View By Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Dec 14 | Jan 15 | Dec 15 | Dec 15| Call Options | Expire at close Thursday, June 27, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 25.00 | SPY130622C00025000 | 138.53 | 0.00 | N/A | N/A | 25 | 20 | | 30.00 | SPY130622C00030000 | 133.53 | 0.00 | N/A | N/A | 25 | 20 | | 65.00 | SPY130628C00065000 | 99.43 | 0.00 | N/A | N/A | 2 | 1 | | 70.00 | SPY130622C00070000 | 91.88 | 0.00 | N/A | N/A | 9 | 9 | | 75.00 | SPY130622C00075000 | 89.61 | 0.00 | N/A | N/A | 2 | 2 | | 81.00 | SPY130622C00081000 | 82.54 | 0.00 | N/A | N/A | 20 | 20 | | 85.00 | SPY130622C00085000 | 70.90 | 0.00 | N/A | N/A | 200 | 200 | | 86.00 | SPY130622C00086000 | 69.90 | 0.00 | N/A | N/A | 200 | 200 | | 87.00 | SPY130622C00087000 | 68.90 | 0.00 | N/A | N/A | 200 | 200 | | 88.00 | SPY130622C00088000 | 68.75 | 0.00 | N/A | N/A | 50 | 150 | | 90.00 | SPY130622C00090000 | 76.02 | 0.00 | N/A | N/A | 2 | 2 | | 95.00 | SPY130622C00095000 | 70.85 | 1.37 | N/A | N/A | 3 | 15 | | 99.00 | SPY130622C00099000 | 64.54 | 0.00 | N/A | N/A | 154 | 154 | | 100.00 | SPY130622C00100000 | 68.20 | 0.00 | N/A | N/A | 2 | 31 | | 100.00 | SPY130628C00100000 | 65.83 | 0.00 | N/A | N/A | 18 | 18 | | 102.00 | SPY130622C00102000 | 61.61 | 0.00 | N/A | N/A | 11 | 11 | | 105.00 | SPY130628C00105000 | 58.85 | 0.00 | N/A | N/A | 23 | 101 | | 108.00 | SPY130622C00108000 | 56.59 | 0.00 | N/A | N/A | 2 | 2 | | 109.00 | SPY130622C00109000 | 49.97 | 0.00 | N/A | N/A | 40 | 40 | | 110.00 | SPY130628C00110000 | 55.47 | 0.00 | N/A | N/A | 10 | 10 | | 111.00 | SPY130622C00111000 | 53.10 | 0.00 | N/A | N/A | 10 | 33 | | 114.00 | SPY130622C00114000 | 45.45 | 0.00 | N/A | N/A | 22 | 22 | | 115.00 | SPY130622C00115000 | 44.45 | 0.00 | N/A | N/A | 125 | 125 | | 115.00 | SPY130628C00115000 | 50.44 | 0.00 | N/A | N/A | 10 | 10 | | 116.00 | SPY130622C00116000 | 39.48 | 0.00 | N/A | N/A | 24 | 24 | | 117.00 | SPY130622C00117000 | 46.05 | 0.00 | N/A | N/A | 100 | 104 | | 118.00 | SPY130622C00118000 | 41.46 | 0.00 | N/A | N/A | 147 | 332 | | 118.00 | SPY130628C00118000 | 47.37 | 0.00 | N/A | N/A | 2 | 2 | | 119.00 | SPY130622C00119000 | 35.35 | 0.00 | N/A | N/A | 129 | 132 | | 120.00 | SPY130622C00120000 | 43.94 | 0.00 | N/A | N/A | 11 | 59,050 | | 120.00 | SPY130628C00120000 | 35.77 | 0.00 | N/A | N/A | 8 | 8 | | 121.00 | SPY130622C00121000 | 28.61 | 0.00 | N/A | N/A | 80 | 78 | | 122.00 | SPY130622C00122000 | 40.79 | 0.00 | N/A | N/A | 100 | 657 | | 123.00 | SPY130622C00123000 | 40.29 | 0.00 | N/A | N/A | 10 | 292 | | 124.00 | SPY130622C00124000 | 30.65 | 0.00 | N/A | N/A | 75 | 138 | | 125.00 | SPY130622C00125000 | 36.56 | 0.00 | N/A | N/A | 48 | 407 | | 126.00 | SPY130622C00126000 | 37.72 | 0.00 | N/A | N/A | 23 | 114 | | 126.00 | SPY130628C00126000 | 28.40 | 0.00 | N/A | N/A | 11 | 23 | | 127.00 | SPY130622C00127000 | 36.14 | 0.00 | N/A | N/A | 10 | 274 | | 127.00 | SPY130628C00127000 | 28.08 | 0.00 | N/A | N/A | 29 | 30 | | 128.00 | SPY130622C00128000 | 34.20 | 0.00 | N/A | N/A | 5 | 346 | | 128.00 | SPY130628C00128000 | 27.20 | 0.00 | N/A | N/A | 55 | 122 | | 129.00 | SPY130622C00129000 | 34.44 | 0.00 | N/A | N/A | 1 | 302 | | 129.00 | SPY130628C00129000 | 25.49 | 0.00 | N/A | N/A | 8 | 87 | | 130.00 | SPY130622C00130000 | 35.71 | 0.93 | N/A | N/A | 1 | 465 | | 130.00 | SPY130628C00130000 | 34.92 | 0.00 | N/A | N/A | 175 | 208 | | 131.00 | SPY130622C00131000 | 33.87 | 0.00 | N/A | N/A | 3 | 625 | | 131.00 | SPY130628C00131000 | 24.49 | 0.00 | N/A | N/A | 14 | 174 | | 132.00 | SPY130622C00132000 | 31.92 | 0.00 | N/A | N/A | 60 | 521 | | 132.00 | SPY130628C00132000 | 24.04 | 0.00 | N/A | N/A | 111 | 197 | | 133.00 | SPY130622C00133000 | 28.60 | 0.00 | N/A | N/A | 60 | 794 | | 133.00 | SPY130628C00133000 | 34.50 | 0.00 | N/A | N/A | 3 | 19 | | 134.00 | SPY130622C00134000 | 29.68 | 0.00 | N/A | N/A | 12 | 433 | | 134.00 | SPY130628C00134000 | 20.94 | 0.00 | N/A | N/A | 46 | 46 | | 135.00 | SPY130622C00135000 | 28.82 | 0.00 | N/A | N/A | 12 | 1,100 | | 135.00 | SPY130628C00135000 | 26.39 | 0.00 | N/A | N/A | 43 | 89 | | 136.00 | SPY130622C00136000 | 26.51 | 0.00 | N/A | N/A | 61 | 1,812 | | 136.00 | SPY130628C00136000 | 29.01 | 0.00 | N/A | N/A | 44 | 64 | | 137.00 | SPY130622C00137000 | 27.89 | 0.00 | N/A | N/A | 10 | 1,837 | | 137.00 | SPY130628C00137000 | 26.29 | 0.00 | N/A | N/A | 8 | 792 | | 138.00 | SPY130622C00138000 | 27.80 | 3.10 | N/A | N/A | 10 | 11,021 | | 138.00 | SPY130628C00138000 | 26.54 | 0.00 | N/A | N/A | 1 | 1,255 | | 139.00 | SPY130622C00139000 | 25.34 | 0.00 | N/A | N/A | 36 | 4,406 | | 139.00 | SPY130628C00139000 | 29.81 | 0.00 | N/A | N/A | 2 | 5,203 | | 140.00 | SPY130622C00140000 | 25.82 | 0.70 | N/A | N/A | 21 | 27,102 | | 140.00 | SPY130628C00140000 | 21.00 | 0.00 | N/A | N/A | 10 | 3,021 | | 141.00 | SPY130622C00141000 | 21.40 | 0.00 | N/A | N/A | 6 | 5,752 | | 141.00 | SPY130628C00141000 | 22.61 | 0.00 | N/A | N/A | 50 | 3,724 | | 142.00 | SPY130622C00142000 | 23.65 | 1.15 | N/A | N/A | 56 | 11,603 | | 142.00 | SPY7130622C00142000 | 14.95 | 0.00 | N/A | N/A | 1 | 1 | | 142.00 | SPY130628C00142000 | 21.80 | 0.00 | N/A | N/A | 1 | 2,082 | | 143.00 | SPY130622C00143000 | 22.79 | 1.25 | N/A | N/A | 16 | 16,122 | | 143.00 | SPY130628C00143000 | 22.92 | 1.73 | N/A | N/A | 8 | 976 | | 144.00 | SPY130622C00144000 | 21.23 | 0.69 | N/A | N/A | 6 | 11,285 | | 144.00 | SPY130628C00144000 | 21.75 | 3.80 | N/A | N/A | 5 | 1,715 | | 145.00 | SPY130622C00145000 | 20.66 | 1.13 | N/A | N/A | 11 | 24,547 | | 145.00 | SPY130628C00145000 | 20.76 | 3.84 | N/A | N/A | 15 | 1,127 | | 146.00 | SPY130622C00146000 | 19.76 | 1.19 | N/A | N/A | 42 | 24,606 | | 146.00 | SPY7130622C00146000 | 10.55 | 0.00 | N/A | N/A | 21 | 21 | | 146.00 | SPY130628C00146000 | 15.92 | 0.00 | N/A | N/A | 5 | 1,936 | | 147.00 | SPY130622C00147000 | 17.85 | 0.00 | N/A | N/A | 10 | 17,399 | | 147.00 | SPY130628C00147000 | 18.70 | 1.80 | N/A | N/A | 10 | 1,016 | | 148.00 | SPY130622C00148000 | 17.67 | 0.87 | N/A | N/A | 21 | 17,560 | | 148.00 | SPY7130622C00148000 | 8.58 | 0.00 | N/A | N/A | 12 | 51 | | 148.00 | SPY130628C00148000 | 17.84 | 1.31 | N/A | N/A | 11 | 2,750 | | 149.00 | SPY130622C00149000 | 16.66 | 0.76 | N/A | N/A | 11 | 17,188 | | 149.00 | SPY7130622C00149000 | 7.61 | 0.00 | N/A | N/A | 1 | 1 | | 149.00 | SPY130628C00149000 | 11.94 | 0.00 | N/A | N/A | 48 | 2,657 | | 150.00 | SPY130622C00150000 | 15.82 | 1.82 | N/A | N/A | 1,172 | 52,057 | | 150.00 | SPY7130622C00150000 | 12.52 | 0.00 | N/A | N/A | 1 | 27 | | 150.00 | SPY130628C00150000 | 15.88 | 1.58 | N/A | N/A | 124 | 4,447 | | 151.00 | SPY130622C00151000 | 14.59 | 1.68 | N/A | N/A | 81 | 18,273 | | 151.00 | SPY7130622C00151000 | 6.82 | 0.00 | N/A | N/A | 20 | 20 | | 151.00 | SPY130628C00151000 | 14.85 | 0.96 | N/A | N/A | 1 | 2,231 | | 152.00 | SPY130622C00152000 | 13.91 | 1.76 | N/A | N/A | 4 | 30,140 | | 152.00 | SPY7130622C00152000 | 10.35 | 0.00 | N/A | N/A | 10 | 498 | | 152.00 | SPY130628C00152000 | 12.89 | 0.00 | N/A | N/A | 90 | 5,606 | | 153.00 | SPY130622C00153000 | 12.62 | 0.83 | N/A | N/A | 103 | 31,106 | | 153.00 | SPY7130622C00153000 | 9.74 | 0.00 | N/A | N/A | 10 | 175 | | 153.00 | SPY130628C00153000 | 12.42 | 0.84 | N/A | N/A | 10 | 2,929 | | 153.00 | SPY7130628C00153000 | 9.20 | 0.00 | N/A | N/A | 36 | 36 | | 154.00 | SPY130622C00154000 | 11.75 | 1.31 | N/A | N/A | 59 | 27,645 | | 154.00 | SPY7130622C00154000 | 8.05 | 0.00 | N/A | N/A | 2 | 30 | | 154.00 | SPY130628C00154000 | 10.58 | 0.00 | N/A | N/A | 114 | 3,007 | | 155.00 | SPY130622C00155000 | 10.68 | 1.48 | N/A | N/A | 423 | 67,642 | | 155.00 | SPY7130622C00155000 | 8.80 | 0.00 | N/A | N/A | 10 | 457 | | 155.00 | SPY130628C00155000 | 10.56 | 0.51 | N/A | N/A | 5 | 11,311 | | 155.50 | SPY7130628C00155500 | 7.05 | 0.00 | N/A | N/A | 1 | 1 | | 156.00 | SPY130622C00156000 | 9.75 | 1.71 | N/A | N/A | 172 | 40,274 | | 156.00 | SPY7130622C00156000 | 6.80 | 0.00 | N/A | N/A | 65 | 120 | | 156.00 | SPY130628C00156000 | 9.62 | 0.73 | N/A | N/A | 1 | 8,538 | | 156.50 | SPY130622C00156500 | 6.89 | 0.00 | N/A | N/A | 523 | 436 | | 157.00 | SPY130622C00157000 | 8.72 | 1.39 | N/A | N/A | 290 | 37,250 | | 157.00 | SPY7130622C00157000 | 7.53 | 0.00 | N/A | N/A | 9 | 841 | | 157.00 | SPY130628C00157000 | 7.89 | 0.14 | N/A | N/A | 60 | 4,264 | | 157.50 | SPY130622C00157500 | 6.17 | 0.00 | N/A | N/A | 298 | 211 | | 158.00 | SPY130622C00158000 | 7.70 | 1.10 | N/A | N/A | 582 | 43,860 | | 158.00 | SPY7130622C00158000 | 4.70 | 0.00 | N/A | N/A | 36 | 368 | | 158.00 | SPY130628C00158000 | 7.81 | 1.89 | N/A | N/A | 32 | 4,559 | | 158.00 | SPY7130628C00158000 | 7.10 | 0.00 | N/A | N/A | 1 | 275 | | 158.50 | SPY130622C00158500 | 6.44 | 0.00 | N/A | N/A | 76 | 408 | | 158.50 | SPY7130622C00158500 | 5.75 | 0.00 | N/A | N/A | 95 | 95 | | 159.00 | SPY130622C00159000 | 6.63 | 1.02 | N/A | N/A | 7,942 | 61,765 | | 159.00 | SPY7130622C00159000 | 5.88 | 0.00 | N/A | N/A | 2 | 5,499 | | 159.00 | SPY130628C00159000 | 6.61 | 1.16 | N/A | N/A | 80 | 3,914 | | 159.00 | SPY7130628C00159000 | 3.95 | 0.00 | N/A | N/A | 275 | 285 | | 159.50 | SPY130622C00159500 | 5.48 | 0.98 | N/A | N/A | 17 | 322 | | 160.00 | SPY130622C00160000 | 5.73 | 1.05 | N/A | N/A | 979 | 136,165 | | 160.00 | SPY7130622C00160000 | 4.65 | 0.00 | N/A | N/A | 2 | 3,749 | | 160.00 | SPY130628C00160000 | 5.75 | 1.19 | N/A | N/A | 985 | 11,580 | | 160.00 | SPY7130628C00160000 | 5.55 | 0.38 | N/A | N/A | 1 | 370 | | 160.50 | SPY130622C00160500 | 5.42 | 1.36 | N/A | N/A | 89 | 2,400 | | 160.50 | SPY7130622C00160500 | 2.66 | 0.00 | N/A | N/A | 481 | 481 | | 160.50 | SPY7130628C00160500 | 3.26 | 0.00 | N/A | N/A | 141 | 139 | | 161.00 | SPY130622C00161000 | 4.80 | 1.07 | N/A | N/A | 3,007 | 43,317 | | 161.00 | SPY7130622C00161000 | 2.66 | 0.00 | N/A | N/A | 729 | 6,748 | | 161.00 | SPY130628C00161000 | 4.84 | 0.92 | N/A | N/A | 480 | 8,354 | | 161.00 | SPY7130628C00161000 | 3.69 | 0.00 | N/A | N/A | 275 | 582 | | 161.50 | SPY130622C00161500 | 4.11 | 0.98 | N/A | N/A | 141 | 3,072 | | 161.50 | SPY7130622C00161500 | 3.43 | 0.00 | N/A | N/A | 974 | 830 | | 161.50 | SPY7130628C00161500 | 3.06 | 0.00 | N/A | N/A | 10 | 50 | | 162.00 | SPY130622C00162000 | 3.80 | 0.92 | N/A | N/A | 2,596 | 114,819 | | 162.00 | SPY7130622C00162000 | 3.70 | 0.37 | N/A | N/A | 1 | 10,823 | | 162.00 | SPY130628C00162000 | 3.90 | 0.84 | N/A | N/A | 729 | 12,593 | | 162.00 | SPY7130628C00162000 | 2.77 | 0.00 | N/A | N/A | 10 | 3,806 | | 162.50 | SPY130622C00162500 | 3.21 | 0.80 | N/A | N/A | 376 | 4,192 | | 162.50 | SPY7130622C00162500 | 3.25 | 0.83 | N/A | N/A | 1 | 1,439 | | 163.00 | SPY130622C00163000 | 2.92 | 0.87 | N/A | N/A | 11,872 | 94,828 | | 163.00 | SPY7130622C00163000 | 2.16 | 0.23 | N/A | N/A | 2 | 12,345 | | 163.00 | SPY130628C00163000 | 3.12 | 0.78 | N/A | N/A | 2,808 | 18,123 | | 163.00 | SPY7130628C00163000 | 2.65 | 0.00 | N/A | N/A | 505 | 4,604 | | 163.50 | SPY130622C00163500 | 2.41 | 0.71 | N/A | N/A | 1,603 | 12,585 | | 163.50 | SPY7130622C00163500 | 2.38 | 0.70 | N/A | N/A | 408 | 1,340 | | 164.00 | SPY130622C00164000 | 2.11 | 0.75 | N/A | N/A | 31,050 | 108,980 | | 164.00 | SPY7130622C00164000 | 2.27 | 0.87 | N/A | N/A | 1 | 7,731 | | 164.00 | SPYJ130622C00164000 | 2.11 | 0.00 | N/A | N/A | 8 | 8 | | 164.00 | SPY130628C00164000 | 2.43 | 0.70 | N/A | N/A | 27,890 | 26,878 | | 164.00 | SPY7130628C00164000 | 2.41 | 0.65 | N/A | N/A | 32 | 1,810 | | 164.50 | SPY130622C00164500 | 1.76 | 0.72 | N/A | N/A | 18,127 | 16,625 | | 164.50 | SPY7130622C00164500 | 1.50 | 0.63 | N/A | N/A | 15 | 15 | | 165.00 | SPY130622C00165000 | 1.44 | 0.63 | N/A | N/A | 82,705 | 217,759 | | 165.00 | SPY7130622C00165000 | 1.40 | 0.87 | N/A | N/A | 2,334 | 6,493 | | 165.00 | SPYJ130622C00165000 | 2.02 | 0.00 | N/A | N/A | 10 | 10 | | 165.00 | SPY130628C00165000 | 1.78 | 0.60 | N/A | N/A | 33,508 | 30,179 | | 165.00 | SPY7130628C00165000 | 1.69 | 0.04 | N/A | N/A | 16 | 1,364 | | 165.50 | SPY130622C00165500 | 1.10 | 0.51 | N/A | N/A | 24,347 | 11,291 | | 165.50 | SPY7130622C00165500 | 1.07 | 0.25 | N/A | N/A | 127 | 226 | | 166.00 | SPY130622C00166000 | 0.86 | 0.44 | N/A | N/A | 65,073 | 216,677 | | 166.00 | SPY7130622C00166000 | 0.94 | 0.59 | N/A | N/A | 433 | 5,944 | | 166.00 | SPYJ130622C00166000 | 1.58 | 0.00 | N/A | N/A | 2 | 4 | | 166.00 | SPY130628C00166000 | 1.25 | 0.49 | N/A | N/A | 44,006 | 29,514 | | 166.00 | SPY7130628C00166000 | 1.37 | 0.61 | N/A | N/A | 5 | 1,604 | | 166.50 | SPY130622C00166500 | 0.61 | 0.33 | N/A | N/A | 16,062 | 20,677 | | 167.00 | SPY130622C00167000 | 0.43 | 0.23 | N/A | N/A | 44,894 | 195,205 | | 167.00 | SPY7130622C00167000 | 0.51 | 0.23 | N/A | N/A | 45 | 6,833 | | 167.00 | SPY130628C00167000 | 0.81 | 0.35 | N/A | N/A | 42,538 | 53,120 | | 167.00 | SPY7130628C00167000 | 0.80 | 0.06 | N/A | N/A | 10 | 845 | | 167.50 | SPY130622C00167500 | 0.29 | 0.18 | N/A | N/A | 14,620 | 8,440 | | 168.00 | SPY130622C00168000 | 0.19 | 0.12 | N/A | N/A | 49,545 | 89,470 | | 168.00 | SPY7130622C00168000 | 0.18 | 0.08 | N/A | N/A | 1,622 | 4,401 | | 168.00 | SPY130628C00168000 | 0.49 | 0.23 | N/A | N/A | 46,164 | 61,425 | | 168.00 | SPY7130628C00168000 | 0.56 | 0.21 | N/A | N/A | 1,485 | 3,229 | | 168.50 | SPY130622C00168500 | 0.13 | 0.09 | N/A | N/A | 29,280 | 3,070 | | 168.50 | SPY7130622C00168500 | 0.06 | 0.00 | N/A | N/A | 1,613 | 1,613 | | 169.00 | SPY130622C00169000 | 0.09 | 0.06 | N/A | N/A | 25,870 | 78,273 | | 169.00 | SPY7130622C00169000 | 0.07 | 0.00 | N/A | N/A | 1 | 848 | | 169.00 | SPY130628C00169000 | 0.29 | 0.16 | N/A | N/A | 21,549 | 24,681 | | 169.00 | SPY7130628C00169000 | 0.14 | 0.00 | N/A | N/A | 20 | 1,313 | | 169.50 | SPY130622C00169500 | 0.05 | 0.04 | N/A | N/A | 4,782 | 889 | | 169.50 | SPY7130622C00169500 | 0.03 | 0.00 | N/A | N/A | 1,946 | 1,946 | | 170.00 | SPY130622C00170000 | 0.03 | 0.01 | N/A | N/A | 6,481 | 118,859 | | 170.00 | SPY7130622C00170000 | 0.09 | 0.00 | N/A | N/A | 1 | 1,246 | | 170.00 | SPYJ130622C00170000 | 0.34 | 0.00 | N/A | N/A | 7 | 7 | | 170.00 | SPY130628C00170000 | 0.15 | 0.07 | N/A | N/A | 12,439 | 30,613 | | 170.00 | SPY7130628C00170000 | 0.30 | 0.00 | N/A | N/A | 250 | 240 | | 170.50 | SPY130622C00170500 | 0.02 | 0.01 | N/A | N/A | 118 | 575 | | 171.00 | SPY130622C00171000 | 0.01 | 0.00 | N/A | N/A | 1,050 | 48,226 | | 171.00 | SPY7130622C00171000 | 0.04 | 0.00 | N/A | N/A | 2 | 339 | | 171.00 | SPY130628C00171000 | 0.08 | 0.03 | N/A | N/A | 586 | 4,466 | | 171.50 | SPY130622C00171500 | 0.01 | 0.00 | N/A | N/A | 140 | 1,233 | | 172.00 | SPY130622C00172000 | 0.01 | 0.00 | N/A | N/A | 11,620 | 47,012 | | 172.00 | SPY7130622C00172000 | 0.11 | 0.00 | N/A | N/A | 34 | 4,523 | | 172.00 | SPY130628C00172000 | 0.05 | 0.03 | N/A | N/A | 8 | 4,153 | | 172.50 | SPY130622C00172500 | 0.01 | 0.00 | N/A | N/A | 3,281 | 10 | | 173.00 | SPY130622C00173000 | 0.01 | 0.00 | N/A | N/A | 3,545 | 84,133 | | 173.00 | SPY7130622C00173000 | 0.04 | 0.00 | N/A | N/A | 5 | 75 | | 173.00 | SPY130628C00173000 | 0.03 | 0.02 | N/A | N/A | 31 | 2,577 | | 173.00 | SPY7130628C00173000 | 0.21 | 0.00 | N/A | N/A | 297 | 297 | | 174.00 | SPY130622C00174000 | 0.01 | 0.00 | N/A | N/A | 95 | 30,421 | | 174.00 | SPY7130622C00174000 | 0.03 | 0.00 | N/A | N/A | 10 | 10 | | 174.00 | SPY130628C00174000 | 0.02 | 0.01 | N/A | N/A | 100 | 2,811 | | 175.00 | SPY130622C00175000 | 0.01 | 0.00 | N/A | N/A | 4 | 52,204 | | 175.00 | SPY7130622C00175000 | 0.06 | 0.00 | N/A | N/A | 10 | 10 | | 175.00 | SPY130628C00175000 | 0.01 | 0.00 | N/A | N/A | 3 | 3,881 | | 176.00 | SPY130622C00176000 | 0.01 | 0.00 | N/A | N/A | 2 | 16,340 | | 176.00 | SPY7130622C00176000 | 0.01 | 0.00 | N/A | N/A | 10 | 13 | | 176.00 | SPY130628C00176000 | 0.02 | 0.01 | N/A | N/A | 10 | 866 | | 177.00 | SPY130622C00177000 | 0.01 | 0.00 | N/A | N/A | 101 | 11,371 | | 177.00 | SPY130628C00177000 | 0.04 | 0.00 | N/A | N/A | 405 | 661 | | 178.00 | SPY130622C00178000 | 0.01 | 0.00 | N/A | N/A | 20 | 4,319 | | 178.00 | SPY130628C00178000 | 0.01 | 0.00 | N/A | N/A | 10 | 324 | | 179.00 | SPY130622C00179000 | 0.01 | 0.00 | N/A | N/A | 11 | 5,532 | | 179.00 | SPY7130622C00179000 | 0.01 | 0.00 | N/A | N/A | 10 | 13 | | 179.00 | SPY130628C00179000 | 0.01 | 0.00 | N/A | N/A | 600 | 1,454 | | 180.00 | SPY130622C00180000 | 0.01 | 0.00 | N/A | N/A | 10 | 35,763 | | 180.00 | SPY7130622C00180000 | 0.06 | 0.00 | N/A | N/A | 2 | 2 | | 180.00 | SPY130628C00180000 | 0.03 | 0.00 | N/A | N/A | 200 | 735 | | 181.00 | SPY130622C00181000 | 0.01 | 0.00 | N/A | N/A | 300 | 2,567 | | 182.00 | SPY130622C00182000 | 0.01 | 0.00 | N/A | N/A | 97 | 11,339 | | 183.00 | SPY130622C00183000 | 0.01 | 0.00 | N/A | N/A | 100 | 2,742 | | 184.00 | SPY130622C00184000 | 0.02 | 0.00 | N/A | N/A | 10 | 1,777 | | 185.00 | SPY130622C00185000 | 0.01 | 0.00 | N/A | N/A | 2 | 27,039 | | 185.00 | SPY130628C00185000 | 0.04 | 0.00 | N/A | N/A | 141 | 547 | | 186.00 | SPY130622C00186000 | 0.01 | 0.00 | N/A | N/A | 10 | 14,120 | | 187.00 | SPY130622C00187000 | 0.01 | 0.00 | N/A | N/A | 2 | 576 | | 188.00 | SPY130622C00188000 | 0.01 | 0.00 | N/A | N/A | 10 | 631 | | 189.00 | SPY130622C00189000 | 0.01 | 0.00 | N/A | N/A | 22 | 873 | | 190.00 | SPY130622C00190000 | 0.01 | 0.00 | N/A | N/A | 20 | 1,064 | | 195.00 | SPY130622C00195000 | 0.02 | 0.00 | N/A | N/A | 20 | 413 |
|
| Put Options | Expire at close Thursday, June 27, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 30.00 | SPY130622P00030000 | 0.02 | 0.00 | N/A | N/A | 0 | 66 | | 35.00 | SPY130622P00035000 | 0.03 | 0.00 | N/A | N/A | 0 | 22 | | 40.00 | SPY130622P00040000 | 0.03 | 0.00 | N/A | N/A | 0 | 12 | | 50.00 | SPY130622P00050000 | 0.05 | 0.00 | N/A | N/A | 0 | 20 | | 55.00 | SPY130622P00055000 | 0.01 | 0.00 | N/A | N/A | 80 | 80 | | 60.00 | SPY130622P00060000 | 0.05 | 0.00 | N/A | N/A | 0 | 11 | | 65.00 | SPY130622P00065000 | 0.01 | 0.00 | N/A | N/A | 8 | 347 | | 65.00 | SPY130628P00065000 | 0.02 | 0.00 | N/A | N/A | 0 | 67 | | 68.00 | SPY130622P00068000 | 0.10 | 0.00 | N/A | N/A | 0 | 10 | | 69.00 | SPY130622P00069000 | 0.01 | 0.00 | N/A | N/A | 10 | 10 | | 70.00 | SPY130622P00070000 | 0.01 | 0.00 | N/A | N/A | 2 | 725 | | 70.00 | SPY130628P00070000 | 0.03 | 0.00 | N/A | N/A | 55 | 55 | | 71.00 | SPY130622P00071000 | 0.01 | 0.00 | N/A | N/A | 1 | 51 | | 72.00 | SPY130622P00072000 | 0.01 | 0.00 | N/A | N/A | 1 | 168 | | 72.00 | SPY130628P00072000 | 0.09 | 0.00 | N/A | N/A | 0 | 35 | | 73.00 | SPY130622P00073000 | 0.01 | 0.00 | N/A | N/A | 20 | 216 | | 74.00 | SPY130622P00074000 | 0.23 | 0.00 | N/A | N/A | 0 | 1 | | 75.00 | SPY130622P00075000 | 0.02 | 0.00 | N/A | N/A | 50 | 5,301 | | 75.00 | SPY130628P00075000 | 0.01 | 0.00 | N/A | N/A | 200 | 384 | | 76.00 | SPY130622P00076000 | 0.01 | 0.00 | N/A | N/A | 35 | 181 | | 77.00 | SPY130622P00077000 | 0.01 | 0.00 | N/A | N/A | 630 | 660 | | 78.00 | SPY130622P00078000 | 0.23 | 0.00 | N/A | N/A | 0 | 80 | | 79.00 | SPY130622P00079000 | 0.02 | 0.00 | N/A | N/A | 140 | 140 | | 80.00 | SPY130622P00080000 | 0.01 | 0.00 | N/A | N/A | 5 | 5,970 | | 80.00 | SPY130628P00080000 | 0.01 | 0.00 | N/A | N/A | 2 | 142 | | 81.00 | SPY130622P00081000 | 0.01 | 0.00 | N/A | N/A | 2 | 76 | | 82.00 | SPY130622P00082000 | 0.01 | 0.00 | N/A | N/A | 400 | 1,186 | | 83.00 | SPY130622P00083000 | 0.01 | 0.00 | N/A | N/A | 600 | 1,404 | | 84.00 | SPY130622P00084000 | 0.01 | 0.00 | N/A | N/A | 200 | 960 | | 85.00 | SPY130622P00085000 | 0.01 | 0.00 | N/A | N/A | 1 | 2,958 | | 85.00 | SPY130628P00085000 | 0.02 | 0.00 | N/A | N/A | 1 | 21 | | 86.00 | SPY130622P00086000 | 0.01 | 0.00 | N/A | N/A | 11 | 927 | | 87.00 | SPY130622P00087000 | 0.02 | 0.00 | N/A | N/A | 1 | 806 | | 88.00 | SPY130622P00088000 | 0.03 | 0.00 | N/A | N/A | 1 | 895 | | 89.00 | SPY130622P00089000 | 0.02 | 0.00 | N/A | N/A | 100 | 1,940 | | 90.00 | SPY130622P00090000 | 0.01 | 0.00 | N/A | N/A | 15 | 7,090 | | 90.00 | SPY130628P00090000 | 0.07 | 0.00 | N/A | N/A | 30 | 378 | | 91.00 | SPY130622P00091000 | 0.01 | 0.00 | N/A | N/A | 30 | 474 | | 92.00 | SPY130622P00092000 | 0.01 | 0.00 | N/A | N/A | 307 | 649 | | 93.00 | SPY130622P00093000 | 0.01 | 0.00 | N/A | N/A | 200 | 1,415 | | 94.00 | SPY130622P00094000 | 0.01 | 0.00 | N/A | N/A | 200 | 925 | | 95.00 | SPY130622P00095000 | 0.01 | 0.00 | N/A | N/A | 200 | 14,688 | | 95.00 | SPY130628P00095000 | 0.02 | 0.00 | N/A | N/A | 4 | 111 | | 96.00 | SPY130622P00096000 | 0.01 | 0.00 | N/A | N/A | 800 | 2,577 | | 97.00 | SPY130622P00097000 | 0.01 | 0.00 | N/A | N/A | 10 | 1,885 | | 98.00 | SPY130622P00098000 | 0.01 | 0.00 | N/A | N/A | 10 | 2,115 | | 98.00 | SPY130628P00098000 | 0.37 | 0.00 | N/A | N/A | 0 | 95 | | 99.00 | SPY130622P00099000 | 0.01 | 0.00 | N/A | N/A | 10 | 2,877 | | 100.00 | SPY130622P00100000 | 0.01 | 0.00 | N/A | N/A | 110 | 50,797 | | 100.00 | SPY130628P00100000 | 0.02 | 0.00 | N/A | N/A | 2 | 1,082 | | 101.00 | SPY130622P00101000 | 0.01 | 0.00 | N/A | N/A | 127 | 1,798 | | 101.00 | SPY130628P00101000 | 0.15 | 0.00 | N/A | N/A | 5 | 15 | | 102.00 | SPY130622P00102000 | 0.01 | 0.00 | N/A | N/A | 217 | 2,282 | | 102.00 | SPY130628P00102000 | 0.14 | 0.00 | N/A | N/A | 19 | 19 | | 103.00 | SPY130622P00103000 | 0.01 | 0.00 | N/A | N/A | 36 | 3,275 | | 103.00 | SPY130628P00103000 | 0.59 | 0.00 | N/A | N/A | 0 | 2 | | 104.00 | SPY130622P00104000 | 0.01 | 0.00 | N/A | N/A | 30 | 4,823 | | 104.00 | SPY130628P00104000 | 0.09 | 0.00 | N/A | N/A | 11 | 16 | | 105.00 | SPY130622P00105000 | 0.01 | 0.00 | N/A | N/A | 4,767 | 11,012 | | 105.00 | SPY130628P00105000 | 0.03 | 0.00 | N/A | N/A | 5 | 1,529 | | 106.00 | SPY130622P00106000 | 0.01 | 0.00 | N/A | N/A | 200 | 10,459 | | 106.00 | SPY130628P00106000 | 0.97 | 0.00 | N/A | N/A | 0 | 112 | | 107.00 | SPY130622P00107000 | 0.01 | 0.00 | N/A | N/A | 234 | 4,373 | | 107.00 | SPY130628P00107000 | 1.03 | 0.00 | N/A | N/A | 0 | 222 | | 108.00 | SPY130622P00108000 | 0.01 | 0.00 | N/A | N/A | 126 | 4,518 | | 108.00 | SPY130628P00108000 | 0.06 | 0.00 | N/A | N/A | 63 | 489 | | 109.00 | SPY130622P00109000 | 0.01 | 0.00 | N/A | N/A | 119 | 5,742 | | 109.00 | SPY130628P00109000 | 0.04 | 0.00 | N/A | N/A | 30 | 332 | | 110.00 | SPY130622P00110000 | 0.01 | 0.00 | N/A | N/A | 3 | 73,848 | | 110.00 | SPY7130622P00110000 | 0.04 | 0.00 | N/A | N/A | 4 | 4 | | 110.00 | SPY130628P00110000 | 0.01 | 0.00 | N/A | N/A | 30 | 1,257 | | 111.00 | SPY130622P00111000 | 0.01 | 0.00 | N/A | N/A | 600 | 7,147 | | 111.00 | SPY130628P00111000 | 0.13 | 0.00 | N/A | N/A | 44 | 122 | | 112.00 | SPY130622P00112000 | 0.01 | 0.00 | N/A | N/A | 200 | 8,992 | | 112.00 | SPY130628P00112000 | 0.21 | 0.00 | N/A | N/A | 12 | 34 | | 113.00 | SPY130622P00113000 | 0.01 | 0.00 | N/A | N/A | 1 | 11,397 | | 113.00 | SPY130628P00113000 | 0.09 | 0.00 | N/A | N/A | 1 | 492 | | 114.00 | SPY130622P00114000 | 0.01 | 0.00 | N/A | N/A | 1 | 5,357 | | 114.00 | SPY130628P00114000 | 0.10 | 0.00 | N/A | N/A | 63 | 3,462 | | 115.00 | SPY130622P00115000 | 0.01 | 0.00 | N/A | N/A | 5 | 14,070 | | 115.00 | SPY130628P00115000 | 0.05 | 0.00 | N/A | N/A | 20 | 24,424 | | 116.00 | SPY130622P00116000 | 0.02 | 0.00 | N/A | N/A | 40 | 6,331 | | 116.00 | SPY130628P00116000 | 0.01 | 0.00 | N/A | N/A | 35 | 1,614 | | 117.00 | SPY130622P00117000 | 0.01 | 0.00 | N/A | N/A | 8 | 4,914 | | 117.00 | SPY130628P00117000 | 0.03 | 0.00 | N/A | N/A | 1 | 3,624 | | 118.00 | SPY130622P00118000 | 0.01 | 0.00 | N/A | N/A | 5 | 7,234 | | 118.00 | SPY130628P00118000 | 0.11 | 0.00 | N/A | N/A | 20 | 2,339 | | 119.00 | SPY130622P00119000 | 0.02 | 0.00 | N/A | N/A | 50 | 13,919 | | 119.00 | SPY130628P00119000 | 0.01 | 0.00 | N/A | N/A | 3 | 665 | | 120.00 | SPY130622P00120000 | 0.01 | 0.00 | N/A | N/A | 20 | 169,392 | | 120.00 | SPY130628P00120000 | 0.02 | 0.00 | N/A | N/A | 7 | 3,456 | | 121.00 | SPY130622P00121000 | 0.01 | 0.00 | N/A | N/A | 2 | 11,266 | | 121.00 | SPY130628P00121000 | 0.03 | 0.00 | N/A | N/A | 2 | 906 | | 122.00 | SPY130622P00122000 | 0.01 | 0.00 | N/A | N/A | 13 | 11,362 | | 122.00 | SPY130628P00122000 | 0.13 | 0.00 | N/A | N/A | 264 | 1,885 | | 123.00 | SPY130622P00123000 | 0.01 | 0.00 | N/A | N/A | 5 | 20,436 | | 123.00 | SPY130628P00123000 | 0.01 | 0.00 | N/A | N/A | 8 | 1,261 | | 124.00 | SPY130622P00124000 | 0.01 | 0.00 | N/A | N/A | 41 | 16,031 | | 124.00 | SPY130628P00124000 | 0.02 | 0.00 | N/A | N/A | 25 | 1,698 | | 125.00 | SPY130622P00125000 | 0.01 | 0.00 | N/A | N/A | 89 | 47,460 | | 125.00 | SPY130628P00125000 | 0.01 | 0.00 | N/A | N/A | 8 | 3,647 | | 126.00 | SPY130622P00126000 | 0.01 | 0.00 | N/A | N/A | 4 | 29,402 | | 126.00 | SPY7130622P00126000 | 0.01 | 0.00 | N/A | N/A | 11 | 11 | | 126.00 | SPY130628P00126000 | 0.02 | 0.00 | N/A | N/A | 25 | 3,573 | | 127.00 | SPY130622P00127000 | 0.01 | 0.00 | N/A | N/A | 8 | 27,980 | | 127.00 | SPY130628P00127000 | 0.01 | 0.00 | N/A | N/A | 25 | 2,575 | | 128.00 | SPY130622P00128000 | 0.01 | 0.00 | N/A | N/A | 20 | 27,956 | | 128.00 | SPY130628P00128000 | 0.01 | 0.00 | N/A | N/A | 25 | 2,148 | | 129.00 | SPY130622P00129000 | 0.01 | 0.00 | N/A | N/A | 808 | 29,981 | | 129.00 | SPY130628P00129000 | 0.01 | 0.00 | N/A | N/A | 15 | 3,551 | | 130.00 | SPY130622P00130000 | 0.01 | 0.00 | N/A | N/A | 25 | 104,294 | | 130.00 | SPY7130622P00130000 | 0.02 | 0.00 | N/A | N/A | 1 | 2 | | 130.00 | SPY130628P00130000 | 0.01 | 0.00 | N/A | N/A | 31 | 27,404 | | 131.00 | SPY130622P00131000 | 0.01 | 0.00 | N/A | N/A | 177 | 25,562 | | 131.00 | SPY130628P00131000 | 0.01 | 0.00 | N/A | N/A | 26 | 2,618 | | 132.00 | SPY130622P00132000 | 0.01 | 0.00 | N/A | N/A | 25 | 26,465 | | 132.00 | SPY130628P00132000 | 0.01 | 0.00 | N/A | N/A | 59 | 7,256 | | 133.00 | SPY130622P00133000 | 0.01 | 0.00 | N/A | N/A | 25 | 24,255 | | 133.00 | SPY7130622P00133000 | 0.23 | 0.00 | N/A | N/A | 100 | 79 | | 133.00 | SPY130628P00133000 | 0.01 | 0.00 | N/A | N/A | 12 | 4,229 | | 134.00 | SPY130622P00134000 | 0.01 | 0.00 | N/A | N/A | 151 | 19,931 | | 134.00 | SPY130628P00134000 | 0.02 | 0.00 | N/A | N/A | 43 | 3,537 | | 135.00 | SPY130622P00135000 | 0.01 | 0.00 | N/A | N/A | 56 | 123,079 | | 135.00 | SPY7130622P00135000 | 0.43 | 0.00 | N/A | N/A | 1 | 1 | | 135.00 | SPY130628P00135000 | 0.01 | 0.00 | N/A | N/A | 80 | 10,167 | | 136.00 | SPY130622P00136000 | 0.01 | 0.00 | N/A | N/A | 2 | 37,109 | | 136.00 | SPY130628P00136000 | 0.01 | 0.00 | N/A | N/A | 163 | 3,474 | | 137.00 | SPY130622P00137000 | 0.01 | 0.00 | N/A | N/A | 39 | 33,868 | | 137.00 | SPY7130622P00137000 | 0.63 | 0.00 | N/A | N/A | 10 | 25 | | 137.00 | SPY130628P00137000 | 0.01 | 0.01 | N/A | N/A | 188 | 2,354 | | 138.00 | SPY130622P00138000 | 0.01 | 0.01 | N/A | N/A | 1,642 | 35,194 | | 138.00 | SPY130628P00138000 | 0.02 | 0.00 | N/A | N/A | 63 | 2,978 | | 139.00 | SPY130622P00139000 | 0.01 | 0.00 | N/A | N/A | 1,500 | 39,088 | | 139.00 | SPY7130622P00139000 | 0.07 | 0.00 | N/A | N/A | 5 | 168 | | 139.00 | SPY130628P00139000 | 0.02 | 0.00 | N/A | N/A | 15 | 17,333 | | 140.00 | SPY130622P00140000 | 0.01 | 0.00 | N/A | N/A | 1,510 | 171,669 | | 140.00 | SPY7130622P00140000 | 0.07 | 0.00 | N/A | N/A | 1 | 10 | | 140.00 | SPY130628P00140000 | 0.02 | 0.00 | N/A | N/A | 3 | 33,835 | | 141.00 | SPY130622P00141000 | 0.01 | 0.00 | N/A | N/A | 8,978 | 46,965 | | 141.00 | SPY7130622P00141000 | 0.90 | 0.00 | N/A | N/A | 1 | 18 | | 141.00 | SPY130628P00141000 | 0.02 | 0.00 | N/A | N/A | 50 | 3,361 | | 142.00 | SPY130622P00142000 | 0.01 | 0.01 | N/A | N/A | 760 | 80,630 | | 142.00 | SPY7130622P00142000 | 1.18 | 0.00 | N/A | N/A | 36 | 189 | | 142.00 | SPY130628P00142000 | 0.02 | 0.00 | N/A | N/A | 94 | 13,094 | | 143.00 | SPY130622P00143000 | 0.01 | 0.00 | N/A | N/A | 904 | 90,759 | | 143.00 | SPY7130622P00143000 | 0.12 | 0.00 | N/A | N/A | 1 | 313 | | 143.00 | SPY130628P00143000 | 0.02 | 0.01 | N/A | N/A | 210 | 12,284 | | 144.00 | SPY130622P00144000 | 0.01 | 0.00 | N/A | N/A | 1,762 | 46,367 | | 144.00 | SPY7130622P00144000 | 0.25 | 0.00 | N/A | N/A | 5 | 59 | | 144.00 | SPY130628P00144000 | 0.03 | 0.00 | N/A | N/A | 173 | 5,316 | | 145.00 | SPY130622P00145000 | 0.01 | 0.00 | N/A | N/A | 2,590 | 200,140 | | 145.00 | SPY7130622P00145000 | 0.12 | 0.00 | N/A | N/A | 1 | 215 | | 145.00 | SPY130628P00145000 | 0.02 | 0.02 | N/A | N/A | 10 | 20,013 | | 146.00 | SPY130622P00146000 | 0.01 | 0.01 | N/A | N/A | 608 | 64,672 | | 146.00 | SPY7130622P00146000 | 0.06 | 0.00 | N/A | N/A | 50 | 22 | | 146.00 | SPY130628P00146000 | 0.03 | 0.01 | N/A | N/A | 336 | 20,752 | | 147.00 | SPY130622P00147000 | 0.01 | 0.01 | N/A | N/A | 2 | 76,347 | | 147.00 | SPY7130622P00147000 | 0.15 | 0.00 | N/A | N/A | 4 | 340 | | 147.00 | SPY130628P00147000 | 0.03 | 0.02 | N/A | N/A | 4 | 28,810 | | 148.00 | SPY130622P00148000 | 0.01 | 0.01 | N/A | N/A | 107 | 123,921 | | 148.00 | SPY7130622P00148000 | 0.06 | 0.00 | N/A | N/A | 2 | 69 | | 148.00 | SPY130628P00148000 | 0.03 | 0.02 | N/A | N/A | 35 | 18,825 | | 149.00 | SPY130622P00149000 | 0.02 | 0.00 | N/A | N/A | 176 | 98,083 | | 149.00 | SPY7130622P00149000 | 0.35 | 0.00 | N/A | N/A | 4 | 158 | | 149.00 | SPY130628P00149000 | 0.03 | 0.04 | N/A | N/A | 147 | 20,046 | | 150.00 | SPY130622P00150000 | 0.03 | 0.00 | N/A | N/A | 754 | 191,793 | | 150.00 | SPY7130622P00150000 | 0.04 | 0.00 | N/A | N/A | 4 | 577 | | 150.00 | SPY130628P00150000 | 0.05 | 0.04 | N/A | N/A | 51 | 48,238 | | 150.00 | SPY7130628P00150000 | 0.35 | 0.00 | N/A | N/A | 60 | 10 | | 151.00 | SPY130622P00151000 | 0.02 | 0.00 | N/A | N/A | 1,617 | 99,337 | | 151.00 | SPY7130622P00151000 | 0.26 | 0.00 | N/A | N/A | 20 | 220 | | 151.00 | SPY130628P00151000 | 0.07 | 0.03 | N/A | N/A | 1,081 | 24,285 | | 152.00 | SPY130622P00152000 | 0.02 | 0.01 | N/A | N/A | 2,292 | 100,701 | | 152.00 | SPY7130622P00152000 | 0.18 | 0.00 | N/A | N/A | 5 | 100 | | 152.00 | SPY130628P00152000 | 0.08 | 0.06 | N/A | N/A | 2,560 | 32,868 | | 153.00 | SPY130622P00153000 | 0.03 | 0.01 | N/A | N/A | 1,518 | 102,931 | | 153.00 | SPY7130622P00153000 | 0.24 | 0.00 | N/A | N/A | 150 | 320 | | 153.00 | SPY130628P00153000 | 0.10 | 0.04 | N/A | N/A | 89 | 36,874 | | 153.00 | SPY7130628P00153000 | 0.30 | 0.00 | N/A | N/A | 60 | 1,001 | | 153.50 | SPY7130628P00153500 | 0.59 | 0.00 | N/A | N/A | 3 | 3 | | 154.00 | SPY130622P00154000 | 0.04 | 0.01 | N/A | N/A | 1,745 | 107,607 | | 154.00 | SPY7130622P00154000 | 0.30 | 0.00 | N/A | N/A | 50 | 406 | | 154.00 | SPY130628P00154000 | 0.13 | 0.04 | N/A | N/A | 183 | 27,542 | | 154.00 | SPY7130628P00154000 | 1.05 | 0.00 | N/A | N/A | 28 | 2,031 | | 155.00 | SPY130622P00155000 | 0.05 | 0.01 | N/A | N/A | 5,123 | 283,161 | | 155.00 | SPY7130622P00155000 | 0.04 | 0.09 | N/A | N/A | 8 | 952 | | 155.00 | SPY130628P00155000 | 0.15 | 0.07 | N/A | N/A | 8,571 | 28,578 | | 155.00 | SPY7130628P00155000 | 0.82 | 0.00 | N/A | N/A | 300 | 1,552 | | 155.50 | SPY7130628P00155500 | 0.88 | 0.00 | N/A | N/A | 12 | 230 | | 156.00 | SPY130622P00156000 | 0.05 | 0.03 | N/A | N/A | 2,532 | 127,061 | | 156.00 | SPY7130622P00156000 | 0.32 | 0.00 | N/A | N/A | 151 | 1,473 | | 156.00 | SPY130628P00156000 | 0.20 | 0.08 | N/A | N/A | 1,157 | 26,485 | | 156.00 | SPY7130628P00156000 | 0.43 | 0.00 | N/A | N/A | 1 | 3,491 | | 156.50 | SPY130622P00156500 | 0.06 | 0.03 | N/A | N/A | 444 | 4,152 | | 156.50 | SPY7130628P00156500 | 1.62 | 0.00 | N/A | N/A | 12 | 206 | | 157.00 | SPY130622P00157000 | 0.06 | 0.04 | N/A | N/A | 2,482 | 143,566 | | 157.00 | SPY7130622P00157000 | 0.07 | 0.15 | N/A | N/A | 1 | 2,155 | | 157.00 | SPY130628P00157000 | 0.25 | 0.10 | N/A | N/A | 12,089 | 35,539 | | 157.00 | SPY7130628P00157000 | 0.63 | 0.00 | N/A | N/A | 4 | 3,366 | | 157.50 | SPY130622P00157500 | 0.08 | 0.06 | N/A | N/A | 81 | 4,682 | | 157.50 | SPY7130622P00157500 | 0.25 | 0.00 | N/A | N/A | 6 | 1 | | 157.50 | SPY7130628P00157500 | 0.65 | 0.00 | N/A | N/A | 1 | 318 | | 158.00 | SPY130622P00158000 | 0.09 | 0.06 | N/A | N/A | 18,253 | 140,270 | | 158.00 | SPY7130622P00158000 | 0.08 | 0.15 | N/A | N/A | 2 | 7,834 | | 158.00 | SPY130628P00158000 | 0.32 | 0.12 | N/A | N/A | 9,472 | 46,433 | | 158.00 | SPY7130628P00158000 | 0.41 | 0.00 | N/A | N/A | 8 | 5,070 | | 158.50 | SPY130622P00158500 | 0.10 | 0.08 | N/A | N/A | 2,384 | 2,901 | | 158.50 | SPY7130622P00158500 | 0.54 | 0.00 | N/A | N/A | 62 | 62 | | 158.50 | SPY7130628P00158500 | 2.24 | 0.00 | N/A | N/A | 24 | 2,211 | | 159.00 | SPY130622P00159000 | 0.13 | 0.10 | N/A | N/A | 15,423 | 98,417 | | 159.00 | SPY7130622P00159000 | 0.49 | 0.00 | N/A | N/A | 16 | 3,376 | | 159.00 | SPY130628P00159000 | 0.41 | 0.16 | N/A | N/A | 6,937 | 40,582 | | 159.00 | SPY7130628P00159000 | 0.54 | 0.00 | N/A | N/A | 380 | 8,301 | | 159.50 | SPY130622P00159500 | 0.16 | 0.13 | N/A | N/A | 2,094 | 5,920 | | 159.50 | SPY7130628P00159500 | 0.93 | 0.00 | N/A | N/A | 1 | 326 | | 160.00 | SPY130622P00160000 | 0.18 | 0.13 | N/A | N/A | 35,366 | 198,170 | | 160.00 | SPY7130622P00160000 | 0.16 | 0.24 | N/A | N/A | 13 | 4,981 | | 160.00 | SPY130628P00160000 | 0.54 | 0.18 | N/A | N/A | 7,669 | 56,369 | | 160.00 | SPY7130628P00160000 | 0.71 | 0.02 | N/A | N/A | 281 | 6,432 | | 160.50 | SPY130622P00160500 | 0.22 | 0.15 | N/A | N/A | 4,397 | 5,749 | | 160.50 | SPY7130622P00160500 | 0.37 | 0.00 | N/A | N/A | 85 | 296 | | 160.50 | SPY7130628P00160500 | 3.07 | 0.00 | N/A | N/A | 24 | 1,939 | | 161.00 | SPY130622P00161000 | 0.26 | 0.19 | N/A | N/A | 20,341 | 101,106 | | 161.00 | SPY7130622P00161000 | 0.26 | 0.79 | N/A | N/A | 97 | 4,232 | | 161.00 | SPY130628P00161000 | 0.70 | 0.24 | N/A | N/A | 14,775 | 41,890 | | 161.00 | SPY7130628P00161000 | 1.69 | 0.00 | N/A | N/A | 24 | 2,548 | | 161.50 | SPY130622P00161500 | 0.32 | 0.22 | N/A | N/A | 11,779 | 15,324 | | 161.50 | SPY7130622P00161500 | 0.42 | 0.27 | N/A | N/A | 985 | 278 | | 161.50 | SPY7130628P00161500 | 2.63 | 0.00 | N/A | N/A | 42 | 67 | | 162.00 | SPY130622P00162000 | 0.39 | 0.26 | N/A | N/A | 47,573 | 154,589 | | 162.00 | SPY7130622P00162000 | 0.45 | 0.33 | N/A | N/A | 10 | 4,662 | | 162.00 | SPY130628P00162000 | 0.90 | 0.28 | N/A | N/A | 28,396 | 47,004 | | 162.00 | SPY7130628P00162000 | 0.90 | 0.34 | N/A | N/A | 776 | 1,576 | | 162.50 | SPY130622P00162500 | 0.48 | 0.30 | N/A | N/A | 34,483 | 14,718 | | 162.50 | SPY7130622P00162500 | 0.52 | 0.59 | N/A | N/A | 2 | 714 | | 163.00 | SPY130622P00163000 | 0.60 | 0.33 | N/A | N/A | 65,021 | 163,856 | | 163.00 | SPY7130622P00163000 | 0.64 | 0.32 | N/A | N/A | 20 | 995 | | 163.00 | SPYJ130622P00163000 | 1.24 | 0.00 | N/A | N/A | 120 | 51 | | 163.00 | SPY130628P00163000 | 1.12 | 0.40 | N/A | N/A | 30,045 | 40,008 | | 163.00 | SPY7130628P00163000 | 2.19 | 0.00 | N/A | N/A | 290 | 136 | | 163.50 | SPY130622P00163500 | 0.73 | 0.42 | N/A | N/A | 23,271 | 20,338 | | 163.50 | SPY7130622P00163500 | 0.73 | 0.82 | N/A | N/A | 1 | 389 | | 164.00 | SPY130622P00164000 | 0.87 | 0.51 | N/A | N/A | 54,560 | 151,839 | | 164.00 | SPY7130622P00164000 | 0.91 | 0.54 | N/A | N/A | 11 | 3,416 | | 164.00 | SPY130628P00164000 | 1.48 | 0.46 | N/A | N/A | 25,106 | 43,541 | | 164.00 | SPY7130628P00164000 | 1.84 | 0.00 | N/A | N/A | 12 | 24 | | 164.50 | SPY130622P00164500 | 1.06 | 0.55 | N/A | N/A | 22,178 | 7,289 | | 164.50 | SPY7130622P00164500 | 1.46 | 0.00 | N/A | N/A | 25 | 25 | | 165.00 | SPY130622P00165000 | 1.27 | 0.66 | N/A | N/A | 48,921 | 90,077 | | 165.00 | SPY7130622P00165000 | 1.35 | 0.85 | N/A | N/A | 39 | 1,404 | | 165.00 | SPY130628P00165000 | 1.86 | 0.61 | N/A | N/A | 43,860 | 27,407 | | 165.00 | SPY7130628P00165000 | 1.84 | 1.31 | N/A | N/A | 279 | 2,369 | | 165.50 | SPY130622P00165500 | 1.52 | 0.74 | N/A | N/A | 18,012 | 1,330 | | 165.50 | SPY7130622P00165500 | 1.52 | 1.08 | N/A | N/A | 21 | 594 | | 166.00 | SPY130622P00166000 | 1.82 | 0.75 | N/A | N/A | 11,294 | 122,274 | | 166.00 | SPY7130622P00166000 | 1.73 | 0.86 | N/A | N/A | 3 | 3,094 | | 166.00 | SPY130628P00166000 | 2.36 | 0.70 | N/A | N/A | 3,942 | 14,323 | | 166.00 | SPY7130628P00166000 | 3.29 | 0.00 | N/A | N/A | 1,000 | 1,434 | | 166.50 | SPY130622P00166500 | 2.18 | 1.09 | N/A | N/A | 2,568 | 552 | | 167.00 | SPY130622P00167000 | 2.46 | 0.99 | N/A | N/A | 4,182 | 49,804 | | 167.00 | SPY7130622P00167000 | 4.24 | 0.00 | N/A | N/A | 3 | 2,939 | | 167.00 | SPY130628P00167000 | 2.99 | 0.84 | N/A | N/A | 2,791 | 8,833 | | 167.00 | SPY7130628P00167000 | 4.19 | 0.00 | N/A | N/A | 667 | 655 | | 167.50 | SPY130622P00167500 | 2.79 | 1.12 | N/A | N/A | 712 | 1,017 | | 168.00 | SPY130622P00168000 | 3.35 | 0.95 | N/A | N/A | 20,919 | 31,185 | | 168.00 | SPY7130622P00168000 | 3.46 | 1.14 | N/A | N/A | 2 | 972 | | 168.00 | SPY130628P00168000 | 3.63 | 1.77 | N/A | N/A | 2,286 | 3,515 | | 168.00 | SPY7130628P00168000 | 3.55 | 0.65 | N/A | N/A | 7 | 578 | | 168.50 | SPY130622P00168500 | 3.80 | 1.45 | N/A | N/A | 133 | 416 | | 169.00 | SPY130622P00169000 | 4.33 | 0.97 | N/A | N/A | 473 | 6,628 | | 169.00 | SPY7130622P00169000 | 5.25 | 0.00 | N/A | N/A | 3 | 29 | | 169.00 | SPY130628P00169000 | 4.30 | 1.52 | N/A | N/A | 657 | 1,393 | | 169.00 | SPY7130628P00169000 | 4.56 | 0.00 | N/A | N/A | 10 | 10 | | 169.50 | SPY130622P00169500 | 5.09 | 0.48 | N/A | N/A | 43 | 1 | | 170.00 | SPY130622P00170000 | 5.35 | 1.50 | N/A | N/A | 347 | 28,468 | | 170.00 | SPY7130622P00170000 | 6.10 | 0.00 | N/A | N/A | 1 | 7 | | 170.00 | SPY130628P00170000 | 5.28 | 0.75 | N/A | N/A | 85 | 2,119 | | 171.00 | SPY130622P00171000 | 6.49 | 1.21 | N/A | N/A | 10 | 3,806 | | 171.00 | SPY130628P00171000 | 6.15 | 1.40 | N/A | N/A | 112 | 1,062 | | 171.00 | SPY7130628P00171000 | 5.10 | 0.00 | N/A | N/A | 135 | 135 | | 172.00 | SPY130622P00172000 | 7.21 | 1.76 | N/A | N/A | 9,751 | 2,492 | | 172.00 | SPY130628P00172000 | 7.76 | 0.00 | N/A | N/A | 602 | 1,062 | | 173.00 | SPY130622P00173000 | 7.85 | 1.39 | N/A | N/A | 4 | 1,029 | | 173.00 | SPY130628P00173000 | 8.60 | 0.00 | N/A | N/A | 56 | 95 | | 174.00 | SPY130622P00174000 | 9.00 | 1.05 | N/A | N/A | 9 | 587 | | 174.00 | SPY130628P00174000 | 8.94 | 0.14 | N/A | N/A | 7 | 88 | | 175.00 | SPY130622P00175000 | 10.87 | 0.00 | N/A | N/A | 25 | 32,785 | | 175.00 | SPY7130622P00175000 | 8.15 | 0.00 | N/A | N/A | 5 | 5 | | 175.00 | SPY130628P00175000 | 13.65 | 0.00 | N/A | N/A | 10 | 319 | | 176.00 | SPY130622P00176000 | 15.53 | 0.00 | N/A | N/A | 8 | 477 | | 176.00 | SPY130628P00176000 | 11.26 | 0.00 | N/A | N/A | 4 | 174 | | 177.00 | SPY130622P00177000 | 13.43 | 0.00 | N/A | N/A | 9 | 427 | | 177.00 | SPY130628P00177000 | 37.13 | 0.00 | N/A | N/A | 0 | 50 | | 178.00 | SPY130622P00178000 | 13.00 | 1.04 | N/A | N/A | 20 | 480 | | 178.00 | SPY130628P00178000 | 16.70 | 0.00 | N/A | N/A | 1 | 53 | | 179.00 | SPY130622P00179000 | 19.10 | 0.00 | N/A | N/A | 41 | 405 | | 179.00 | SPY130628P00179000 | 39.91 | 0.00 | N/A | N/A | 0 | 10 | | 180.00 | SPY130622P00180000 | 17.55 | 0.00 | N/A | N/A | 10 | 20,075 | | 180.00 | SPY130628P00180000 | 17.28 | 0.00 | N/A | N/A | 4 | 262 | | 181.00 | SPY130622P00181000 | 14.98 | 0.00 | N/A | N/A | 4 | 268 | | 182.00 | SPY130622P00182000 | 16.47 | 0.00 | N/A | N/A | 20 | 1,138 | | 183.00 | SPY130622P00183000 | 22.26 | 0.00 | N/A | N/A | 2 | 102 | | 184.00 | SPY130622P00184000 | 22.40 | 0.00 | N/A | N/A | 4 | 148 | | 185.00 | SPY130622P00185000 | 20.72 | 0.46 | N/A | N/A | 4 | 25,720 | | 185.00 | SPY7130622P00185000 | 20.32 | 1.64 | N/A | N/A | 1 | 1 | | 185.00 | SPY130628P00185000 | 26.58 | 0.00 | N/A | N/A | 1 | 147 | | 186.00 | SPY130622P00186000 | 23.55 | 0.00 | N/A | N/A | 11 | 13,080 | | 187.00 | SPY130622P00187000 | 22.99 | 0.00 | N/A | N/A | 1 | 113 | | 188.00 | SPY130622P00188000 | 24.03 | 0.00 | N/A | N/A | 3 | 62 | | 189.00 | SPY130622P00189000 | 30.60 | 0.00 | N/A | N/A | 20 | 83 | | 190.00 | SPY130622P00190000 | 31.60 | 0.00 | N/A | N/A | 20 | 39 | | 195.00 | SPY130622P00195000 | 33.51 | 0.00 | N/A | N/A | 7 | 29 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|