View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Dec 14 | Jan 15 | Dec 15| Call Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 136.00 | SPY130531C00136000 | 29.15 | 0.00 | 29.46 | 29.62 | 10 | 10 | | 139.00 | SPY130524C00139000 | 26.98 | 0.00 | 26.42 | 26.63 | 108 | 104 | | 140.00 | SPY130524C00140000 | 25.38 | 0.60 | 25.42 | 25.61 | 75 | 160 | | 140.00 | SPY130531C00140000 | 26.25 | 0.00 | 25.46 | 25.61 | 1 | 1 | | 141.00 | SPY130524C00141000 | 27.26 | 0.00 | 24.42 | 24.64 | 60 | 60 | | 142.00 | SPY130524C00142000 | 26.26 | 0.00 | 23.42 | 23.64 | 60 | 60 | | 143.00 | SPY130524C00143000 | 24.58 | 0.00 | 22.42 | 22.65 | 80 | 126 | | 143.00 | SPY130531C00143000 | 16.42 | 0.00 | 22.45 | 22.62 | 20 | 38 | | 144.00 | SPY130524C00144000 | 19.04 | 0.00 | 21.43 | 21.64 | 1 | 1 | | 145.00 | SPY130524C00145000 | 22.23 | 0.00 | 20.42 | 20.61 | 16 | 18 | | 145.00 | SPY130531C00145000 | 14.95 | 0.00 | 20.46 | 20.63 | 18 | 29 | | 146.00 | SPY130524C00146000 | 17.07 | 0.00 | 19.42 | 19.61 | 2 | 4 | | 146.00 | SPY130531C00146000 | 14.01 | 0.00 | 19.44 | 19.63 | 46 | 96 | | 147.00 | SPY130524C00147000 | 16.69 | 0.00 | 18.42 | 18.64 | 12 | 40 | | 147.00 | SPY130531C00147000 | 19.53 | 0.00 | 18.45 | 18.63 | 60 | 166 | | 148.00 | SPY130524C00148000 | 17.94 | 0.00 | 17.42 | 17.61 | 83 | 174 | | 148.00 | SPY130531C00148000 | 11.98 | 0.00 | 17.44 | 17.67 | 25 | 25 | | 149.00 | SPY130524C00149000 | 17.10 | 0.00 | 16.42 | 16.61 | 5 | 45 | | 149.00 | SPY130531C00149000 | 11.11 | 0.00 | 16.44 | 16.67 | 52 | 52 | | 150.00 | SPY130524C00150000 | 15.65 | 1.75 | 15.42 | 15.61 | 11 | 118 | | 150.00 | SPY130531C00150000 | 15.76 | 0.00 | 15.46 | 15.68 | 15 | 61 | | 151.00 | SPY130524C00151000 | 15.48 | 0.00 | 14.42 | 14.61 | 123 | 443 | | 151.00 | SPY7130524C00151000 | 5.64 | 0.00 | 12.33 | 16.67 | 1 | 1 | | 151.00 | SPY130531C00151000 | 15.30 | 0.00 | 14.46 | 14.67 | 16 | 56 | | 152.00 | SPY130524C00152000 | 11.11 | 0.00 | 13.42 | 13.65 | 1 | 384 | | 152.00 | SPY130531C00152000 | 11.52 | 0.00 | 13.47 | 13.66 | 30 | 105 | | 153.00 | SPY130524C00153000 | 12.40 | 2.02 | 12.44 | 12.65 | 81 | 579 | | 153.00 | SPY7130524C00153000 | 4.09 | 0.00 | 10.14 | 14.57 | 10 | 10 | | 153.00 | SPY130531C00153000 | 9.84 | 0.00 | 12.48 | 12.60 | 55 | 141 | | 154.00 | SPY130524C00154000 | 13.23 | 0.00 | 11.42 | 11.61 | 6 | 1,258 | | 154.00 | SPY7130524C00154000 | 8.07 | 0.00 | 9.07 | 13.54 | 3 | 2 | | 154.00 | SPY130531C00154000 | 12.00 | 0.00 | 11.48 | 11.70 | 1 | 303 | | 155.00 | SPY130524C00155000 | 10.46 | 2.52 | 10.43 | 10.65 | 10 | 2,130 | | 155.00 | SPY7130524C00155000 | 5.00 | 0.00 | 8.10 | 12.55 | 5 | 5 | | 155.00 | SPY130531C00155000 | 9.88 | 1.59 | 10.49 | 10.71 | 1 | 274 | | 156.00 | SPY130524C00156000 | 10.24 | 0.00 | 9.43 | 9.61 | 4 | 2,748 | | 156.00 | SPY7130524C00156000 | 8.08 | 0.00 | 7.35 | 11.49 | 10 | 27 | | 156.00 | SPY130531C00156000 | 8.95 | 3.16 | 9.50 | 9.71 | 32 | 500 | | 156.50 | SPY130524C00156500 | 10.52 | 0.00 | 8.93 | 9.14 | 10 | 10 | | 156.50 | SPY7130531C00156500 | 4.44 | 0.00 | 6.95 | 10.65 | 3 | 3 | | 157.00 | SPY130524C00157000 | 8.72 | 2.57 | 8.43 | 8.64 | 14 | 3,275 | | 157.00 | SPY7130524C00157000 | 3.00 | 0.00 | 6.17 | 10.49 | 1 | 13 | | 157.00 | SPY130531C00157000 | 8.55 | 0.97 | 8.52 | 8.72 | 12 | 940 | | 157.00 | SPY7130531C00157000 | 3.55 | 0.00 | 6.30 | 10.00 | 152 | 152 | | 157.50 | SPY130524C00157500 | 8.57 | 0.00 | 7.93 | 8.11 | 1 | 1 | | 157.50 | SPY7130531C00157500 | 3.00 | 0.00 | 5.90 | 9.95 | 1 | 1 | | 158.00 | SPY130524C00158000 | 7.27 | 3.24 | 7.44 | 7.65 | 206 | 4,009 | | 158.00 | SPY7130524C00158000 | 3.91 | 0.00 | 5.35 | 9.00 | 8 | 10 | | 158.00 | SPY130531C00158000 | 7.34 | 3.24 | 7.54 | 7.74 | 305 | 3,847 | | 158.00 | SPY7130531C00158000 | 3.33 | 0.00 | 5.40 | 9.00 | 2 | 554 | | 158.50 | SPY130524C00158500 | 6.00 | 3.40 | 6.93 | 7.15 | 10 | 110 | | 158.50 | SPY7130531C00158500 | 3.98 | 0.00 | 5.05 | 8.95 | 1 | 1 | | 159.00 | SPY130524C00159000 | 6.72 | 2.27 | 6.44 | 6.65 | 183 | 6,339 | | 159.00 | SPY7130524C00159000 | 4.44 | 0.00 | 4.45 | 8.00 | 5 | 306 | | 159.00 | SPY130531C00159000 | 6.57 | 0.48 | 6.56 | 6.77 | 298 | 15,169 | | 159.00 | SPY7130531C00159000 | 2.49 | 0.00 | 4.40 | 8.00 | 9 | 3 | | 159.50 | SPY130524C00159500 | 8.40 | 0.00 | 5.94 | 6.14 | 80 | 293 | | 159.50 | SPY7130531C00159500 | 3.30 | 0.00 | 4.00 | 7.60 | 131 | 193 | | 160.00 | SPY130524C00160000 | 5.24 | 0.53 | 5.45 | 5.66 | 506 | 7,839 | | 160.00 | SPY7130524C00160000 | 5.20 | 1.20 | 3.40 | 7.00 | 5 | 184 | | 160.00 | SPY130531C00160000 | 5.77 | 0.13 | 5.61 | 5.80 | 703 | 7,315 | | 160.00 | SPY7130531C00160000 | 7.65 | 0.00 | 3.50 | 7.65 | 10 | 325 | | 160.50 | SPY130524C00160500 | 5.07 | 1.82 | 4.96 | 5.16 | 185 | 165 | | 160.50 | SPY7130531C00160500 | 2.91 | 0.00 | 3.05 | 7.00 | 387 | 387 | | 161.00 | SPY130524C00161000 | 4.79 | 0.10 | 4.47 | 4.65 | 458 | 14,441 | | 161.00 | SPY7130524C00161000 | 2.71 | 0.00 | 2.45 | 6.00 | 1,013 | 1,055 | | 161.00 | SPY130531C00161000 | 4.74 | 0.17 | 4.68 | 4.86 | 411 | 5,445 | | 161.00 | SPY7130531C00161000 | 2.66 | 0.00 | 2.60 | 6.00 | 16 | 17 | | 161.50 | SPY130524C00161500 | 4.03 | 0.04 | 3.97 | 4.18 | 174 | 351 | | 161.50 | SPY7130531C00161500 | 1.05 | 0.00 | 1.90 | 5.00 | 5 | 5 | | 162.00 | SPY130524C00162000 | 3.60 | 0.58 | 3.49 | 3.67 | 505 | 10,808 | | 162.00 | SPY7130524C00162000 | 2.28 | 2.62 | 2.18 | 3.75 | 3 | 2,048 | | 162.00 | SPY130531C00162000 | 3.76 | 0.34 | 3.78 | 3.95 | 1,458 | 5,511 | | 162.00 | SPY7130531C00162000 | 3.70 | 0.94 | 1.87 | 5.60 | 285 | 1,021 | | 162.50 | SPY130524C00162500 | 2.99 | 0.18 | 2.99 | 3.18 | 404 | 437 | | 163.00 | SPY130524C00163000 | 2.46 | 0.36 | 2.53 | 2.64 | 2,721 | 17,076 | | 163.00 | SPY130531C00163000 | 2.92 | 0.36 | 2.96 | 3.04 | 3,569 | 26,800 | | 163.50 | SPY130524C00163500 | 2.17 | 0.33 | 2.10 | 2.18 | 10,209 | 869 | | 164.00 | SPY130524C00164000 | 1.72 | 0.59 | 1.61 | 1.71 | 30,653 | 65,881 | | 164.00 | SPY7130524C00164000 | 1.67 | 1.53 | 0.75 | 1.74 | 915 | 52 | | 164.00 | SPYJ130524C00164000 | 0.99 | 0.00 | N/A | 5.00 | 10 | 10 | | 164.00 | SPY130531C00164000 | 2.11 | 0.59 | 2.18 | 2.25 | 9,504 | 23,000 | | 164.00 | SPY7130531C00164000 | 2.20 | 0.23 | 2.02 | 2.30 | 16 | 55 | | 164.50 | SPY130524C00164500 | 1.21 | 0.68 | 1.22 | 1.29 | 26,283 | 2,043 | | 165.00 | SPY130524C00165000 | 0.88 | 0.62 | 0.85 | 0.91 | 63,648 | 24,151 | | 165.00 | SPY7130524C00165000 | 0.81 | 0.26 | 0.39 | 0.92 | 1,827 | 993 | | 165.00 | SPYJ130524C00165000 | 0.93 | 0.00 | N/A | 4.99 | 10 | 10 | | 165.00 | SPY130531C00165000 | 1.52 | 0.53 | 1.51 | 1.56 | 29,553 | 83,573 | | 165.00 | SPY7130531C00165000 | 1.54 | 0.64 | 1.49 | 1.55 | 302 | 376 | | 165.00 | SPYJ130531C00165000 | 0.72 | 0.00 | N/A | 4.99 | 10 | 10 | | 165.50 | SPY130524C00165500 | 0.56 | 0.61 | 0.55 | 0.59 | 29,739 | 11,767 | | 165.50 | SPY7130524C00165500 | 0.52 | 0.33 | 0.53 | 0.61 | 1,869 | 936 | | 166.00 | SPY130524C00166000 | 0.33 | 0.52 | 0.32 | 0.35 | 61,829 | 29,761 | | 166.00 | SPY7130524C00166000 | 0.41 | 0.19 | 0.31 | 0.37 | 165 | 1,007 | | 166.00 | SPYJ130524C00166000 | 0.01 | 1.64 | N/A | 4.99 | 1 | 1 | | 166.00 | SPY130531C00166000 | 0.97 | 0.45 | 0.96 | 0.99 | 19,699 | 51,511 | | 166.00 | SPY7130531C00166000 | 0.93 | 0.30 | 0.94 | 0.98 | 721 | 3,246 | | 166.00 | SPYJ130531C00166000 | 0.55 | 0.00 | N/A | 4.99 | 10 | 10 | | 166.50 | SPY130524C00166500 | 0.18 | 0.44 | 0.17 | 0.18 | 24,861 | 15,053 | | 166.50 | SPY7130524C00166500 | 0.73 | 0.00 | 0.14 | 0.21 | 1,911 | 1,237 | | 167.00 | SPY130524C00167000 | 0.10 | 0.31 | 0.09 | 0.10 | 58,283 | 61,959 | | 167.00 | SPY7130524C00167000 | 0.10 | 0.36 | 0.07 | 0.12 | 355 | 1,094 | | 167.00 | SPY130531C00167000 | 0.57 | 0.33 | 0.55 | 0.57 | 35,892 | 89,659 | | 167.00 | SPY7130531C00167000 | 0.55 | 0.51 | 0.53 | 0.59 | 972 | 3,970 | | 167.50 | SPY130524C00167500 | 0.04 | 0.21 | 0.05 | 0.06 | 7,021 | 18,732 | | 167.50 | SPY7130524C00167500 | 0.04 | 0.18 | 0.03 | 0.07 | 5 | 1,847 | | 168.00 | SPY130524C00168000 | 0.02 | 0.13 | 0.02 | 0.03 | 17,360 | 46,117 | | 168.00 | SPY7130524C00168000 | 0.03 | 0.05 | 0.01 | 0.04 | 13 | 1,118 | | 168.00 | SPY130531C00168000 | 0.29 | 0.24 | 0.29 | 0.32 | 37,530 | 97,258 | | 168.00 | SPY7130531C00168000 | 0.26 | 0.43 | 0.28 | 0.33 | 1 | 7,260 | | 168.50 | SPY130524C00168500 | 0.01 | 0.09 | 0.01 | 0.02 | 4,402 | 25,702 | | 168.50 | SPY7130524C00168500 | 0.50 | 0.00 | N/A | 0.03 | 1,169 | 1,445 | | 169.00 | SPY130524C00169000 | 0.01 | 0.06 | N/A | 0.01 | 4,079 | 31,725 | | 169.00 | SPY7130524C00169000 | 0.11 | 0.00 | N/A | 0.02 | 912 | 457 | | 169.00 | SPY130531C00169000 | 0.14 | 0.15 | 0.13 | 0.15 | 16,096 | 48,164 | | 169.00 | SPY7130531C00169000 | 0.14 | 0.79 | 0.13 | 0.17 | 1,020 | 938 | | 169.50 | SPY130524C00169500 | 0.01 | 0.04 | N/A | 0.01 | 1,784 | 9,460 | | 169.50 | SPY7130524C00169500 | 0.07 | 0.00 | N/A | 0.03 | 51 | 65 | | 170.00 | SPY130524C00170000 | 0.01 | 0.03 | N/A | 0.01 | 1,293 | 23,036 | | 170.00 | SPY7130524C00170000 | 0.05 | 0.00 | N/A | 0.02 | 135 | 137 | | 170.00 | SPY130531C00170000 | 0.08 | 0.10 | 0.07 | 0.08 | 11,204 | 162,759 | | 170.00 | SPY7130531C00170000 | 0.06 | 0.44 | 0.06 | 0.10 | 11 | 635 | | 170.50 | SPY130524C00170500 | 0.01 | 0.01 | N/A | 0.01 | 103 | 3,503 | | 170.50 | SPY7130524C00170500 | 0.18 | 0.00 | N/A | 0.02 | 5 | 5 | | 171.00 | SPY130524C00171000 | 0.01 | 0.00 | N/A | 0.01 | 80 | 9,048 | | 171.00 | SPY130531C00171000 | 0.04 | 0.06 | 0.03 | 0.05 | 1,535 | 11,781 | | 172.00 | SPY130524C00172000 | 0.01 | 0.00 | N/A | 0.01 | 55 | 3,456 | | 172.00 | SPY130531C00172000 | 0.02 | 0.04 | 0.01 | 0.03 | 308 | 16,037 | | 173.00 | SPY130524C00173000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 3,409 | | 173.00 | SPY130531C00173000 | 0.02 | 0.02 | N/A | 0.03 | 5 | 1,681 | | 174.00 | SPY130524C00174000 | 0.01 | 0.00 | N/A | 0.01 | 132 | 555 | | 174.00 | SPY7130524C00174000 | 0.01 | 0.00 | N/A | 0.02 | 1 | 5 | | 174.00 | SPY130531C00174000 | 0.01 | 0.02 | N/A | 0.02 | 51 | 734 | | 175.00 | SPY130524C00175000 | 0.01 | 0.00 | N/A | 0.01 | 2,279 | 2,669 | | 175.00 | SPY130531C00175000 | 0.03 | 0.00 | N/A | 0.02 | 637 | 8,620 |
|
| Put Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 135.00 | SPY130531P00135000 | 0.01 | 0.00 | N/A | 0.01 | 6 | 168 | | 136.00 | SPY130531P00136000 | 0.01 | 0.00 | N/A | 0.02 | 20 | 1,213 | | 137.00 | SPY130531P00137000 | 0.01 | 0.00 | N/A | 0.02 | 260 | 260 | | 138.00 | SPY130531P00138000 | 0.01 | 0.00 | N/A | 0.02 | 121 | 121 | | 139.00 | SPY130524P00139000 | 0.02 | 0.00 | N/A | 0.02 | 8 | 167 | | 139.00 | SPY130531P00139000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 441 | | 140.00 | SPY130524P00140000 | 0.01 | 0.00 | N/A | 0.02 | 10 | 3,830 | | 140.00 | SPY130531P00140000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 720 | | 141.00 | SPY130524P00141000 | 0.01 | 0.00 | N/A | 0.02 | 149 | 549 | | 141.00 | SPY130531P00141000 | 0.01 | 0.00 | N/A | 0.01 | 191 | 180 | | 142.00 | SPY130524P00142000 | 0.01 | 0.00 | N/A | 0.02 | 10 | 99 | | 142.00 | SPY130531P00142000 | 0.01 | 0.00 | N/A | 0.01 | 957 | 4,927 | | 143.00 | SPY130524P00143000 | 0.02 | 0.00 | N/A | 0.02 | 530 | 2,545 | | 143.00 | SPY130531P00143000 | 0.01 | 0.01 | N/A | 0.01 | 512 | 696 | | 144.00 | SPY130524P00144000 | 0.01 | 0.00 | N/A | 0.02 | 10 | 1,550 | | 144.00 | SPY130531P00144000 | 0.01 | 0.00 | 0.01 | 0.02 | 618 | 1,065 | | 145.00 | SPY130524P00145000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 4,012 | | 145.00 | SPY130531P00145000 | 0.01 | 0.00 | N/A | 0.02 | 120 | 2,543 | | 146.00 | SPY130524P00146000 | 0.01 | 0.00 | N/A | 0.02 | 2 | 3,366 | | 146.00 | SPY130531P00146000 | 0.02 | 0.01 | N/A | 0.02 | 2 | 4,536 | | 147.00 | SPY130524P00147000 | 0.01 | 0.00 | N/A | 0.01 | 116 | 3,205 | | 147.00 | SPY130531P00147000 | 0.02 | 0.01 | 0.01 | 0.02 | 179 | 2,007 | | 148.00 | SPY130524P00148000 | 0.01 | 0.00 | N/A | 0.02 | 106 | 1,917 | | 148.00 | SPY130531P00148000 | 0.02 | 0.00 | 0.01 | 0.03 | 24 | 1,337 | | 149.00 | SPY130524P00149000 | 0.02 | 0.00 | N/A | 0.02 | 181 | 3,523 | | 149.00 | SPY130531P00149000 | 0.02 | 0.00 | 0.01 | 0.03 | 613 | 39,226 | | 150.00 | SPY130524P00150000 | 0.01 | 0.00 | N/A | 0.01 | 250 | 42,703 | | 150.00 | SPY7130524P00150000 | 0.07 | 0.00 | N/A | 0.02 | 10 | 9 | | 150.00 | SPY130531P00150000 | 0.03 | 0.02 | 0.02 | 0.04 | 166 | 18,091 | | 151.00 | SPY130524P00151000 | 0.01 | 0.00 | N/A | 0.02 | 138 | 4,775 | | 151.00 | SPY7130524P00151000 | 0.08 | 0.00 | N/A | 0.02 | 40 | 1,205 | | 151.00 | SPY130531P00151000 | 0.04 | 0.00 | 0.02 | 0.04 | 2,037 | 53,722 | | 152.00 | SPY130524P00152000 | 0.01 | 0.00 | N/A | 0.02 | 4 | 8,602 | | 152.00 | SPY7130524P00152000 | 0.09 | 0.00 | N/A | 0.02 | 30 | 24 | | 152.00 | SPY130531P00152000 | 0.04 | 0.00 | 0.03 | 0.05 | 1,651 | 15,645 | | 153.00 | SPY130524P00153000 | 0.01 | 0.00 | N/A | 0.02 | 5 | 8,242 | | 153.00 | SPY7130524P00153000 | 0.10 | 0.00 | N/A | 0.02 | 10 | 90 | | 153.00 | SPY130531P00153000 | 0.05 | 0.01 | 0.03 | 0.05 | 574 | 44,753 | | 153.50 | SPY7130531P00153500 | 0.82 | 0.00 | 0.03 | 0.07 | 1 | 1 | | 154.00 | SPY130524P00154000 | 0.01 | 0.00 | N/A | 0.01 | 37 | 8,720 | | 154.00 | SPY7130524P00154000 | 0.82 | 0.00 | N/A | 0.02 | 30 | 50 | | 154.00 | SPY130531P00154000 | 0.05 | 0.00 | 0.04 | 0.06 | 369 | 63,709 | | 155.00 | SPY130524P00155000 | 0.01 | 0.00 | N/A | 0.01 | 328 | 6,778 | | 155.00 | SPY7130524P00155000 | 0.31 | 0.00 | N/A | 0.03 | 100 | 108 | | 155.00 | SPY130531P00155000 | 0.05 | 0.00 | 0.05 | 0.07 | 3,876 | 25,510 | | 155.00 | SPY7130531P00155000 | 0.05 | 0.00 | 0.05 | 0.08 | 1 | 13 | | 155.50 | SPY130524P00155500 | 0.01 | 0.00 | N/A | 0.01 | 136 | 727 | | 155.50 | SPY7130531P00155500 | 0.08 | 0.00 | 0.05 | 0.09 | 10 | 50 | | 156.00 | SPY130524P00156000 | 0.01 | 0.01 | N/A | 0.01 | 865 | 15,591 | | 156.00 | SPY7130524P00156000 | 0.06 | 0.00 | N/A | 0.03 | 10 | 70 | | 156.00 | SPY130531P00156000 | 0.07 | 0.00 | 0.06 | 0.08 | 3,187 | 7,099 | | 156.00 | SPY7130531P00156000 | 0.57 | 0.00 | 0.06 | 0.09 | 3 | 1 | | 156.50 | SPY130524P00156500 | 0.01 | 0.00 | N/A | 0.01 | 613 | 1,813 | | 156.50 | SPY7130531P00156500 | 0.53 | 0.00 | 0.06 | 0.10 | 1 | 2 | | 157.00 | SPY130524P00157000 | 0.01 | 0.00 | N/A | 0.02 | 445 | 19,161 | | 157.00 | SPY7130524P00157000 | 0.24 | 0.00 | N/A | 0.03 | 3 | 24 | | 157.00 | SPY130531P00157000 | 0.10 | 0.01 | 0.07 | 0.10 | 4,227 | 22,250 | | 157.00 | SPY7130531P00157000 | 0.50 | 0.00 | 0.07 | 0.11 | 1 | 3 | | 157.50 | SPY130524P00157500 | 0.01 | 0.01 | N/A | 0.02 | 403 | 2,704 | | 157.50 | SPY7130531P00157500 | 0.79 | 0.00 | 0.08 | 0.12 | 1 | 46 | | 158.00 | SPY130524P00158000 | 0.02 | 0.00 | N/A | 0.02 | 368 | 11,770 | | 158.00 | SPY7130524P00158000 | 0.32 | 0.00 | N/A | 0.03 | 10 | 213 | | 158.00 | SPY130531P00158000 | 0.11 | 0.00 | 0.10 | 0.11 | 4,942 | 56,340 | | 158.00 | SPY7130531P00158000 | 1.56 | 0.00 | 0.08 | 0.13 | 1 | 1 | | 158.50 | SPY130524P00158500 | 0.02 | 0.01 | 0.01 | 0.02 | 646 | 2,801 | | 158.50 | SPY7130531P00158500 | 0.22 | 0.00 | 0.10 | 0.14 | 162 | 302 | | 159.00 | SPY130524P00159000 | 0.02 | 0.01 | 0.01 | 0.02 | 755 | 29,622 | | 159.00 | SPY7130524P00159000 | 0.17 | 0.00 | N/A | 0.04 | 5 | 352 | | 159.00 | SPY130531P00159000 | 0.13 | 0.02 | 0.12 | 0.14 | 4,302 | 35,913 | | 159.00 | SPY7130531P00159000 | 0.11 | 0.00 | 0.11 | 0.15 | 1 | 399 | | 159.50 | SPY130524P00159500 | 0.02 | 0.02 | 0.01 | 0.02 | 487 | 7,785 | | 159.50 | SPY7130531P00159500 | 0.18 | 0.00 | 0.13 | 0.17 | 10 | 23 | | 160.00 | SPY130524P00160000 | 0.03 | 0.01 | 0.02 | 0.03 | 4,790 | 34,513 | | 160.00 | SPY7130524P00160000 | 0.04 | 0.00 | N/A | 0.04 | 4 | 671 | | 160.00 | SPY130531P00160000 | 0.18 | 0.02 | 0.18 | 0.19 | 21,299 | 34,369 | | 160.00 | SPY7130531P00160000 | 0.35 | 0.11 | 0.15 | 0.19 | 3 | 16 | | 160.00 | SPYJ130531P00160000 | 0.38 | 0.00 | N/A | 5.00 | 3 | 3 | | 160.50 | SPY130524P00160500 | 0.03 | 0.02 | 0.01 | 0.04 | 2,841 | 3,543 | | 160.50 | SPY7130531P00160500 | 1.30 | 0.00 | 0.18 | 0.22 | 1 | 1 | | 160.50 | SPYJ130531P00160500 | 0.57 | 0.00 | N/A | 5.00 | 10 | 10 | | 161.00 | SPY130524P00161000 | 0.03 | 0.02 | 0.02 | 0.04 | 13,019 | 57,163 | | 161.00 | SPY7130524P00161000 | 0.09 | 0.00 | 0.01 | 0.05 | 3 | 17 | | 161.00 | SPY130531P00161000 | 0.24 | 0.02 | 0.24 | 0.25 | 23,930 | 24,045 | | 161.00 | SPY7130531P00161000 | 0.23 | 0.01 | 0.21 | 0.26 | 59 | 215 | | 161.00 | SPYJ130531P00161000 | 0.66 | 0.00 | N/A | 4.99 | 3 | 3 | | 161.50 | SPY130524P00161500 | 0.03 | 0.03 | 0.02 | 0.03 | 5,730 | 10,687 | | 161.50 | SPY7130531P00161500 | 0.42 | 0.00 | 0.25 | 0.30 | 4 | 50 | | 162.00 | SPY130524P00162000 | 0.04 | 0.03 | 0.04 | 0.06 | 22,832 | 65,603 | | 162.00 | SPY7130524P00162000 | 0.12 | 0.00 | 0.03 | 0.06 | 8 | 174 | | 162.00 | SPY130531P00162000 | 0.32 | 0.02 | 0.32 | 0.34 | 25,883 | 34,882 | | 162.00 | SPY7130531P00162000 | 0.40 | 0.14 | 0.30 | 0.36 | 39 | 3,526 | | 162.50 | SPY130524P00162500 | 0.05 | 0.03 | 0.04 | 0.07 | 7,675 | 18,474 | | 162.50 | SPY7130524P00162500 | 0.16 | 0.00 | 0.04 | 0.08 | 1 | 11 | | 163.00 | SPY130524P00163000 | 0.07 | 0.05 | 0.06 | 0.08 | 56,662 | 103,613 | | 163.00 | SPY7130524P00163000 | 0.21 | 0.01 | 0.05 | 0.09 | 56 | 275 | | 163.00 | SPY130531P00163000 | 0.48 | 0.01 | 0.46 | 0.48 | 41,580 | 37,193 | | 163.00 | SPY7130531P00163000 | 0.74 | 0.16 | 0.45 | 0.51 | 8 | 523 | | 163.00 | SPYJ130531P00163000 | 1.09 | 0.00 | N/A | 4.99 | 10 | 13 | | 163.50 | SPY130524P00163500 | 0.11 | 0.05 | 0.10 | 0.11 | 30,105 | 24,593 | | 163.50 | SPY7130524P00163500 | 0.54 | 0.24 | 0.08 | 0.12 | 547 | 62 | | 164.00 | SPY130524P00164000 | 0.17 | 0.04 | 0.13 | 0.17 | 93,677 | 94,328 | | 164.00 | SPY7130524P00164000 | 0.37 | 0.30 | 0.13 | 0.18 | 518 | 10 | | 164.00 | SPYJ130524P00164000 | 0.26 | 0.00 | N/A | 0.76 | 7 | 13 | | 164.00 | SPY130531P00164000 | 0.69 | 0.03 | 0.68 | 0.71 | 88,650 | 49,448 | | 164.00 | SPY7130531P00164000 | 0.78 | 0.03 | 0.66 | 0.73 | 760 | 1,795 | | 164.00 | SPYJ130531P00164000 | 1.41 | 0.00 | N/A | 4.99 | 6 | 9 | | 164.50 | SPY130524P00164500 | 0.24 | 0.06 | 0.21 | 0.25 | 43,572 | 18,493 | | 164.50 | SPY7130524P00164500 | 0.40 | 0.22 | 0.21 | 0.26 | 1,206 | 46 | | 165.00 | SPY130524P00165000 | 0.37 | 0.04 | 0.35 | 0.38 | 192,004 | 168,512 | | 165.00 | SPY7130524P00165000 | 0.35 | 0.24 | 0.33 | 0.39 | 2,851 | 723 | | 165.00 | SPY130531P00165000 | 1.03 | 0.09 | 1.00 | 1.03 | 58,734 | 39,345 | | 165.00 | SPY7130531P00165000 | 0.97 | 0.05 | 0.98 | 1.02 | 144 | 1,259 | | 165.50 | SPY130524P00165500 | 0.56 | 0.02 | 0.53 | 0.56 | 38,513 | 30,793 | | 165.50 | SPY7130524P00165500 | 0.64 | 0.25 | 0.48 | 0.69 | 1,330 | 1,145 | | 166.00 | SPY130524P00166000 | 0.84 | 0.06 | 0.78 | 0.84 | 68,881 | 146,221 | | 166.00 | SPY7130524P00166000 | 0.68 | 0.18 | 0.72 | 1.30 | 138 | 2,165 | | 166.00 | SPY130531P00166000 | 1.55 | 0.25 | 1.43 | 1.47 | 21,869 | 44,175 | | 166.00 | SPY7130531P00166000 | 1.50 | 0.09 | 1.41 | 1.46 | 318 | 5,255 | | 166.50 | SPY130524P00166500 | 1.25 | 0.23 | 1.12 | 1.21 | 27,498 | 79,800 | | 166.50 | SPY7130524P00166500 | 1.46 | 0.30 | 1.06 | 1.75 | 10 | 3,643 | | 167.00 | SPY130524P00167000 | 1.58 | 0.28 | 1.54 | 1.64 | 12,533 | 41,424 | | 167.00 | SPY7130524P00167000 | 2.70 | 0.99 | 1.19 | 3.90 | 4 | 2,105 | | 167.00 | SPY130531P00167000 | 2.15 | 0.35 | 1.99 | 2.07 | 11,164 | 25,262 | | 167.00 | SPY7130531P00167000 | 2.24 | 0.30 | 1.97 | 2.21 | 671 | 2,640 | | 167.50 | SPY130524P00167500 | 2.20 | 0.55 | 1.96 | 2.10 | 3,695 | 24,321 | | 167.50 | SPY7130524P00167500 | 3.00 | 0.86 | 1.42 | 4.87 | 3 | 2,162 | | 168.00 | SPY130524P00168000 | 2.58 | 0.54 | 2.44 | 2.60 | 3,450 | 13,923 | | 168.00 | SPY7130524P00168000 | 3.40 | 0.71 | 2.10 | 4.60 | 100 | 820 | | 168.00 | SPY130531P00168000 | 2.85 | 0.43 | 2.72 | 2.82 | 2,778 | 11,274 | | 168.00 | SPY7130531P00168000 | 2.30 | 0.16 | 1.75 | 5.00 | 6 | 4,128 | | 168.50 | SPY130524P00168500 | 3.01 | 0.46 | 2.94 | 3.09 | 985 | 6,881 | | 168.50 | SPY7130524P00168500 | 4.00 | 1.46 | 2.21 | 4.60 | 2 | 867 | | 169.00 | SPY130524P00169000 | 3.51 | 0.58 | 3.43 | 3.57 | 296 | 4,921 | | 169.00 | SPY7130524P00169000 | 1.08 | 0.00 | 3.00 | 3.90 | 385 | 221 | | 169.00 | SPY130531P00169000 | 3.59 | 0.42 | 3.56 | 3.69 | 1,098 | 2,271 | | 169.00 | SPY7130531P00169000 | 2.97 | 0.00 | 2.63 | 5.65 | 1,879 | 1,599 | | 169.50 | SPY130524P00169500 | 4.12 | 0.15 | 3.92 | 4.06 | 336 | 2,024 | | 169.50 | SPY7130524P00169500 | 3.20 | 0.00 | 1.66 | 6.29 | 47 | 21 | | 170.00 | SPY130524P00170000 | 4.66 | 0.36 | 4.41 | 4.56 | 300 | 3,615 | | 170.00 | SPY7130524P00170000 | 2.22 | 0.00 | 2.24 | 6.62 | 56 | 56 | | 170.00 | SPY130531P00170000 | 4.65 | 0.62 | 4.48 | 4.61 | 218 | 7,566 | | 170.00 | SPY7130531P00170000 | 2.56 | 0.00 | 3.55 | 6.70 | 581 | 216 | | 170.50 | SPY130524P00170500 | 4.95 | 0.20 | 4.91 | 5.06 | 47 | 489 | | 171.00 | SPY130524P00171000 | 5.47 | 0.00 | 5.42 | 5.56 | 2,324 | 555 | | 171.00 | SPY130531P00171000 | 6.25 | 0.86 | 5.45 | 5.61 | 159 | 672 | | 172.00 | SPY130524P00172000 | 6.30 | 0.00 | 6.41 | 6.56 | 449 | 302 | | 172.00 | SPY130531P00172000 | 7.70 | 1.36 | 6.44 | 6.57 | 125 | 510 | | 173.00 | SPY130524P00173000 | 5.09 | 0.00 | 7.40 | 7.58 | 140 | 140 | | 173.00 | SPY130531P00173000 | 7.25 | 0.00 | 7.38 | 7.58 | 289 | 197 | | 174.00 | SPY130524P00174000 | 6.69 | 0.00 | 8.40 | 8.58 | 24 | 17 | | 174.00 | SPY130531P00174000 | 6.79 | 0.00 | 8.38 | 8.58 | 170 | 170 | | 175.00 | SPY130524P00175000 | 9.50 | 2.12 | 9.40 | 9.58 | 46 | 75 | | 175.00 | SPY130531P00175000 | 9.34 | 1.54 | 9.39 | 9.58 | 7 | 64 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|