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 Friday, May 17, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 99.00 | SPY130518C00099000 | 57.01 | 0.00 | 60.72 | 60.85 | 2 | 13 | | 112.00 | SPY130518C00112000 | 43.20 | 0.00 | 47.72 | 47.88 | 2 | 2 | | 115.00 | SPY130518C00115000 | 40.81 | 0.00 | 44.72 | 44.88 | 10 | 2 | | 118.00 | SPY130518C00118000 | 37.92 | 0.00 | 41.72 | 41.88 | 10 | 2 | | 120.00 | SPY130518C00120000 | 39.60 | 4.36 | 39.72 | 39.88 | 4 | 278 | | 125.00 | SPY130518C00125000 | 33.17 | 0.00 | 34.72 | 34.89 | 1 | 20 | | 126.00 | SPY130518C00126000 | 28.92 | 0.00 | 33.72 | 33.89 | 23 | 27 | | 127.00 | SPY130518C00127000 | 29.01 | 0.00 | 32.72 | 32.86 | 10 | 20 | | 128.00 | SPY130518C00128000 | 27.21 | 0.00 | 31.74 | 31.86 | 10 | 10 | | 129.00 | SPY130518C00129000 | 29.70 | 0.00 | 30.73 | 30.86 | 2 | 15 | | 130.00 | SPY130518C00130000 | 29.14 | 0.00 | 29.73 | 29.86 | 10 | 65 | | 131.00 | SPY130518C00131000 | 28.85 | 4.93 | 28.73 | 28.86 | 20 | 93 | | 132.00 | SPY130518C00132000 | 27.00 | 0.00 | 27.73 | 27.86 | 2 | 141 | | 133.00 | SPY130518C00133000 | 21.35 | 0.00 | 26.74 | 26.89 | 2 | 172 | | 134.00 | SPY130518C00134000 | 21.23 | 0.00 | 25.73 | 25.87 | 30 | 134 | | 135.00 | SPY130503C00135000 | 24.17 | 0.00 | 24.73 | 24.85 | 12 | 432 | | 135.00 | SPY130510C00135000 | 19.29 | 0.00 | 24.71 | 24.85 | 162 | 51 | | 135.00 | SPY130518C00135000 | 20.65 | 0.00 | 24.73 | 24.90 | 11 | 227 | | 136.00 | SPY130518C00136000 | 19.56 | 0.00 | 23.74 | 23.87 | 10 | 109 | | 137.00 | SPY130518C00137000 | 21.07 | 0.00 | 22.76 | 22.87 | 2 | 211 | | 138.00 | SPY130518C00138000 | 21.55 | 0.00 | 21.75 | 21.87 | 10 | 238 | | 139.00 | SPY130518C00139000 | 20.11 | 0.00 | 20.77 | 20.88 | 4 | 111 | | 140.00 | SPY130503C00140000 | 18.93 | 0.00 | 19.73 | 19.85 | 1 | 250 | | 140.00 | SPY130510C00140000 | 19.84 | 1.74 | 19.72 | 19.85 | 89 | 290 | | 140.00 | SPY130518C00140000 | 18.37 | 0.00 | 19.76 | 19.90 | 2 | 422 | | 141.00 | SPY130518C00141000 | 18.87 | 5.74 | 18.75 | 18.89 | 20 | 305 | | 142.00 | SPY130518C00142000 | 16.23 | 0.00 | 17.76 | 17.92 | 9 | 323 | | 143.00 | SPY130503C00143000 | 12.33 | 0.00 | 16.73 | 16.85 | 104 | 104 | | 143.00 | SPY130518C00143000 | 16.61 | 1.25 | 16.76 | 16.89 | 30 | 1,602 | | 143.00 | SPY7130518C00143000 | 12.66 | 0.00 | 14.48 | 18.23 | 30 | 30 | | 143.00 | SPY130524C00143000 | 14.79 | 0.00 | 16.80 | 16.95 | 50 | 97 | | 143.00 | SPY130531C00143000 | 16.42 | 0.00 | 16.84 | 17.00 | 20 | 38 | | 144.00 | SPY130518C00144000 | 15.26 | 0.34 | 15.77 | 15.90 | 10 | 396 | | 144.00 | SPY130524C00144000 | 15.15 | 0.00 | 15.83 | 15.97 | 1 | 1 | | 145.00 | SPY130503C00145000 | 14.56 | 0.00 | 14.73 | 14.86 | 5 | 237 | | 145.00 | SPY130510C00145000 | 13.96 | 0.00 | 14.73 | 14.88 | 20 | 241 | | 145.00 | SPY7130510C00145000 | 14.51 | 0.00 | 12.50 | 17.00 | 10 | 10 | | 145.00 | SPY130518C00145000 | 14.09 | 0.00 | 14.78 | 14.93 | 1,096 | 2,895 | | 145.00 | SPY7130518C00145000 | 10.80 | 0.00 | 12.53 | 16.76 | 213 | 211 | | 145.00 | SPY130524C00145000 | 14.57 | 0.00 | 14.85 | 14.96 | 16 | 18 | | 145.00 | SPY130531C00145000 | 14.96 | 0.25 | 14.90 | 15.00 | 2 | 11 | | 146.00 | SPY130503C00146000 | 9.47 | 0.00 | 13.73 | 13.85 | 23 | 192 | | 146.00 | SPY130510C00146000 | 10.66 | 0.00 | 13.73 | 13.87 | 70 | 133 | | 146.00 | SPY130518C00146000 | 13.10 | 0.00 | 13.80 | 13.92 | 1 | 1,840 | | 146.00 | SPY130524C00146000 | 13.00 | 0.00 | 13.84 | 14.00 | 1 | 14 | | 146.00 | SPY130531C00146000 | 14.01 | 0.98 | 13.92 | 14.03 | 46 | 50 | | 147.00 | SPY130503C00147000 | 12.65 | 0.31 | 12.73 | 12.86 | 10 | 165 | | 147.00 | SPY130510C00147000 | 11.06 | 0.00 | 12.74 | 12.87 | 64 | 74 | | 147.00 | SPY130518C00147000 | 12.73 | 1.33 | 12.78 | 12.93 | 10 | 4,264 | | 147.00 | SPY130524C00147000 | 12.76 | 0.00 | 12.89 | 12.99 | 27 | 27 | | 147.00 | SPY130531C00147000 | 13.04 | 1.40 | 12.95 | 13.06 | 66 | 40 | | 148.00 | SPY130503C00148000 | 11.80 | 0.75 | 11.73 | 11.87 | 10 | 252 | | 148.00 | SPY130510C00148000 | 10.10 | 0.00 | 11.76 | 11.90 | 5 | 125 | | 148.00 | SPY7130510C00148000 | 9.95 | 0.00 | 9.40 | 13.21 | 53 | 53 | | 148.00 | SPY130518C00148000 | 11.84 | 1.37 | 11.80 | 11.94 | 29 | 7,100 | | 148.00 | SPY7130518C00148000 | 11.60 | 0.00 | 9.53 | 13.31 | 20 | 171 | | 148.00 | SPY130524C00148000 | 11.09 | 0.53 | 11.91 | 12.01 | 10 | 175 | | 149.00 | SPY130503C00149000 | 10.70 | 0.00 | 10.73 | 10.87 | 20 | 357 | | 149.00 | SPY130510C00149000 | 9.46 | 0.00 | 10.75 | 10.88 | 37 | 187 | | 149.00 | SPY130518C00149000 | 10.87 | 1.39 | 10.89 | 10.95 | 134 | 47,885 | | 149.00 | SPY7130518C00149000 | 7.05 | 0.00 | 8.55 | 12.37 | 1 | 23 | | 149.00 | SPY130524C00149000 | 9.72 | 0.00 | 10.95 | 11.04 | 1 | 40 | | 150.00 | SPY130503C00150000 | 9.81 | 0.19 | 9.75 | 9.85 | 30 | 614 | | 150.00 | SPY7130503C00150000 | 5.05 | 0.00 | 7.40 | 11.00 | 1 | 1 | | 150.00 | SPY130510C00150000 | 9.74 | 0.00 | 9.78 | 9.89 | 20 | 521 | | 150.00 | SPY130518C00150000 | 9.90 | 1.50 | 9.91 | 9.97 | 607 | 116,498 | | 150.00 | SPY7130518C00150000 | 7.19 | 0.00 | 7.55 | 10.95 | 1 | 89 | | 150.00 | SPY130524C00150000 | 8.73 | 0.00 | 9.98 | 10.08 | 1 | 96 | | 150.00 | SPY130531C00150000 | 10.14 | 1.30 | 10.09 | 10.18 | 19 | 31 | | 151.00 | SPY130503C00151000 | 7.95 | 0.00 | 8.74 | 8.85 | 243 | 1,163 | | 151.00 | SPY7130503C00151000 | 5.40 | 0.00 | 6.40 | 10.19 | 45 | 128 | | 151.00 | SPY130510C00151000 | 7.42 | 0.00 | 8.79 | 8.90 | 333 | 871 | | 151.00 | SPY7130510C00151000 | 8.73 | 0.00 | 6.43 | 10.10 | 10 | 10 | | 151.00 | SPY130518C00151000 | 8.97 | 0.67 | 8.92 | 8.99 | 47 | 19,650 | | 151.00 | SPY7130518C00151000 | 7.04 | 0.00 | 6.55 | 9.90 | 1 | 251 | | 151.00 | SPY130524C00151000 | 8.25 | 0.00 | 9.04 | 9.13 | 1 | 328 | | 151.00 | SPY7130524C00151000 | 5.64 | 0.00 | 6.82 | 10.15 | 1 | 1 | | 151.00 | SPY130531C00151000 | 8.33 | 0.00 | 9.15 | 9.24 | 20 | 20 | | 151.50 | SPY130503C00151500 | 6.68 | 0.00 | 8.24 | 8.35 | 57 | 53 | | 152.00 | SPY130503C00152000 | 6.87 | 0.06 | 7.74 | 7.86 | 2 | 1,177 | | 152.00 | SPY7130503C00152000 | 6.10 | 0.00 | 5.40 | 9.10 | 2 | 2 | | 152.00 | SPY130510C00152000 | 7.50 | 0.58 | 7.81 | 7.93 | 28 | 588 | | 152.00 | SPY130518C00152000 | 7.98 | 0.91 | 7.95 | 8.03 | 344 | 18,402 | | 152.00 | SPY7130518C00152000 | 6.65 | 0.00 | 5.70 | 8.80 | 10 | 957 | | 152.00 | SPY130524C00152000 | 7.34 | 0.00 | 8.10 | 8.19 | 1 | 329 | | 152.00 | SPY130531C00152000 | 7.95 | 0.00 | 8.23 | 8.32 | 20 | 20 | | 152.50 | SPY130503C00152500 | 7.09 | 0.00 | 7.24 | 7.35 | 10 | 12 | | 153.00 | SPY130503C00153000 | 6.82 | 1.47 | 6.76 | 6.86 | 14 | 2,856 | | 153.00 | SPY7130503C00153000 | 6.05 | 0.00 | 4.55 | 7.55 | 3 | 258 | | 153.00 | SPY130510C00153000 | 6.85 | 1.40 | 6.85 | 6.92 | 239 | 1,032 | | 153.00 | SPY130518C00153000 | 7.03 | 1.30 | 7.02 | 7.07 | 1,174 | 22,735 | | 153.00 | SPY7130518C00153000 | 6.10 | 0.00 | 4.73 | 8.05 | 2 | 2,544 | | 153.00 | SPY130524C00153000 | 7.09 | 0.00 | 7.18 | 7.27 | 14 | 278 | | 153.00 | SPY7130524C00153000 | 4.09 | 0.00 | 5.00 | 8.00 | 10 | 10 | | 153.00 | SPY130531C00153000 | 7.31 | 1.21 | 7.35 | 7.42 | 31 | 141 | | 153.50 | SPY130503C00153500 | 4.72 | 0.00 | 6.26 | 6.36 | 181 | 364 | | 154.00 | SPY130503C00154000 | 5.73 | 1.43 | 5.77 | 5.85 | 12 | 7,425 | | 154.00 | SPY7130503C00154000 | 4.20 | 0.00 | 4.25 | 7.00 | 56 | 101 | | 154.00 | SPY130510C00154000 | 5.20 | 0.57 | 5.89 | 5.96 | 29 | 1,920 | | 154.00 | SPY7130510C00154000 | 4.35 | 0.00 | 4.25 | 7.35 | 173 | 174 | | 154.00 | SPY130518C00154000 | 6.02 | 1.14 | 6.10 | 6.14 | 777 | 40,410 | | 154.00 | SPY7130518C00154000 | 5.25 | 0.00 | 3.87 | 6.95 | 10 | 2,079 | | 154.00 | SPY130524C00154000 | 5.58 | 0.33 | 6.30 | 6.36 | 11 | 1,044 | | 154.00 | SPY7130524C00154000 | 5.62 | 0.00 | 5.20 | 6.70 | 2 | 7 | | 154.00 | SPY130531C00154000 | 6.43 | 0.38 | 6.47 | 6.51 | 26 | 109 | | 154.00 | SPY7130531C00154000 | 6.00 | 0.00 | 5.33 | 6.70 | 1 | 1 | | 154.50 | SPY130503C00154500 | 3.83 | 0.00 | 5.27 | 5.36 | 257 | 222 | | 155.00 | SPY130503C00155000 | 4.78 | 1.48 | 4.78 | 4.86 | 228 | 12,072 | | 155.00 | SPY7130503C00155000 | 4.96 | 0.00 | 3.50 | 5.70 | 3 | 127 | | 155.00 | SPY130510C00155000 | 4.91 | 1.12 | 4.94 | 5.01 | 127 | 5,021 | | 155.00 | SPY7130510C00155000 | 4.27 | 0.00 | 3.25 | 5.85 | 5 | 29 | | 155.00 | SPY130518C00155000 | 5.22 | 1.24 | 5.19 | 5.23 | 7,651 | 259,480 | | 155.00 | SPY7130518C00155000 | 5.45 | 0.00 | 4.55 | 6.06 | 1 | 1,088 | | 155.00 | SPY130524C00155000 | 5.40 | 1.02 | 5.42 | 5.47 | 73 | 2,083 | | 155.00 | SPY7130524C00155000 | 5.00 | 0.00 | 5.20 | 6.10 | 5 | 5 | | 155.00 | SPY130531C00155000 | 5.58 | 1.02 | 5.62 | 5.64 | 2 | 183 | | 155.50 | SPY130503C00155500 | 4.25 | 1.34 | 4.28 | 4.36 | 36 | 659 | | 156.00 | SPY130503C00156000 | 3.80 | 1.27 | 3.79 | 3.87 | 1,389 | 15,929 | | 156.00 | SPY7130503C00156000 | 2.85 | 0.05 | 2.62 | 4.18 | 4 | 373 | | 156.00 | SPY130510C00156000 | 4.02 | 1.14 | 4.03 | 4.06 | 894 | 6,244 | | 156.00 | SPY7130510C00156000 | 3.36 | 0.00 | 2.93 | 5.15 | 5 | 554 | | 156.00 | SPY130518C00156000 | 4.33 | 1.06 | 4.32 | 4.35 | 3,933 | 96,235 | | 156.00 | SPY7130518C00156000 | 3.95 | 0.00 | 4.30 | 4.37 | 6 | 3,060 | | 156.00 | SPY130524C00156000 | 4.64 | 1.07 | 4.57 | 4.61 | 52 | 2,654 | | 156.00 | SPY7130524C00156000 | 3.99 | 0.11 | 4.55 | 4.62 | 10 | 21 | | 156.00 | SPY130531C00156000 | 4.84 | 0.73 | 4.78 | 4.81 | 59 | 171 | | 156.50 | SPY130503C00156500 | 3.24 | 1.19 | 3.30 | 3.37 | 481 | 1,440 | | 156.50 | SPY7130503C00156500 | 2.16 | 0.00 | 2.17 | 3.80 | 2 | 2 | | 157.00 | SPY130503C00157000 | 2.78 | 1.15 | 2.80 | 2.85 | 2,967 | 30,931 | | 157.00 | SPY7130503C00157000 | 2.04 | 0.00 | 1.75 | 2.98 | 15 | 1,213 | | 157.00 | SPY130510C00157000 | 3.20 | 1.07 | 3.14 | 3.19 | 1,245 | 5,467 | | 157.00 | SPY7130510C00157000 | 2.67 | 0.59 | 3.14 | 3.21 | 4 | 501 | | 157.00 | SPY130518C00157000 | 3.49 | 0.99 | 3.48 | 3.51 | 4,406 | 98,999 | | 157.00 | SPY7130518C00157000 | 3.39 | 0.51 | 3.48 | 3.53 | 5 | 1,546 | | 157.00 | SPY130524C00157000 | 3.75 | 0.93 | 3.77 | 3.79 | 424 | 2,848 | | 157.00 | SPY7130524C00157000 | 3.00 | 0.00 | 3.75 | 3.82 | 1 | 13 | | 157.00 | SPY130531C00157000 | 3.97 | 0.78 | 4.00 | 4.03 | 315 | 557 | | 157.00 | SPY7130531C00157000 | 3.55 | 0.00 | 4.00 | 4.04 | 152 | 152 | | 157.50 | SPY130503C00157500 | 2.36 | 1.04 | 2.33 | 2.39 | 1,279 | 5,276 | | 157.50 | SPY7130503C00157500 | 2.40 | 0.81 | 2.30 | 2.40 | 185 | 306 | | 157.50 | SPY7130531C00157500 | 3.00 | 0.00 | 3.61 | 3.66 | 1 | 1 | | 158.00 | SPY130503C00158000 | 1.87 | 0.92 | 1.88 | 1.92 | 9,453 | 30,824 | | 158.00 | SPY7130503C00158000 | 1.36 | 0.38 | 1.88 | 1.92 | 273 | 458 | | 158.00 | SPY130510C00158000 | 2.33 | 0.84 | 2.35 | 2.37 | 10,477 | 15,120 | | 158.00 | SPY7130510C00158000 | 2.09 | 0.00 | 2.33 | 2.38 | 10 | 175 | | 158.00 | SPY130518C00158000 | 2.70 | 0.85 | 2.72 | 2.74 | 11,160 | 118,167 | | 158.00 | SPY7130518C00158000 | 2.57 | 0.39 | 2.71 | 2.74 | 133 | 1,159 | | 158.00 | SPY130524C00158000 | 3.03 | 0.86 | 3.02 | 3.04 | 778 | 3,913 | | 158.00 | SPY7130524C00158000 | 2.42 | 0.00 | 3.01 | 3.06 | 2 | 24 | | 158.00 | SPY130531C00158000 | 3.31 | 0.79 | 3.27 | 3.30 | 3,029 | 2,905 | | 158.00 | SPY7130531C00158000 | 2.86 | 0.00 | 3.26 | 3.30 | 506 | 552 | | 158.50 | SPY130503C00158500 | 1.46 | 0.78 | 1.44 | 1.47 | 8,446 | 13,530 | | 158.50 | SPY7130503C00158500 | 1.37 | 0.56 | 1.45 | 1.49 | 527 | 415 | | 158.50 | SPY7130531C00158500 | 2.28 | 0.00 | 2.92 | 2.95 | 2 | 2 | | 159.00 | SPY130503C00159000 | 1.08 | 0.62 | 1.06 | 1.08 | 43,835 | 71,773 | | 159.00 | SPY7130503C00159000 | 1.06 | 0.47 | 1.05 | 1.08 | 121 | 91 | | 159.00 | SPY130510C00159000 | 1.63 | 0.67 | 1.62 | 1.65 | 12,781 | 14,287 | | 159.00 | SPY7130510C00159000 | 1.57 | 0.38 | 1.61 | 1.65 | 5 | 143 | | 159.00 | SPY130518C00159000 | 2.02 | 0.69 | 2.02 | 2.03 | 24,835 | 180,565 | | 159.00 | SPY7130518C00159000 | 1.94 | 0.41 | 2.01 | 2.05 | 7 | 9,413 | | 159.00 | SPY130524C00159000 | 2.36 | 0.75 | 2.33 | 2.35 | 2,604 | 5,519 | | 159.00 | SPY7130524C00159000 | 2.34 | 0.00 | 2.31 | 2.36 | 32 | 317 | | 159.00 | SPY130531C00159000 | 2.62 | 0.72 | 2.59 | 2.61 | 8,031 | 8,146 | | 159.00 | SPY7130531C00159000 | 2.49 | 0.00 | 2.59 | 2.61 | 9 | 3 | | 159.50 | SPY130503C00159500 | 0.74 | 0.42 | 0.73 | 0.75 | 45,833 | 176,390 | | 159.50 | SPY7130503C00159500 | 0.70 | 0.31 | 0.71 | 0.75 | 100 | 443 | | 159.50 | SPY7130531C00159500 | 1.89 | 0.00 | 2.27 | 2.29 | 200 | 62 | | 160.00 | SPY130503C00160000 | 0.45 | 0.26 | 0.45 | 0.46 | 50,454 | 156,280 | | 160.00 | SPY7130503C00160000 | 0.48 | 0.24 | 0.45 | 0.48 | 7 | 659 | | 160.00 | SPY130510C00160000 | 1.03 | 0.48 | 1.03 | 1.04 | 9,895 | 18,833 | | 160.00 | SPY7130510C00160000 | 0.76 | 0.00 | 1.01 | 1.04 | 78 | 81 | | 160.00 | SPY130518C00160000 | 1.41 | 0.54 | 1.40 | 1.41 | 24,236 | 313,942 | | 160.00 | SPY7130518C00160000 | 1.17 | 0.28 | 1.40 | 1.43 | 38 | 4,605 | | 160.00 | SPY130524C00160000 | 1.72 | 0.54 | 1.72 | 1.74 | 3,472 | 7,661 | | 160.00 | SPY7130524C00160000 | 1.60 | 0.00 | 1.70 | 1.74 | 100 | 115 | | 160.00 | SPY130531C00160000 | 2.00 | 0.59 | 1.97 | 1.99 | 1,523 | 6,007 | | 160.00 | SPY7130531C00160000 | 1.79 | 0.00 | 1.96 | 1.98 | 9 | 14 | | 160.50 | SPY130503C00160500 | 0.25 | 0.11 | 0.25 | 0.26 | 21,909 | 42,175 | | 160.50 | SPY7130503C00160500 | 0.16 | 0.05 | 0.25 | 0.27 | 10 | 16 | | 161.00 | SPY130503C00161000 | 0.12 | 0.05 | 0.12 | 0.13 | 30,870 | 52,911 | | 161.00 | SPY7130503C00161000 | 0.19 | 0.00 | 0.11 | 0.13 | 32 | 27 | | 161.00 | SPY130510C00161000 | 0.57 | 0.29 | 0.56 | 0.57 | 8,809 | 15,575 | | 161.00 | SPY7130510C00161000 | 0.53 | 0.00 | 0.55 | 0.58 | 5 | 16 | | 161.00 | SPY130518C00161000 | 0.91 | 0.39 | 0.90 | 0.92 | 9,832 | 117,036 | | 161.00 | SPY7130518C00161000 | 0.80 | 0.00 | 0.90 | 0.93 | 24 | 179 | | 161.00 | SPY130524C00161000 | 1.23 | 0.47 | 1.20 | 1.22 | 532 | 5,600 | | 161.00 | SPY7130524C00161000 | 1.02 | 0.00 | 1.19 | 1.22 | 30 | 46 | | 161.00 | SPY130531C00161000 | 1.47 | 0.46 | 1.44 | 1.46 | 735 | 4,711 | | 161.00 | SPY7130531C00161000 | 1.38 | 0.00 | 1.42 | 1.46 | 1 | 1 | | 161.50 | SPY130503C00161500 | 0.05 | 0.02 | 0.05 | 0.06 | 4,925 | 24,440 | | 161.50 | SPY7130503C00161500 | 0.11 | 0.00 | 0.04 | 0.06 | 71 | 71 | | 161.50 | SPY7130531C00161500 | 1.05 | 0.00 | 1.20 | 1.23 | 5 | 5 | | 162.00 | SPY130503C00162000 | 0.02 | 0.01 | 0.02 | 0.03 | 3,467 | 45,062 | | 162.00 | SPY7130503C00162000 | 0.07 | 0.00 | 0.02 | 0.04 | 2 | 31 | | 162.00 | SPY130510C00162000 | 0.26 | 0.13 | 0.26 | 0.27 | 7,706 | 14,071 | | 162.00 | SPY7130510C00162000 | 0.22 | 0.00 | 0.25 | 0.27 | 5 | 203 | | 162.00 | SPY130518C00162000 | 0.53 | 0.24 | 0.53 | 0.54 | 10,189 | 151,604 | | 162.00 | SPY7130518C00162000 | 0.50 | 0.00 | 0.52 | 0.55 | 2 | 299 | | 162.00 | SPY130524C00162000 | 0.79 | 0.31 | 0.79 | 0.81 | 1,361 | 7,647 | | 162.00 | SPY7130524C00162000 | 0.70 | 0.00 | 0.78 | 0.81 | 20 | 20 | | 162.00 | SPY130531C00162000 | 1.02 | 0.31 | 1.00 | 1.02 | 566 | 538 | | 162.00 | SPY7130531C00162000 | 0.76 | 0.00 | 0.99 | 1.02 | 1,000 | 1,000 | | 163.00 | SPY130503C00163000 | 0.01 | 0.00 | N/A | 0.01 | 2,075 | 26,571 | | 163.00 | SPY7130503C00163000 | 0.03 | 0.00 | N/A | 0.02 | 50 | 10 | | 163.00 | SPY130510C00163000 | 0.11 | 0.05 | 0.11 | 0.12 | 2,452 | 14,885 | | 163.00 | SPY7130510C00163000 | 0.13 | 0.00 | 0.10 | 0.12 | 200 | 200 | | 163.00 | SPY130518C00163000 | 0.29 | 0.13 | 0.28 | 0.30 | 10,645 | 151,284 | | 163.00 | SPY7130518C00163000 | 0.30 | 0.00 | 0.28 | 0.30 | 1 | 1,008 | | 163.00 | SPY130524C00163000 | 0.48 | 0.15 | 0.48 | 0.50 | 41,706 | 40,841 | | 163.00 | SPY130531C00163000 | 0.67 | 0.23 | 0.66 | 0.67 | 478 | 1,541 | | 164.00 | SPY130503C00164000 | 0.01 | 0.00 | N/A | 0.01 | 163 | 3,793 | | 164.00 | SPY130510C00164000 | 0.06 | 0.01 | 0.05 | 0.06 | 935 | 15,742 | | 164.00 | SPY130518C00164000 | 0.14 | 0.05 | 0.15 | 0.16 | 3,462 | 50,445 | | 164.00 | SPY7130518C00164000 | 0.18 | 0.00 | 0.14 | 0.16 | 49 | 555 | | 164.00 | SPY130524C00164000 | 0.28 | 0.10 | 0.28 | 0.30 | 50,588 | 49,513 | | 164.00 | SPY130531C00164000 | 0.43 | 0.15 | 0.41 | 0.42 | 563 | 1,800 | | 165.00 | SPY130503C00165000 | 0.01 | 0.00 | N/A | 0.01 | 22 | 8,321 | | 165.00 | SPY130510C00165000 | 0.03 | 0.02 | 0.03 | 0.04 | 132 | 1,895 | | 165.00 | SPY130518C00165000 | 0.08 | 0.03 | 0.08 | 0.09 | 1,709 | 58,194 | | 165.00 | SPY7130518C00165000 | 0.12 | 0.00 | 0.07 | 0.09 | 10 | 1,205 | | 165.00 | SPY130524C00165000 | 0.16 | 0.04 | 0.15 | 0.17 | 1,031 | 1,057 | | 165.00 | SPY130531C00165000 | 0.25 | 0.06 | 0.25 | 0.26 | 198 | 795 | | 166.00 | SPY130503C00166000 | 0.01 | 0.00 | N/A | 0.01 | 21 | 1,323 | | 166.00 | SPY130518C00166000 | 0.05 | 0.01 | 0.04 | 0.05 | 1,103 | 24,763 | | 166.00 | SPY7130518C00166000 | 0.04 | 0.00 | 0.04 | 0.06 | 1 | 8 | | 166.00 | SPY130524C00166000 | 0.10 | 0.00 | 0.09 | 0.10 | 210 | 1,664 | | 166.00 | SPY130531C00166000 | 0.16 | 0.03 | 0.15 | 0.16 | 2 | 111 | | 167.00 | SPY130503C00167000 | 0.01 | 0.00 | N/A | 0.01 | 340 | 484 | | 167.00 | SPY130518C00167000 | 0.04 | 0.01 | 0.03 | 0.04 | 114 | 8,663 | | 167.00 | SPY7130518C00167000 | 0.04 | 0.00 | 0.02 | 0.04 | 12 | 39 | | 167.00 | SPY130524C00167000 | 0.06 | 0.01 | 0.05 | 0.07 | 3 | 176 | | 167.00 | SPY130531C00167000 | 0.09 | 0.00 | 0.09 | 0.10 | 205 | 347 | | 168.00 | SPY130518C00168000 | 0.03 | 0.01 | 0.02 | 0.03 | 55 | 9,362 | | 168.00 | SPY7130518C00168000 | 0.10 | 0.00 | N/A | 0.04 | 4 | 4 | | 168.00 | SPY130524C00168000 | 0.05 | 0.00 | 0.03 | 0.05 | 11 | 61 | | 169.00 | SPY130518C00169000 | 0.03 | 0.02 | 0.01 | 0.02 | 30 | 12,151 | | 170.00 | SPY130503C00170000 | 0.01 | 0.00 | N/A | 0.01 | 44 | 415 | | 170.00 | SPY130510C00170000 | 0.02 | 0.00 | N/A | 0.01 | 12 | 278 | | 170.00 | SPY130518C00170000 | 0.01 | 0.01 | 0.01 | 0.02 | 1 | 46,669 | | 170.00 | SPY7130518C00170000 | 0.02 | 0.00 | N/A | 0.03 | 20 | 20 | | 170.00 | SPY130524C00170000 | 0.01 | 0.02 | 0.02 | 0.03 | 10 | 894 | | 170.00 | SPY130531C00170000 | 0.03 | 0.00 | 0.03 | 0.04 | 48 | 48 | | 171.00 | SPY130518C00171000 | 0.02 | 0.00 | 0.01 | 0.02 | 570 | 5,927 | | 172.00 | SPY130518C00172000 | 0.01 | 0.00 | 0.01 | 0.02 | 1 | 5,102 | | 172.00 | SPY7130518C00172000 | 0.02 | 0.00 | N/A | 0.02 | 1 | 209 | | 173.00 | SPY130518C00173000 | 0.01 | 0.00 | N/A | 0.01 | 18 | 5,281 | | 174.00 | SPY130518C00174000 | 0.01 | 0.00 | N/A | 0.01 | 7 | 5,476 | | 175.00 | SPY130518C00175000 | 0.01 | 0.00 | N/A | 0.01 | 6 | 2,360 | | 175.00 | SPY130531C00175000 | 0.02 | 0.00 | 0.01 | 0.02 | 2 | 12 | | 176.00 | SPY130518C00176000 | 0.01 | 0.00 | N/A | 0.01 | 400 | 4,512 | | 177.00 | SPY130518C00177000 | 0.01 | 0.00 | N/A | 0.01 | 21 | 2,184 | | 178.00 | SPY130518C00178000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 75 | | 179.00 | SPY130518C00179000 | 0.01 | 0.00 | N/A | 0.01 | 100 | 188 | | 180.00 | SPY130518C00180000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 205 | | 180.00 | SPY7130518C00180000 | 0.05 | 0.00 | N/A | 0.02 | 250 | 250 | | 181.00 | SPY130518C00181000 | 0.01 | 0.00 | N/A | 0.01 | 100 | 113 | | 181.00 | SPY7130518C00181000 | 0.05 | 0.00 | N/A | 0.02 | 1 | 1 | | 182.00 | SPY7130518C00182000 | 0.05 | 0.00 | N/A | 0.02 | 2 | 2 | | 185.00 | SPY130518C00185000 | 0.02 | 0.00 | N/A | 0.01 | 1 | 1 |
|
| Put Options | Expire at close Friday, May 17, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 99.00 | SPY130518P00099000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 31 | | 100.00 | SPY130518P00100000 | 0.01 | 0.00 | N/A | 0.01 | 5,422 | 5,633 | | 101.00 | SPY130518P00101000 | 0.01 | 0.00 | N/A | 0.01 | 31,977 | 32,575 | | 102.00 | SPY130518P00102000 | 0.01 | 0.00 | N/A | 0.01 | 420 | 8,260 | | 103.00 | SPY130518P00103000 | 0.01 | 0.00 | N/A | 0.01 | 500 | 27,471 | | 104.00 | SPY130518P00104000 | 0.01 | 0.00 | N/A | 0.01 | 10,898 | 15,016 | | 105.00 | SPY130518P00105000 | 0.01 | 0.00 | N/A | 0.01 | 3,156 | 4,028 | | 106.00 | SPY130518P00106000 | 0.01 | 0.00 | N/A | 0.01 | 2,900 | 8,634 | | 107.00 | SPY130518P00107000 | 0.01 | 0.00 | N/A | 0.01 | 1,914 | 5,300 | | 108.00 | SPY130518P00108000 | 0.01 | 0.00 | N/A | 0.01 | 1,000 | 1,551 | | 109.00 | SPY130518P00109000 | 0.01 | 0.00 | N/A | 0.01 | 1,710 | 1,779 | | 110.00 | SPY130518P00110000 | 0.01 | 0.00 | N/A | 0.01 | 64 | 1,240 | | 111.00 | SPY130518P00111000 | 0.01 | 0.00 | N/A | 0.01 | 200 | 10,729 | | 112.00 | SPY130518P00112000 | 0.02 | 0.00 | N/A | 0.01 | 23,537 | 26,778 | | 113.00 | SPY130518P00113000 | 0.02 | 0.00 | N/A | 0.01 | 3,595 | 7,390 | | 114.00 | SPY130518P00114000 | 0.02 | 0.00 | N/A | 0.01 | 12,892 | 18,990 | | 115.00 | SPY130518P00115000 | 0.01 | 0.00 | N/A | 0.01 | 14 | 1,328 | | 116.00 | SPY130518P00116000 | 0.03 | 0.00 | N/A | 0.01 | 120 | 2,570 | | 117.00 | SPY130518P00117000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 651 | | 118.00 | SPY130518P00118000 | 0.01 | 0.00 | N/A | 0.01 | 15,000 | 16,341 | | 119.00 | SPY130518P00119000 | 0.01 | 0.00 | N/A | 0.01 | 22 | 3,461 | | 120.00 | SPY130518P00120000 | 0.01 | 0.00 | N/A | 0.01 | 19 | 4,998 | | 121.00 | SPY130518P00121000 | 0.01 | 0.00 | N/A | 0.01 | 30 | 4,946 | | 122.00 | SPY130518P00122000 | 0.01 | 0.00 | N/A | 0.01 | 7 | 2,893 | | 123.00 | SPY130518P00123000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 2,641 | | 124.00 | SPY130518P00124000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 4,944 | | 125.00 | SPY130518P00125000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 3,381 | | 126.00 | SPY130518P00126000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 10,787 | | 126.00 | SPY7130518P00126000 | 0.11 | 0.00 | N/A | 0.02 | 20 | 8 | | 127.00 | SPY130518P00127000 | 0.01 | 0.00 | N/A | 0.01 | 12 | 2,342 | | 128.00 | SPY130518P00128000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 3,476 | | 129.00 | SPY130518P00129000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 7,885 | | 130.00 | SPY130518P00130000 | 0.01 | 0.00 | N/A | 0.01 | 6 | 14,424 | | 131.00 | SPY130518P00131000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 14,872 | | 132.00 | SPY130518P00132000 | 0.02 | 0.00 | N/A | 0.02 | 101 | 88,814 | | 132.00 | SPY7130518P00132000 | 0.11 | 0.00 | N/A | 0.02 | 1 | 1 | | 133.00 | SPY130518P00133000 | 0.02 | 0.00 | 0.01 | 0.02 | 605 | 23,939 | | 134.00 | SPY130518P00134000 | 0.01 | 0.01 | 0.01 | 0.02 | 25 | 9,709 | | 135.00 | SPY130503P00135000 | 0.01 | 0.00 | N/A | 0.01 | 24 | 6,798 | | 135.00 | SPY7130503P00135000 | 0.12 | 0.00 | N/A | 0.02 | 1 | 1 | | 135.00 | SPY130510P00135000 | 0.01 | 0.00 | N/A | 0.01 | 18 | 832 | | 135.00 | SPY130518P00135000 | 0.02 | 0.01 | 0.01 | 0.02 | 10 | 34,853 | | 135.00 | SPY7130518P00135000 | 0.24 | 0.00 | N/A | 0.02 | 1 | 2 | | 135.00 | SPY130531P00135000 | 0.08 | 0.00 | 0.03 | 0.04 | 160 | 162 | | 136.00 | SPY130518P00136000 | 0.02 | 0.01 | 0.01 | 0.02 | 10 | 10,642 | | 136.00 | SPY7130518P00136000 | 0.19 | 0.00 | N/A | 0.03 | 5 | 5 | | 137.00 | SPY130518P00137000 | 0.02 | 0.00 | 0.02 | 0.03 | 515 | 35,880 | | 137.00 | SPY7130518P00137000 | 0.26 | 0.00 | N/A | 0.03 | 2 | 1 | | 138.00 | SPY130518P00138000 | 0.03 | 0.00 | 0.02 | 0.03 | 785 | 21,969 | | 139.00 | SPY130518P00139000 | 0.03 | 0.00 | 0.02 | 0.03 | 1 | 25,883 | | 140.00 | SPY130503P00140000 | 0.01 | 0.00 | N/A | 0.01 | 8 | 34,000 | | 140.00 | SPY130510P00140000 | 0.02 | 0.00 | N/A | 0.01 | 8 | 4,777 | | 140.00 | SPY130518P00140000 | 0.02 | 0.02 | 0.02 | 0.03 | 869 | 194,226 | | 140.00 | SPY7130518P00140000 | 0.09 | 0.00 | 0.01 | 0.03 | 300 | 1,376 | | 140.00 | SPY130524P00140000 | 0.05 | 0.01 | 0.05 | 0.06 | 31 | 3,767 | | 140.00 | SPY130531P00140000 | 0.10 | 0.00 | 0.06 | 0.07 | 105 | 130 | | 141.00 | SPY130518P00141000 | 0.03 | 0.03 | 0.03 | 0.04 | 116 | 71,766 | | 141.00 | SPY7130518P00141000 | 0.40 | 0.00 | 0.01 | 0.04 | 31 | 1,248 | | 142.00 | SPY130518P00142000 | 0.04 | 0.01 | 0.03 | 0.04 | 570 | 233,145 | | 142.00 | SPY7130518P00142000 | 0.52 | 0.00 | 0.02 | 0.04 | 100 | 317 | | 143.00 | SPY130503P00143000 | 0.01 | 0.00 | N/A | 0.01 | 2,128 | 11,749 | | 143.00 | SPY130518P00143000 | 0.04 | 0.04 | 0.03 | 0.04 | 274 | 66,812 | | 143.00 | SPY7130518P00143000 | 0.58 | 0.00 | 0.02 | 0.05 | 100 | 266 | | 143.00 | SPY130524P00143000 | 0.10 | 0.00 | 0.06 | 0.08 | 18 | 573 | | 143.00 | SPY130531P00143000 | 0.17 | 0.00 | 0.10 | 0.11 | 145 | 159 | | 144.00 | SPY130518P00144000 | 0.04 | 0.04 | 0.04 | 0.05 | 449 | 64,981 | | 144.00 | SPY7130518P00144000 | 0.14 | 0.00 | 0.03 | 0.05 | 15 | 58 | | 144.00 | SPY130524P00144000 | 0.12 | 0.00 | 0.07 | 0.09 | 10 | 343 | | 145.00 | SPY130503P00145000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 23,198 | | 145.00 | SPY7130503P00145000 | 0.18 | 0.00 | N/A | 0.01 | 30 | 65 | | 145.00 | SPY130510P00145000 | 0.02 | 0.02 | 0.01 | 0.02 | 17 | 10,697 | | 145.00 | SPY130518P00145000 | 0.06 | 0.04 | 0.05 | 0.06 | 401 | 220,187 | | 145.00 | SPY7130518P00145000 | 0.08 | 0.03 | 0.04 | 0.06 | 1 | 220 | | 145.00 | SPY130524P00145000 | 0.15 | 0.00 | 0.09 | 0.10 | 2,200 | 3,841 | | 145.00 | SPY130531P00145000 | 0.24 | 0.00 | 0.13 | 0.15 | 207 | 801 | | 146.00 | SPY130503P00146000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 22,495 | | 146.00 | SPY130510P00146000 | 0.03 | 0.01 | 0.01 | 0.02 | 98 | 1,034 | | 146.00 | SPY130518P00146000 | 0.07 | 0.05 | 0.05 | 0.06 | 894 | 110,728 | | 146.00 | SPY7130518P00146000 | 0.51 | 0.00 | 0.05 | 0.07 | 882 | 1,216 | | 146.00 | SPY130524P00146000 | 0.20 | 0.00 | 0.10 | 0.12 | 415 | 2,712 | | 146.00 | SPY130531P00146000 | 0.25 | 0.00 | 0.15 | 0.16 | 3,100 | 3,125 | | 147.00 | SPY130503P00147000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 8,185 | | 147.00 | SPY7130503P00147000 | 0.41 | 0.00 | N/A | 0.02 | 8 | 10 | | 147.00 | SPY130510P00147000 | 0.02 | 0.04 | 0.02 | 0.03 | 189 | 6,523 | | 147.00 | SPY7130510P00147000 | 0.58 | 0.00 | 0.01 | 0.03 | 1 | 1 | | 147.00 | SPY130518P00147000 | 0.07 | 0.07 | 0.06 | 0.07 | 1,932 | 108,172 | | 147.00 | SPY7130518P00147000 | 0.13 | 0.00 | 0.06 | 0.08 | 10 | 1,185 | | 147.00 | SPY130524P00147000 | 0.19 | 0.04 | 0.12 | 0.14 | 10 | 2,860 | | 147.00 | SPY130531P00147000 | 0.21 | 0.12 | 0.18 | 0.20 | 140 | 1,190 | | 148.00 | SPY130503P00148000 | 0.01 | 0.00 | N/A | 0.01 | 200 | 25,837 | | 148.00 | SPY7130503P00148000 | 0.49 | 0.00 | N/A | 0.01 | 3 | 3 | | 148.00 | SPY130510P00148000 | 0.03 | 0.04 | 0.02 | 0.03 | 70 | 3,533 | | 148.00 | SPY7130510P00148000 | 0.06 | 0.00 | 0.01 | 0.04 | 1 | 16 | | 148.00 | SPY130518P00148000 | 0.08 | 0.09 | 0.08 | 0.09 | 281 | 209,592 | | 148.00 | SPY7130518P00148000 | 0.23 | 0.00 | 0.07 | 0.10 | 8 | 2,090 | | 148.00 | SPY130524P00148000 | 0.17 | 0.12 | 0.15 | 0.16 | 50 | 1,634 | | 148.00 | SPY130531P00148000 | 0.33 | 0.06 | 0.22 | 0.23 | 31 | 177 | | 149.00 | SPY130503P00149000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 8,965 | | 149.00 | SPY7130503P00149000 | 0.62 | 0.00 | N/A | 0.01 | 1 | 1 | | 149.00 | SPY130510P00149000 | 0.04 | 0.06 | 0.03 | 0.04 | 591 | 7,317 | | 149.00 | SPY7130510P00149000 | 0.79 | 0.00 | 0.02 | 0.04 | 4 | 4 | | 149.00 | SPY130518P00149000 | 0.10 | 0.10 | 0.10 | 0.11 | 2,265 | 213,972 | | 149.00 | SPY7130518P00149000 | 0.30 | 0.00 | 0.09 | 0.11 | 30 | 954 | | 149.00 | SPY130524P00149000 | 0.19 | 0.15 | 0.18 | 0.19 | 120 | 3,105 | | 149.00 | SPY130531P00149000 | 0.27 | 0.17 | 0.26 | 0.27 | 691 | 12,202 | | 150.00 | SPY130503P00150000 | 0.01 | 0.00 | N/A | 0.01 | 12 | 25,880 | | 150.00 | SPY7130503P00150000 | 0.79 | 0.00 | N/A | 0.02 | 24 | 272 | | 150.00 | SPY130510P00150000 | 0.04 | 0.08 | 0.04 | 0.05 | 1,270 | 42,423 | | 150.00 | SPY7130510P00150000 | 0.08 | 0.00 | 0.03 | 0.05 | 22 | 24 | | 150.00 | SPY130518P00150000 | 0.12 | 0.10 | 0.12 | 0.13 | 1,731 | 390,635 | | 150.00 | SPY7130518P00150000 | 0.11 | 0.23 | 0.11 | 0.14 | 1 | 690 | | 150.00 | SPY130524P00150000 | 0.24 | 0.16 | 0.21 | 0.23 | 40,033 | 2,682 | | 150.00 | SPY7130524P00150000 | 0.38 | 0.00 | 0.21 | 0.24 | 6 | 12 | | 150.00 | SPY130531P00150000 | 0.35 | 0.19 | 0.31 | 0.33 | 29 | 4,050 | | 150.50 | SPY130503P00150500 | 0.02 | 0.00 | N/A | 0.01 | 1,030 | 7,963 | | 151.00 | SPY130503P00151000 | 0.01 | 0.01 | N/A | 0.01 | 1,760 | 20,158 | | 151.00 | SPY7130503P00151000 | 0.17 | 0.00 | N/A | 0.02 | 20 | 34 | | 151.00 | SPY130510P00151000 | 0.05 | 0.11 | 0.05 | 0.06 | 1,368 | 16,349 | | 151.00 | SPY7130510P00151000 | 1.10 | 0.00 | 0.04 | 0.06 | 7 | 4 | | 151.00 | SPY130518P00151000 | 0.16 | 0.14 | 0.15 | 0.16 | 1,981 | 132,954 | | 151.00 | SPY7130518P00151000 | 0.25 | 0.00 | 0.14 | 0.17 | 1 | 426 | | 151.00 | SPY130524P00151000 | 0.30 | 0.18 | 0.26 | 0.28 | 139 | 3,226 | | 151.00 | SPY7130524P00151000 | 0.46 | 0.00 | 0.26 | 0.28 | 28 | 1,222 | | 151.00 | SPY130531P00151000 | 0.42 | 0.22 | 0.37 | 0.39 | 43,530 | 449 | | 151.50 | SPY130503P00151500 | 0.01 | 0.02 | N/A | 0.01 | 348 | 4,233 | | 152.00 | SPY130503P00152000 | 0.01 | 0.01 | N/A | 0.01 | 4,548 | 43,402 | | 152.00 | SPY7130503P00152000 | 0.01 | 0.21 | N/A | 0.02 | 0 | 86 | | 152.00 | SPY130510P00152000 | 0.07 | 0.13 | 0.06 | 0.07 | 481 | 10,035 | | 152.00 | SPY7130510P00152000 | 0.13 | 0.00 | 0.06 | 0.08 | 7 | 54 | | 152.00 | SPY130518P00152000 | 0.20 | 0.15 | 0.19 | 0.20 | 3,396 | 154,928 | | 152.00 | SPY7130518P00152000 | 0.24 | 0.00 | 0.18 | 0.21 | 10 | 1,154 | | 152.00 | SPY130524P00152000 | 0.33 | 0.27 | 0.32 | 0.34 | 929 | 4,970 | | 152.00 | SPY7130524P00152000 | 0.55 | 0.00 | 0.32 | 0.35 | 30 | 30 | | 152.00 | SPY130531P00152000 | 0.48 | 0.27 | 0.45 | 0.46 | 1,547 | 13,373 | | 152.50 | SPY130503P00152500 | 0.01 | 0.02 | 0.01 | 0.02 | 113 | 5,178 | | 153.00 | SPY130503P00153000 | 0.02 | 0.01 | 0.01 | 0.02 | 2,375 | 141,016 | | 153.00 | SPY7130503P00153000 | 0.05 | 0.00 | N/A | 0.02 | 364 | 920 | | 153.00 | SPY130510P00153000 | 0.09 | 0.19 | 0.08 | 0.09 | 11,260 | 26,232 | | 153.00 | SPY7130510P00153000 | 1.53 | 0.00 | 0.08 | 0.10 | 8 | 2 | | 153.00 | SPY130518P00153000 | 0.25 | 0.22 | 0.24 | 0.25 | 4,148 | 225,549 | | 153.00 | SPY7130518P00153000 | 0.42 | 0.00 | 0.24 | 0.26 | 4 | 3,708 | | 153.00 | SPY130524P00153000 | 0.42 | 0.29 | 0.40 | 0.41 | 1,187 | 3,965 | | 153.00 | SPY7130524P00153000 | 0.65 | 0.00 | 0.39 | 0.42 | 10 | 14 | | 153.00 | SPY130531P00153000 | 0.56 | 0.35 | 0.55 | 0.56 | 6,607 | 6,597 | | 153.50 | SPY130503P00153500 | 0.05 | 0.00 | 0.01 | 0.02 | 1,800 | 15,224 | | 153.50 | SPY7130531P00153500 | 0.82 | 0.00 | 0.59 | 0.62 | 1 | 1 | | 154.00 | SPY130503P00154000 | 0.01 | 0.06 | 0.01 | 0.02 | 3,008 | 84,540 | | 154.00 | SPY7130503P00154000 | 0.20 | 0.00 | N/A | 0.03 | 200 | 293 | | 154.00 | SPY130510P00154000 | 0.13 | 0.21 | 0.12 | 0.13 | 1,086 | 13,763 | | 154.00 | SPY7130510P00154000 | 0.45 | 0.00 | 0.12 | 0.14 | 5 | 91 | | 154.00 | SPY130518P00154000 | 0.32 | 0.30 | 0.31 | 0.32 | 3,537 | 229,496 | | 154.00 | SPY7130518P00154000 | 0.39 | 0.20 | 0.31 | 0.33 | 1 | 6,273 | | 154.00 | SPY130524P00154000 | 0.49 | 0.37 | 0.50 | 0.51 | 1,053 | 3,777 | | 154.00 | SPY7130524P00154000 | 0.82 | 0.00 | 0.49 | 0.52 | 30 | 50 | | 154.00 | SPY130531P00154000 | 0.70 | 0.38 | 0.66 | 0.68 | 1,928 | 59,853 | | 154.50 | SPY130503P00154500 | 0.02 | 0.08 | 0.01 | 0.02 | 3,021 | 12,253 | | 155.00 | SPY130503P00155000 | 0.02 | 0.08 | 0.02 | 0.03 | 4,614 | 38,911 | | 155.00 | SPY7130503P00155000 | 0.03 | 0.10 | 0.01 | 0.03 | 5 | 378 | | 155.00 | SPY130510P00155000 | 0.18 | 0.32 | 0.18 | 0.19 | 8,582 | 18,855 | | 155.00 | SPY7130510P00155000 | 0.30 | 0.00 | 0.17 | 0.19 | 2 | 60 | | 155.00 | SPY130518P00155000 | 0.42 | 0.35 | 0.41 | 0.42 | 15,971 | 508,337 | | 155.00 | SPY7130518P00155000 | 0.41 | 0.30 | 0.40 | 0.42 | 5 | 2,447 | | 155.00 | SPY130524P00155000 | 0.65 | 0.40 | 0.62 | 0.64 | 661 | 4,299 | | 155.00 | SPY7130524P00155000 | 1.30 | 0.00 | 0.62 | 0.64 | 5 | 8 | | 155.00 | SPY130531P00155000 | 0.82 | 0.46 | 0.81 | 0.82 | 1,182 | 4,220 | | 155.00 | SPY7130531P00155000 | 0.98 | 0.00 | 0.80 | 0.82 | 1 | 1 | | 155.50 | SPY130503P00155500 | 0.03 | 0.13 | 0.02 | 0.03 | 3,700 | 15,936 | | 155.50 | SPY7130531P00155500 | 1.41 | 0.00 | 0.88 | 0.90 | 40 | 50 | | 156.00 | SPY130503P00156000 | 0.04 | 0.17 | 0.03 | 0.04 | 15,399 | 71,186 | | 156.00 | SPY7130503P00156000 | 0.03 | 0.36 | 0.02 | 0.04 | 3 | 623 | | 156.00 | SPY130510P00156000 | 0.27 | 0.38 | 0.26 | 0.27 | 3,109 | 15,633 | | 156.00 | SPY7130510P00156000 | 0.43 | 0.00 | 0.25 | 0.28 | 2 | 97 | | 156.00 | SPY130518P00156000 | 0.54 | 0.40 | 0.53 | 0.54 | 4,847 | 201,955 | | 156.00 | SPY7130518P00156000 | 0.99 | 0.00 | 0.53 | 0.55 | 16 | 2,428 | | 156.00 | SPY130524P00156000 | 0.79 | 0.50 | 0.77 | 0.79 | 749 | 3,652 | | 156.00 | SPY7130524P00156000 | 1.54 | 0.00 | 0.76 | 0.79 | 20 | 80 | | 156.00 | SPY130531P00156000 | 1.03 | 0.49 | 0.98 | 1.00 | 490 | 5,727 | | 156.50 | SPY130503P00156500 | 0.04 | 0.26 | 0.03 | 0.05 | 7,859 | 16,543 | | 156.50 | SPY7130503P00156500 | 0.31 | 0.00 | 0.03 | 0.05 | 1 | 7 | | 156.50 | SPY7130531P00156500 | 1.38 | 0.00 | 1.08 | 1.10 | 1 | 3 | | 157.00 | SPY130503P00157000 | 0.06 | 0.33 | 0.05 | 0.06 | 11,706 | 50,646 | | 157.00 | SPY7130503P00157000 | 0.07 | 0.33 | 0.04 | 0.06 | 408 | 466 | | 157.00 | SPY130510P00157000 | 0.39 | 0.51 | 0.38 | 0.40 | 6,861 | 28,657 | | 157.00 | SPY7130510P00157000 | 0.71 | 0.24 | 0.37 | 0.40 | 10 | 42 | | 157.00 | SPY130518P00157000 | 0.70 | 0.55 | 0.70 | 0.71 | 17,889 | 159,459 | | 157.00 | SPY7130518P00157000 | 0.99 | 0.00 | 0.70 | 0.72 | 15 | 4,193 | | 157.00 | SPY130524P00157000 | 0.99 | 0.58 | 0.97 | 0.99 | 790 | 3,422 | | 157.00 | SPY7130524P00157000 | 1.54 | 0.00 | 0.96 | 0.99 | 2 | 34 | | 157.00 | SPY130531P00157000 | 1.19 | 0.67 | 1.20 | 1.22 | 1,682 | 9,011 | | 157.50 | SPY130503P00157500 | 0.08 | 0.46 | 0.07 | 0.08 | 12,826 | 23,584 | | 157.50 | SPY7130503P00157500 | 0.55 | 0.00 | 0.06 | 0.08 | 13 | 175 | | 157.50 | SPY7130531P00157500 | 2.02 | 0.00 | 1.33 | 1.34 | 40 | 45 | | 158.00 | SPY130503P00158000 | 0.12 | 0.63 | 0.11 | 0.12 | 33,996 | 92,417 | | 158.00 | SPY7130503P00158000 | 0.19 | 0.60 | 0.10 | 0.12 | 321 | 428 | | 158.00 | SPY130510P00158000 | 0.58 | 0.70 | 0.57 | 0.59 | 5,821 | 28,047 | | 158.00 | SPY7130510P00158000 | 0.75 | 0.44 | 0.56 | 0.59 | 10 | 41 | | 158.00 | SPY130518P00158000 | 0.93 | 0.71 | 0.93 | 0.94 | 19,937 | 150,594 | | 158.00 | SPY7130518P00158000 | 1.12 | 0.51 | 0.92 | 0.94 | 8 | 1,603 | | 158.00 | SPY130524P00158000 | 1.20 | 0.74 | 1.22 | 1.23 | 2,834 | 7,257 | | 158.00 | SPY7130524P00158000 | 1.58 | 0.44 | 1.21 | 1.24 | 24 | 208 | | 158.00 | SPY130531P00158000 | 1.44 | 0.77 | 1.46 | 1.48 | 45,490 | 3,127 | | 158.00 | SPY7130531P00158000 | 1.56 | 0.00 | 1.45 | 1.47 | 1 | 1 | | 158.50 | SPY130503P00158500 | 0.18 | 0.79 | 0.18 | 0.19 | 20,317 | 26,658 | | 158.50 | SPY7130503P00158500 | 0.18 | 0.68 | 0.17 | 0.19 | 524 | 222 | | 158.50 | SPY7130531P00158500 | 2.10 | 0.01 | 1.60 | 1.63 | 200 | 201 | | 159.00 | SPY130503P00159000 | 0.28 | 0.78 | 0.28 | 0.29 | 38,961 | 51,532 | | 159.00 | SPY7130503P00159000 | 0.30 | 0.94 | 0.27 | 0.30 | 1,493 | 707 | | 159.00 | SPY130510P00159000 | 0.86 | 0.79 | 0.85 | 0.86 | 12,926 | 42,649 | | 159.00 | SPY7130510P00159000 | 1.74 | 0.00 | 0.83 | 0.86 | 212 | 137 | | 159.00 | SPY130518P00159000 | 1.24 | 0.82 | 1.23 | 1.24 | 26,272 | 123,964 | | 159.00 | SPY7130518P00159000 | 1.69 | 0.32 | 1.21 | 1.24 | 1 | 1,227 | | 159.00 | SPY130524P00159000 | 1.55 | 0.81 | 1.53 | 1.54 | 1,373 | 14,257 | | 159.00 | SPY7130524P00159000 | 1.63 | 0.41 | 1.51 | 1.54 | 7 | 374 | | 159.00 | SPY130531P00159000 | 1.78 | 0.84 | 1.78 | 1.80 | 6,584 | 8,394 | | 159.00 | SPY7130531P00159000 | 2.08 | 0.00 | 1.76 | 1.79 | 9 | 9 | | 159.50 | SPY130503P00159500 | 0.44 | 1.19 | 0.44 | 0.45 | 19,031 | 17,237 | | 159.50 | SPY7130503P00159500 | 0.47 | 1.14 | 0.43 | 0.46 | 120 | 474 | | 159.50 | SPY7130531P00159500 | 2.11 | 0.27 | 1.95 | 1.98 | 10 | 4 | | 160.00 | SPY130503P00160000 | 0.67 | 1.18 | 0.66 | 0.67 | 15,717 | 10,625 | | 160.00 | SPY7130503P00160000 | 0.80 | 1.10 | 0.66 | 0.69 | 241 | 576 | | 160.00 | SPY130510P00160000 | 1.26 | 0.99 | 1.24 | 1.26 | 12,012 | 4,870 | | 160.00 | SPY7130510P00160000 | 2.00 | 0.00 | 1.22 | 1.25 | 1 | 1 | | 160.00 | SPY130518P00160000 | 1.61 | 0.98 | 1.62 | 1.63 | 12,470 | 51,954 | | 160.00 | SPY7130518P00160000 | 2.14 | 0.43 | 1.60 | 1.63 | 2 | 376 | | 160.00 | SPY130524P00160000 | 1.92 | 0.93 | 1.91 | 1.93 | 773 | 3,299 | | 160.00 | SPY7130524P00160000 | 2.11 | 0.00 | 1.90 | 1.93 | 2 | 664 | | 160.00 | SPY130531P00160000 | 2.18 | 0.94 | 2.16 | 2.19 | 1,389 | 1,102 | | 160.00 | SPY7130531P00160000 | 2.37 | 0.00 | 2.16 | 2.18 | 4 | 12 | | 160.50 | SPY130503P00160500 | 0.98 | 1.41 | 0.96 | 0.98 | 4,403 | 3,050 | | 160.50 | SPY7130503P00160500 | 1.31 | 0.21 | 0.93 | 0.98 | 711 | 264 | | 161.00 | SPY130503P00161000 | 1.33 | 1.52 | 1.33 | 1.35 | 1,110 | 3,250 | | 161.00 | SPY7130503P00161000 | 4.59 | 0.00 | 1.30 | 1.36 | 20 | 84 | | 161.00 | SPY130510P00161000 | 1.77 | 1.23 | 1.76 | 1.79 | 1,648 | 1,919 | | 161.00 | SPY7130510P00161000 | 2.43 | 0.00 | 1.75 | 1.79 | 5 | 5 | | 161.00 | SPY130518P00161000 | 2.14 | 1.08 | 2.12 | 2.13 | 4,801 | 10,514 | | 161.00 | SPY7130518P00161000 | 2.63 | 0.00 | 2.08 | 2.13 | 5 | 381 | | 161.00 | SPY130524P00161000 | 2.41 | 1.04 | 2.40 | 2.42 | 235 | 869 | | 161.00 | SPY7130524P00161000 | 2.80 | 0.00 | 2.38 | 2.42 | 11 | 22 | | 161.00 | SPY130531P00161000 | 2.63 | 1.09 | 2.63 | 2.65 | 535 | 571 | | 161.00 | SPY7130531P00161000 | 2.74 | 0.00 | 2.60 | 2.64 | 11 | 11 | | 161.50 | SPY130503P00161500 | 1.75 | 1.55 | 1.73 | 1.79 | 339 | 551 | | 162.00 | SPY130503P00162000 | 2.16 | 1.67 | 2.21 | 2.27 | 817 | 866 | | 162.00 | SPY7130503P00162000 | 7.80 | 0.00 | 0.81 | 4.35 | 100 | 100 | | 162.00 | SPY130510P00162000 | 2.50 | 1.38 | 2.45 | 2.50 | 68 | 345 | | 162.00 | SPY7130510P00162000 | 7.25 | 0.00 | 1.53 | 4.90 | 82 | 82 | | 162.00 | SPY130518P00162000 | 2.76 | 1.16 | 2.73 | 2.76 | 1,693 | 4,681 | | 162.00 | SPY7130518P00162000 | 3.26 | 0.00 | 2.71 | 2.76 | 5 | 65 | | 162.00 | SPY130524P00162000 | 3.05 | 1.17 | 2.98 | 3.01 | 139 | 641 | | 162.00 | SPY7130524P00162000 | 4.30 | 0.00 | 2.96 | 3.07 | 2 | 2 | | 162.00 | SPY130531P00162000 | 3.21 | 0.64 | 3.18 | 3.20 | 427 | 248 | | 163.00 | SPY130503P00163000 | 3.28 | 0.83 | 3.17 | 3.26 | 3 | 10,375 | | 163.00 | SPY130510P00163000 | 3.40 | 1.45 | 3.31 | 3.37 | 388 | 426 | | 163.00 | SPY130518P00163000 | 3.50 | 1.52 | 3.47 | 3.51 | 214 | 3,147 | | 163.00 | SPY130524P00163000 | 3.80 | 0.11 | 3.67 | 3.70 | 10 | 255 | | 163.00 | SPY130531P00163000 | 3.82 | 1.29 | 3.84 | 3.86 | 76 | 100 | | 164.00 | SPY130503P00164000 | 4.59 | 0.21 | 4.16 | 4.25 | 79 | 221 | | 164.00 | SPY130510P00164000 | 4.28 | 1.57 | 4.21 | 4.31 | 208 | 89 | | 164.00 | SPY130518P00164000 | 4.31 | 1.39 | 4.32 | 4.39 | 66 | 1,075 | | 164.00 | SPY130524P00164000 | 4.60 | 1.33 | 4.43 | 4.53 | 20 | 21 | | 164.00 | SPY130531P00164000 | 4.75 | 0.58 | 4.56 | 4.64 | 25 | 44 | | 165.00 | SPY130503P00165000 | 5.20 | 1.55 | 5.15 | 5.26 | 210 | 304 | | 165.00 | SPY130510P00165000 | 5.31 | 0.84 | 5.18 | 5.29 | 27 | 21 | | 165.00 | SPY130518P00165000 | 5.23 | 1.52 | 5.25 | 5.34 | 113 | 9,195 | | 165.00 | SPY7130518P00165000 | 5.50 | 0.00 | 4.40 | 7.00 | 2 | 1 | | 165.00 | SPY130524P00165000 | 6.14 | 0.00 | 5.31 | 5.41 | 22 | 76 | | 165.00 | SPY7130524P00165000 | 6.60 | 0.00 | 4.80 | 7.00 | 2 | 2 | | 165.00 | SPY130531P00165000 | 5.60 | 1.38 | 5.39 | 5.48 | 34 | 111 | | 166.00 | SPY130503P00166000 | 7.05 | 0.00 | 6.15 | 6.27 | 50 | 50 | | 166.00 | SPY130518P00166000 | 6.44 | 0.86 | 6.19 | 6.31 | 8 | 467 | | 166.00 | SPY130524P00166000 | 6.48 | 0.00 | 6.24 | 6.34 | 16 | 17 | | 166.00 | SPY7130524P00166000 | 8.34 | 0.00 | 4.90 | 8.00 | 10 | 10 | | 166.00 | SPY130531P00166000 | 7.10 | 0.00 | 6.29 | 6.39 | 11 | 11 | | 167.00 | SPY130503P00167000 | 7.77 | 0.00 | 7.15 | 7.27 | 1 | 51 | | 167.00 | SPY130518P00167000 | 8.86 | 0.00 | 7.17 | 7.30 | 20 | 203 | | 167.00 | SPY130524P00167000 | 7.80 | 0.00 | 7.21 | 7.32 | 2 | 14 | | 167.00 | SPY130531P00167000 | 7.80 | 0.00 | 7.21 | 7.34 | 20 | 10 | | 168.00 | SPY130518P00168000 | 8.98 | 0.00 | 8.17 | 8.29 | 1 | 40 | | 169.00 | SPY130518P00169000 | 10.02 | 0.00 | 9.14 | 9.28 | 8 | 15 | | 170.00 | SPY130503P00170000 | 11.25 | 0.00 | 10.13 | 10.27 | 10 | 5 | | 170.00 | SPY130510P00170000 | 11.70 | 0.00 | 10.13 | 10.27 | 10 | 25 | | 170.00 | SPY130518P00170000 | 10.62 | 0.00 | 10.14 | 10.28 | 293 | 2,730 | | 170.00 | SPY130524P00170000 | 11.06 | 0.00 | 10.16 | 10.28 | 1 | 1 | | 170.00 | SPY130531P00170000 | 10.70 | 0.00 | 10.15 | 10.29 | 15 | 15 | | 171.00 | SPY130518P00171000 | 11.63 | 0.00 | 11.15 | 11.27 | 12 | 18 | | 172.00 | SPY130518P00172000 | 18.06 | 0.00 | 12.14 | 12.27 | 10 | 5 | | 173.00 | SPY130518P00173000 | 18.27 | 0.00 | 13.13 | 13.27 | 20 | 10 | | 174.00 | SPY130518P00174000 | 15.13 | 0.63 | 14.14 | 14.27 | 8 | 17 | | 175.00 | SPY130531P00175000 | 16.77 | 0.00 | 15.13 | 15.29 | 60 | 60 | | 177.00 | SPY130518P00177000 | 27.30 | 0.00 | 17.13 | 17.27 | 1 | 1 | | 185.00 | SPY130518P00185000 | 28.27 | 0.00 | 25.15 | 25.27 | 2 | 225 | | 190.00 | SPY130503P00190000 | 31.32 | 0.00 | 30.13 | 30.27 | 6 | 6 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|