.33 X 13.12 Q 31-Dec-20
9.16 N 0.95 7.95 X 12.67 Q 31-Dec-20
21.83 H 5.17 7.49 X 12.28 H 31-Dec-20
8.55 H 0.04 7.1 X 11.81 Q 31-Dec-20
7.8 Q 0.65 6.64 X 11.39 Q 31-Dec-20
7.25 Q 0.35 6.23 X 10.98 Q 31-Dec-20
11.46 B <empty> 5.9 B 10.58 Q 31-Dec-20
10.51 I -7.13 5.52 B 10.19 Q 31-Dec-20
7M 0.82 5.14 B 8Q 31-Dec-20
6.26 E 0 4.77 B 9.45 Q 31-Dec-20
7.02 C 1.34 4.41 B 9.09 Q 31-Dec-20
5.62 Z 0.28 4.06 B 8.78 B 31-Dec-20
15.47 C <empty> 3.71 B 8.45 H 31-Dec-20
5.25 P -3.53 3.38 B 8.13 H 31-Dec-20
5.63 D 0 3.21 B 7.82 H 31-Dec-20
9.41 X -5.88 2.78 B 7.53 H 31-Dec-20
4.72 D 0.23 2.49 B 7.21 B 31-Dec-20
8.3 M 1 2.21 B 6.94 B 31-Dec-20
3.15 Z -0.35 1.95 B 6.69 B 31-Dec-20
19.03 C -2.22 1.7 B 6.45 B 31-Dec-20
2.34 X -1.66 1.46 B 6.22 B 31-Dec-20
6.08 Q -0.92 1.23 B 6.01 B 31-Dec-20
3.22 N 0 1.17 B 5.8 B 31-Dec-20
2.67 C 0 0.81 B 5.62 B 31-Dec-20
2.6 Z 0 0.62 B 5.44 B 31-Dec-20
5.5 Q -4.14 0.44 B 5.27 B 31-Dec-20
3.17 B 0.67 0.28 B 5.11 B 31-Dec-20
3.05 M 0 1C 5B 31-Dec-20
1.72 Z -1.18 1.2 D 2.7 D 31-Dec-20
2.29 C -0.01 0.22 B 4.72 B 31-Dec-20
1.68 Z -7.32 0.3 B 5B 31-Dec-20
2.99 E -0.86 0B 5B 31-Dec-20
1.75 N -0.25 0B 5B 31-Dec-20
1.79 N 0.09 1Z 5B 31-Dec-20
1.41 Q -1.83 0B 5B 31-Dec-20
1.71 X -0.29 1B 5B 31-Dec-20
3.1 Q -0.47 0.55 Z 5B 31-Dec-20
2.93 M -0.62 0.67 C 5B 31-Dec-20
0.9 D -1.06 0.55 Q 4P 31-Dec-20
1.41 D 0 0P 4.73 B 31-Dec-20
0.85 Z -0.65 0P 4.59 B 31-Dec-20
4.49 P -5.32 0B 4.45 B 31-Dec-20
1.05 C -1.3 0B 4.33 B 31-Dec-20
2.36 E 1.4 0B 4.22 B 31-Dec-20
3.7 X -1.75 0.27 N 4.12 B 31-Dec-20
0.75 P -0.13 0B 4.02 B 31-Dec-20
1.2 B -0.8 0.57 Q 3.94 B 31-Dec-20
0.95 D -0.78 0P 3.86 B 31-Dec-20
1.26 Z 0.26 0.62 N 3.79 B 31-Dec-20
0.5 Q -1.25 0P 3.72 B 31-Dec-20
0.7 Q -0.08 0P 3.66 B 31-Dec-20
6.2 Z <empty> 0B 3.61 B 31-Dec-20
7.64 M <empty> 0B 3.56 B 31-Dec-20
1.13 C -0.62 0.4 Z 3.51 B 31-Dec-20
6.22 A 1.15 0P 3.47 B 31-Dec-20
1.5 N 0.5 0Z 3Z 31-Dec-20
2.56 Z -1.25 0P 3.4 B 31-Dec-20
1.8 P -5.04 0P 3.36 B 31-Dec-20
1.25 P 0.75 0.5 Q 1.7 B 31-Dec-20
0.62 P -1.18 0.2 Z 3.31 B 31-Dec-20
0.5 P -0.33 0M 2.25 Z 31-Dec-20
0.55 H -0.4 0.25 D 0.98 Z 31-Dec-20
0.5 P 0 0B 3.23 B 31-Dec-20
1.44 Z 0 0P 3.21 B 31-Dec-20
0 0 0B 3.19 B 31-Dec-20
0.5 P -0.77 0P 3.17 B 31-Dec-20
1.03 W <empty> 0M 3.16 B 31-Dec-20
0.43 Z 0 0M 3.14 B 31-Dec-20
0.45 Z -0.55 0.2 Q 3.12 B 31-Dec-20
1.82 H <empty> 0M 3.11 B 31-Dec-20
0.45 N -0.6 0M 3.09 B 31-Dec-20
0.42 D 0.02 0.34 Q 1P 31-Dec-20
0.4 Z 0.09 0.3 E 0.55 D 31-Dec-20
0.28 P 0.02 0.05 E 1Z 31-Dec-20
0.3 E 0.02 0.02 E 0.6 Q 31-Dec-20
0.19 Z -0.13 0.02 C 0.35 Q 31-Dec-20
 0.23 N 0.04 0.21 Z 0.24 Z 31-Dec-20
0.59 X 0.34 0.01 Q 0.75 Q 31-Dec-20
0.17 P -0.01 0.08 Z 0.25 Q 31-Dec-20
0.15 E -0.01 0.12 P 0.15 P 31-Dec-20

15 JAN 21 (308) 100

19 MAR 21 (371) 100

18 JUN 21 (462) 100

17 SEP 21 (553) 100

17 DEC 21 (644) 100

21 JAN 22 (679) 100

18 MAR 22 (735) 100

16 DEC 22 (1008) 100

High Low
271.4754 248.5237
Strike BID BX ASK AX LAST LX Net Chng
185 5.99 X 10.98 X 0 0
190 6.84 X 11.83 X 12.06 M <empty>
195 7.76 X 12.76 X 0 0
200 5.48 B 15 B 13 Z -4
205 9.72 B 14.59 B 13.6 Z -3.89
210 10.81 Q 15.77 B 19.91 C 0
215 9.4 B 18.5 B 17.87 B -2.27
220 13.18 B 17.4 Z 20.41 M -2.19
225 14.47 B 19.23 B 23.21 A -1.64
230 15.88 Q 20.66 B 24.35 N -1.98
233 16.59 X 21.59 X 0 0
234 16.88 X 21.88 X 0 0
235 17.24 Q 22.1 B 27.53 X 0
236 17.46 X 22.46 X 22.59 Z <empty>
237 17.76 X 22.76 X 0 0
238 18.06 X 23.06 X 0 0
239 18.36 X 23.36 X 0 0
240 18.83 Q 23.69 H 21 H -8.4
241 18.97 X 23.97 X 0 0
242 19.28 X 24.28 X 0 0
243 19.62 P 24.6 X 0 0
244 19.93 P 24.91 X 0 0
245 20.39 Q 25.22 B 22.7 Q -7.43
246 20.57 X 25.48 B 32.81 I 0
247 21.02 Q 25.8 B 0 0
248 21.36 Q 26.13 B 0 0
249 21.65 Q 26.46 B 29.38 N <empty>
250 22.07 Q 26.79 B 24.86 N -11.73
251 22.21 X 27.13 B 30.83 N -4.07
252 22.56 P 27.54 B 0 0
253 22.89 X 27.88 B 32.46 C -2.82
254 23.33 X 28.21 B 33.04 E 0
255 23.63 M 28.55 B 28 Q -6.92
256 23.93 P 28.91 B 21.58 E -15.76
257 24.28 P 29.26 B 30.94 C <empty>
258 24.74 X 29.57 B 33.27 Q -2.48
259 25.1 Q 29.93 B 33.88 C -2.34
260 25.42 H 30.29 B 30 N -9
261 25.84 X 30.66 B 0 0
262 26.2 X 31.19 X 0 0
263 26.56 P 31.54 X 0 0
264 26.96 X 31.83 B 0 0
265 27.33 X 32.28 H 30.43 E -11.57
266 27.73 X 32.71 B 0 0
267 28.03 P 32.99 X 0 0
268 28.39 X 33.39 X 0 0
269 28.89 X 33.88 X 32 Z -9.16
270 29.24 P 34.21 X 34.36 X -13.52
271 29.7 X 34.69 P 0 0
272 30.1 X 35.09 X 13.97 C <empty>
273 30.51 X 35.51 X 22 P 6.3
274 30.92 X 35.91 X 33.28 C 3.98
275 31.25 P 36.21 X 42 Z -9.35
276 31.95 Q 36.94 B 0 0
277 32.35 Q 37.34 B 15.28 C <empty>
278 32.72 Q 37.71 X 0 0
279 33.14 Q 38.13 X 14.28 C <empty>
280 33.56 Q 38.31 H 47.62 M -2.4
281 34.02 Q 39.01 X 49.47 X 0
282 34.45 Q 39.44 X 30.15 M -1.35
283 34.8 X 39.8 X 0 0
284 35.26 X 40.25 P 47.65 C -2.69
285 35.77 Q 40.5 H 52.44 C 0
286 36.17 X 41.17 X 52.97 I 0
287 36.64 X 41.64 X 48.93 D 0
288 37.11 X 42.11 X 37 Z 3.81
289 37.64 Q 42.34 H 49.91 I 11.76
290 38.12 Q 42.81 H 47.57 I -6.13
291 38.6 Q 43.29 H 22.29 I <empty>
292 39.09 Q 43.77 H 22.35 E 5.25
293 39.59 Q 44.26 H 50.12 Q 24.01
294 40.09 Q 44.75 H 29.09 D 20.38
295 40.6 Q 45.26 H 51.9 C -2.86
296 41.11 Q 45.76 H 59.24 I 0
297 41.64 Q 46.28 H 30.5 M 5.42
298 42.16 Q 46.8 H 9.12 C -0.88
299 42.7 Q 47.33 H 39.65 I 17.23
300 43.24 Q 47.87 H 55 H -2.3
301 43.79 Q 48.41 H 26 Z 3.11
302 44.35 Q 48.96 H 62.5 H 0
303 44.91 Q 49.52 H 61.75 Z 0
304 45.48 Q 50.09 H 28.35 D -5.15
305 46.06 Q 50.66 H 62.58 B 0
306 46.65 Q 51.25 H 24.3 Z -8.63
307 47.25 Q 51.84 H 21.07 C -4.29
308 47.86 Q 52.44 H 70.21 I 0
309 48.48 Q 53.05 H 34.21 I 13.64
310 49.11 Q 53.68 H 53.72 C -12.01
311 49.75 Q 54.31 H 29.92 M -2.46
312 50.4 Q 54.96 H 12.21 H -2.22
313 51.06 Q 55.62 H 69.61 C 20.71
314 51.73 Q 56.29 H 28.62 M 16.06
315 52.41 Q 56.97 H 70.5 D 0
316 53.12 Q 57.67 H 37.98 X 20.3
317 53.83 Q 58.38 H 47.98 Z 10.46
318 54.55 Q 59.1 H 40.63 E 28.09
319 55.28 Q 59.83 H 38.88 X 26.33
320 56.03 Q 60.58 H 75.15 C 1.15
321 56.79 Q 61.34 H 15.61 J <empty>
322 57.57 Q 62.11 H 72.5 N -1.58
323 58.35 Q 62.9 H 55.48 A 2.48
324 59.14 Q 63.7 H 80.53 I 0
325 59.96 Q 64.5 H 58.55 Q 1.55
326 60.45 X 65.32 H 34 Z 8
327 61.31 X 66.16 H 81.76 N 0
328 62.15 X 67 H 25.23 C 8.73
329 63.31 Q 67.85 H 65 Q 18.77
330 64.17 Q 68.71 H 78 B -7.2
331 65.04 Q 69.58 H 47.77 I 19.24
332 65.92 Q 70.45 H 27.15 N 2.01
333 66.81 Q 71.34 H 33.4 Z -16.54
334 67.7 Q 72.23 H 88.49 B 0
335 68.61 Q 73.13 H 40.54 X 2.19
336 69.52 Q 74.03 H 86.19 X 0
337 70.43 Q 74.94 H 84.16 P 34.47
338 71.35 Q 75.86 H 51.63 X -3.99
339 72.28 Q 76.78 H 51.5 X 19.59
340 73.21 Q 77.71 H 68.93 C 19.93
341 74.15 Q 78.64 H 25.97 I 0.94
342 75.09 Q 79.57 H 20.32 Q <empty>
343 76.03 Q 80.51 H 28.05 C 2.78
344 76.97 Q 81.46 H 0 0
345 77.92 Q 82.4 H 59.66 A 9.06
346 78.88 Q 83.35 H 0 0
347 79.83 Q 84.31 H 0 0
348 80.79 Q 85.26 H 43.8 Z 4.64
349 81.75 Q 86.22 H 0 0
350 82.71 Q 87.18 H 92 N 0
351 83.68 Q 88.15 H 28.98 X 1.61
352 84.39 Q 89.11 H 107.87 Z 0
353 85.61 Q 90.08 H 0 0
354 86.58 Q 91.05 H 29.85 P <empty>
355 87.55 Q 92.02 H 26.19 X -5.05
356 88.52 Q 92.99 H 0 0
357 89.49 Q 93.97 H 0 0
358 90.47 Q 94.94 H 0 0
359 91.44 Q 95.92 H 0 0
360 92.42 Q 96.89 H 33.03 C -1.12
361 93.4 Q 97.87 H 0 0
362 94.38 Q 98.85 H 117.57 Z 0
363 95.34 Q 99.83 H 0 0
364 96.32 Q 100.81 H 0 0
365 96.86 P 101.79 X 0 0
366 97.88 Q 102.75 X 0 0
367 99.26 Q 103.76 H 0 0
368 99.78 X 104.77 X 116.5 Z 0
369 100.95 Q 105.84 C 117.5 Z 0
370 102.17 Q 106.68 C 48.1 Q <empty>
371 103.2 Q 107.8 C 0 0
372 104.18 Q 108.78 C 0 0
375 107.13 Q 111.64 H 0 0
380 112.06 Q 116.57 H 0 0
385 117.01 Q 121.51 H 0 0
390 121.94 Q 126.45 H 54.05 A <empty>
395 126.89 Q 131.39 H 0 0
400 131.58 Q 136.33 H 114.23 I 40.44
405 136.78 Q 141.28 H 0 0
410 141.73 Q 146.24 H 0 0
415 146.69 Q 151.19 H 0 0
Stock quote and option quote for SPY on 3/21/20 11:05:02

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
228.8 P -10.30444 226.3 P 226.42 P 3x2 ### 242.53

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 2.46% <empty> 1.406 Q 3/20/2020 339.08 228.02 0 0.9942

20 MAR 20 (0) 100

23 MAR 20 (3) 100 (Weeklys)

25 MAR 20 (5) 100 (Weeklys)

27 MAR 20 (7) 100 (Weeklys)

30 MAR 20 (10) 100 (Weeklys)

31 MAR 20 (11) 100 (Quarterlys)

1 APR 20 (12) 100 (Weeklys)

3 APR 20 (14) 100 (Weeklys)

6 APR 20 (17) 100 (Weeklys)

8 APR 20 (19) 100 (Weeklys)

9 APR 20 (20) 100 (Weeklys)

13 APR 20 (24) 100 (Weeklys)

15 APR 20 (26) 100 (Weeklys)

17 APR 20 (28) 100

20 APR 20 (31) 100 (Weeklys)

22 APR 20 (33) 100 (Weeklys)

24 APR 20 (35) 100 (Weeklys)

27 APR 20 (38) 100 (Weeklys)

1 MAY 20 (42) 100 (Weeklys)

15 MAY 20 (56) 100

19 JUN 20 (91) 100

30 JUN 20 (102) 100 (Quarterlys)

17 JUL 20 (119) 100

18 SEP 20 (182) 100

30 SEP 20 (194) 100 (Quarterlys)

16 OCT 20 (210) 100

20 NOV 20 (245) 100

18 DEC 20 (273) 100

31 DEC 20 (286) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
65.56 C -6.39 57.51 Z 59.36 A 31-Dec-20
61.31 I -7.75 53.89 W 55.71 Z 31-Dec-20
56.62 I -7.94 50.39 Z 52.04 A 31-Dec-20
54.14 C -10.98 46.97 Z 48.51 A 31-Dec-20
57.89 X 0 43.58 C 45.06 A 31-Dec-20
54.68 X 0 40.32 Z 41.66 X 31-Dec-20
52.15 X 0 39.04 Z 40.34 C 31-Dec-20
50.08 X 0 38.38 X 39.69 C 31-Dec-20
52.61 X 0 37.75 X 39.06 X 31-Dec-20
39.25 Z <empty> 37.09 Z 38.4 C 31-Dec-20
0 0 36.46 Z 37.73 X 31-Dec-20
47.58 X 0 35.87 Z 37.11 C 31-Dec-20
40.73 X -11.42 35.22 Z 36.44 X 31-Dec-20
38.78 X -9.54 34.6 Z 35.82 Z 31-Dec-20
39.07 X -10.08 34.01 Z 35.19 X 31-Dec-20
42.25 D -5.7 33.4 X 34.56 Z 31-Dec-20
46.62 X 0 32.8 X 33.94 Z 31-Dec-20
37.53 I -6.5 32.21 X 33.33 Z 31-Dec-20
36.73 X -8.27 31.59 Z 32.7 X 31-Dec-20
36.05 X -9.44 31 Z 32.13 C 31-Dec-20
0 0 30.42 Z 31.52 X 31-Dec-20
45.15 I 0 29.81 Z 30.92 C 31-Dec-20
33.62 X -7.73 29.23 Z 30.32 X 31-Dec-20
0 0 28.64 Z 29.73 C 31-Dec-20
32.83 I -7.29 28.05 C 29.14 X 31-Dec-20
35.5 M -4 27.46 Z 28.54 Z 31-Dec-20
28.8 M -10.44 26.91 Z 27.98 X 31-Dec-20
39.41 I 0 26.31 Z 27.39 X 31-Dec-20
29.08 C -9.69 25.77 C 26.84 X 31-Dec-20
28.83 H -6.67 25.19 Z 26.28 X 31-Dec-20
29.82 N -6.97 24.62 X 25.71 Z 31-Dec-20
27.35 Z -8.51 24.08 Z 25.16 X 31-Dec-20
30 C -3.16 23.52 C 24.6 X 31-Dec-20
27.19 I -6.87 22.97 Z 24.04 X 31-Dec-20
26.82 C -6.98 22.43 Z 23.5 X 31-Dec-20
29.58 X -4.82 21.87 C 22.94 X 31-Dec-20
25.28 X -7.64 21.36 C 22.41 X 31-Dec-20
33.31 D 0 20.84 C 21.89 X 31-Dec-20
33.11 X 0 20.31 Z 21.36 X 31-Dec-20
28.94 M -4.01 19.79 Z 20.84 Z 31-Dec-20
23.02 I -7.06 19.25 Z 20.31 X 31-Dec-20
22.61 I -8.39 18.78 Z 19.81 X 31-Dec-20
32.31 X 0 18.26 C 19.31 X 31-Dec-20
21.47 X -9.19 17.75 Z 18.8 X 31-Dec-20
20.69 B -7.58 17.27 Z 18.3 X 31-Dec-20
28.97 X 0 16.79 C 17.8 X 31-Dec-20
27.45 X 0 16.32 C 17.34 X 31-Dec-20
0 0 15.85 C 16.86 X 31-Dec-20
27.18 X 0 15.37 C 16.39 X 31-Dec-20
16.55 P -9.95 14.92 Z 15.93 X 31-Dec-20
26.28 N 0 14.46 Z 15.47 X 31-Dec-20
24.87 X 0 13.99 C 15.02 X 31-Dec-20
23.77 X 0 13.55 C 14.57 X 31-Dec-20
25.8 X 0 13.09 Z 14.15 X 31-Dec-20
15.9 Z -5.1 12.7 C 13.72 Z 31-Dec-20
22.65 X 0 12.28 Z 13.32 Z 31-Dec-20
22.18 X 0 11.87 C 12.9 Z 31-Dec-20
12.75 C -10.84 11.46 Z 12.48 X 31-Dec-20
21.38 X 0 11.06 Z 12.09 X 31-Dec-20
14 M -7.11 10.45 X 12.2 X 31-Dec-20
20.19 X 0 10.07 X 11.82 X 31-Dec-20
19.43 X 0 9.69 X 11.45 X 31-Dec-20
15.07 P -4.13 9.33 X 11.09 X 31-Dec-20
0 0 8.97 X 10.73 X 31-Dec-20
10.99 D -5.26 8.62 X 10.38 X 31-Dec-20
18.31 X 0 8.27 X 10.03 X 31-Dec-20
10 Q -7.85 7.94 X 9.7 X 31-Dec-20
10.64 C -6.36 7.61 X 9.37 X 31-Dec-20
10.27 C -6.48 7.29 X 9.05 X 31-Dec-20
9Q -8.81 6.98 X 8.73 X 31-Dec-20
14.47 X 0 6.68 X 8.43 X 31-Dec-20
8.85 X -23.16 6.38 X 8.13 X 31-Dec-20
13.07 A -1.38 6.1 X 7.84 X 31-Dec-20
8.21 I -7.67 5.82 X 7.56 X 31-Dec-20
7.52 C -4.58 5.56 X 7.29 X 31-Dec-20
6.8 Q -6.8 6Z 7.02 X 31-Dec-20
7.18 I -5.93 5.05 X 6.76 X 31-Dec-20
25.5 Z <empty> 4.8 X 6.51 X 31-Dec-20
13.65 Z 0 4.57 X 6.27 X 31-Dec-20
7.25 Z -3.1 4.34 X 6.03 X 31-Dec-20
12.99 X 0 4.13 X 5.8 X 31-Dec-20
5.54 A -5.76 3.92 X 5.58 X 31-Dec-20
5.36 N -6.84 3.72 X 5.37 X 31-Dec-20
4.5 N -4.1 4.4 N 5.16 X 31-Dec-20
5Z -3 3.35 X 4.97 X 31-Dec-20
11 Z 0 3.17 X 4.78 X 31-Dec-20
7.68 A 0 3.01 X 4.59 X 31-Dec-20
8.94 X 0 2.85 X 4.42 X 31-Dec-20
8.1 X 0 2.7 X 4.25 X 31-Dec-20
3.81 I -4.89 2.55 X 4.08 X 31-Dec-20
25.04 D 5.04 2.42 X 3.92 X 31-Dec-20
7.46 X 0 2.29 X 3.77 X 31-Dec-20
4H -2.94 2.17 X 3.63 X 31-Dec-20
3Z -3.3 2.5 Z 3.2 Z 31-Dec-20
2.7 Z -2.99 2Q 3.36 X 31-Dec-20
3.5 H -4 1.83 X 3.23 X 31-Dec-20
2.72 C -3.6 1.73 X 3.11 X 31-Dec-20
2.9 E -3.49 1.64 X 3X 31-Dec-20
5.5 P 0 1.55 X 2.89 X 31-Dec-20
2.4 X -3.54 1.46 X 2.78 X 31-Dec-20
2.17 I -3.22 1.38 X 2.68 X 31-Dec-20
2.24 I -2.72 1.31 X 2.59 X 31-Dec-20
4.45 X 0 1.24 X 2.5 X 31-Dec-20
4.84 X 0 1.17 X 2.41 X 31-Dec-20
2.13 E -2.51 1.1 X 2.33 X 31-Dec-20
3.01 P 0 1.04 X 2.25 X 31-Dec-20
1.5 Q -2.68 0.98 X 2.18 X 31-Dec-20
3.56 X 0 0.93 X 2.11 X 31-Dec-20
1.46 C -1.86 0.88 X 2.04 X 31-Dec-20
1.5 M -2.29 0.82 X 1.97 X 31-Dec-20
2.46 Q 0 0.88 C 1.91 X 31-Dec-20
9.41 X -5.88 0.73 X 1.86 X 31-Dec-20
1.94 N -1.49 0.69 X 1.8 X 31-Dec-20
3.22 X 0 0.64 X 1.75 X 31-Dec-20
1.35 M -0.65 1C 1.7 X 31-Dec-20
1.41 X -1.87 0.57 X 1.65 X 31-Dec-20
1.15 P -1.85 0.53 X 1.61 X 31-Dec-20
2.77 Z 0 0.49 X 1.56 X 31-Dec-20
1.11 X -2.37 0.46 X 1.52 X 31-Dec-20
1.3 Z -0.2 0.43 X 1.48 X 31-Dec-20
1Q -1.6 0.4 X 1.45 X 31-Dec-20
0.92 Z -2.18 0.37 X 1.41 X 31-Dec-20
6.54 Q -8.62 0.34 X 1.38 X 31-Dec-20
0.93 N -1.06 0.31 X 1.35 X 31-Dec-20
1.05 P -0.55 0.8 Z 1.31 X 31-Dec-20
0.99 E -1.3 0.26 X 1.29 X 31-Dec-20
0.82 Z -0.93 0.49 X 1.26 X 31-Dec-20
0.95 X -1.22 0.21 X 1.23 X 31-Dec-20
0.89 E -1.01 0.18 X 1.21 X 31-Dec-20
1H 0 0.55 Q 1.18 X 31-Dec-20
0.67 A -1.2 0.14 X 1.16 X 31-Dec-20
1.6 P 0 0.12 X 1.14 X 31-Dec-20
1.08 N 0 0.1 X 1.11 X 31-Dec-20
1.1 C 0 0.08 X 1.09 X 31-Dec-20
0.62 Z -0.43 0.6 Z 0.9 P 31-Dec-20
2.61 Q -11.1 0.04 X 1.06 X 31-Dec-20
0.6 Z -0.4 0.55 Q 1.04 X 31-Dec-20
4.49 P -5.32 0.01 X 1.02 X 31-Dec-20
1.5 P 0 0J 1X 31-Dec-20
0.54 Z -0.9 0J 0.99 X 31-Dec-20
3.7 X -1.75 0.4 Q 0.97 X 31-Dec-20
0.59 N -0.41 0.45 Z 0.96 X 31-Dec-20
0.88 D 0 0.4 C 0.94 X 31-Dec-20
0.99 Z 0 0J 0.93 X 31-Dec-20
0.51 Z -0.2 0.4 P 0.55 Q 31-Dec-20
1.75 N -2.07 0J 0.9 X 31-Dec-20
0.65 N -0.05 0J 0.89 X 31-Dec-20
6.2 Z <empty> 0J 0.88 X 31-Dec-20
7.64 M <empty> 0J 0.87 X 31-Dec-20
0.37 Z -0.48 0J 0.86 X 31-Dec-20
6.22 A 1.15 0J 0.85 X 31-Dec-20
1.5 N 0.5 0J 0.84 X 31-Dec-20
2.56 Z -1.25 0J 0.83 X 31-Dec-20
1.8 P -5.04 0.01 E 0.82 X 31-Dec-20
0.33 X -0.22 0.3 Q 0.81 X 31-Dec-20
1.8 Z -3.69 0J 0.8 X 31-Dec-20
1.11 I -0.22 0J 0.79 X 31-Dec-20
 5.66 I <empty> 0.15 E 0.78 X 31-Dec-20
0 0 0.15 Q 0.77 X 31-Dec-20
0.41 C -0.17 0.16 C 0.77 X 31-Dec-20
0 0 0.15 E 0.76 X 31-Dec-20
0.35 Z -0.16 0.15 C 0.75 X 31-Dec-20
0.24 X -0.48 0.15 P 0.74 X 31-Dec-20
0.68 X 0 0.15 Q 0.74 X 31-Dec-20
0.61 Z 0 0.15 E 0.73 X 31-Dec-20
1.82 H <empty> 0.15 Q 0.72 X 31-Dec-20
1.05 N 0.22 0.15 C 0.34 Z 31-Dec-20
0.52 P -0.11 0.15 P 0.32 Z 31-Dec-20
0.38 D -0.03 0.15 E 0.3 Z 31-Dec-20
0.25 Z -0.03 0.15 E 0.27 Z 31-Dec-20
0.15 C -0.15 0.17 Z 0.25 Z 31-Dec-20
0.15 P -0.17 0.01 P 0.24 Z 31-Dec-20
0.13 P -0.07 0.06 M 0.2 Z 31-Dec-20
0.15 E -0.03 0.11 Z 0.2 Z 31-Dec-20
0.1 Z -0.1 0.1 Q 0.18 Z 31-Dec-20
0.12 Q -0.03 0.11 P 0.12 Q 31-Dec-20

15 JAN 21 (301) 100

19 MAR 21 (364) 100

18 JUN 21 (455) 100

17 SEP 21 (546) 100

17 DEC 21 (637) 100

21 JAN 22 (672) 100

18 MAR 22 (728) 100

16 DEC 22 (1001) 100

High Low
244.47 228.5
Strike BID BX ASK AX LAST LX Net Chng
185 15.7 A 16.76 C 16.13 E -1.64
190 17.05 A 18.13 C 13.86 C -10.75
195 18.46 A 19.57 C 18.34 C -0.39
200 19.97 A 21.1 C 20.64 A -0.68
205 21.58 X 22.74 Z 0 0
210 23.23 X 24.44 Z 21.17 I -10.02
212 23.95 X 25.14 Z 0 0
213 24.28 X 25.47 Z 0 0
214 24.64 A 25.83 Z 0 0
215 25 X 26.23 Z 12 Z 1.3
216 25.36 X 26.56 Z 0 0
217 25.75 X 26.94 C 0 0
218 26.1 Z 27.32 C 0 0
219 26.47 X 27.69 Z 23.6 P -1.96
220 26.85 X 28.11 Z 27.02 C 0.67
221 27.23 X 28.5 X 0 0
222 27.61 X 28.89 Z 27 P <empty>
223 28.01 Z 29.28 C 0 0
224 28.4 A 29.69 C 0 0
225 28.8 Z 30.08 C 29.33 B 1.33
226 29.19 A 30.5 C 0 0
227 29.59 A 30.88 X 0 0
228 29.99 A 31.34 C 28.75 Q 0
229 30.4 W 31.72 C 0 0
230 30.8 C 32.18 C 27.2 N -3.05
231 31.21 C 32.61 C 0 0
232 31.63 C 33.01 Z 31.91 B -7.94
233 32.03 X 33.45 Z 32.1 P 3.5
234 32.47 C 33.89 Z 31.18 C -3.49
235 32.89 C 34.34 Z 30.06 C -3.65
236 33.32 C 34.83 W 0 0
237 33.76 C 35.24 Z 0 0
238 34.2 C 35.7 Z 29.66 C <empty>
239 34.64 C 36.2 W 0 0
240 35.09 C 36.63 Z 35.5 M 1.22
241 35.54 A 37.11 C 0 0
242 36 C 37.58 Z 40 B 0
243 36.46 A 38.06 C 35 Z 0
244 36.93 C 38.54 Z 0 0
245 37.43 A 39.04 C 33.8 C -3.25
246 37.88 A 39.54 C 0 0
247 38.36 A 40.04 C 36.21 E 0
248 38.85 A 40.55 C 0 0
249 39.34 A 41.07 C 0 0
250 39.83 A 41.58 Z 41 Z 3.39
251 40.34 A 42.11 C 0 0
252 40.85 A 42.64 Z 0 0
253 41.36 A 43.18 Z 36.72 C -11.64
254 41.88 A 43.73 Z 0 0
255 42.41 A 44.28 Z 37.7 C -8.74
256 42.94 A 44.85 C 0 0
257 43.48 A 45.41 Z 0 0
258 44.06 A 45.99 Z 0 0
259 44.61 A 46.57 Z 0 0
260 45.17 A 47.16 Z 41 Z -8.85
261 45.7 A 47.76 C 42.37 C -4.15
262 46.32 A 48.39 C 0 0
263 46.9 A 48.97 Z 0 0
264 47.48 A 49.59 Z 0 0
265 48.08 A 50.22 Z 50.13 Q 0
266 48.68 A 50.86 C 0 0
267 49.29 A 51.5 C 0 0
268 49.91 A 52.15 C 0 0
269 50.55 M 52.82 C 27.05 I <empty>
270 51.21 M 53.47 C 51.67 C 0.46
271 51.89 M 54.14 C 0 0
272 52.58 M 54.83 C 41.73 B -9.72
273 53.27 M 55.51 C 22 P 6.3
274 53.97 M 56.21 C 33.28 C 3.98
275 54.68 M 56.92 C 50.62 C 1.12
276 55.39 M 57.65 C 0 0
277 56.12 M 58.36 C 15.28 C <empty>
278 56.86 M 59.12 Z 0 0
279 57.6 M 59.84 C 14.28 C <empty>
280 58.35 M 61.61 I 34.3 D 5.51
281 59.11 M 62.38 I 28.39 A -3.54
282 59.87 M 63.16 I 30.15 M -1.35
283 60.65 M 63.94 I 0 0
284 61.43 M 64.73 I 28.92 C <empty>
285 62.22 M 65.53 I 58.13 X 0
286 63.02 M 66.34 I 56.75 B 0
287 63.82 M 67.15 I 39 Z 8.25
288 64.63 M 67.97 X 37 Z 3.81
289 65.45 M 68.81 I 38.15 N 13.42
290 66.28 M 69.64 I 38.5 Z 7
291 67.12 M 70.49 I 22.29 I <empty>
292 67.96 M 71.34 I 22.35 E 5.25
293 68.8 M 72.18 I 26.11 I 7.11
294 69.65 M 73.02 I 29.09 D 20.38
295 70.51 M 73.86 I 64.61 X 0
296 71.38 M 74.72 X 12.54 I 1.69
297 72.25 M 75.58 X 30.5 M 5.42
298 73.13 M 76.44 I 9.12 C -0.88
299 74.01 M 77.31 I 68.72 X 0
300 74.9 M 78.19 X 68 H 2.33
301 75.79 M 79.07 X 69.47 X 0
302 76.69 M 79.96 I 47 B 12.6
303 77.59 M 80.85 I 38.89 I 14.82
304 78.5 M 81.75 I 28.35 D -5.15
305 79.41 M 82.65 I 46.2 D 6.82
306 80.33 M 83.56 I 24.3 Z -8.63
307 81.25 M 84.47 I 78.92 C 0
308 82.17 M 85.39 I 20.67 M 9.22
309 83.1 M 86.31 I 34.21 I 13.64
310 84.03 M 87.23 I 68.99 Q -8.11
311 84.97 M 88.16 I 29.92 M -2.46
312 85.9 M 89.09 I 12.21 H -2.22
313 86.84 M 90.02 I 12.39 Z -0.81
314 87.79 M 90.96 I 28.62 M 16.06
315 88.73 M 91.9 I 80 D 0
316 89.68 M 92.84 I 37.98 X 20.3
317 90.63 M 93.78 I 47.98 Z 10.46
318 91.59 M 94.73 I 40.63 E 28.09
319 92.54 M 95.68 I 38.88 X 26.33
320 93.5 M 96.63 I 54.25 Z -0.01
321 94.46 M 97.59 I 15.61 J <empty>
322 95.42 M 98.54 I 93.42 C 5.18
323 96.38 M 99.5 I 55.48 A 2.48
324 97.34 M 100.46 I 20 A 4.49
325 98.31 M 101.42 I 58.55 Q 1.55
326 99.27 M 102.38 I 34 Z 8
327 100.24 M 103.34 I 56.13 Q 9.13
328 101.21 M 104.31 I 25.23 C 8.73
329 102.18 M 105.27 I 65 Q 18.77
330 103.15 M 106.24 I 65.5 Z 4.9
331 104.13 M 107.21 I 47.77 I 19.24
332 105.1 M 108.18 I 27.15 N 2.01
333 106.07 M 109.15 I 33.4 Z -16.54
334 107.05 M 110.11 I 50.12 A 19.76
335 108.02 M 111.08 I 99.08 E 0
336 109 M 112.06 X 64.75 D 15.85
337 109.98 M 113.04 I 49.69 X 31.02
338 110.96 M 114.01 I 107.06 I 55.43
339 111.93 M 114.99 I 51.5 X 19.59
340 112.91 M 115.96 I 68.93 C 19.93
341 113.89 M 116.94 I 25.97 I 0.94
342 114.87 M 117.92 I 20.32 Q <empty>
343 115.86 M 118.89 I 28.05 C 2.78
344 116.84 M 119.87 I 0 0
345 117.82 M 120.85 I 59.66 A 9.06
346 118.8 M 121.83 I 0 0
347 119.79 M 122.81 I 0 0
348 120.77 M 123.79 I 43.8 Z 4.64
349 121.75 M 124.78 I 0 0
350 122.74 M 125.76 I 73.87 X -10.08
351 123.72 M 126.74 I 28.98 X 1.61
352 124.71 M 127.72 I 0 0
353 125.69 M 128.7 I 0 0
354 126.68 M 129.69 I 29.85 P <empty>
355 127.66 M 130.67 I 26.19 X -5.05
356 128.65 M 131.66 I 0 0
357 129.64 M 132.64 I 0 0
358 130.62 M 133.63 I 0 0
359 131.61 M 134.61 I 0 0
360 132.6 M 135.6 I 33.03 C -1.12
361 133.59 M 136.58 I 0 0
362 134.58 M 137.56 I 0 0
363 135.56 M 138.55 I 0 0
364 136.55 M 139.53 I 0 0
365 137.54 M 140.52 I 0 0
366 138.53 M 141.51 I 130.77 M 0
367 139.52 M 142.5 I 0 0
368 140.51 M 143.49 I 0 0
369 141.5 M 144.48 I 0 0
370 142.49 M 145.46 I 48.1 Q <empty>
371 143.48 M 146.45 I 0 0
372 144.47 M 147.44 I 0 0
375 147.44 M 150.41 I 0 0
380 152.39 M 155.35 I 0 0
385 157.35 M 160.3 I 0 0
390 162.31 M 165.25 I 54.05 A <empty>
395 167.27 M 170.21 I 0 0
400 172.24 M 175.17 I 114.23 I 40.44
405 177.2 M 180.13 I 0 0
410 182.17 M 185.08 I 168.49 M 0
415 187.14 M 190.05 I 178.91 A 0
Stock quote and option quote for SPY on 3/29/20 12:17:40

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
253.42 P -7.78 252.09 P 252.4 P 4x1 ### 253.27

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 2.22% <empty> 1.406 Q 3/20/2020 339.08 218.26 0 0.9986

30 MAR 20 (2) 100 (Weeklys)

31 MAR 20 (3) 100 (Quarterlys)

1 APR 20 (4) 100 (Weeklys)

3 APR 20 (6) 100 (Weeklys)

6 APR 20 (9) 100 (Weeklys)

8 APR 20 (11) 100 (Weeklys)

9 APR 20 (12) 100 (Weeklys)

13 APR 20 (16) 100 (Weeklys)

15 APR 20 (18) 100 (Weeklys)

17 APR 20 (20) 100

20 APR 20 (23) 100 (Weeklys)

22 APR 20 (25) 100 (Weeklys)

24 APR 20 (27) 100 (Weeklys)

27 APR 20 (30) 100 (Weeklys)

29 APR 20 (32) 100 (Weeklys)

1 MAY 20 (34) 100 (Weeklys)

4 MAY 20 (37) 100 (Weeklys)

8 MAY 20 (41) 100 (Weeklys)

15 MAY 20 (48) 100

19 JUN 20 (83) 100

30 JUN 20 (94) 100 (Quarterlys)

17 JUL 20 (111) 100

18 SEP 20 (174) 100

30 SEP 20 (186) 100 (Quarterlys)

16 OCT 20 (202) 100

20 NOV 20 (237) 100

18 DEC 20 (265) 100

31 DEC 20 (278) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
81.22 I 0.83 74.65 W 77.52 A 31-Dec-20
74.48 X -0.93 70.68 W 73.38 A 31-Dec-20
68.11 I -3.38 66.69 W 69.35 A 31-Dec-20
64.45 C 10.66 62.83 W 65.33 X 31-Dec-20
0 0 61.32 C 63.76 X 31-Dec-20
0 0 60.54 C 62.98 X 31-Dec-20
0 0 59.75 C 62.2 W 31-Dec-20
60.62 I 2.73 59 C 61.42 W 31-Dec-20
0 0 58.24 C 60.66 X 31-Dec-20
0 0 57.5 W 59.86 Z 31-Dec-20
0 0 56.7 C 59.09 W 31-Dec-20
0 0 56.01 W 58.34 X 31-Dec-20
54.68 X 4.64 55.29 W 57.58 X 31-Dec-20
0 0 54.56 W 56.78 A 31-Dec-20
0 0 53.83 W 56.05 X 31-Dec-20
0 0 53.1 W 55.3 X 31-Dec-20
53.44 X 0.83 52.38 Z 54.53 A 31-Dec-20
33.63 Z -5.62 51.65 C 53.81 A 31-Dec-20
51.62 X <empty> 50.92 W 53.1 X 31-Dec-20
0 0 50.2 W 52.35 X 31-Dec-20
40.73 X -11.42 49.48 W 51.59 A 31-Dec-20
49.33 X 10.55 48.77 W 50.88 X 31-Dec-20
54 Z 17.39 48.06 W 50.14 X 31-Dec-20
50 N 15.27 47.36 W 49.41 X 31-Dec-20
27.37 C -19.25 46.68 W 48.65 A 31-Dec-20
24.5 N -13.03 45.98 C 47.96 X 31-Dec-20
45.57 I 0.81 45.29 C 47.28 W 31-Dec-20
46.46 C 3.16 44.62 W 46.55 C 31-Dec-20
0 0 43.95 W 45.82 A 31-Dec-20
43.87 X -1.83 43.25 Z 45.19 W 31-Dec-20
23.8 Q -9.82 42.57 W 44.49 C 31-Dec-20
42.49 X 15.49 41.89 W 43.74 A 31-Dec-20
44.41 C 8.75 41.22 W 43.1 C 31-Dec-20
19.73 E -15.77 40.54 C 42.37 Z 31-Dec-20
28.8 M -10.44 39.86 W 41.71 W 31-Dec-20
39.55 I 9.09 39.23 W 41.05 W 31-Dec-20
41.56 C 12.48 38.59 C 40.36 W 31-Dec-20
38.97 C -5.03 37.96 W 39.6 X 31-Dec-20
29.82 N -6.97 37.32 W 38.94 A 31-Dec-20
37.64 X 11.69 36.68 W 38.38 C 31-Dec-20
17.03 Z -12.97 36.03 W 37.65 A 31-Dec-20
36.38 C 0.97 35.4 W 36.99 X 31-Dec-20
37.33 D 2.06 34.76 C 36.43 W 31-Dec-20
34.78 X -1.22 34.14 W 35.78 W 31-Dec-20
34.16 C 8.67 33.53 W 35.05 A 31-Dec-20
33.22 C 9.53 32.91 W 34.41 A 31-Dec-20
35.06 X 15.59 32.31 C 33.86 C 31-Dec-20
35.15 P 8.62 31.72 W 33.24 C 31-Dec-20
31.02 C 2.4 31.13 W 32.54 X 31-Dec-20
30.71 X 13.81 30.54 W 31.93 A 31-Dec-20
31.05 C 8.46 29.95 W 31.4 W 31-Dec-20
13.11 C -8.36 29.36 X 30.81 W 31-Dec-20
32.47 A 1.77 28.77 W 30.12 A 31-Dec-20
30.89 X 4.48 28.15 C 29.58 W 31-Dec-20
27.45 X 0.36 27.57 X 28.97 W 31-Dec-20
30 Z <empty> 27.02 W 28.36 A 31-Dec-20
28.3 C 1.38 26.45 W 27.86 W 31-Dec-20
23.23 X -2.87 25.89 C 27.27 W 31-Dec-20
27.01 P 0.73 25.32 X 26.68 W 31-Dec-20
26 Z 1.13 24.81 W 26.18 W 31-Dec-20
27.04 I -0.25 24.5 E 25.57 X 31-Dec-20
25.8 X 4.37 23.72 W 25.03 X 31-Dec-20
24.38 C -3.26 23.36 X 24.51 W 31-Dec-20
23.5 X -1 22.65 W 24.02 W 31-Dec-20
26.3 A 2.96 22.12 C 23.44 A 31-Dec-20
12.75 C -10.84 21.58 X 22.92 C 31-Dec-20
24.69 C 8.01 21.1 W 22.37 X 31-Dec-20
21.75 Z -0.85 20.6 C 21.94 C 31-Dec-20
20.4 Z 1.42 20.11 W 21.37 X 31-Dec-20
 8Z -11.43 19.7 I 20.91 X 31-Dec-20
21.62 X -0.39 19.13 W 20.42 C 31-Dec-20
16.81 P 0.81 18.65 W 19.93 C 31-Dec-20
19.31 M -1.17 18.12 A 19.43 C 31-Dec-20
18.6 P -1.05 17.67 C 18.95 A 31-Dec-20
17.87 Z 0.32 17.21 W 18.49 C 31-Dec-20
17.7 M -1.47 16.75 W 18.03 X 31-Dec-20
18.76 Z 0.86 16.26 C 17.56 A 31-Dec-20
17.8 Z 0.52 15.87 C 17.12 A 31-Dec-20
16.8 P 9.9 15.43 Z 16.7 A 31-Dec-20
8.85 X -23.16 14.99 W 16.3 C 31-Dec-20
16.58 M 1.08 14.56 Z 15.83 A 31-Dec-20
14.89 X -1.49 14.12 W 15.41 A 31-Dec-20
17.07 I 1.27 13.72 Z 14.98 A 31-Dec-20
17 P 7.57 13.3 W 14.55 C 31-Dec-20
7.18 I -5.93 12.91 Z 14.16 A 31-Dec-20
15.93 P 7.79 12.5 W 13.77 A 31-Dec-20
13.65 Z 2.05 12.14 Z 13.39 A 31-Dec-20
13.64 Z 0.16 11.75 W 13.01 A 31-Dec-20
3P -9.99 11.36 C 12.64 A 31-Dec-20
13.2 Q 3.09 11.01 W 12.26 A 31-Dec-20
2.77 P -2.59 10.64 C 11.87 W 31-Dec-20
11.47 Z 2.06 10.28 W 11.52 C 31-Dec-20
12.65 Z 0.9 10.16 I 11.16 X 31-Dec-20
11 Z 1.5 9.83 I 10.82 A 31-Dec-20
10.65 Q 0.73 9.51 I 10.49 W 31-Dec-20
10.2 P -0.2 8.93 A 10.18 C 31-Dec-20
9.37 Q 1.27 8.62 Z 9.85 A 31-Dec-20
10.58 C 0.58 8.33 C 9.53 W 31-Dec-20
9.01 Z 0.25 8.06 X 9.28 C 31-Dec-20
2.46 P -5 7.76 X 8.97 W 31-Dec-20
8.18 N -1.46 7.47 X 8.66 C 31-Dec-20
8.1 Z -0.15 7.2 X 8.37 W 31-Dec-20
7.75 H -2.25 7.25 N 8.09 C 31-Dec-20
8.29 P 0.73 6.92 I 7.8 C 31-Dec-20
7.83 C -0.47 6.66 I 7.52 Z 31-Dec-20
8.1 A 0.19 6.42 I 7.28 Z 31-Dec-20
7.23 I 2.41 6.18 I 7.02 Z 31-Dec-20
6.5 N 0 5.95 I 6.79 A 31-Dec-20
1.66 Q -0.51 5.72 I 6.57 C 31-Dec-20
2.24 I -2.72 5.5 I 6.32 Z 31-Dec-20
6.13 D -0.25 5.29 I 6.1 Z 31-Dec-20
6.34 Q -0.35 5.09 I 5.88 C 31-Dec-20
6.65 C 0.99 4.89 I 5.68 C 31-Dec-20
6.26 X 0.94 4.7 I 5.45 W 31-Dec-20
5.14 X -1.18 4.51 I 5.27 C 31-Dec-20
5.18 X -0.12 4.33 I 5.08 C 31-Dec-20
4.91 X 3.45 4.16 I 4.91 Z 31-Dec-20
4.92 A -1.4 3.99 I 4.72 C 31-Dec-20
4.5 D -0.49 3.83 I 4.55 Z 31-Dec-20
9.41 X -5.88 3.67 I 4.38 C 31-Dec-20
4.22 I 1.86 3.52 I 4.22 Z 31-Dec-20
3.22 X -5.08 3.38 I 4.06 Z 31-Dec-20
3.85 N -1.57 3.36 Q 3.92 C 31-Dec-20
3.89 Z -0.22 3.1 I 3.8 Z 31-Dec-20
1.15 P -1.85 2.97 I 3.64 C 31-Dec-20
3.92 P 0.92 2.85 I 3.52 C 31-Dec-20
3.28 B -0.62 2.73 I 3.39 C 31-Dec-20
3.25 Z -0.47 2.61 I 3.26 C 31-Dec-20
1Q -1.6 2.5 I 3.14 C 31-Dec-20
0.92 Z -2.18 2.39 I 3.02 C 31-Dec-20
2.57 M 0.28 2.29 I 2.91 C 31-Dec-20
2.5 Z 0.07 2.19 I 2.8 I 31-Dec-20
2.75 Z -0.35 2.33 Z 2.7 C 31-Dec-20
2.95 Q 1.96 2.01 I 2.6 C 31-Dec-20
0.82 Z -0.93 1.92 I 2.5 C 31-Dec-20
2.44 C -0.72 1.84 I 2.4 I 31-Dec-20
0.89 E -1.01 1.76 I 2.31 I 31-Dec-20
2.38 I -0.07 1.68 I 2.23 I 31-Dec-20
0.67 A -1.2 1.61 I 2.15 I 31-Dec-20
1.88 X 0.28 1.54 I 2.07 I 31-Dec-20
1.81 X -0.99 1.47 I 1.99 I 31-Dec-20
1.87 N 1.45 1.41 I 1.92 I 31-Dec-20
1.9 P -0.35 1.56 P 1.85 I 31-Dec-20
1.54 X -0.98 1.29 I 1.78 I 31-Dec-20
1.67 X 1.32 1.23 I 1.72 I 31-Dec-20
1.48 X -0.94 1.18 I 1.66 I 31-Dec-20
1.35 X -0.62 1.12 I 1.6 I 31-Dec-20
1.45 E -0.35 1.07 I 1.54 I 31-Dec-20
3.7 X -1.75 1.03 I 1.49 I 31-Dec-20
0.59 N -0.41 0.98 I 1.43 I 31-Dec-20
1.22 I -1.03 0.93 I 1.35 Z 31-Dec-20
0.99 Z -0.12 0.89 I 1.31 Z 31-Dec-20
1.06 Z -0.49 1.1 P 1.27 Z 31-Dec-20
1.75 N -2.07 0.81 I 1.23 Z 31-Dec-20
0.65 N -0.05 1.02 E 1.19 Z 31-Dec-20
6.2 Z <empty> 0.9 P 1.16 Z 31-Dec-20
7.64 M <empty> 0.71 I 1.12 Z 31-Dec-20
1.76 I 1.39 0.67 I 1.09 Z 31-Dec-20
6.22 A 1.15 0.64 I 1.06 Z 31-Dec-20
 0.5 Z -0.19 0.61 I 1.03 Z 31-Dec-20
2.56 Z -1.25 0.58 I 0.99 I 31-Dec-20
1.8 P -5.04 0.55 I 0.96 I 31-Dec-20
0.8 M -0.29 0.53 I 0.93 I 31-Dec-20
0.87 A -0.25 0.5 I 0.91 I 31-Dec-20
1.11 I -0.22 0.48 I 0.88 B 31-Dec-20
1.15 Z -0.23 0.45 I 0.85 B 31-Dec-20
0 0 0.43 I 0.83 B 31-Dec-20
0.41 C -0.17 0.41 I 0.81 I 31-Dec-20
0.6 Z -0.4 0.6 Z 0.78 B 31-Dec-20
0.38 W 0.03 0.36 I 0.76 B 31-Dec-20
0.24 X -0.48 0.34 I 0.74 B 31-Dec-20
0.6 Z -0.22 0.33 I 0.72 B 31-Dec-20
0.3 X -0.31 0.4 M 0.7 B 31-Dec-20
1.82 H <empty> 0.29 I 0.68 B 31-Dec-20
0.97 Z 0.58 0.27 I 0.5 Q 31-Dec-20
0.66 M -0.39 0.23 I 0.62 B 31-Dec-20
0.55 M -0.35 0.36 N 0.55 B 31-Dec-20
0.32 M -0.07 0.25 Q 0.49 B 31-Dec-20
0.29 N -0.16 0.1 Z 0.44 B 31-Dec-20
0.2 D 0.05 0.2 Z 0.4 B 31-Dec-20
0.24 A -0.08 0.17 Q 0.27 P 31-Dec-20
0.22 Z -0.28 0.07 P 0.35 B 31-Dec-20
0.1 Z -0.1 0.15 P 0.3 B 31-Dec-20
0.19 Q -0.02 0.13 P 0.3 B 31-Dec-20

15 JAN 21 (293) 100

19 MAR 21 (356) 100

18 JUN 21 (447) 100

17 SEP 21 (538) 100

17 DEC 21 (629) 100

21 JAN 22 (664) 100

18 MAR 22 (720) 100

16 DEC 22 (993) 100

High Low
260.81 251.05
Strike BID BX ASK AX LAST LX Net Chng
185 9.47 I 10.19 I 8.51 D 0.88
190 10.32 C 11.39 Z 8.44 C -1.68
195 11.34 X 12.44 C 9.6 P -1
200 12.42 A 13.55 C 13 Z 2.78
202 12.96 I 13.79 I 13.5 P 1.69
203 13.18 I 14.01 I 12 Z 0.3
204 13.43 I 14.27 I 0 0
205 13.65 I 14.5 I 13.99 P 0.99
206 13.9 I 14.76 I 14.39 Z 0.99
207 14.14 I 15.01 I 14.7 N -0.4
208 14.39 I 15.26 I 14.38 Z 0.39
209 14.63 I 15.5 I 0 0
210 14.88 I 15.76 I 13.03 X 0.21
211 15.13 I 16.03 I 0 0
212 15.39 I 16.29 I 0 0
213 15.65 I 16.56 I 0 0
214 15.91 I 16.83 I 0 0
215 16.18 I 17.11 I 17 Z 3.7
216 16.45 I 17.39 I 0 0
217 16.72 I 17.67 I 14.76 X 0.76
218 17 I 17.96 I 0 0
219 17.28 I 18.25 I 23.6 P -1.96
220 17.56 I 18.54 I 16.1 Q 1.5
221 17.85 I 18.84 I 0 0
222 18.14 I 19.14 I 28.49 I 1.49
223 18.43 I 19.44 I 15.52 I -2.12
224 18.73 I 19.75 I 18.5 X 0.61
225 19.03 I 20.06 I 18.67 A 1.78
226 19.34 I 20.37 I 16.46 C -2.13
227 19.64 I 20.69 I 30.3 X <empty>
228 19.95 I 21.01 I 18.02 D -1.13
229 20.2 C 21.56 X 17.78 X -1.75
230 20.55 A 21.84 C 20.48 M 2.87
231 20.86 A 22.17 W 20.75 P 2.38
232 21.21 A 22.5 W 18.22 C -13.69
233 21.51 A 22.86 C 22.44 W -9.14
234 21.87 A 23.19 C 19.22 I -1.91
235 22.2 A 23.59 C 22.01 M 2.87
236 22.53 W 23.94 W 0 0
237 22.87 C 24.25 Z 23.5 N 0.71
238 23.26 A 24.61 C 23.69 B 0.56
239 23.64 I 24.83 I 38.37 X 5.91
240 24 I 25.21 I 25.12 I 5.14
241 24.36 I 25.58 I 0 0
242 24.73 I 25.96 I 24.9 Z 3.6
243 25.09 A 26.33 I 35 Z <empty>
244 25.47 A 26.72 I 0 0
245 25.84 C 27.11 I 23.98 C 1.32
246 26.26 A 27.51 I 0 0
247 26.64 A 27.91 I 24.48 A -11.73
248 27.05 X 28.32 I 24.89 A -11.27
249 27.44 A 28.74 I 26.71 M 3.16
250 27.85 A 29 Z 27.93 M 3.93
251 28.2 I 29.58 I 0 0
252 28.66 A 30.01 I 29.76 H <empty>
253 29.08 X 30.45 I 30 P 3.77
254 29.51 X 30.89 I 27.42 C -1.73
255 29.91 W 31.33 I 31.2 N 4.95
256 30.34 W 31.78 I 29.4 D -0.86
257 30.81 A 32.24 I 29.28 Z 1.56
258 31.21 I 32.7 I 30.12 C 2.61
259 31.67 W 33.16 I 0 0
260 32.14 A 33.64 I 30.06 C 0.77
261 32.56 I 34.12 I 30.14 C -2.97
262 32.99 C 34.6 I 28.72 M -4.57
263 33.55 X 35.09 I 0 0
264 34.03 X 35.58 I 0 0
265 34.49 A 36.09 I 32.3 X -2.49
266 34.96 W 36.6 I 0 0
267 35.45 W 37.5 C 0 0
268 35.95 W 38 C 0 0
269 36.45 W 38.58 W 55 Z 23
270 36.95 A 39.05 W 38.96 C 5.56
271 37.49 A 39.61 C 0 0
272 38 X 40.15 W 41.73 B -9.72
273 38.53 A 40.72 W 22 P 6.3
274 39.07 A 41.28 W 59 Z 10.61
275 39.59 X 41.86 W 61 Z 10.38
276 40.14 X 42.44 W 0 0
277 40.68 A 43.03 W 15.28 C <empty>
278 41.26 A 43.62 W 0 0
279 41.8 X 44.22 W 14.28 C <empty>
280 42.38 A 44.82 W 39.25 C -6.55
281 42.95 X 45.44 W 28.39 A -3.54
282 43.53 X 46.06 W 30.15 M -1.35
283 44.13 A 46.69 W 0 0
284 44.73 A 47.33 W 28.92 C <empty>
285 45.34 A 48.01 C 58.13 X 5.69
286 45.93 X 48.63 C 56.75 B 3.78
287 46.56 X 49.27 W 39 Z 8.25
288 47.18 X 49.93 W 37 Z 3.81
289 47.8 X 50.61 C 38.15 N 13.42
290 48.45 A 51.27 W 69.5 Z -3.1
291 49.09 A 51.95 W 22.29 I <empty>
292 49.73 X 52.64 W 22.35 E 5.25
293 50.4 A 53.37 W 26.11 I 7.11
294 51.09 M 54.08 C 29.09 D 20.38
295 51.8 M 54.79 W 64.61 X -10.51
296 52.51 M 55.73 N 12.54 I 1.69
297 53.22 M 56.43 N 30.5 M 5.42
298 53.95 M 57.14 N 9.12 C -0.88
299 54.68 M 57.88 C 68.72 X 0.08
300 55.42 M 58.6 C 53.05 H -4.05
301 56.17 M 59.34 C 69.47 X 24.02
302 56.92 M 60.08 C 47 B 12.6
303 57.68 M 61.03 A 38.89 I 14.82
304 58.45 M 61.78 A 28.35 D -5.15
305 59.22 M 62.53 X 58.66 C -12.62
306 60 M 63.32 A 24.3 Z -8.63
307 60.78 M 64.05 X 78.92 C 10.51
308 61.58 M 64.84 X 20.67 M 9.22
309 62.37 M 65.63 X 34.21 I 13.64
310 63.18 M 66.4 X 94.4 Z 25.41
311 63.99 M 67.18 X 29.92 M -2.46
312 64.81 M 68.02 A 12.21 H -2.22
313 65.63 M 68.83 A 12.39 Z -0.81
314 66.46 M 69.65 A 28.62 M 16.06
315 67.29 M 70.65 D 80 D 3.17
316 68.13 M 71.49 D 37.98 X 20.3
317 68.98 M 72.34 D 47.98 Z 10.46
318 69.83 M 73.19 D 40.63 E 28.09
319 70.68 M 74.04 D 38.88 X 26.33
320 71.54 M 74.63 X 72 M -29.49
321 72.41 M 75.73 A 15.61 J <empty>
322 73.28 M 76.4 X 105 N 11.58
323 74.16 M 77.48 A 55.48 A 2.48
324 75.04 M 78.14 X 20 A 4.49
325 75.92 M 79.22 A 58.55 Q 1.55
326 76.81 M 80.09 A 34 Z 8
327 77.7 M 80.94 A 56.13 Q 9.13
328 78.6 M 81.83 A 25.23 C 8.73
329 79.5 M 82.73 A 65 Q 18.77
330 80.41 M 83.76 D 65.5 Z 4.9
331 81.31 M 84.5 A 83.34 M -14.59
332 82.23 M 85.44 A 27.15 N 2.01
333 83.14 M 86.49 W 33.4 Z -16.54
334 84.06 M 87.4 W 50.12 A 19.76
335 84.99 M 88.32 W 99.08 E 58.54
336 85.91 M 89.11 A 64.75 D 15.85
337 86.84 M 89.99 A 49.69 X 31.02
338 87.77 M 90.93 A 82 Z -25.06
339 88.7 M 92.02 W 51.5 X 19.59
340 89.64 M 92.83 X 116.6 I 14.7
341 90.58 M 93.89 W 25.97 I 0.94
342 91.52 M 94.83 W 20.32 Q <empty>
343 92.46 M 95.61 A 28.05 C 2.78
344 93.4 M 96.7 W 0 0
345 94.35 M 97.63 W 59.66 A 9.06
346 95.3 M 98.58 W 0 0
347 96.25 M 99.55 W 0 0
348 97.2 M 100.48 W 43.8 Z 4.64
349 98.16 M 101.23 A 0 0
350 99.11 M 102.27 A 73.87 X -10.08
351 100.07 M 103.36 W 28.98 X 1.61
352 101.03 M 104.07 A 0 0
353 101.99 M 105.04 A 0 0
354 102.95 M 106 A 29.85 P <empty>
355 103.91 M 106.97 A 26.19 X -5.05
356 104.88 M 107.94 A 0 0
357 105.84 M 108.9 A 0 0
358 106.81 M 109.96 X 0 0
359 107.78 M 111.07 W 0 0
360 108.75 M 112.04 W 33.03 C -1.12
361 109.72 M 113.01 W 0 0
362 110.69 M 113.99 W 0 0
363 111.66 M 114.8 X 0 0
364 112.63 M 115.94 W 0 0
365 113.61 M 116.92 W 0 0
366 114.58 M 117.9 W 130.77 M <empty>
367 115.56 M 118.86 W 0 0
368 116.53 M 119.84 W 0 0
369 117.51 M 120.84 W 0 0
370 118.49 M 121.65 X 48.1 Q <empty>
371 119.47 M 122.8 W 0 0
372 120.45 M 123.78 W 0 0
375 123.39 M 126.64 X 0 0
380 128.31 M 131.64 W 0 0
385 133.24 M 136.5 X 0 0
390 138.17 M 141.51 D 54.05 A <empty>
395 143.12 M 146.26 X 0 0
400 148.07 M 151.21 X 114.23 I 40.44
405 153.02 M 156.35 D 0 0
410 157.97 M 161.31 D 168.49 M <empty>
415 162.93 M 166.27 W 178.91 A <empty>
Stock quote and option quote for SPY on 4/4/20 11:07:19

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
248.19 P -3.64 245.08 M 249.89 M 100 x 100 ### 250.76

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 2.27% <empty> 1.406 Q 3/20/2020 339.08 218.26 0 0.9838

3 APR 20 (0) 100 (Weeklys)

6 APR 20 (3) 100 (Weeklys)

8 APR 20 (5) 100 (Weeklys)

9 APR 20 (6) 100 (Weeklys)

13 APR 20 (10) 100 (Weeklys)

15 APR 20 (12) 100 (Weeklys)

17 APR 20 (14) 100

20 APR 20 (17) 100 (Weeklys)

22 APR 20 (19) 100 (Weeklys)

24 APR 20 (21) 100 (Weeklys)

27 APR 20 (24) 100 (Weeklys)

29 APR 20 (26) 100 (Weeklys)

1 MAY 20 (28) 100 (Weeklys)

4 MAY 20 (31) 100 (Weeklys)

6 MAY 20 (33) 100 (Weeklys)

8 MAY 20 (35) 100 (Weeklys)

11 MAY 20 (38) 100 (Weeklys)

15 MAY 20 (42) 100

22 MAY 20 (49) 100 (Weeklys)

19 JUN 20 (77) 100

30 JUN 20 (88) 100 (Quarterlys)

17 JUL 20 (105) 100

18 SEP 20 (168) 100

30 SEP 20 (180) 100 (Quarterlys)

16 OCT 20 (196) 100

20 NOV 20 (231) 100

18 DEC 20 (259) 100

31 DEC 20 (272) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
76.87 I -4.35 70.19 I 72.84 X 31-Dec-20
75.99 X 2.04 66.28 I 68.77 X 31-Dec-20
68.11 I -3.38 62.45 I 64.79 X 31-Dec-20
58.27 Q -10.78 58.69 I 60.88 I 31-Dec-20
0 0 57.21 I 59.34 X 31-Dec-20
0 0 56.47 I 58.57 X 31-Dec-20
0 0 55.74 I 57.81 X 31-Dec-20
60.62 I 2.73 55.01 I 57.05 X 31-Dec-20
0 0 54.28 I 56.3 X 31-Dec-20
0 0 53.56 I 55.55 X 31-Dec-20
0 0 52.84 I 54.8 X 31-Dec-20
0 0 52.12 I 54.06 X 31-Dec-20
54.68 X 4.64 51.41 I 53.32 X 31-Dec-20
60.19 X <empty> 50.7 I 52.58 X 31-Dec-20
0 0 49.99 I 51.85 I 31-Dec-20
0 0 49.28 I 51.12 X 31-Dec-20
53.44 X 0.83 48.58 I 50.39 X 31-Dec-20
33.63 Z -5.62 47.89 I 49.67 X 31-Dec-20
51.62 X <empty> 47.19 I 48.95 X 31-Dec-20
0 0 46.5 I 48.24 X 31-Dec-20
40.73 X -11.42 45.81 X 47.53 X 31-Dec-20
49.33 X 10.55 45.13 I 46.82 X 31-Dec-20
47 Z -6.85 44.45 I 46.12 X 31-Dec-20
50 N 15.27 43.77 X 45.42 X 31-Dec-20
27.37 C -19.25 43.1 I 44.72 X 31-Dec-20
24.5 N -13.03 42.43 I 44.03 X 31-Dec-20
51.2 X 5.63 41.76 X 43.35 X 31-Dec-20
46.46 C 3.16 41.1 X 42.66 X 31-Dec-20
0 0 40.44 X 41.98 X 31-Dec-20
46.41 X 2.54 39.79 I 41.31 X 31-Dec-20
23.8 Q -9.82 39.14 I 40.64 X 31-Dec-20
42.49 X 15.49 38.49 I 39.97 X 31-Dec-20
39.71 C -3.74 37.85 I 39.31 X 31-Dec-20
39.49 X -2.61 37.21 I 38.65 X 31-Dec-20
28.8 M -10.44 36.57 X 38 X 31-Dec-20
39.55 I 9.09 35.94 I 37.35 X 31-Dec-20
43.14 X 1.58 35.31 X 36.7 X 31-Dec-20
37.69 C -6.79 34.69 I 36.06 X 31-Dec-20
29.82 N -6.97 34.07 I 35.42 X 31-Dec-20
36.48 C 0 33.45 X 34.79 X 31-Dec-20
17.03 Z -12.97 32.84 X 34.16 X 31-Dec-20
35.21 C 0 32.24 I 33.54 X 31-Dec-20
32.07 C -5.26 31.63 X 32.92 X 31-Dec-20
38.12 X 3.34 31.03 X 32.31 X 31-Dec-20
34.16 C 8.67 30.45 I 31.66 I 31-Dec-20
31.24 H -3.8 29.86 X 31.05 I 31-Dec-20
29.5 A -5.56 29.28 A 30.45 I 31-Dec-20
28.92 A -6.23 28.69 I 29.86 I 31-Dec-20
34.9 Q 3.88 28.12 X 29.27 X 31-Dec-20
28.55 C -2.16 27.55 X 28.69 X 31-Dec-20
31.05 C 8.46 26.98 X 28.11 X 31-Dec-20
13.11 C -8.36 26.43 X 27.53 X 31-Dec-20
26.3 Z -2.5 25.86 I 26.97 X 31-Dec-20
26.65 Z -4.24 25.33 X 26.4 X 31-Dec-20
27.45 X 0.36 24.78 X 25.85 X 31-Dec-20
24.2 I -5.8 24.22 I 25.29 X 31-Dec-20
24.03 A -4.27 23.71 X 24.74 X 31-Dec-20
26 Z 0 23.16 X 24.2 X 31-Dec-20
25.13 A 0 22.63 I 23.67 X 31-Dec-20
23.38 I -2.62 22.11 I 23.13 W 31-Dec-20
23.13 C 0 21.59 I 22.6 W 31-Dec-20
21.98 A 0 21.09 X 22.08 X 31-Dec-20
22.6 Z -0.25 20.57 X 21.58 X 31-Dec-20
23.5 X -1 20.07 X 21.1 X 31-Dec-20
20.68 A 0 19.58 X 20.57 W 31-Dec-20
12.75 C -10.84 19.12 X 20.06 W 31-Dec-20
21.95 B -2.74 18.62 X 19.59 W 31-Dec-20
18.57 C -0.01 18.14 X 19.12 W 31-Dec-20
25.37 X 4.97 17.67 I 18.63 W 31-Dec-20
 17.9 Q -2 17.2 X 18.16 W 31-Dec-20
16.9 P -2.67 16.74 X 17.69 W 31-Dec-20
17.8 Z 0 16.29 X 17.23 W 31-Dec-20
17.9 Q 0.05 15.85 I 16.8 X 31-Dec-20
17.2 Z -1.4 15.41 I 16.33 W 31-Dec-20
16.97 Z -0.9 14.97 X 15.91 X 31-Dec-20
15 P -2.34 14.55 I 15.48 X 31-Dec-20
18.76 Z 0.86 14.13 I 15.05 X 31-Dec-20
13.56 A -1.11 13.71 X 14.61 W 31-Dec-20
19.35 Z 2.55 13.31 I 14.21 X 31-Dec-20
8.85 X -23.16 12.91 I 13.79 W 31-Dec-20
12.98 N -3.6 12.51 X 13.4 X 31-Dec-20
12.14 I -2.06 12.13 I 13.01 X 31-Dec-20
12.28 N 0 11.75 I 12.63 X 31-Dec-20
12.47 P -0.78 11.37 X 12.22 W 31-Dec-20
11.42 N -4.46 11.01 I 11.85 W 31-Dec-20
11.39 Q 0 10.65 X 11.48 W 31-Dec-20
13.65 Z 2.05 10.3 I 11.13 W 31-Dec-20
10.47 X 0 9.95 X 10.78 X 31-Dec-20
10.52 Q -0.15 9.61 X 10.45 X 31-Dec-20
13.2 Q 3.09 9.28 X 10.09 W 31-Dec-20
13.2 P 9.15 8.96 I 9.76 W 31-Dec-20
13.98 N 2.51 8.65 I 9.44 W 31-Dec-20
9.89 X 0.39 8.34 I 9.12 W 31-Dec-20
10.99 A -0.31 8.04 I 8.81 X 31-Dec-20
8.55 Z 0 7.74 I 8.51 N 31-Dec-20
7.9 M -2.35 7.45 X 8.22 W 31-Dec-20
7.51 M -0.59 7.17 X 7.93 W 31-Dec-20
8P 0 6.9 I 7.65 W 31-Dec-20
6.8 N -3.4 6.64 I 7.37 W 31-Dec-20
10.75 M 8.29 6.38 I 7.11 X 31-Dec-20
6.67 C 0 6.13 I 6.85 N 31-Dec-20
6.29 I 0 5.88 I 6.6 W 31-Dec-20
5.88 C -1.3 5.64 X 6.35 W 31-Dec-20
8.09 Z -0.2 5.42 I 6.11 W 31-Dec-20
5.6 Z -1.9 5.19 X 5.88 W 31-Dec-20
8.1 A 0.19 4.98 I 5.66 W 31-Dec-20
7.23 I 2.41 4.77 I 5.44 W 31-Dec-20
5.26 M -1.24 4.57 I 5.23 W 31-Dec-20
1.66 Q -0.51 4.37 X 5.03 W 31-Dec-20
2.24 I -2.72 4.19 I 4.83 W 31-Dec-20
7.24 B 1.11 4.01 I 4.64 W 31-Dec-20
6.34 Q -0.35 3.83 X 4.45 W 31-Dec-20
4.15 P -1.15 3.66 X 4.28 W 31-Dec-20
3.7 Q -2.3 3.5 X 4.1 W 31-Dec-20
3.81 C 0 3.34 X 3.93 W 31-Dec-20
5.08 C -0.1 3.19 X 3.77 X 31-Dec-20
3.41 D -0.11 3.05 X 3.62 X 31-Dec-20
3.1 N 0.13 3Q 3.47 X 31-Dec-20
4.53 A 0.03 3.02 Z 3.33 X 31-Dec-20
3.06 D 0 2.66 X 3.2 X 31-Dec-20
4.06 A -0.16 2.54 X 3.06 X 31-Dec-20
3.22 X -5.08 2.42 X 2.94 X 31-Dec-20
2.4 N -0.61 2.38 Z 2.81 W 31-Dec-20
2.4 H -1.49 2.2 X 2.7 X 31-Dec-20
4.32 N -0.2 2.1 X 2.59 X 31-Dec-20
2.35 P -1.57 2.01 X 2.48 W 31-Dec-20
3.28 B -0.62 1.92 I 2.38 X 31-Dec-20
1.98 M -0.37 1.83 X 2.28 X 31-Dec-20
1.97 Z -0.03 1.74 X 2.19 X 31-Dec-20
0.92 Z -2.18 1.66 X 2.1 X 31-Dec-20
1.95 Z -0.51 1.59 X 2.01 X 31-Dec-20
1.95 P -1.19 1.54 W 1.93 X 31-Dec-20
1.56 D 0.05 1.47 W 1.85 X 31-Dec-20
2.75 Q -0.2 1.4 W 1.78 X 31-Dec-20
0.82 Z -0.93 1.34 W 1.7 X 31-Dec-20
1.22 P -1.22 1.28 W 1.64 X 31-Dec-20
0.89 E -1.01 1.21 W 1.57 I 31-Dec-20
1.31 Z 0.01 1.16 W 1.51 I 31-Dec-20
0.67 A -1.2 1.1 W 1.45 X 31-Dec-20
1.3 Z -0.58 1.05 W 1.4 W 31-Dec-20
1.81 X -0.99 1W 1.34 I 31-Dec-20
1.3 N -0.57 0.96 W 1.29 W 31-Dec-20
1.35 N 0 1.01 M 1.24 W 31-Dec-20
1.11 E 0 0.87 W 1.2 W 31-Dec-20
1.4 X -0.27 0.83 W 1.15 W 31-Dec-20
0.99 Q 0.13 0.79 W 1.11 W 31-Dec-20
1.35 X -0.62 0.75 W 1.06 W 31-Dec-20
1.45 E -0.35 0.72 W 1.03 X 31-Dec-20
3.7 X -1.75 0.69 W 0.99 X 31-Dec-20
0.59 N -0.41 0.66 W 0.95 X 31-Dec-20
0.7 X -0.16 0.63 W 0.92 X 31-Dec-20
0.82 X 0 0.6 W 0.89 X 31-Dec-20
0.76 H 0 0.69 M 0.85 X 31-Dec-20
1.75 N -2.07 0.55 W 0.82 X 31-Dec-20
0.71 Z 0.06 0.52 W 0.8 W 31-Dec-20
1.1 Q -5.1 0.5 W 0.77 X 31-Dec-20
7.64 M <empty> 0.48 W 0.74 X 31-Dec-20
1.76 I 1.39 0.46 W 0.72 X 31-Dec-20
6.22 A 1.15 0.44 W 0.69 X 31-Dec-20
 0.5 Z -0.19 0.42 W 0.67 X 31-Dec-20
0.8 Z -1.29 0.4 W 0.65 X 31-Dec-20
1.8 P -5.04 0.38 W 0.63 X 31-Dec-20
0.5 Z 0 0.37 W 0.61 X 31-Dec-20
0.7 N -0.17 0.42 H 0.59 X 31-Dec-20
1.11 I -0.22 0.34 W 0.57 X 31-Dec-20
1.15 Z -0.23 0.32 W 0.55 X 31-Dec-20
0.36 M -0.94 0.31 W 0.54 X 31-Dec-20
0.51 D -0.69 0.3 W 0.52 X 31-Dec-20
0.4 Z -0.2 0.29 W 0.51 X 31-Dec-20
0.38 W 0.03 0.27 W 0.49 X 31-Dec-20
0.24 X -0.48 0.26 W 0.48 X 31-Dec-20
0.6 Z -0.22 0.25 W 0.47 X 31-Dec-20
0.3 D -0.85 0.25 H 0.45 X 31-Dec-20
1.82 H <empty> 0.23 W 0.44 X 31-Dec-20
0.97 Z 0.58 0.22 W 0.43 X 31-Dec-20
0.27 I -0.39 0.2 W 0.4 X 31-Dec-20
0.55 M -0.35 0.16 W 0.35 X 31-Dec-20
0.24 I 0.02 0.13 W 0.32 X 31-Dec-20
0.2 P -0.09 0.11 W 0.18 Z 31-Dec-20
0.2 D 0.05 0.09 W 0.27 X 31-Dec-20
0.14 P -0.01 0.14 Q 0.25 X 31-Dec-20
0.12 Z 0.02 0.11 Z 0.15 Z 31-Dec-20
0.07 Z -0.1 0.06 Q 0.22 X 31-Dec-20
0.1 P 0 0.11 Q 0.12 N 31-Dec-20

15 JAN 21 (287) 100

19 MAR 21 (350) 100

31 MAR 21 (362) 100 (Quarterlys)

18 JUN 21 (441) 100

17 SEP 21 (532) 100

17 DEC 21 (623) 100

21 JAN 22 (658) 100

18 MAR 22 (714) 100

16 DEC 22 (987) 100

High Low
253.32 245.22
Strike BID BX ASK AX LAST LX Net Chng
185 8.77 Z 9.21 X 9.61 C 0.21
190 9.65 X 10.24 I 10.42 A -1.13
195 10.74 X 11.35 I 11.65 M -0.55
200 11.95 Z 12.54 I 13 H -0.65
202 12.4 X 13.05 X 15.46 Z 4.97
203 12.63 X 13.3 X 15.96 Z 3.96
204 12.88 X 13.56 X 0 0
205 13.14 X 13.82 X 13.99 P 0.99
206 13.39 X 14.08 I 14.76 P 0
207 13.66 X 14.35 X 14.67 Z -0.03
208 13.92 X 14.62 I 17.14 Q 4.54
209 14.22 I 14.9 X 0 0
210 14.49 I 15.18 X 16.17 X 0.92
211 14.77 I 15.46 X 0 0
212 15.02 X 15.74 I 15 D 0.67
213 15.32 X 16.05 X 17.17 X <empty>
214 15.61 I 16.33 X 0 0
215 15.88 X 16.62 I 16.91 A -1.62
216 16.2 I 16.93 X 17 Z 3.33
217 16.47 X 17.23 X 18.59 I 0
218 16.79 I 17.54 X 0 0
219 17.1 I 17.85 X 18 Z 3.55
220 17.41 I 18.16 X 17.46 A -0.49
221 17.72 I 18.48 X 20.01 M 0
222 18.03 I 18.8 X 17.79 I -1.41
223 18.35 I 19.13 X 20.96 D 0
224 18.68 I 19.46 X 18.5 X 0.61
225 19 I 19.79 X 20.42 C 3.58
226 19.33 I 20.13 X 21.03 C 3.78
227 19.67 I 20.47 X 30.3 X <empty>
228 20.01 I 20.82 X 18.02 D -1.13
229 20.35 I 21.17 X 17.78 X -1.75
230 20.9 Q 21.52 X 22.72 A 1.76
231 21.05 I 21.88 X 20.75 P 2.38
232 21.41 I 22.24 X 19.28 A 1.06
233 21.76 I 22.61 X 22.44 W -9.14
234 22.13 I 22.98 X 22.7 M 0
235 22.49 I 23.35 X 23.73 H 5.33
236 22.86 I 23.73 X 22.5 Z -2.73
237 23.24 W 24.12 X 19.19 A -4.31
238 23.62 I 24.51 X 27.01 C 3.32
239 24 I 24.9 X 38.37 X 5.91
240 24.39 I 25.3 X 25.52 C -2.78
241 24.78 I 25.7 X 0 0
242 25.18 I 26.1 X 26.65 B 3.85
243 25.58 I 26.52 X 28.15 N 0
244 25.99 I 26.93 X 28.15 P 0
245 26.4 I 27.35 X 27.65 X 0
246 26.82 I 27.78 X 28.17 X 0
247 27.24 I 28.21 X 29.45 N 4.97
248 27.66 I 28.65 X 29.25 Z 0
249 28.09 I 29.09 X 29.31 N 1.19
250 28.53 I 29.54 X 30.4 Q 0.85
251 28.97 I 29.99 X 0 0
252 29.41 I 30.45 X 29.76 H <empty>
253 29.86 I 30.91 X 32.95 X 7.04
254 30.31 I 31.38 X 31.46 M 4.04
255 30.77 I 31.85 X 32.14 A 0.94
256 31.24 I 32.33 X 28.48 N -0.62
257 31.71 I 32.81 X 26.23 E -1.58
258 32.18 I 33.3 X 28 M -2.12
259 32.67 I 33.8 X 32.54 Z 3.96
260 33.15 I 34.3 X 33.51 I -2.06
261 33.64 I 34.81 X 28.86 C -1.28
262 34.14 I 35.32 X 35.14 H 6.92
263 34.64 I 35.84 X 28.5 X -5.64
264 35.13 I 36.37 X 0 0
265 35.65 I 36.9 X 36.5 E 4.2
266 36.17 I 37.44 X 31.68 C -3.49
267 36.7 I 37.99 X 31.51 C -4.13
268 37.23 I 38.54 X 0 0
269 37.76 I 39.1 X 55 Z 23
270 38.31 I 39.66 X 42 N 6.71
271 38.85 I 40.23 X 0 0
272 39.41 I 40.81 X 41.73 B -9.72
273 39.97 I 41.4 X 22 P 6.3
274 40.54 I 41.99 X 59 Z 10.61
275 41.11 I 42.59 X 43.03 I -0.34
276 41.69 I 43.19 X 0 0
277 42.27 I 43.81 X 15.28 C <empty>
278 42.86 I 44.43 X 0 0
279 43.46 I 45.06 X 14.28 C <empty>
280 44.06 I 45.69 X 46.91 C 7.66
281 44.63 X 46.33 X 28.39 A -3.54
282 45.25 X 46.98 X 30.15 M -1.35
283 45.87 X 47.63 I 0 0
284 46.5 X 48.3 I 28.92 C <empty>
285 47.13 X 48.97 I 42.35 C -0.89
286 47.78 X 49.65 I 56.75 B 3.78
287 48.42 X 50.34 I 39 Z 8.25
288 49.08 X 51.04 I 52.2 X 15.2
289 49.74 X 51.74 I 38.15 N 13.42
290 50.41 X 52.45 I 52.75 I 1
291 51.08 X 53.17 I 22.29 I <empty>
292 51.76 X 53.9 I 22.35 E 5.25
293 52.45 X 54.63 I 26.11 I 7.11
294 53.14 X 55.35 X 29.09 D 20.38
295 53.84 X 56.1 X 64.61 X -10.51
296 54.55 X 56.86 X 12.54 I 1.69
297 55.26 X 57.62 X 30.5 M 5.42
298 55.98 X 58.4 X 9.12 C -0.88
299 56.7 X 59.18 X 51.5 N -15.05
300 57.43 X 59.97 X 57.89 M 6.89
301 58.17 X 60.76 X 69.47 X 24.02
302 58.91 I 61.57 X 47 B 12.6
303 59.67 X 62.41 I 38.89 I 14.82
304 60.42 X 63.23 I 28.35 D -5.15
305 61.19 X 64.06 X 58.66 C -12.62
306 61.96 X 64.89 I 24.3 Z -8.63
307 62.73 X 65.73 I 78.92 C 10.51
308 63.51 I 66.58 I 20.67 M 9.22
309 64.3 X 67.43 I 34.21 I 13.64
310 65.1 X 68.26 W 65.8 H 0
311 65.93 D 69.14 I 29.92 M -2.46
312 66.77 D 69.93 A 70.46 I 0
313 67.62 D 70.82 A 12.39 Z -0.81
314 68.47 D 71.76 Z 72.25 I 0
315 69.33 D 72.62 Z 80 D 3.17
316 70.19 D 73.42 X 37.98 X 20.3
317 71.06 D 74.28 X 62 Z -19
318 71.94 D 75.15 X 40.63 E 28.09
319 72.81 D 76.09 Z 38.88 X 26.33
320 73.7 D 76.86 W 73.95 Z 0
321 74.58 D 77.86 Z 15.61 J <empty>
322 75.48 D 78.64 W 105 N 11.58
323 76.37 D 79.51 W 55.48 A 2.48
324 77.27 D 80.46 W 20 A 4.49
325 78.18 D 81.18 A 58.55 Q 1.55
326 79.09 D 82.09 A 34 Z 8
327 80 D 83 A 56.13 Q 9.13
328 80.92 D 84.18 Z 25.23 C 8.73
329 81.84 D 85.1 Z 71.5 Z -25.47
330 82.76 D 85.79 A 65.5 Z 4.9
331 83.69 D 86.72 A 83.5 Q 0
332 84.62 D 87.65 A 27.15 N 2.01
333 85.55 D 88.64 W 33.4 Z -16.54
334 86.49 D 89.54 X 50.12 A 19.76
335 87.43 D 90.48 X 99.08 E 58.54
336 88.37 D 91.42 X 64.75 D 15.85
337 89.32 D 92.4 W 49.69 X 31.02
338 90.26 D 93.31 X 84 Z 2
339 91.21 D 94.47 Z 51.5 X 19.59
340 92.17 D 95.42 Z 116.6 I 14.7
341 93.12 D 96.37 Z 25.97 I 0.94
342 94.08 D 97.33 Z 20.32 Q <empty>
343 95.04 D 98.29 Z 28.05 C 2.78
344 96 D 99.25 Z 0 0
345 96.96 D 100.21 Z 59.66 A 9.06
346 97.92 D 100.98 X 0 0
347 98.89 D 102.14 Z 0 0
348 99.86 D 103.1 Z 43.8 Z 4.64
349 100.82 D 104.07 Z 0 0
350 101.79 D 105.04 Z 73.87 X -10.08
351 102.76 D 106.01 Z 28.98 X 1.61
352 103.74 D 106.98 Z 0 0
353 104.71 D 107.7 N 0 0
354 105.68 D 108.67 N 29.85 P <empty>
355 106.66 D 109.7 X 26.19 X -5.05
356 107.64 D 110.62 N 0 0
357 108.61 D 111.6 N 0 0
358 109.59 D 112.84 Z 0 0
359 110.57 D 113.55 N 0 0
360 111.55 D 114.53 N 33.03 C -1.12
361 112.53 D 115.51 N 0 0
362 113.51 D 116.49 N 0 0
363 114.5 D 117.47 N 0 0
364 115.48 D 118.45 N 0 0
365 116.46 D 119.43 N 0 0
366 117.45 D 120.42 N 130.77 M <empty>
367 118.43 D 121.4 N 0 0
368 119.42 D 122.39 N 0 0
369 120.4 D 123.37 N 0 0
370 121.39 D 124.36 N 48.1 Q <empty>
371 122.38 D 125.34 N 0 0
372 123.36 D 126.31 A 0 0
375 126.33 D 129.29 N 0 0
380 131.27 D 134.23 N 0 0
385 136.23 D 139.2 N 0 0
390 141.2 D 144.13 N 54.05 A <empty>
395 146.17 D 149.11 N 0 0
400 151.15 D 154.05 N 114.23 I 40.44
405 156.13 D 159.01 N 0 0
410 161.11 D 164 N 168.49 M <empty>
415 166.1 D 168.97 N 178.91 A <empty>
Stock quote and option quote for SPY on 4/11/20 11:07:34

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
278.2 P 4.17 278.97 P 279 P 3x1 ### 277.58

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 2.02% <empty> 1.406 Q 3/20/2020 339.08 218.26 0 0.971

13 APR 20 (3) 100 (Weeklys)

15 APR 20 (5) 100 (Weeklys)

17 APR 20 (7) 100

20 APR 20 (10) 100 (Weeklys)

22 APR 20 (12) 100 (Weeklys)

24 APR 20 (14) 100 (Weeklys)

27 APR 20 (17) 100 (Weeklys)

29 APR 20 (19) 100 (Weeklys)

1 MAY 20 (21) 100 (Weeklys)

4 MAY 20 (24) 100 (Weeklys)

6 MAY 20 (26) 100 (Weeklys)

8 MAY 20 (28) 100 (Weeklys)

11 MAY 20 (31) 100 (Weeklys)

13 MAY 20 (33) 100 (Weeklys)

15 MAY 20 (35) 100

18 MAY 20 (38) 100 (Weeklys)

22 MAY 20 (42) 100 (Weeklys)

29 MAY 20 (49) 100 (Weeklys)

19 JUN 20 (70) 100

30 JUN 20 (81) 100 (Quarterlys)

17 JUL 20 (98) 100

18 SEP 20 (161) 100

30 SEP 20 (173) 100 (Quarterlys)

16 OCT 20 (189) 100

20 NOV 20 (224) 100

18 DEC 20 (252) 100

31 DEC 20 (265) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
76.87 I -4.35 95.87 N 98.88 D 31-Dec-20
75.99 X 2.04 91.45 A 94.47 D 31-Dec-20
90.86 I 22.75 87.14 A 90.13 D 31-Dec-20
58.27 Q -10.78 82.9 A 85.87 E 31-Dec-20
0 0 81.26 A 84.18 E 31-Dec-20
0 0 80.29 N 83.35 D 31-Dec-20
0 0 79.52 N 82.51 D 31-Dec-20
60.62 I 2.73 78.68 N 81.68 D 31-Dec-20
0 0 77.86 A 80.84 E 31-Dec-20
0 0 77.03 A 80.01 E 31-Dec-20
0 0 76.21 A 79.19 D 31-Dec-20
0 0 75.39 N 78.36 E 31-Dec-20
54.68 X 4.64 74.57 N 77.54 E 31-Dec-20
60.19 X <empty> 73.83 A 76.73 D 31-Dec-20
0 0 72.93 N 75.91 D 31-Dec-20
0 0 72.11 N 75.1 D 31-Dec-20
53.44 X 0.83 71.31 A 74.29 D 31-Dec-20
33.63 Z -5.62 70.58 C 73.48 E 31-Dec-20
51.62 X <empty> 69.73 N 72.68 D 31-Dec-20
0 0 68.93 N 71.88 E 31-Dec-20
71.74 I 31.01 68.09 N 71.09 D 31-Dec-20
49.33 X 10.55 67.2 C 70.29 D 31-Dec-20
47 Z -6.85 66.47 A 69.5 D 31-Dec-20
50 N 15.27 65.61 W 68.71 D 31-Dec-20
27.37 C -19.25 64.82 C 67.92 D 31-Dec-20
24.5 N -13.03 64.08 C 67.13 D 31-Dec-20
 51.2 X 5.63 63.3 C 66.35 D 31-Dec-20
46.46 C 3.16 62.52 C 65.57 D 31-Dec-20
0 0 61.75 X 64.79 D 31-Dec-20
46.41 X 2.54 60.98 C 64.01 D 31-Dec-20
23.8 Q -9.82 60.22 C 63.24 D 31-Dec-20
42.49 X 15.49 59.48 X 62.47 D 31-Dec-20
39.71 C -3.74 58.67 C 61.7 D 31-Dec-20
39.49 X -2.61 57.93 C 60.94 D 31-Dec-20
28.8 M -10.44 57.18 C 60.18 D 31-Dec-20
39.55 I 9.09 56.43 C 59.42 E 31-Dec-20
43.14 X 1.58 55.72 C 58.67 X 31-Dec-20
37.69 C -6.79 55 X 57.91 X 31-Dec-20
29.82 N -6.97 54.25 C 57.14 X 31-Dec-20
36.48 C -4.57 53.52 C 56.38 X 31-Dec-20
17.03 Z -12.97 52.79 C 55.62 X 31-Dec-20
42.22 A 7.01 52.09 X 54.87 X 31-Dec-20
54.19 C 13.68 51.35 C 54.12 X 31-Dec-20
38.12 X 3.34 50.65 X 53.38 C 31-Dec-20
35.76 Q 1.6 49.89 C 52.65 X 31-Dec-20
45.02 X 13.78 49.17 C 51.9 X 31-Dec-20
48.4 C 4.11 48.47 X 51.16 X 31-Dec-20
48.87 H 4.6 47.75 C 50.41 X 31-Dec-20
44.91 M 1.54 47.09 X 49.66 C 31-Dec-20
42.88 Z 7.47 46.37 C 48.92 X 31-Dec-20
42.33 A 7.63 45.68 C 48.2 X 31-Dec-20
13.11 C -8.36 44.99 C 47.47 X 31-Dec-20
46.84 C 5.9 44.3 C 46.76 X 31-Dec-20
41.81 C 15.16 43.61 C 46.04 X 31-Dec-20
29.96 I 2.51 42.93 C 45.33 X 31-Dec-20
29.46 I 5.26 42.26 C 44.62 X 31-Dec-20
24.03 A -4.27 41.56 X 43.94 X 31-Dec-20
41.25 A 4.43 40.87 C 43.23 X 31-Dec-20
36.7 C 11.57 40.2 C 42.52 X 31-Dec-20
37.81 C 14.43 39.55 C 41.8 X 31-Dec-20
37.6 C 0.97 38.91 X 41.11 X 31-Dec-20
28.13 C 6.15 38.26 X 40.43 X 31-Dec-20
38.5 Z 9.09 37.59 C 39.75 X 31-Dec-20
23.5 X -1 36.95 C 39.07 X 31-Dec-20
26.64 H 5.96 36.32 X 38.4 X 31-Dec-20
32 N 6.11 35.68 X 37.73 X 31-Dec-20
21.95 B -2.74 35.05 X 37.07 X 31-Dec-20
36.66 C 3.24 34.37 C 36.42 X 31-Dec-20
36.55 A 6.66 33.73 C 35.76 X 31-Dec-20
28.15 C 4.76 33.11 C 35.1 X 31-Dec-20
28.86 M 5.84 32.51 C 34.42 X 31-Dec-20
 17.8 Z -5.26 31.89 C 33.78 X 31-Dec-20
31.72 N 2.62 31.29 C 32.64 X 31-Dec-20
30.83 C 3.27 30.69 X 32 I 31-Dec-20
16.97 Z -0.9 30.08 C 31.42 Z 31-Dec-20
30.16 Z 1.66 29.49 C 30.81 Z 31-Dec-20
26.47 C 7.71 28.91 X 30.16 Z 31-Dec-20
27.1 C 3.72 28.3 X 29.61 Z 31-Dec-20
25.3 C 5.95 27.7 C 28.97 Z 31-Dec-20
8.85 X -23.16 27.11 C 28.39 Z 31-Dec-20
27.33 H 3.7 26.54 C 27.81 Z 31-Dec-20
27.05 Q 14.91 25.97 C 27.24 Z 31-Dec-20
26.15 Z 2.65 25.42 X 26.67 Z 31-Dec-20
27.43 Q 14.96 24.85 C 26.11 Z 31-Dec-20
16.08 Z 4.66 24.31 X 25.55 Z 31-Dec-20
25.51 Z 9.83 23.75 C 25.03 Z 31-Dec-20
15.05 M 1.67 23.2 C 24.45 Z 31-Dec-20
19 Z 3.73 22.64 C 23.91 Z 31-Dec-20
18.91 Z 8.39 22.11 X 23.41 Z 31-Dec-20
18.13 A 4.93 21.56 X 22.86 C 31-Dec-20
13.2 P 9.15 21.05 C 22.35 C 31-Dec-20
22.85 A 11.7 20.54 C 21.83 C 31-Dec-20
20.64 E 2.22 20.04 X 21.32 Z 31-Dec-20
10.99 A -0.31 19.53 C 20.81 Z 31-Dec-20
16.35 M 4.53 19.03 C 20.31 Z 31-Dec-20
7.9 M -2.35 18.55 X 19.81 Z 31-Dec-20
7.51 M -0.59 18.03 C 19.32 C 31-Dec-20
19.82 X 3.12 17.54 X 18.84 Z 31-Dec-20
6.8 N -3.4 17.06 C 18.36 Z 31-Dec-20
9.52 Q -1.23 16.6 C 17.86 Z 31-Dec-20
13.2 B 6.53 16.13 C 17.39 Z 31-Dec-20
6.29 I -2.99 15.68 C 16.93 Z 31-Dec-20
15.8 Q 1.69 15.24 X 16.48 Z 31-Dec-20
16.8 Z 4.69 14.78 C 16.03 Z 31-Dec-20
11.6 Z 6 14.34 C 15.59 Z 31-Dec-20
8.1 A 0.19 13.89 A 15.16 Z 31-Dec-20
7.23 I 2.41 13.46 C 14.73 Z 31-Dec-20
14.7 C 5.13 13.03 C 14.06 P 31-Dec-20
10.6 M 3.62 12.62 C 13.9 Z 31-Dec-20
2.24 I -2.72 12.22 C 13.52 C 31-Dec-20
7.24 B 1.11 11.82 C 13.11 C 31-Dec-20
12.03 H 1.44 11.42 C 12.72 Z 31-Dec-20
11.7 I 2.37 11.04 X 12.33 Z 31-Dec-20
12.24 A 2.24 10.64 C 11.95 W 31-Dec-20
10.49 M 2.49 10.27 X 11.58 C 31-Dec-20
5.72 A 0.64 9.89 C 11.2 C 31-Dec-20
 4.76 M 1.35 9.54 C 10.85 C 31-Dec-20
10.92 P 4.12 9.19 C 10.49 C 31-Dec-20
4.53 A 0.03 8.84 C 10.15 C 31-Dec-20
5.92 N 2.86 8.51 C 9.8 C 31-Dec-20
9.78 Q 2.25 8.17 C 9.48 Z 31-Dec-20
3.22 X -5.08 7.84 C 9.13 Z 31-Dec-20
8.85 P 1.71 7.52 C 8.61 Q 31-Dec-20
8.69 Q 5.29 7.22 C 8.49 Z 31-Dec-20
3.45 A -0.87 6.93 Q 8.19 Z 31-Dec-20
7.5 H 5.15 6.65 Q 7.89 Z 31-Dec-20
5.46 B 2.18 6.53 N 7.61 C 31-Dec-20
6.6 N 1 6.11 Q 7.33 Z 31-Dec-20
7.24 Z 1.79 5.81 X 7.05 Z 31-Dec-20
0.92 Z -2.18 5.57 Q 6.78 Z 31-Dec-20
1.95 Z -0.51 5.32 W 6.52 X 31-Dec-20
3.24 Z 1.29 5.08 W 6.26 Z 31-Dec-20
5.4 D 0.75 4.85 W 6Z 31-Dec-20
4.21 H 0.46 4.64 Q 5.76 Z 31-Dec-20
3.15 P -0.1 4.61 N 5.16 N 31-Dec-20
4.64 B 1.09 4.23 I 5.3 W 31-Dec-20
2.3 W -0.98 4.03 Z 5.09 W 31-Dec-20
3.12 H 0.98 3.84 Z 4.87 W 31-Dec-20
3.15 C 1.03 3.66 Z 4.67 W 31-Dec-20
1.81 Z 0.51 3.5 I 4.47 Z 31-Dec-20
1.6 H -0.21 3.44 N 4.27 X 31-Dec-20
1.8 C 0.5 3.15 Z 4.09 I 31-Dec-20
3.45 Z 0.5 3.3 P 3.93 W 31-Dec-20
2.44 N 1.33 2.86 W 3.75 I 31-Dec-20
3.6 Z 2.2 2.72 W 3.59 Z 31-Dec-20
0.99 Q 0.13 2.59 W 3.44 Z 31-Dec-20
1.64 Z 0.29 2.46 Z 3.3 Q 31-Dec-20
2.93 A 0.63 2.34 W 3.16 Q 31-Dec-20
1.58 C 0.2 2.22 W 3.02 W 31-Dec-20
2.74 H 0.74 2.11 W 2.89 Q 31-Dec-20
0.7 X -0.16 2Z 2.76 W 31-Dec-20
0.82 X -1.28 1.91 W 2.64 Z 31-Dec-20
2.5 Z 0.8 1.81 W 2.5 M 31-Dec-20
1.75 N -2.07 1.72 Z 2.41 W 31-Dec-20
1.3 M 0.59 1.63 Z 2.31 W 31-Dec-20
1.1 Q -5.1 1.55 Z 2.21 W 31-Dec-20
7.64 M <empty> 1.55 Q 2.11 W 31-Dec-20
1.77 Z 0.01 1.4 Z 2.02 W 31-Dec-20
6.22 A 1.15 1.33 Z 1.93 W 31-Dec-20
0.5 Z -0.19 1.26 Z 1.85 W 31-Dec-20
0.69 X -0.11 1.2 Z 1.77 W 31-Dec-20
 1.8 P -5.04 1.14 Z 1.69 W 31-Dec-20
1.45 Z 0.46 1.25 Z 1.42 Z 31-Dec-20
0.7 N -0.17 1.19 Z 1.37 Z 31-Dec-20
1.01 C 0.46 1.13 Z 1.31 Z 31-Dec-20
1.04 Z 0.12 1.08 Z 1.26 Z 31-Dec-20
0.36 M -0.94 1.03 Z 1.2 Z 31-Dec-20
1.07 M 0.56 0.98 Z 1.15 Z 31-Dec-20
1.06 P 0.66 0.94 Z 1.1 Z 31-Dec-20
0.38 W 0.03 0.89 Z 1.04 Z 31-Dec-20
0.24 X -0.48 0.85 Z 1Z 31-Dec-20
0.91 A 0.31 0.81 Z 0.96 Z 31-Dec-20
0.9 C 0.6 0.79 Z 0.95 W 31-Dec-20
1.82 H <empty> 0.74 Z 0.89 Z 31-Dec-20
0.79 M 0.08 0.72 Z 0.88 Z 31-Dec-20
0.27 I -0.39 0.63 Z 0.78 W 31-Dec-20
0.43 M 0.01 0.5 Z 0.65 Z 31-Dec-20
0.4 M 0.03 0.41 Z 0.49 W 31-Dec-20
0.38 Z 0.18 0.33 Z 0.47 Z 31-Dec-20
0.31 C -0.25 0.28 Z 0.41 Z 31-Dec-20
0.27 Z 0.02 0.24 X 0.29 Z 31-Dec-20
0.25 Z 0.08 0.2 Z 0.32 Z 31-Dec-20
0.19 Z 0.02 0.2 P 0.29 Z 31-Dec-20
0.18 Z 0.04 0.18 Z 0.19 Z 31-Dec-20

15 JAN 21 (280) 100

19 MAR 21 (343) 100

31 MAR 21 (355) 100 (Quarterlys)

18 JUN 21 (434) 100

17 SEP 21 (525) 100

17 DEC 21 (616) 100

21 JAN 22 (651) 100

18 MAR 22 (707) 100

16 DEC 22 (980) 100

High Low
281.2 275.47
Strike BID BX ASK AX LAST LX Net Chng
185 5.5 P 5.71 Z 5.5 X -0.59
190 6E 6.4 W 6.12 C -0.71
195 6.46 X 7.13 W 7.71 X -0.54
200 7.6 Q 7.9 Q 7.74 I -0.6
202 7.55 A 8.25 Z 15.46 Z 4.97
203 7.72 X 8.41 Z 8.86 Z -7.1
204 7.89 X 8.59 Z 8.38 C -4.62
205 8.06 X 8.76 W 13.99 P 0.99
206 8.23 A 8.93 Z 8.72 D -6.04
207 8.4 A 9.11 W 14.67 Z -0.03
208 8.58 A 9.29 W 17.14 Q 4.54
209 8.76 A 9.47 W 0 0
210 8.94 A 9.66 W 9.53 Q -1.05
211 9.13 X 9.85 Z 11.7 Z -3.43
212 9.31 A 10.04 W 10.25 B -2.1
213 9.5 A 10.23 W 17.17 X <empty>
214 9.7 X 10.42 W 0 0
215 10 Q 10.62 W 10.58 N -0.78
216 10.09 X 10.82 W 17 Z 3.33
217 10.29 X 11.02 W 12 C -6.59
218 10.49 X 11.23 W 0 0
219 10.69 A 11.43 W 18 Z 3.55
220 11 Q 11.64 W 11.4 H -1.07
221 11.11 A 11.86 W 12.53 A -7.48
222 11.32 A 12.07 W 13.05 H 0.02
223 11.54 X 12.29 W 11.89 P -9.07
224 11.76 X 12.52 W 15.85 X -2.65
225 11.98 X 12.74 W 13.23 M -1.43
226 12.2 A 12.97 W 21.03 C 3.78
227 12.43 X 13.2 W 30.3 X <empty>
228 12.65 A 13.43 W 18.02 D -1.13
229 12.89 X 13.66 W 17.78 X -1.75
230 13.12 A 13.9 W 13.8 H -0.88
231 13.36 A 14.15 W 15.79 N -4.96
232 13.6 A 14.39 W 15.06 C -4.22
233 13.84 A 14.64 W 15.57 C -6.87
234 14.09 X 14.88 C 17.8 Z -4.9
235 14.33 A 15.15 W 16.42 D -1.29
236 14.59 X 15.39 C 18.3 P -4.2
237 14.84 X 15.65 C 19.19 A -4.31
238 15.1 X 15.93 Z 16.75 M -10.26
239 15.36 X 16.18 C 38.37 X 5.91
240 15.62 X 16.44 C 16.34 Q -0.78
241 15.88 C 16.72 C 16.2 N -4.28
242 16.15 C 17 C 18.68 A -7.97
243 16.42 C 17.28 Z 20.34 Z -7.81
244 16.7 C 17.56 C 28.15 P -9.45
245 16.98 A 17.84 C 21.62 A -6.03
246 17.26 A 18.13 C 19.26 I -1.91
247 17.54 C 18.41 C 18.4 I -5.02
248 17.83 C 18.71 C 21.77 C -7.48
249 18.12 A 19.01 C 18.98 D -1.32
250 18.41 C 19.15 Q 19.38 Q -0.82
251 18.71 A 19.63 W 20.77 C -9.74
252 19.01 A 19.92 C 24.46 X -5.3
253 19.31 C 20.23 C 24.84 I -8.11
254 19.62 C 20.56 C 24.3 M -7.16
255 19.93 C 20.9 Z 20.16 E -2.57
256 20.25 X 21.22 W 24.09 A -4.39
257 20.57 X 21.53 C 25.58 E -0.65
258 20.89 X 21.86 C 23.22 A -4.03
259 21.22 X 22.22 C 23.64 M 0.02
260 21.55 X 22.55 C 22 M -1.7
261 21.88 X 22.89 C 27.1 N -1.76
262 22.22 X 23.26 W 27.2 Z -7.94
263 22.56 X 23.6 Z 26.98 C -1.52
264 22.9 X 23.97 Z 28.16 N -6.19
265 23.75 Z 24.31 C 23.9 Z -1.79
266 23.61 X 24.68 C 26 N -5.68
267 23.97 X 25.05 C 26.71 C -4.8
268 24.33 X 25.45 Z 27.81 A <empty>
269 24.69 X 25.83 Z 28.21 W 0.01
270 25.06 X 26.2 C 25.87 M -1.88
271 25.43 C 26.59 C 28.35 C -0.24
272 25.82 X 27 Z 28.22 C 0.42
273 26.2 X 27.36 X 28.79 C 0.3
274 26.59 X 27.78 C 29.32 C -0.33
275 26.98 X 28.21 Z 27.07 C -2.77
276 27.38 X 28.6 C 29.22 T -1.34
277 27.77 X 29.05 Z 29.41 X -1.13
278 28.17 X 29.47 W 29.49 P -1.48
279 29 M 29.91 Z 29.5 Z 15.22
280 29.01 I 30.35 W 29.43 A -2.51
281 29.4 X 30.76 Q 28.39 A -3.54
282 29.88 I 31.19 Q 30.15 M -1.35
283 30.32 I 31.67 Q 0 0
284 30.77 I 32.1 Q 28.92 C <empty>
285 31.19 Z 32.57 Q 42.35 C -0.89
286 31.65 W 33.06 Q 32.06 I -24.69
287 32.11 Z 33.54 Q 39 Z 8.25
288 32.6 C 34 Q 52.2 X 15.2
289 33.11 I 34.54 W 38.15 N 13.42
290 33.55 Z 35 Q 33.71 X -4.73
291 34.04 Z 35.48 Q 22.29 I <empty>
292 34.57 Z 35.99 Q 22.35 E 5.25
293 35.05 Z 36.53 X 26.11 I 7.11
294 35.57 I 37.02 Q 29.09 D 20.38
295 36.1 Z 37.58 Q 36.9 N -22.7
296 36.62 Z 38.12 W 12.54 I 1.69
297 37.15 Z 38.64 X 30.5 M 5.42
298 37.69 Z 39.2 W 46.9 W 37.78
299 38.21 X 39.75 W 47.4 B -4.1
300 38.76 I 40.29 X 38.67 Q -3.58
301 39.3 Z 40.85 X 69.47 X 24.02
302 39.87 I 41.45 W 47 B 12.6
303 40.47 I 42.02 W 38.89 I 14.82
304 40.53 X 43.13 W 28.35 D -5.15
305 41.08 X 43.7 W 46.2 H -12.46
306 41.64 X 44.21 N 24.3 Z -8.63
307 42.2 X 44.81 W 78.92 C 10.51
308 42.78 X 45.4 W 20.67 M 9.22
309 43.35 X 45.99 W 34.21 I 13.64
310 43.94 X 46.6 W 65.8 H -1.81
311 44.53 X 47.21 W 29.92 M -2.46
312 45.13 X 47.81 W 70.46 I 58.25
313 45.73 X 48.45 W 12.39 Z -0.81
314 46.34 X 48.98 C 72.25 I -7.98
315 46.99 D 49.62 C 80 D 3.17
316 47.64 D 50.27 C 37.98 X 20.3
317 48.3 D 50.96 C 62 Z -19
318 48.97 D 51.58 C 40.63 E 28.09
319 49.64 D 52.34 C 38.88 X 26.33
320 50.33 D 53 C 73.95 Z 0.02
321 51.02 D 53.7 C 55.73 C 41.18
322 51.71 D 54.39 C 105 N 11.58
323 52.42 D 55.08 X 55.48 A 2.48
324 54.12 N 55.8 C 20 A 4.49
325 53.86 D 56.53 A 59.42 M -26.88
326 54.59 D 57.25 C 59.79 M 25.79
327 55.32 D 57.96 X 56.13 Q 9.13
328 56.07 D 58.69 C 25.23 C 8.73
329 56.82 D 59.45 C 71.5 Z -25.47
330 57.58 D 60.18 N 58.06 I -23.8
331 58.35 D 60.94 N 83.5 Q 0.16
332 59.13 D 61.76 C 27.15 N 2.01
333 59.91 D 62.53 C 33.4 Z -16.54
334 60.71 D 63.31 C 50.12 A 19.76
335 61.51 D 64.08 A 99.08 E 58.54
336 62.32 D 64.88 A 64.75 D 15.85
337 63.13 D 65.69 A 49.69 X 31.02
338 63.95 D 66.47 N 84 Z 2
339 64.78 D 67.28 N 51.5 X 19.59
340 65.62 D 67.99 N 116.6 I 14.7
341 66.47 E 68.82 N 25.97 I 0.94
342 67.32 E 69.65 X 20.32 Q <empty>
343 68.18 E 70.5 X 69.1 N 41.05
344 69.04 E 71.35 N 69.03 M -33.97
345 69.91 E 72.22 N 59.66 A 9.06
346 70.78 D 73.15 N 0 0
347 71.67 E 73.95 N 0 0
348 72.55 D 74.95 N 43.8 Z 4.64
349 73.45 E 75.77 X 0 0
350 74.35 E 76.66 N 74.41 I -5.87
351 75.25 E 77.55 C 28.98 X 1.61
352 76.16 E 78.46 N 0 0
353 77.07 E 79.36 N 0 0
354 77.98 E 80.27 N 29.85 P <empty>
355 78.9 E 81.17 N 26.19 X -5.05
356 79.83 E 82.08 W 0 0
357 80.75 E 83.01 N 0 0
358 81.69 E 83.93 A 0 0
359 82.62 E 84.86 X 0 0
360 83.56 E 85.79 X 33.03 C -1.12
361 84.5 E 86.75 N 0 0
362 85.44 E 87.69 A 0 0
363 86.38 E 88.63 A 0 0
364 87.33 E 89.53 W 0 0
365 88.28 E 90.48 W 0 0
366 89.24 E 91.43 W 130.77 M <empty>
367 90.19 E 92.44 A 0 0
368 91.15 E 93.33 W 0 0
369 92.11 E 94.31 W 0 0
370 93.07 E 95.27 W 48.1 Q <empty>
371 94.03 E 96.23 W 0 0
372 94.99 E 97.19 W 0 0
375 97.89 E 100.09 W 0 0
380 102.75 E 104.94 C 0 0
385 107.64 E 109.83 C 0 0
390 112.53 E 114.74 C 54.05 A <empty>
395 117.44 E 119.69 W 0 0
400 122.37 E 124.6 W 114.23 I 40.44
405 127.31 E 129.57 W 0 0
410 132.26 E 134.5 C 168.49 M <empty>
415 137.21 E 139.47 W 144.68 Z -34.23
Stock quote and option quote for SPY on 4/18/20 11:07:46

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
286.64 P 7.54 200 A 286.66 P 20 x 0 ### 285.38

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.96% <empty> 1.406 Q 3/20/2020 339.08 218.26 0 0.9705

17 APR 20 (0) 100

20 APR 20 (3) 100 (Weeklys)

22 APR 20 (5) 100 (Weeklys)

24 APR 20 (7) 100 (Weeklys)

27 APR 20 (10) 100 (Weeklys)

29 APR 20 (12) 100 (Weeklys)

1 MAY 20 (14) 100 (Weeklys)

4 MAY 20 (17) 100 (Weeklys)

6 MAY 20 (19) 100 (Weeklys)

8 MAY 20 (21) 100 (Weeklys)

11 MAY 20 (24) 100 (Weeklys)

13 MAY 20 (26) 100 (Weeklys)

15 MAY 20 (28) 100

18 MAY 20 (31) 100 (Weeklys)

20 MAY 20 (33) 100 (Weeklys)

22 MAY 20 (35) 100 (Weeklys)

26 MAY 20 (39) 100

29 MAY 20 (42) 100 (Weeklys)

19 JUN 20 (63) 100

30 JUN 20 (74) 100 (Quarterlys)

17 JUL 20 (91) 100

18 SEP 20 (154) 100

30 SEP 20 (166) 100 (Quarterlys)

16 OCT 20 (182) 100

20 NOV 20 (217) 100

18 DEC 20 (245) 100

31 DEC 20 (258) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
93.21 N 16.34 103.83 W 106.67 Z 31-Dec-20
75.99 X 2.04 99.42 C 102.15 Z 31-Dec-20
90.86 I 22.75 95.08 W 97.68 Z 31-Dec-20
87.28 E 29.01 90.79 W 93.27 Z 31-Dec-20
0 0 89.09 W 91.52 Z 31-Dec-20
0 0 88.24 W 90.65 Z 31-Dec-20
0 0 87.4 W 89.78 Z 31-Dec-20
60.62 I 2.73 86.55 C 88.91 Z 31-Dec-20
0 0 85.71 C 88.05 Z 31-Dec-20
0 0 84.88 W 87.19 X 31-Dec-20
78.82 N <empty> 84.04 W 86.33 X 31-Dec-20
0 0 83.21 W 85.47 X 31-Dec-20
82 H 27.32 82.37 X 84.62 X 31-Dec-20
60.19 X <empty> 81.54 X 83.76 X 31-Dec-20
0 0 80.72 X 82.91 X 31-Dec-20
0 0 79.9 Z 82.07 X 31-Dec-20
53.44 X 0.83 79.07 X 81.22 X 31-Dec-20
33.63 Z -5.62 78.26 Z 80.38 Z 31-Dec-20
51.62 X <empty> 77.44 C 79.54 Z 31-Dec-20
0 0 76.63 Z 78.7 Z 31-Dec-20
71.74 I 31.01 75.81 C 77.86 Z 31-Dec-20
49.33 X 10.55 75 C 77.03 Z 31-Dec-20
47 Z -6.85 74.2 C 76.2 Z 31-Dec-20
50 N 15.27 74.18 X 74.85 X 31-Dec-20
27.37 C -19.25 73.37 A 74.04 X 31-Dec-20
24.5 N -13.03 72.56 X 73.21 A 31-Dec-20
 51.2 X 5.63 71.76 A 72.42 X 31-Dec-20
68.33 I 21.87 70.97 X 71.62 X 31-Dec-20
0 0 70.16 X 70.82 X 31-Dec-20
63.16 I 0 69.35 X 70.01 A 31-Dec-20
23.8 Q -9.82 68.55 X 69.2 A 31-Dec-20
42.49 X 15.49 67.75 A 68.4 X 31-Dec-20
39.71 C -3.74 66.98 A 67.6 X 31-Dec-20
63 N 23.51 66.17 A 66.81 X 31-Dec-20
64.15 C 35.35 65.41 A 66.02 X 31-Dec-20
39.55 I 9.09 64.62 A 65.24 X 31-Dec-20
43.14 X 1.58 63.83 X 64.45 A 31-Dec-20
58 D 20.31 63.06 X 63.68 X 31-Dec-20
29.82 N -6.97 62.29 A 62.9 X 31-Dec-20
36.48 C -4.57 61.49 A 62.11 X 31-Dec-20
17.03 Z -12.97 60.75 A 61.36 X 31-Dec-20
42.22 A 7.01 59.97 A 60.58 X 31-Dec-20
54.19 C 13.68 59.2 X 59.8 A 31-Dec-20
38.12 X 3.34 58.41 A 59.03 X 31-Dec-20
35.76 Q 1.6 57.66 X 58.27 X 31-Dec-20
45.02 X 13.78 56.93 A 57.51 X 31-Dec-20
48.4 C 4.11 56.15 A 56.76 A 31-Dec-20
48.87 H 4.6 55.41 X 56.01 X 31-Dec-20
49.51 M 4.6 54.69 A 55.28 A 31-Dec-20
50.3 C 7.42 53.95 X 54.52 X 31-Dec-20
42.33 A 7.63 53.23 X 53.8 A 31-Dec-20
50.19 I 29.32 52.49 A 53.05 X 31-Dec-20
46.84 C 5.9 51.74 A 52.3 X 31-Dec-20
44.59 D 0 51 X 51.57 X 31-Dec-20
29.96 I 2.51 50.27 X 50.83 A 31-Dec-20
29.46 I 5.26 49.55 A 50.1 X 31-Dec-20
24.03 A -4.27 48.82 X 49.37 X 31-Dec-20
41.25 A 4.43 48.1 A 48.64 X 31-Dec-20
36.7 C 11.57 47.39 X 47.92 A 31-Dec-20
37.81 C 14.43 46.68 A 47.22 X 31-Dec-20
44.28 A 1.25 45.97 A 46.5 X 31-Dec-20
28.13 C 6.15 45.25 X 45.79 X 31-Dec-20
42.87 I 4.37 44.56 A 45.09 X 31-Dec-20
23.5 X -1 43.87 A 44.39 X 31-Dec-20
26.64 H 5.96 43.18 X 43.7 X 31-Dec-20
32 N 6.11 42.46 X 42.99 A 31-Dec-20
21.95 B -2.74 41.79 X 42.3 X 31-Dec-20
40 X 2.45 41.07 A 41.59 X 31-Dec-20
36.55 A 6.66 40.42 X 40.92 X 31-Dec-20
28.15 C 4.76 39.75 A 40.24 X 31-Dec-20
35 P 6.14 39.08 A 39.56 X 31-Dec-20
 17.8 Z -5.26 38.39 A 38.89 A 31-Dec-20
29.19 N -2.53 37.74 A 38.22 X 31-Dec-20
28.55 Q -2.28 37.07 X 37.55 X 31-Dec-20
16.97 Z -0.9 36.44 X 36.91 X 31-Dec-20
30.16 Z 1.66 35.79 X 36.24 A 31-Dec-20
31.68 B 4.28 35.13 X 35.6 X 31-Dec-20
32.5 D 3.69 34.45 X 34.93 X 31-Dec-20
29 A 0 33.81 A 34.28 A 31-Dec-20
27.79 P 0 33.2 X 33.64 X 31-Dec-20
27.27 A 0 32.57 X 33.01 X 31-Dec-20
29.79 Q 2.29 31.94 A 32.38 X 31-Dec-20
29.49 X 2.93 31.31 X 31.75 X 31-Dec-20
27.43 Q 14.96 30.69 X 31.13 X 31-Dec-20
21.9 C 5.82 30.08 X 30.52 X 31-Dec-20
27.8 Q 2.29 29.48 A 29.9 X 31-Dec-20
28.45 C 13.4 28.86 X 29.3 X 31-Dec-20
26.1 N 1.98 28.27 A 28.69 X 31-Dec-20
26.82 Z 7.91 27.65 X 28.08 X 31-Dec-20
26.9 Z 8.77 27.08 A 27.49 X 31-Dec-20
13.2 P 9.15 26.5 X 26.91 X 31-Dec-20
22.85 A 11.7 25.9 A 26.33 X 31-Dec-20
23.78 C 3.78 25.35 X 25.76 X 31-Dec-20
19.88 I 0 24.8 X 25.19 X 31-Dec-20
18.29 C 1.94 24.22 X 24.63 X 31-Dec-20
19 H 0 23.65 X 24.07 X 31-Dec-20
21.39 A 1.23 23.12 A 23.52 X 31-Dec-20
21.13 I 2.73 22.54 X 22.97 X 31-Dec-20
6.8 N -3.4 22.03 X 22.42 X 31-Dec-20
9.52 Q -1.23 21.49 X 21.88 X 31-Dec-20
13.2 B 6.53 20.97 A 21.36 X 31-Dec-20
17.8 Z 11.51 20.45 X 20.84 X 31-Dec-20
19.85 M 3.94 19.93 A 20.33 X 31-Dec-20
17.8 Q 2.52 19.43 X 19.84 X 31-Dec-20
19.27 I 2.86 18.92 A 19.3 X 31-Dec-20
8.1 A 0.19 18.41 A 18.8 X 31-Dec-20
7.23 I 2.41 17.9 A 18.31 X 31-Dec-20
16.86 C 3.01 17.42 X 17.81 X 31-Dec-20
14.74 C 4.14 16.91 X 17.31 X 31-Dec-20
16.45 N 9.65 16.43 X 16.84 X 31-Dec-20
13.86 N 3.05 15.96 X 16.37 X 31-Dec-20
12.03 H 1.44 15.52 X 15.91 X 31-Dec-20
14.32 A 2.88 15.07 X 15.45 X 31-Dec-20
14 Z 2.78 14.59 X 14.99 X 31-Dec-20
10.49 M 2.49 14.13 X 14.54 X 31-Dec-20
5.72 A 0.64 13.71 X 14.09 Z 31-Dec-20
 4.76 M 1.35 13.27 X 13.66 X 31-Dec-20
11.68 C 1.33 12.86 X 13.22 X 31-Dec-20
4.53 A 0.03 12.44 X 12.8 X 31-Dec-20
5.92 N 2.86 12 X 12.38 X 31-Dec-20
10.38 Z 1.26 11.62 X 11.97 X 31-Dec-20
3.22 X -5.08 11.22 X 11.57 X 31-Dec-20
10 Z 1.4 10.82 X 11.17 X 31-Dec-20
9.7 H 1.01 10.41 X 10.78 X 31-Dec-20
3.45 A -0.87 10.05 X 10.4 X 31-Dec-20
7.5 H 5.15 9.68 X 10.02 X 31-Dec-20
9.36 H 3.9 9.33 B 9.65 X 31-Dec-20
8.65 Q 2.64 8.96 X 9.29 X 31-Dec-20
6.13 Z 0 8.62 X 8.94 X 31-Dec-20
0.92 Z -2.18 8.27 X 8.6 X 31-Dec-20
7.15 P 5.2 7.92 X 8.26 X 31-Dec-20
7.15 M 0.9 7.61 X 7.93 Z 31-Dec-20
7.04 A 1.79 7.27 X 7.62 X 31-Dec-20
5.76 P 1.55 6.98 X 7.3 X 31-Dec-20
3.15 P -0.1 6.69 X 7X 31-Dec-20
5.02 Z 1.17 6.37 X 6.71 X 31-Dec-20
2.3 W -0.98 6.09 X 6.42 X 31-Dec-20
3.19 M 0.07 5.81 X 6.14 X 31-Dec-20
4.5 Z 1.35 5.54 X 5.87 X 31-Dec-20
4.09 C 1.08 5.29 X 5.61 X 31-Dec-20
5P 3.4 5.06 X 5.36 X 31-Dec-20
1.8 C 0.5 4.81 X 5.11 X 31-Dec-20
4.65 M 1.56 4.58 X 4.88 X 31-Dec-20
4.05 Z 1.23 4.35 X 4.65 X 31-Dec-20
2.44 A -1.16 4.14 X 4.44 X 31-Dec-20
0.99 Q 0.13 3.94 X 4.23 X 31-Dec-20
3.53 N 1.89 3.75 X 4.02 X 31-Dec-20
2.07 C -0.86 3.56 X 3.83 X 31-Dec-20
2.03 Z 0.45 3.37 X 3.65 X 31-Dec-20
2.74 H 0.74 3.2 X 3.47 X 31-Dec-20
2.42 H 1.72 3.04 X 3.3 X 31-Dec-20
2.85 P 0.87 2.87 X 3.14 X 31-Dec-20
2.56 A 0.64 2.72 X 2.98 X 31-Dec-20
1.75 N -2.07 2.6 X 2.84 X 31-Dec-20
1.47 A 0.17 2.45 X 2.69 X 31-Dec-20
2.1 Z 1 2.33 X 2.56 X 31-Dec-20
7.64 M <empty> 2.21 X 2.43 X 31-Dec-20
1.77 Z 0.01 2.09 A 2.31 X 31-Dec-20
1.57 H -0.08 1.97 X 2.2 X 31-Dec-20
0.5 Z -0.19 1.87 X 2.09 X 31-Dec-20
1.6 Z 0.91 1.77 X 1.99 X 31-Dec-20
 1.8 P -5.04 1.67 X 1.89 X 31-Dec-20
1.4 Q 0.41 1.59 X 1.8 X 31-Dec-20
0.7 N -0.17 1.5 X 1.71 X 31-Dec-20
1.01 C 0.46 1.43 X 1.63 X 31-Dec-20
1.23 P 0.4 1.38 W 1.53 W 31-Dec-20
0.36 M -0.94 1.31 W 1.46 W 31-Dec-20
1.07 M 0.56 1.24 W 1.39 W 31-Dec-20
1.06 P 0.66 1.17 W 1.32 W 31-Dec-20
1.02 Z 0.01 1.12 W 1.26 W 31-Dec-20
0.95 Z 0.71 1.04 W 1.19 W 31-Dec-20
0.91 A 0.31 1.01 W 1.15 W 31-Dec-20
0.93 M 0.3 0.94 W 1.08 W 31-Dec-20
1.82 H <empty> 0.89 W 1.03 W 31-Dec-20
0.79 M 0.08 0.84 W 0.98 W 31-Dec-20
0.65 A 0.38 0.71 W 0.85 W 31-Dec-20
0.5 X 0 0.55 W 0.67 W 31-Dec-20
0.37 X 0.05 0.42 W 0.51 Z 31-Dec-20
0.38 Z 0.18 0.32 W 0.44 W 31-Dec-20
0.31 W 0.11 0.25 W 0.37 W 31-Dec-20
0.27 I 0.06 0.25 Q 0.31 W 31-Dec-20
0.2 M 0.03 0.17 W 0.27 W 31-Dec-20
0.18 Q 0.07 0.14 W 0.24 W 31-Dec-20
0.18 Z 0.08 0.16 P 0.19 Z 31-Dec-20

15 JAN 21 (273) 100

19 MAR 21 (336) 100

31 MAR 21 (348) 100 (Quarterlys)

18 JUN 21 (427) 100

17 SEP 21 (518) 100

17 DEC 21 (609) 100

21 JAN 22 (644) 100

18 MAR 22 (700) 100

16 DEC 22 (973) 100

High Low
287.3 282.4
Strike BID BX ASK AX LAST LX Net Chng
185 4.63 X 4.83 X 5.11 Z -0.49
190 5.21 X 5.43 X 5.58 C -0.77
195 5.85 X 6.08 X 6.15 H -1.22
200 6.54 X 6.79 X 6.84 A -0.91
202 6.83 X 7.07 X 7.19 Z -8.27
203 6.98 X 7.23 X 6.95 Q -1.91
204 7.14 X 7.39 X 8.38 C -4.62
205 7.29 X 7.53 X 13.99 P 0.99
206 7.45 X 7.71 X 8.72 D -6.04
207 7.6 X 7.87 X 14.67 Z -0.03
208 7.76 X 8.03 X 9.74 I -7.4
209 7.93 X 8.19 X 8.63 A -0.87
210 8.09 X 8.37 X 8.9 Z -0.9
211 8.25 X 8.52 X 11.7 Z -3.43
212 8.43 X 8.69 X 9.99 Z 0
213 8.6 X 8.88 X 17.17 X <empty>
214 8.76 X 9.04 X 0 0
215 8.96 X 9.22 A 9.95 H -1.2
216 9.13 X 9.4 A 17 Z 3.33
217 9.31 X 9.58 X 10.11 C -1.89
218 9.49 X 9.76 X 9.99 A -1.91
219 9.68 X 9.95 X 9.89 Z -1.59
220 9.87 X 10.14 X 10.47 A -1.04
221 10.04 X 10.33 X 12.53 A -7.48
222 10.25 X 10.53 X 11.15 N 0.84
223 10.45 X 10.74 X 10.93 C -0.96
224 10.65 X 10.95 X 13.35 Q 0
225 10.85 X 11.15 X 13.23 M -1.43
226 11.05 X 11.35 X 11.26 I -9.77
227 11.23 X 11.54 X 30.3 X <empty>
228 11.46 X 11.77 X 18.02 D -1.13
229 11.67 X 11.98 X 13.85 B -3.93
230 11.89 X 12.17 X 12.6 M -1.9
231 12.1 X 12.4 X 15.79 N -4.96
232 12.32 X 12.62 X 13.2 N -1.86
233 12.53 X 12.83 X 15.57 C -6.87
234 12.75 X 13.05 X 17.8 Z -4.9
235 12.98 X 13.29 X 15.47 E 0
236 13.21 X 13.52 X 18.3 P -4.2
237 13.43 X 13.74 X 19.19 A -4.31
238 13.66 X 13.98 X 16.75 M -10.26
239 13.9 X 14.22 X 38.37 X 5.91
240 14.14 X 14.46 X 15.35 Q -0.99
241 14.38 X 14.71 X 16.2 N -4.28
242 14.63 X 14.95 X 16.07 M -2.61
243 14.87 X 15.2 X 20.34 Z -7.81
244 15.11 X 15.44 X 28.15 P -9.45
245 15.36 X 15.69 X 16.25 I -1.86
246 15.62 X 15.95 X 15.61 C -3.65
247 15.89 X 16.22 X 16.82 I -1.58
248 16.15 X 16.48 X 21.77 C -7.48
249 16.41 X 16.75 X 18.98 D -1.32
250 16.68 X 17.01 X 16.9 D -2.96
251 16.95 X 17.28 X 17.25 N -3.25
252 17.22 X 17.57 X 17.27 C -3.59
253 17.5 X 17.83 X 24.84 I -8.11
254 17.77 X 18.11 X 18.53 C -5.77
255 18.06 X 18.39 X 21.42 C 1.26
256 18.35 X 18.69 X 18.44 C -2.67
257 18.63 X 18.97 X 25.58 E -0.65
258 18.92 X 19.28 X 19.93 D -2.07
259 19.21 X 19.57 X 23.64 M 0.02
260 19.51 X 19.87 X 20.78 A -2.02
261 19.81 X 20.17 X 27.1 N -1.76
262 20.12 X 20.47 X 21.2 A 0.95
263 20.42 X 20.79 X 26.98 C -1.52
264 20.74 X 21.1 X 22.55 C -1.36
265 21.05 X 21.42 X 21.61 C -3
266 21.37 X 21.74 X 23.17 A -2.83
267 21.69 X 22.06 X 26.71 C -4.8
268 22.03 X 22.4 A 23.85 E -3.96
269 22.36 X 22.73 X 28.21 W 0.01
270 22.69 X 23.07 X 22.8 P -3.6
271 23.03 X 23.41 X 28.35 C -0.24
272 23.37 X 23.75 X 24.92 C -3.97
273 23.72 X 24.1 X 28.4 Q 0
274 24.07 X 24.45 X 25.64 C -2.65
275 24.43 X 24.81 X 24.59 N -3.86
276 24.79 X 25.16 X 24.95 M -4.27
277 25.14 X 25.53 X 29.41 X -1.13
278 25.51 X 25.9 X 26.85 C -3.15
279 25.89 X 26.29 X 29.5 Z 15.22
280 26.27 X 26.67 X 27.5 Z -3
281 26.65 X 27.05 X 28.39 A -3.54
282 27.03 X 27.43 A 33.44 C -14.14
283 27.42 X 27.82 X 29.17 C 0.76
284 27.81 X 28.22 X 29.65 C -3.16
285 28.21 X 28.62 X 28.78 A -3.47
286 28.76 Z 29.04 A 30.64 N -1.42
287 29.03 X 29.45 X 29.4 Z -1.3
288 29.44 X 29.87 A 30.93 C -21.27
289 29.85 X 30.29 X 30.85 C 0.2
290 30.27 X 30.71 X 31.63 C -4.02
291 30.72 X 31.16 A 31.92 C 9.63
292 31.14 X 31.6 A 32.75 C 10.4
293 31.58 X 32.04 A 33.66 C -28.47
294 32.04 X 32.5 X 29.09 D 20.38
295 32.5 X 32.97 A 34.21 C -2.69
296 32.96 X 33.43 A 12.54 I 1.69
297 33.43 X 33.9 A 30.5 M 5.42
298 33.88 X 34.37 A 34.4 X -12.5
299 34.37 X 34.88 A 47.4 B -4.1
300 34.85 A 35.34 X 36.29 C -3.18
301 35.33 A 35.84 X 69.47 X 24.02
302 35.82 X 36.34 A 47 B 12.6
303 36.33 X 36.84 A 38.89 I 14.82
304 36.82 A 37.35 X 28.35 D -5.15
305 37.33 A 37.86 X 46.2 H -12.46
306 37.85 X 38.39 A 24.3 Z -8.63
307 38.35 A 38.9 X 39.32 Q -39.6
308 38.89 A 39.44 X 20.67 M 9.22
309 39.42 X 39.98 X 34.21 I 13.64
310 39.96 X 40.53 A 65.8 H -1.81
311 40.52 X 41.09 A 29.92 M -2.46
312 41.05 A 41.64 X 70.46 I 58.25
313 41.62 X 42.21 A 12.39 Z -0.81
314 42.19 X 42.78 A 72.25 I -7.98
315 42.76 X 43.36 A 45.29 M -34.71
316 43.34 X 43.95 A 37.98 X 20.3
317 43.91 X 44.53 X 62 Z -19
318 44.51 A 45.16 A 40.63 E 28.09
319 45.11 X 45.76 X 38.88 X 26.33
320 45.71 A 46.35 X 73.95 Z 0.02
321 46.33 X 47 A 55.73 C 41.18
322 46.95 X 47.62 X 105 N 11.58
323 47.57 X 48.23 A 55.48 A 2.48
324 48.2 X 48.9 A 20 A 4.49
325 48.84 A 49.52 X 52.15 P -7.27
326 49.47 A 50.15 X 59.79 M 25.79
327 50.15 X 50.86 A 56.13 Q 9.13
328 50.8 X 51.5 X 56.93 C 0
329 51.46 X 52.17 X 58.98 M 0
330 52.15 X 52.86 X 58.7 M 0
331 52.53 X 54.09 X 54.35 P -29.15
332 53.22 X 54.81 X 27.15 N 2.01
333 53.91 X 55.5 X 33.4 Z -16.54
334 54.61 X 56.24 X 50.12 A 19.76
335 55.31 X 57.03 X 99.08 E 58.54
336 56.03 X 57.75 X 64.75 D 15.85
337 56.75 Z 58.58 X 65.8 Q -18.36
338 57.48 Z 59.36 X 84 Z 2
339 58.22 Z 60.15 X 51.5 X 19.59
340 58.96 Z 60.94 X 116.6 I 14.7
341 59.72 Z 61.74 X 25.97 I 0.94
342 60.48 Z 62.56 X 20.32 Q <empty>
343 61.25 Z 63.37 W 69.1 N 41.05
344 62.03 Z 64.2 W 69.03 M -33.97
345 62.82 Z 65.04 W 59.66 A 9.06
346 63.61 Z 65.88 W 0 0
347 64.41 Z 66.74 W 0 0
348 65.22 Z 67.6 W 43.8 Z 4.64
349 66.04 Z 68.47 C 0 0
350 66.86 Z 69.34 W 74.41 I -5.87
351 67.69 Z 70.22 W 28.98 X 1.61
352 68.53 Z 71.11 W 0 0
353 69.37 Z 72.01 W 0 0
354 70.23 Z 72.9 N 29.85 P <empty>
355 71.08 Z 73.77 N 26.19 X -5.05
356 71.95 Z 74.67 N 0 0
357 72.82 Z 75.56 N 0 0
358 73.7 Z 76.45 N 0 0
359 74.58 Z 77.5 X 0 0
360 75.47 Z 78.43 X 33.03 C -1.12
361 76.36 Z 79.37 X 0 0
362 77.26 Z 80.29 Z 0 0
363 78.16 Z 81.21 Z 0 0
364 79.07 Z 82.14 Z 0 0
365 79.98 Z 83.07 Z 0 0
366 80.9 Z 84 Z 130.77 M <empty>
367 81.82 Z 84.94 Z 0 0
368 82.75 Z 85.88 Z 0 0
369 83.68 Z 86.82 Z 0 0
370 84.61 Z 87.77 Z 48.1 Q <empty>
371 85.55 Z 88.72 Z 0 0
372 86.49 Z 89.67 Z 0 0
375 89.32 Z 92.54 Z 0 0
380 94.11 E 97.36 Z 0 0
385 98.97 E 102.22 Z 0 0
390 103.86 E 107.11 Z 54.05 A <empty>
395 108.78 E 112.03 Z 0 0
400 113.71 E 116.96 Z 114.23 I 40.44
405 118.66 E 121.91 Z 0 0
410 123.62 E 126.86 Z 168.49 M <empty>
415 128.58 E 131.82 Z 144.68 Z -34.23
Stock quote and option quote for SPY on 4/25/20 11:07:56

UNDERLYING
LAST LX Net Chng BID BX ASK AX Size Volume Open
282.97 P 3.89 283.3 P 283.35 P 1x1 ### 280.73

UNDERLYING EXTRA INFO

Last Size Yield PE Div Div.Freq Ex Div.Date52High 52Low Shares Beta
0 1.99% <empty> 1.406 Q 3/20/2020 339.08 218.26 0 0.9709

24 APR 20 (0) 100 (Weeklys)

27 APR 20 (3) 100 (Weeklys)

29 APR 20 (5) 100 (Weeklys)

1 MAY 20 (7) 100 (Weeklys)

4 MAY 20 (10) 100 (Weeklys)

6 MAY 20 (12) 100 (Weeklys)

8 MAY 20 (14) 100 (Weeklys)

11 MAY 20 (17) 100 (Weeklys)

13 MAY 20 (19) 100 (Weeklys)

15 MAY 20 (21) 100

18 MAY 20 (24) 100 (Weeklys)

20 MAY 20 (26) 100 (Weeklys)

22 MAY 20 (28) 100 (Weeklys)

26 MAY 20 (32) 100

27 MAY 20 (33) 100 (Weeklys)

29 MAY 20 (35) 100 (Weeklys)

1 JUN 20 (38) 100 (Weeklys)

5 JUN 20 (42) 100 (Weeklys)

19 JUN 20 (56) 100

30 JUN 20 (67) 100 (Quarterlys)

17 JUL 20 (84) 100

21 AUG 20 (119) 100

18 SEP 20 (147) 100

30 SEP 20 (159) 100 (Quarterlys)

16 OCT 20 (175) 100

20 NOV 20 (210) 100

18 DEC 20 (238) 100

31 DEC 20 (251) 100 (Quarterlys)

LAST LX Net Chng BID BX ASK AX Exp
98.66 I -3.5 100.5 W 102.99 W 31-Dec-20
91.73 C 15.74 96.17 W 98.53 W 31-Dec-20
90.86 I 22.75 91.9 W 94.13 W 31-Dec-20
86.52 A -0.76 87.69 I 89.79 W 31-Dec-20
0 0 86.02 I 88.07 W 31-Dec-20
0 0 85.19 I 87.22 W 31-Dec-20
0 0 84.36 I 86.36 W 31-Dec-20
60.62 I 2.73 83.53 W 85.51 W 31-Dec-20
0 0 82.71 I 84.66 W 31-Dec-20
0 0 81.89 I 83.82 W 31-Dec-20
78.82 N <empty> 81.07 I 82.97 W 31-Dec-20
0 0 80.25 I 82.13 W 31-Dec-20
82 H 27.32 79.43 W 81.29 W 31-Dec-20
60.19 X <empty> 78.62 W 80.45 W 31-Dec-20
0 0 77.81 W 79.62 W 31-Dec-20
0 0 77 W 78.79 W 31-Dec-20
53.44 X 0.83 76.72 N 77.44 X 31-Dec-20
33.63 Z -5.62 75.91 X 76.62 N 31-Dec-20
51.62 X <empty> 75.08 C 75.8 N 31-Dec-20
0 0 74.29 X 74.99 N 31-Dec-20
71.74 I 31.01 73.46 C 74.19 N 31-Dec-20
49.33 X 10.55 72.69 A 73.38 N 31-Dec-20
47 Z -6.85 71.87 N 72.6 X 31-Dec-20
71.78 X 0 71.08 X 71.79 N 31-Dec-20
71.01 C 0 70.25 C 70.99 N 31-Dec-20
68.08 C 0 69.48 A 70.23 X 31-Dec-20
51.2 X 5.63 68.69 N 69.43 X 31-Dec-20
68.33 I 21.87 67.9 A 68.59 N 31-Dec-20
0 0 67.09 C 67.81 N 31-Dec-20
60.05 I -3.11 66.33 A 67.03 N 31-Dec-20
23.8 Q -9.82 65.55 A 66.24 N 31-Dec-20
42.49 X 15.49 64.74 N 65.47 N 31-Dec-20
63 E 0 64 N 64.73 X 31-Dec-20
63 N 23.51 63.2 C 63.92 N 31-Dec-20
64.15 C 35.35 62.45 N 63.15 A 31-Dec-20
39.55 I 9.09 61.68 A 62.41 N 31-Dec-20
43.14 X 1.58 60.91 A 61.61 N 31-Dec-20
58 D 20.31 60.11 C 60.84 N 31-Dec-20
29.82 N -6.97 59.35 C 60.06 N 31-Dec-20
36.48 C -4.57 58.62 N 59.35 X 31-Dec-20
17.03 Z -12.97 57.84 C 58.55 N 31-Dec-20
42.22 A 7.01 57.1 N 57.82 A 31-Dec-20
54.19 C 13.68 56.37 N 57.06 A 31-Dec-20
56 M 0 55.62 A 56.32 N 31-Dec-20
35.76 Q 1.6 54.87 X 55.56 N 31-Dec-20
52.48 X 7.46 54.15 A 54.88 N 31-Dec-20
52.57 X 0 53.41 A 54.13 N 31-Dec-20
51.21 C -0.43 52.68 A 53.35 N 31-Dec-20
50.5 C 0.99 51.93 A 52.62 N 31-Dec-20
50.39 X 0 51.21 A 51.92 N 31-Dec-20
49.61 X 0 50.48 A 51.15 N 31-Dec-20
48.63 C -1.56 49.76 A 50.46 N 31-Dec-20
49.15 N 1.4 49.04 A 49.76 N 31-Dec-20
47.38 X 0 48.32 A 49.03 N 31-Dec-20
29.96 I 2.51 47.61 A 48.32 N 31-Dec-20
46.44 X 0 46.9 A 47.61 N 31-Dec-20
46.03 X 0 46.2 A 46.9 N 31-Dec-20
44.76 X 0 45.49 A 46.2 N 31-Dec-20
44.17 X 0 44.78 A 45.46 N 31-Dec-20
37.81 C 14.43 44.08 X 44.76 N 31-Dec-20
44 E 1.2 43.39 N 44.11 X 31-Dec-20
41.94 X 0 42.69 N 43.4 A 31-Dec-20
41.39 X 0 42 X 42.67 N 31-Dec-20
23.5 X -1 41.32 N 42.03 X 31-Dec-20
26.64 H 5.96 40.64 N 41.32 C 31-Dec-20
32 N 6.11 39.97 X 40.65 C 31-Dec-20
38.13 M 16.18 39.29 N 40 X 31-Dec-20
40 X 2.45 38.63 N 39.33 X 31-Dec-20
36.55 A 6.66 37.97 X 38.64 C 31-Dec-20
28.15 C 4.76 37.31 I 38 X 31-Dec-20
35.3 E 0.3 36.66 X 37.35 N 31-Dec-20
17.8 Z -5.26 36.01 I 36.69 X 31-Dec-20
29.19 N -2.53 35.37 X 36.03 X 31-Dec-20
28.55 Q -2.28 34.73 X 35.38 X 31-Dec-20
16.97 Z -0.9 34.09 X 34.74 N 31-Dec-20
32.13 E 1.83 33.46 X 34.1 X 31-Dec-20
31.68 B 4.28 32.83 X 33.43 N 31-Dec-20
30.14 N -2.12 32.21 X 32.81 N 31-Dec-20
32.13 M 3.13 31.59 X 32.22 X 31-Dec-20
29.89 M 2.1 30.97 Q 31.6 X 31-Dec-20
27.27 A 0.63 30.36 Q 30.99 N 31-Dec-20
29.79 Q 2.29 29.75 Q 30.38 N 31-Dec-20
29 N -1.34 29.14 Q 29.77 X 31-Dec-20
28.4 D -2.05 28.54 Q 29.16 N 31-Dec-20
27.82 C 5.92 27.94 Q 28.55 X 31-Dec-20
27.78 C 0 27.35 Q 27.96 X 31-Dec-20
27.71 C 0 26.76 Q 27.38 N 31-Dec-20
26.42 Q 0.94 26.18 X 26.79 X 31-Dec-20
24.95 I 0.05 25.6 X 26.22 N 31-Dec-20
23.5 N -3.4 25.02 X 25.65 N 31-Dec-20
24.8 H 11.6 24.45 X 25.08 N 31-Dec-20
21.55 I -1.3 23.89 X 24.52 N 31-Dec-20
22.75 I -0.1 23.34 I 23.95 X 31-Dec-20
19.88 I 8.89 22.79 I 23.39 N 31-Dec-20
18.29 C 1.94 22.25 I 22.84 N 31-Dec-20
22.22 C 0 21.71 I 22.3 N 31-Dec-20
21.39 A 1.23 21.18 I 21.76 N 31-Dec-20
20.88 D -0.96 20.65 I 21.23 N 31-Dec-20
20.17 Q 13.37 20.13 I 20.71 N 31-Dec-20
9.52 Q -1.23 19.61 I 20.19 N 31-Dec-20
19.23 M 1.43 19.1 I 19.68 N 31-Dec-20
18.96 P 0 18.6 I 19.17 N 31-Dec-20
18.28 H 0.18 18.1 I 18.66 N 31-Dec-20
18.08 N 0 17.6 I 18.15 N 31-Dec-20
17.36 E 2.28 17.12 I 17.66 N 31-Dec-20
15.42 A 7.32 16.64 I 17.18 N 31-Dec-20
7.23 I 2.41 16.16 I 16.7 N 31-Dec-20
16.89 I 0.03 15.69 I 16.23 N 31-Dec-20
14.74 C 4.14 15.23 I 15.76 N 31-Dec-20
16.45 N 9.65 14.77 I 15.3 N 31-Dec-20
13.86 N 3.05 14.32 I 14.84 N 31-Dec-20
12.03 H 1.44 13.88 I 14.38 N 31-Dec-20
13.77 H 0.67 13.44 I 13.94 N 31-Dec-20
11.23 H -2.77 13.01 I 13.5 A 31-Dec-20
11.93 C 1.44 12.59 I 13.08 N 31-Dec-20
11.65 N 5.93 12.17 I 12.67 N 31-Dec-20
4.76 M 1.35 11.76 I 12.25 N 31-Dec-20
10.82 C 1.08 11.36 I 11.85 N 31-Dec-20
4.53 A 0.03 10.97 I 11.44 N 31-Dec-20
10.75 A 0 10.58 I 11.04 N 31-Dec-20
9.86 M -0.52 10.2 I 10.65 N 31-Dec-20
3.22 X -5.08 9.83 Q 10.26 N 31-Dec-20
9.72 N 0 9.46 Q 9.89 N 31-Dec-20
9.7 H 1.01 9.11 Q 9.55 N 31-Dec-20
3.45 A -0.87 8.76 Q 9.18 N 31-Dec-20
8.65 C 0 8.42 Q 8.84 N 31-Dec-20
7.92 X -0.79 8.12 Z 8.48 N 31-Dec-20
7.52 N -0.39 7.75 Q 8.15 N 31-Dec-20
8.07 X 1.94 7.43 Q 7.84 N 31-Dec-20
0.92 Z -2.18 7.13 Q 7.52 N 31-Dec-20
7.04 C -0.22 6.83 X 7.22 N 31-Dec-20
7.15 M 0.9 6.53 X 6.92 N 31-Dec-20
6.27 Q -0.43 6.25 Q 6.62 N 31-Dec-20
5.64 M -0.98 5.98 X 6.32 N 31-Dec-20
3.15 P -0.1 5.7 X 6.05 N 31-Dec-20
5.02 Z 1.17 5.44 X 5.79 N 31-Dec-20
2.3 W -0.98 5.19 I 5.53 N 31-Dec-20
5.84 I 1.78 4.95 I 5.28 N 31-Dec-20
4.5 Z 1.35 4.71 I 5.04 N 31-Dec-20
4.09 C 1.08 4.49 I 4.8 N 31-Dec-20
4.08 M 0.19 4.27 I 4.58 N 31-Dec-20
1.8 C 0.5 4.06 I 4.36 N 31-Dec-20
3.9 D 0 3.86 I 4.16 N 31-Dec-20
3.53 P 0.73 3.67 I 3.96 N 31-Dec-20
3.34 M 0.04 3.48 I 3.77 N 31-Dec-20
0.99 Q 0.13 3.31 I 3.58 N 31-Dec-20
3.04 A -0.49 3.14 I 3.41 N 31-Dec-20
3.06 E -0.27 2.98 I 3.24 N 31-Dec-20
2.03 Z 0.45 2.82 I 3.09 N 31-Dec-20
2.76 A 0.02 2.68 I 2.94 N 31-Dec-20
2.42 H 1.72 2.54 I 2.79 N 31-Dec-20
2.85 P 0.87 2.41 I 2.65 N 31-Dec-20
2.48 N 0.07 2.28 I 2.52 N 31-Dec-20
1.85 P 0.35 2.16 I 2.39 N 31-Dec-20
1.47 A 0.17 2.04 C 2.28 N 31-Dec-20
2.08 M 0.05 1.94 I 2.17 C 31-Dec-20
2.03 N -1.74 1.83 C 2.06 N 31-Dec-20
1.88 N 0 1.74 I 1.96 C 31-Dec-20
1.57 H -0.08 1.64 C 1.86 C 31-Dec-20
 1.38 D -0.53 1.56 X 1.76 N 31-Dec-20
1.45 H -0.15 1.47 X 1.68 N 31-Dec-20
1.8 P -5.04 1.4 X 1.6 N 31-Dec-20
1.34 P 0.04 1.32 X 1.5 P 31-Dec-20
0.7 N -0.17 1.25 X 1.45 N 31-Dec-20
1.25 P 0.1 1.19 W 1.38 N 31-Dec-20
0.94 M -0.29 1.13 W 1.25 W 31-Dec-20
0.36 M -0.94 1.07 W 1.19 W 31-Dec-20
0.97 P -0.1 1.01 W 1.13 W 31-Dec-20
1.07 A 0.01 0.95 W 1.07 W 31-Dec-20
1.02 Z 0.01 0.9 W 1.02 W 31-Dec-20
0.95 Z 0.71 0.87 W 0.98 W 31-Dec-20
0.88 H 0 0.82 Z 0.92 W 31-Dec-20
0.78 C -0.15 0.78 W 0.89 W 31-Dec-20
1.82 H <empty> 0.72 W 0.84 W 31-Dec-20
0.79 M 0.08 0.7 W 0.81 W 31-Dec-20
0.48 C -0.17 0.58 W 0.69 W 31-Dec-20
0.49 Q -0.03 0.43 W 0.55 W 31-Dec-20
0.35 P -0.07 0.34 W 0.43 Z 31-Dec-20
0.38 Z 0.18 0.25 W 0.36 W 31-Dec-20
0.31 W 0.11 0.24 Q 0.3 W 31-Dec-20
0.21 A -0.03 0.2 N 0.25 W 31-Dec-20
0.15 H 0 0.13 W 0.21 W 31-Dec-20
0.18 Q 0.07 0.11 W 0.19 W 31-Dec-20
0.13 Z -0.01 0.12 Q 0.13 Z 31-Dec-20

15 JAN 21 (266) 100

19 MAR 21 (329) 100

31 MAR 21 (341) 100 (Quarterlys)

18 JUN 21 (420) 100

17 SEP 21 (511) 100

17 DEC 21 (602) 100

21 JAN 22 (637) 100

18 MAR 22 (693) 100

16 DEC 22 (966) 100

High Low
283.7 278.5
Strike BID BX ASK AX LAST LX Net Chng
185 5.26 I 5.53 N 5.41 C -0.84
190 5.91 I 6.2 N 6.04 N -0.29
195 6.62 I 6.92 N 7.09 Q 0
200 7.39 I 7.7 N 7.45 N -0.71
202 7.71 I 8.03 N 7.19 Z -8.27
203 7.87 I 8.19 N 10.5 Q 3.55
204 8.03 I 8.36 N 8.38 C -4.62
205 8.2 I 8.53 N 8.6 Q -0.65
206 8.37 I 8.71 N 8.72 D -6.04
207 8.54 I 8.88 N 9.76 C 1.39
208 8.85 Q 9.06 N 9.74 I -7.4
209 8.9 I 9.24 I 8.63 A -0.87
210 9.25 Z 9.43 N 9.32 Z -0.79
211 9.26 I 9.61 N 11.7 Z -3.43
212 9.44 I 9.8 N 9.99 Z -0.26
213 9.63 I 9.99 N 17.17 X <empty>
214 9.81 I 10.18 N 0 0
215 10 I 10.37 N 13.15 A 3.2
216 10.2 I 10.57 I 17 Z 3.33
217 10.39 I 10.76 I 10 Q -0.11
218 10.59 N 10.96 I 9.99 A -1.91
219 10.79 I 11.17 N 9.89 Z -1.59
220 10.99 I 11.37 I 11.25 N -0.98
221 11.2 I 11.58 I 12.9 P -2.01
222 11.4 I 11.79 I 11.15 N 0.84
223 11.61 I 12 I 10.93 C -0.96
224 11.82 I 12.22 I 13.35 Q -2.5
225 12.04 I 12.43 I 13.36 I -0.14
226 12.25 I 12.65 I 11.26 I -9.77
227 12.47 I 12.88 I 13.68 X 0
228 12.69 I 13.1 I 18.02 D -1.13
229 12.92 I 13.33 I 13.85 B -3.93
230 13.14 I 13.56 I 13.3 P -0.8
231 13.37 I 13.79 I 15.79 N -4.96
232 13.61 I 14.03 I 13.2 N -1.86
233 13.84 I 14.27 I 17.45 M 1.88
234 14.08 I 14.51 I 17.8 Z -4.9
235 14.32 I 14.75 I 14.8 N -1.82
236 14.56 I 14.99 I 18.3 P -4.2
237 14.8 I 15.24 I 19.19 A -4.31
238 15.05 I 15.49 I 16.75 M -10.26
239 15.3 I 15.75 I 38.37 X 5.91
240 15.55 I 16 I 17.07 Q 0
241 15.81 I 16.26 I 16.2 N -4.28
242 16.07 I 16.53 N 16.45 Z 0.38
243 16.33 I 16.79 I 17.85 X 0
244 16.59 I 17.06 I 28.15 P -9.45
245 16.86 I 17.33 I 18.32 E -1.96
246 17.13 I 17.61 N 19.8 Z 4.19
247 17.4 I 17.88 I 16.82 I -1.58
248 17.68 I 18.16 I 21.77 C -7.48
249 17.96 I 18.45 N 18.98 D -1.32
250 18.24 I 18.73 I 19.01 Q -0.65
251 18.53 I 19.02 I 17.25 N -3.25
252 18.81 I 19.32 I 24.25 A 6.98
253 19.1 I 19.61 N 24.3 D -0.54
254 19.4 I 19.91 N 24.25 H 5.72
255 19.7 I 20.21 I 20.63 C -0.06
256 20 I 20.52 N 25.5 M 7.06
257 20.3 I 20.83 N 24.8 A -0.78
258 20.61 I 21.14 C 23.29 C 0
259 20.92 I 21.45 N 22.81 C 0
260 21.24 I 21.77 N 21.58 C -2.17
261 21.56 I 22.09 N 27.1 N -1.76
262 21.88 I 22.42 N 21.2 A 0.95
263 22.2 I 22.74 N 25.36 C -1.62
264 22.53 I 23.08 N 24.38 D 0.67
265 22.87 I 23.41 N 25 Z 1.22
266 23.2 I 23.76 N 28.74 C 4.34
267 23.54 I 24.1 N 27.42 H 2.72
268 23.89 I 24.44 N 24.9 Q 0
269 24.23 I 24.79 N 26.9 N 0
270 24.59 I 25.15 N 25 Z -2.58
271 24.94 I 25.51 N 28.35 C -0.24
272 25.3 I 25.87 N 31.6 P 6.99
273 25.67 I 26.24 N 31.42 A 3.02
274 26.03 I 26.61 N 32.3 H 6.66
275 26.41 I 26.99 N 27.1 N -0.86
276 26.78 I 27.37 N 27 Z -1.99
277 27.17 I 27.76 N 29.41 X -1.13
278 27.55 I 28.15 N 28.04 P -2.51
279 27.94 I 28.54 N 31.23 B 0.52
280 28.34 I 28.95 N 28.96 A -2.39
281 28.73 I 29.35 N 30.15 Q -2.15
282 29.14 I 29.76 N 30.02 C -2.56
283 29.54 I 30.18 N 29.96 M -0.6
284 29.96 I 30.59 N 30.57 C -0.48
285 30.37 I 31.01 N 31.2 B -0.86
286 30.79 I 31.43 N 31.29 Z -0.31
287 31.22 I 31.87 N 36.58 A 6.62
288 31.65 I 32.3 N 30.93 C -21.27
289 32.09 I 32.74 N 30.85 C 0.2
290 32.53 I 33.19 N 33.58 M 0
291 32.98 I 33.64 N 39.46 C 7.54
292 33.43 I 34.1 N 32.37 E -0.38
293 33.89 I 34.56 N 33.31 W -0.35
294 34.35 I 35.03 N 29.09 D 20.38
295 34.81 I 35.51 N 37.5 Z -4.2
296 35.29 I 35.99 N 12.54 I 1.69
297 35.76 I 36.47 N 30.5 M 5.42
298 36.25 I 36.96 N 34.4 X -12.5
299 36.74 I 37.46 N 47.4 B -4.1
300 37.23 I 37.96 N 37.55 Z -2.63
301 37.73 C 38.47 N 69.47 X 24.02
302 38.24 I 38.99 N 47 B 12.6
303 38.75 I 39.5 N 38.89 I 14.82
304 39.26 I 40.03 N 28.35 D -5.15
305 39.79 I 40.56 N 46.2 H -12.46
306 40.32 I 41.1 N 43.17 X -3.34
307 40.85 C 41.65 N 45.23 M 5.91
308 41.4 X 42.2 N 20.67 M 9.22
309 41.95 N 42.75 N 34.21 I 13.64
310 42.55 C 43.32 N 65.8 H -1.81
311 43.12 C 43.89 N 29.92 M -2.46
312 43.66 X 44.48 N 70.46 I 58.25
313 44.25 N 45.06 A 12.39 Z -0.81
314 44.84 X 45.65 N 72.25 I -7.98
315 45.44 N 46.26 A 45.29 M -34.71
316 46.04 X 46.86 N 37.98 X 20.3
317 46.64 N 47.46 A 62 Z -19
318 47.32 N 48.13 N 40.63 E 28.09
319 47.94 N 48.71 A 51.85 I 12.97
320 48.54 N 49.34 A 73.95 Z 0.02
321 49.17 C 49.98 A 55.73 C 41.18
322 49.83 N 50.63 A 105 N 11.58
323 50.49 N 51.31 A 55.48 A 2.48
324 51.28 N 51.96 A 20 A 4.49
325 51.84 N 52.63 A 52.15 P -7.27
326 52.52 N 53.31 A 59.79 M 25.79
327 52.95 W 54.53 I 56.13 Q 9.13
328 53.63 W 55.25 W 56.93 C -36.55
329 54.31 W 55.97 I 58.98 M 4.42
330 55.01 W 56.71 I 58.34 X 4.57
331 55.71 W 57.45 I 57.32 I 1.16
332 56.42 W 58.21 W 27.15 N 2.01
333 57.14 W 58.97 I 58.86 X 0
334 57.86 W 59.74 I 59.56 I -31.5
335 58.6 W 60.52 I 61.54 I -0.22
336 59.34 W 61.31 I 64.75 D 15.85
337 60.09 W 62.11 W 65.8 Q -18.36
338 60.85 W 62.91 I 84 Z 2
339 61.61 W 63.73 W 51.5 X 19.59
340 62.39 W 64.55 I 68.54 X -33.26
341 63.17 W 65.38 I 25.97 I 0.94
342 63.96 W 66.22 I 20.32 Q <empty>
343 64.75 W 67.07 I 69.1 N 41.05
344 65.56 W 67.92 I 69.03 M -33.97
345 66.37 W 68.78 I 59.66 A 9.06
346 67.19 W 69.65 I 0 0
347 68.01 W 70.53 I 0 0
348 68.84 I 71.41 I 43.8 Z 4.64
349 69.68 I 72.3 I 0 0
350 70.52 I 73.19 I 73.46 C 0
351 71.37 I 74.1 I 28.98 X 1.61
352 72.23 I 75 I 0 0
353 73.1 I 75.91 I 0 0
354 73.97 I 76.79 N 29.85 P <empty>
355 74.85 I 77.68 N 26.19 X -5.05
356 75.73 I 78.54 X 0 0
357 76.62 I 79.43 X 0 0
358 77.51 I 80.41 N 0 0
359 78.41 I 81.32 N 0 0
360 79.32 I 82.24 A 83.3 C 4.39
361 80.23 I 83.16 N 0 0
362 81.14 I 84.09 X 0 0
363 82.06 I 85.02 A 0 0
364 82.98 I 85.98 X 0 0
365 83.9 I 86.92 A 0 0
366 84.83 I 87.87 A 130.77 M <empty>
367 85.77 I 88.84 A 0 0
368 86.7 I 89.78 A 0 0
369 87.64 D 90.74 C 0 0
370 88.59 D 91.69 C 48.1 Q <empty>
371 89.55 D 92.65 C 0 0
372 90.51 D 93.55 W 0 0
375 93.4 D 96.42 W 0 0
380 98.25 D 101.24 C 0 0
385 103.13 D 106.12 C 0 0
390 108.04 D 111.04 N 54.05 A <empty>
395 112.97 D 115.96 A 0 0
400 117.92 D 120.89 W 114.23 I 40.44
405 122.87 D 125.84 W 0 0
410 127.83 D 130.8 C 168.49 M <empty>
415 132.79 D 135.75 W 144.68 Z -34.23