View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Dec 14 | Jan 15 | Jun 15 | Dec 15| Call Options | Expire at close Friday, October 25, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 130.00 | SPY131019C00130000 | 39.18 | 0.00 | 39.33 | 39.55 | 2 | 23 | | 133.00 | SPY131019C00133000 | 35.34 | 0.00 | 36.33 | 36.55 | 11 | 11 | | 138.00 | SPY131011C00138000 | 29.78 | 0.00 | 31.29 | 31.56 | 70 | 70 | | 138.00 | SPY131019C00138000 | 33.84 | 0.00 | 31.34 | 31.56 | 4 | 4 | | 139.00 | SPY131019C00139000 | 30.45 | 4.41 | 30.34 | 30.57 | 1 | 1 | | 140.00 | SPY131011C00140000 | 28.97 | 0.00 | 29.32 | 29.56 | 105 | 105 | | 143.00 | SPY131004C00143000 | 25.12 | 0.00 | 26.31 | 26.52 | 25 | 25 | | 144.00 | SPY131019C00144000 | 28.80 | 0.00 | 25.36 | 25.59 | 2 | 4 | | 145.00 | SPY131004C00145000 | 24.25 | 0.00 | 24.31 | 24.52 | 11 | 11 | | 146.00 | SPY131019C00146000 | 27.14 | 0.00 | 23.37 | 23.60 | 1 | 4 | | 147.00 | SPY131019C00147000 | 24.44 | 0.00 | 22.38 | 22.61 | 11 | 11 | | 148.00 | SPY131019C00148000 | 22.31 | 0.00 | 21.39 | 21.62 | 40 | 139 | | 150.00 | SPY131004C00150000 | 19.26 | 0.00 | 19.31 | 19.52 | 11 | 11 | | 150.00 | SPY131019C00150000 | 19.08 | 0.00 | 19.41 | 19.64 | 15 | 40 | | 151.00 | SPY131019C00151000 | 20.10 | 0.00 | 18.41 | 18.65 | 30 | 30 | | 152.00 | SPY131019C00152000 | 17.72 | 0.00 | 17.42 | 17.66 | 235 | 236 | | 153.00 | SPY131004C00153000 | 16.45 | 0.18 | 16.31 | 16.53 | 53 | 11 | | 153.00 | SPY131019C00153000 | 15.00 | 0.00 | 16.43 | 16.67 | 8 | 10 | | 154.00 | SPY131019C00154000 | 15.61 | 1.66 | 15.44 | 15.69 | 1 | 58 | | 155.00 | SPY131019C00155000 | 14.38 | 1.29 | 14.46 | 14.71 | 104 | 292 | | 156.00 | SPY131004C00156000 | 13.69 | 0.00 | 13.31 | 13.53 | 2 | 2 | | 156.00 | SPY131019C00156000 | 13.16 | 0.64 | 13.48 | 13.73 | 166 | 108 | | 157.00 | SPY131011C00157000 | 12.21 | 0.00 | 12.35 | 12.66 | 110 | 110 | | 157.00 | SPY131019C00157000 | 12.19 | 1.06 | 12.50 | 12.76 | 96 | 231 | | 157.50 | SPY131011C00157500 | 10.87 | 0.00 | 11.90 | 12.16 | 119 | 29 | | 158.00 | SPY131011C00158000 | 11.23 | 0.00 | 11.40 | 11.65 | 104 | 94 | | 158.00 | SPY131019C00158000 | 11.19 | 1.06 | 11.57 | 11.79 | 203 | 2,912 | | 158.00 | SPY7131019C00158000 | 11.09 | 0.00 | 11.32 | 12.08 | 10 | 10 | | 158.00 | SPY131025C00158000 | 11.03 | 0.65 | 11.68 | 11.94 | 1 | 44 | | 158.50 | SPY131011C00158500 | 9.61 | 0.00 | 10.88 | 11.17 | 100 | 63 | | 158.50 | SPY131025C00158500 | 10.00 | 0.00 | 11.24 | 11.48 | 13 | 13 | | 159.00 | SPY131004C00159000 | 10.10 | 0.00 | 10.32 | 10.54 | 20 | 20 | | 159.00 | SPY131011C00159000 | 9.11 | 0.00 | 10.42 | 10.67 | 60 | 126 | | 159.00 | SPY131019C00159000 | 10.26 | 0.91 | 10.61 | 10.83 | 107 | 420 | | 159.00 | SPY131025C00159000 | 9.71 | 0.00 | 10.76 | 10.99 | 16 | 15 | | 159.50 | SPY131004C00159500 | 8.42 | 0.00 | 9.82 | 10.05 | 2 | 12 | | 159.50 | SPY131011C00159500 | 8.66 | 0.00 | 9.92 | 10.18 | 82 | 87 | | 160.00 | SPY131004C00160000 | 7.82 | 0.00 | 9.32 | 9.55 | 6 | 23 | | 160.00 | SPY131011C00160000 | 9.23 | 1.04 | 9.44 | 9.64 | 77 | 81 | | 160.00 | SPY131019C00160000 | 9.32 | 0.77 | 9.67 | 9.85 | 448 | 4,814 | | 160.00 | SPY131025C00160000 | 9.52 | 0.72 | 9.84 | 10.06 | 57 | 10 | | 160.50 | SPY131004C00160500 | 9.07 | 0.00 | 8.81 | 9.05 | 39 | 46 | | 160.50 | SPY131011C00160500 | 7.72 | 0.00 | 8.96 | 9.19 | 290 | 181 | | 160.50 | SPY131025C00160500 | 9.33 | 0.35 | 9.37 | 9.60 | 38 | 70 | | 161.00 | SPY131004C00161000 | 8.26 | 1.31 | 8.32 | 8.56 | 30 | 162 | | 161.00 | SPY131011C00161000 | 7.78 | 0.52 | 8.49 | 8.68 | 45 | 135 | | 161.00 | SPY131019C00161000 | 8.39 | 0.80 | 8.73 | 8.92 | 861 | 1,386 | | 161.00 | SPY7131019C00161000 | 8.90 | 0.00 | 8.61 | 9.07 | 14 | 16 | | 161.00 | SPY131025C00161000 | 8.88 | 1.11 | 8.91 | 9.12 | 45 | 25 | | 161.50 | SPY131004C00161500 | 7.69 | 0.00 | 7.83 | 8.06 | 47 | 133 | | 161.50 | SPY131011C00161500 | 7.31 | 0.58 | 8.00 | 8.20 | 136 | 281 | | 162.00 | SPY131004C00162000 | 5.99 | 0.00 | 7.33 | 7.57 | 78 | 33 | | 162.00 | SPY131011C00162000 | 6.37 | 0.00 | 7.51 | 7.72 | 77 | 129 | | 162.00 | SPY131019C00162000 | 7.93 | 1.18 | 7.81 | 7.99 | 449 | 1,282 | | 162.00 | SPY7131019C00162000 | 4.51 | 0.00 | 5.53 | 10.15 | 349 | 126 | | 162.00 | SPY131025C00162000 | 8.03 | 1.49 | 8.03 | 8.19 | 66 | 10 | | 162.50 | SPY131004C00162500 | 6.71 | 0.00 | 6.83 | 7.07 | 18 | 16 | | 162.50 | SPY131011C00162500 | 5.84 | 0.00 | 7.04 | 7.24 | 215 | 117 | | 162.50 | SPY131025C00162500 | 7.54 | 1.05 | 7.58 | 7.74 | 14 | 2 | | 163.00 | SPY131004C00163000 | 6.00 | 0.55 | 6.34 | 6.58 | 872 | 987 | | 163.00 | SPY131011C00163000 | 5.45 | 0.00 | 6.56 | 6.76 | 209 | 251 | | 163.00 | SPY131019C00163000 | 6.58 | 0.61 | 6.94 | 7.08 | 554 | 3,893 | | 163.00 | SPY7131019C00163000 | 6.46 | 0.00 | 6.77 | 7.23 | 10 | 179 | | 163.00 | SPY131025C00163000 | 7.00 | 0.92 | 7.18 | 7.30 | 55 | 82 | | 163.50 | SPY131004C00163500 | 5.47 | 0.62 | 5.84 | 6.09 | 56 | 209 | | 163.50 | SPY131011C00163500 | 5.21 | 0.00 | 6.10 | 6.29 | 298 | 182 | | 163.50 | SPY131025C00163500 | 6.55 | 0.92 | 6.74 | 6.86 | 25 | 80 | | 164.00 | SPY131004C00164000 | 5.06 | 0.68 | 5.35 | 5.60 | 30 | 238 | | 164.00 | SPY131011C00164000 | 5.24 | 0.62 | 5.64 | 5.83 | 111 | 191 | | 164.00 | SPY131019C00164000 | 6.24 | 1.17 | 6.06 | 6.20 | 716 | 2,066 | | 164.00 | SPY7131019C00164000 | 8.65 | 0.00 | 5.88 | 6.34 | 6 | 46 | | 164.00 | SPY131025C00164000 | 6.29 | 1.01 | 6.32 | 6.43 | 12 | 62 | | 164.50 | SPY131004C00164500 | 4.74 | 0.85 | 4.86 | 5.10 | 58 | 749 | | 164.50 | SPY131011C00164500 | 4.58 | 0.37 | 5.18 | 5.37 | 110 | 324 | | 164.50 | SPY131025C00164500 | 5.56 | 0.67 | 5.90 | 6.01 | 58 | 240 | | 165.00 | SPY131004C00165000 | 4.55 | 1.10 | 4.38 | 4.62 | 160 | 772 | | 165.00 | SPY131011C00165000 | 4.61 | 0.48 | 4.76 | 4.92 | 62 | 430 | | 165.00 | SPY131019C00165000 | 5.00 | 0.45 | 5.21 | 5.31 | 1,517 | 3,172 | | 165.00 | SPY7131019C00165000 | 7.74 | 0.00 | 5.07 | 5.42 | 1 | 35 | | 165.00 | SPY131025C00165000 | 5.46 | 0.94 | 5.49 | 5.59 | 100 | 124 | | 165.00 | SPY7131025C00165000 | 4.48 | 0.00 | 5.11 | 5.82 | 3 | 3 | | 165.50 | SPY131004C00165500 | 4.10 | 0.90 | 3.91 | 4.13 | 319 | 702 | | 165.50 | SPY131011C00165500 | 4.35 | 0.82 | 4.32 | 4.47 | 13 | 392 | | 165.50 | SPY131025C00165500 | 4.72 | 0.57 | 5.09 | 5.18 | 69 | 212 | | 165.50 | SPY7131025C00165500 | 5.80 | 0.00 | 4.64 | 5.42 | 1 | 1 | | 166.00 | SPY131004C00166000 | 3.10 | 0.32 | 3.44 | 3.63 | 1,478 | 1,069 | | 166.00 | SPY131011C00166000 | 4.00 | 0.75 | 3.89 | 4.04 | 164 | 251 | | 166.00 | SPYJ131011C00166000 | 2.96 | 0.00 | 1.60 | 6.60 | 1 | 1 | | 166.00 | SPY131019C00166000 | 4.50 | 0.72 | 4.38 | 4.47 | 1,354 | 3,654 | | 166.00 | SPY7131019C00166000 | 7.00 | 0.00 | 4.24 | 4.59 | 1 | 109 | | 166.00 | SPY131025C00166000 | 4.67 | 0.86 | 4.69 | 4.78 | 87 | 250 | | 166.50 | SPY131004C00166500 | 2.65 | 0.03 | 2.98 | 3.16 | 1,219 | 1,353 | | 166.50 | SPY131011C00166500 | 3.18 | 0.39 | 3.47 | 3.62 | 248 | 1,093 | | 166.50 | SPY131025C00166500 | 4.35 | 0.92 | 4.31 | 4.40 | 32 | 225 | | 167.00 | SPY131004C00167000 | 2.60 | 0.56 | 2.53 | 2.71 | 1,752 | 2,868 | | 167.00 | SPY7131004C00167000 | 2.19 | 0.00 | 2.52 | 2.74 | 2 | 3 | | 167.00 | SPY131011C00167000 | 2.90 | 0.37 | 3.08 | 3.21 | 821 | 1,747 | | 167.00 | SPYJ131011C00167000 | 3.12 | 0.00 | 0.95 | 5.95 | 1 | 1 | | 167.00 | SPY131019C00167000 | 3.53 | 0.50 | 3.60 | 3.68 | 2,683 | 47,002 | | 167.00 | SPY7131019C00167000 | 2.90 | 0.00 | 3.45 | 3.80 | 1 | 574 | | 167.00 | SPYJ131019C00167000 | 5.22 | 0.00 | 1.15 | 6.15 | 1 | 1 | | 167.00 | SPY131025C00167000 | 3.60 | 0.27 | 3.91 | 4.00 | 292 | 351 | | 167.00 | SPYJ131025C00167000 | 3.43 | 0.60 | 1.50 | 6.50 | 1 | 1 | | 167.50 | SPY131004C00167500 | 2.27 | 0.57 | 2.11 | 2.27 | 2,781 | 5,765 | | 167.50 | SPY7131004C00167500 | 1.88 | 0.46 | N/A | 4.87 | 5 | 18 | | 167.50 | SPYJ131004C00167500 | 1.59 | 0.00 | N/A | 5.00 | 1 | 2 | | 167.50 | SPY131011C00167500 | 2.48 | 0.34 | 2.68 | 2.82 | 1,069 | 3,459 | | 167.50 | SPY131025C00167500 | 3.39 | 0.58 | 3.56 | 3.65 | 285 | 178 | | 168.00 | SPY131004C00168000 | 1.86 | 0.46 | 1.71 | 1.84 | 18,001 | 17,608 | | 168.00 | SPY7131004C00168000 | 1.66 | 0.56 | 1.68 | 1.90 | 10 | 219 | | 168.00 | SPY131011C00168000 | 2.47 | 0.62 | 2.32 | 2.43 | 1,777 | 3,970 | | 168.00 | SPY7131011C00168000 | 2.15 | 0.37 | 2.27 | 2.49 | 1 | 613 | | 168.00 | SPYJ131011C00168000 | 1.80 | 0.08 | N/A | 5.00 | 1 | 1 | | 168.00 | SPY131019C00168000 | 3.00 | 0.57 | 2.85 | 2.94 | 7,190 | 85,545 | | 168.00 | SPY7131019C00168000 | 2.81 | 2.09 | 2.78 | 3.00 | 66 | 773 | | 168.00 | SPYJ131019C00168000 | 4.93 | 0.00 | 0.85 | 5.85 | 0 | 1 | | 168.00 | SPY131025C00168000 | 3.20 | 0.69 | 3.20 | 3.28 | 263 | 3,123 | | 168.00 | SPYJ131025C00168000 | 3.57 | 0.00 | 0.90 | 5.90 | 1 | 1 | | 168.50 | SPY131004C00168500 | 1.40 | 0.29 | 1.35 | 1.40 | 10,982 | 9,331 | | 168.50 | SPY7131004C00168500 | 1.02 | 0.19 | 1.36 | 1.44 | 198 | 454 | | 168.50 | SPYJ131004C00168500 | 1.38 | 0.30 | N/A | 5.00 | 2 | 1 | | 168.50 | SPY131011C00168500 | 2.11 | 0.59 | 1.97 | 2.04 | 3,687 | 6,067 | | 168.50 | SPYJ131011C00168500 | 2.01 | 0.96 | N/A | 5.00 | 1 | 2 | | 168.50 | SPY131025C00168500 | 2.72 | 0.47 | 2.87 | 2.93 | 194 | 565 | | 169.00 | SPY131004C00169000 | 1.05 | 0.22 | 1.05 | 1.07 | 36,399 | 12,221 | | 169.00 | SPY7131004C00169000 | 1.10 | 0.25 | 0.99 | 1.16 | 264 | 637 | | 169.00 | SPY131011C00169000 | 1.68 | 0.38 | 1.66 | 1.70 | 4,524 | 15,102 | | 169.00 | SPY7131011C00169000 | 1.67 | 0.50 | 1.59 | 1.71 | 15 | 1,039 | | 169.00 | SPY131019C00169000 | 2.23 | 0.40 | 2.22 | 2.24 | 11,360 | 81,484 | | 169.00 | SPY7131019C00169000 | 1.97 | 0.40 | 2.11 | 2.33 | 119 | 436 | | 169.00 | SPY131025C00169000 | 2.65 | 0.55 | 2.54 | 2.61 | 1,321 | 2,300 | | 169.00 | SPY7131025C00169000 | 2.28 | 0.14 | 2.47 | 2.91 | 310 | 506 | | 169.50 | SPY131004C00169500 | 0.76 | 0.16 | 0.76 | 0.77 | 16,848 | 8,965 | | 169.50 | SPY7131004C00169500 | 0.75 | 0.07 | 0.56 | 0.77 | 1,410 | 1,497 | | 169.50 | SPY131011C00169500 | 1.39 | 0.27 | 1.37 | 1.40 | 2,067 | 5,898 | | 169.50 | SPY7131011C00169500 | 1.35 | 0.38 | 1.13 | 1.43 | 5 | 363 | | 169.50 | SPY131025C00169500 | 2.29 | 0.58 | 2.26 | 2.30 | 268 | 881 | | 169.50 | SPY7131025C00169500 | 2.13 | 0.30 | 2.16 | 2.49 | 20 | 389 | | 170.00 | SPY131004C00170000 | 0.50 | 0.07 | 0.50 | 0.52 | 38,671 | 33,103 | | 170.00 | SPY7131004C00170000 | 0.52 | 0.31 | 0.40 | 0.53 | 4 | 581 | | 170.00 | SPYJ131004C00170000 | 1.58 | 0.00 | N/A | 5.00 | 2 | 2 | | 170.00 | SPY131011C00170000 | 1.10 | 0.18 | 1.09 | 1.12 | 4,507 | 17,568 | | 170.00 | SPY7131011C00170000 | 1.13 | 0.54 | 1.00 | 1.15 | 960 | 14 | | 170.00 | SPY131019C00170000 | 1.65 | 0.32 | 1.62 | 1.65 | 10,850 | 154,837 | | 170.00 | SPY7131019C00170000 | 1.45 | 0.10 | 1.52 | 1.71 | 14 | 754 | | 170.00 | SPYJ131019C00170000 | 1.55 | 0.00 | N/A | 5.00 | 20 | 20 | | 170.00 | SPY131025C00170000 | 2.05 | 0.43 | 1.98 | 2.01 | 674 | 11,597 | | 170.00 | SPY7131025C00170000 | 2.43 | 0.00 | 1.79 | 2.20 | 12 | 12 | | 170.50 | SPY131004C00170500 | 0.33 | 0.03 | 0.31 | 0.34 | 3,503 | 10,395 | | 170.50 | SPY7131004C00170500 | 0.30 | 0.00 | 0.30 | 0.34 | 16 | 947 | | 170.50 | SPYJ131004C00170500 | 1.12 | 0.00 | N/A | 5.00 | 1 | 1 | | 170.50 | SPY131011C00170500 | 0.88 | 0.28 | 0.85 | 0.86 | 1,798 | 2,687 | | 170.50 | SPY7131011C00170500 | 0.80 | 0.07 | 0.63 | 0.92 | 1,032 | 2 | | 170.50 | SPY131025C00170500 | 1.81 | 0.56 | 1.71 | 1.74 | 637 | 4,000 | | 171.00 | SPY131004C00171000 | 0.19 | 0.01 | 0.18 | 0.20 | 15,130 | 36,141 | | 171.00 | SPY7131004C00171000 | 0.20 | 0.00 | 0.09 | 0.31 | 13 | 518 | | 171.00 | SPY131011C00171000 | 0.65 | 0.10 | 0.64 | 0.67 | 6,753 | 4,659 | | 171.00 | SPY7131011C00171000 | 0.66 | 0.11 | 0.55 | 0.71 | 299 | 3 | | 171.00 | SPYJ131011C00171000 | 1.63 | 0.00 | N/A | 5.00 | 1 | 2 | | 171.00 | SPY131019C00171000 | 1.13 | 0.22 | 1.12 | 1.15 | 8,133 | 145,269 | | 171.00 | SPY7131019C00171000 | 0.87 | 0.02 | 1.03 | 1.23 | 40 | 444 | | 171.00 | SPY131025C00171000 | 1.49 | 0.28 | 1.46 | 1.50 | 1,805 | 3,029 | | 171.00 | SPY7131025C00171000 | 1.44 | 0.42 | 1.21 | 1.63 | 371 | 349 | | 171.50 | SPY131004C00171500 | 0.12 | 0.00 | 0.10 | 0.12 | 4,402 | 6,373 | | 171.50 | SPY7131004C00171500 | 0.12 | 0.00 | N/A | 0.35 | 41 | 652 | | 171.50 | SPY131011C00171500 | 0.40 | 0.01 | 0.47 | 0.50 | 758 | 2,493 | | 171.50 | SPY7131011C00171500 | 0.49 | 0.14 | 0.18 | 0.54 | 40 | 307 | | 171.50 | SPY131025C00171500 | 1.23 | 0.37 | 1.24 | 1.28 | 355 | 2,073 | | 171.50 | SPY7131025C00171500 | 0.99 | 0.08 | 1.08 | 1.46 | 15 | 1,195 | | 172.00 | SPY131004C00172000 | 0.07 | 0.02 | 0.06 | 0.08 | 6,395 | 40,931 | | 172.00 | SPY7131004C00172000 | 0.18 | 0.00 | N/A | 0.18 | 4 | 6,026 | | 172.00 | SPY131011C00172000 | 0.34 | 0.02 | 0.34 | 0.36 | 7,761 | 12,574 | | 172.00 | SPY7131011C00172000 | 0.81 | 0.00 | 0.24 | 0.46 | 336 | 750 | | 172.00 | SPY131019C00172000 | 0.75 | 0.15 | 0.73 | 0.76 | 12,751 | 127,840 | | 172.00 | SPY7131019C00172000 | 0.73 | 0.20 | 0.69 | 0.85 | 430 | 1,265 | | 172.00 | SPY131025C00172000 | 1.04 | 0.24 | 1.04 | 1.08 | 210 | 2,214 | | 172.00 | SPY7131025C00172000 | 2.05 | 0.00 | 0.84 | 1.25 | 19 | 19 | | 172.50 | SPY131004C00172500 | 0.03 | 0.03 | 0.03 | 0.05 | 1,103 | 4,291 | | 172.50 | SPY7131004C00172500 | 0.40 | 0.00 | N/A | 0.66 | 1,711 | 1,711 | | 172.50 | SPYJ131004C00172500 | 0.64 | 0.00 | N/A | 5.00 | 1 | 1 | | 172.50 | SPY131011C00172500 | 0.22 | 0.02 | 0.24 | 0.26 | 370 | 10,579 | | 172.50 | SPY7131011C00172500 | 0.19 | 0.00 | N/A | 0.37 | 41 | 1,030 | | 172.50 | SPY131025C00172500 | 0.80 | 0.22 | 0.86 | 0.90 | 116 | 2,156 | | 173.00 | SPY131004C00173000 | 0.02 | 0.02 | 0.01 | 0.03 | 6,554 | 27,727 | | 173.00 | SPY7131004C00173000 | 0.13 | 0.00 | N/A | 0.13 | 546 | 715 | | 173.00 | SPY131011C00173000 | 0.14 | 0.02 | 0.16 | 0.18 | 3,431 | 32,067 | | 173.00 | SPY7131011C00173000 | 0.14 | 0.46 | 0.06 | 0.28 | 20 | 1,137 | | 173.00 | SPY131019C00173000 | 0.47 | 0.09 | 0.45 | 0.47 | 10,242 | 147,914 | | 173.00 | SPY7131019C00173000 | 0.44 | 0.07 | 0.35 | 0.57 | 311 | 1,677 | | 173.00 | SPY131025C00173000 | 0.70 | 0.13 | 0.70 | 0.74 | 528 | 2,163 | | 173.00 | SPY7131025C00173000 | 2.63 | 0.00 | 0.58 | 0.75 | 2 | 2 | | 173.50 | SPY131004C00173500 | 0.02 | 0.00 | N/A | 0.02 | 373 | 3,472 | | 173.50 | SPY131011C00173500 | 0.13 | 0.02 | 0.11 | 0.13 | 51 | 1,096 | | 173.50 | SPY131025C00173500 | 0.53 | 0.13 | 0.57 | 0.61 | 485 | 304 | | 173.50 | SPY7131025C00173500 | 0.44 | 0.00 | N/A | 1.69 | 500 | 500 | | 174.00 | SPY131004C00174000 | 0.01 | 0.01 | 0.01 | 0.02 | 610 | 24,559 | | 174.00 | SPY7131004C00174000 | 0.08 | 0.00 | N/A | 0.12 | 10 | 384 | | 174.00 | SPYJ131004C00174000 | 0.61 | 0.00 | N/A | 5.00 | 2 | 2 | | 174.00 | SPY131011C00174000 | 0.08 | 0.01 | 0.07 | 0.09 | 84 | 4,898 | | 174.00 | SPY7131011C00174000 | 1.26 | 0.00 | N/A | 0.19 | 5 | 242 | | 174.00 | SPY131019C00174000 | 0.22 | 0.01 | 0.26 | 0.28 | 4,588 | 91,242 | | 174.00 | SPY7131019C00174000 | 0.29 | 0.06 | 0.15 | 0.37 | 7 | 416 | | 174.00 | SPY131025C00174000 | 0.44 | 0.09 | 0.46 | 0.49 | 108 | 2,208 | | 174.00 | SPY7131025C00174000 | 2.10 | 0.00 | N/A | 4.87 | 3 | 3 | | 174.50 | SPY131004C00174500 | 0.02 | 0.01 | N/A | 0.02 | 243 | 1,315 | | 174.50 | SPY131011C00174500 | 0.06 | 0.01 | 0.04 | 0.06 | 1,361 | 319 | | 174.50 | SPY131025C00174500 | 0.25 | 0.00 | 0.36 | 0.39 | 35 | 269 | | 175.00 | SPY131004C00175000 | 0.01 | 0.00 | N/A | 0.01 | 45 | 12,376 | | 175.00 | SPYJ131004C00175000 | 0.58 | 0.00 | N/A | 5.00 | 1 | 1 | | 175.00 | SPY131011C00175000 | 0.04 | 0.00 | 0.04 | 0.06 | 507 | 31,782 | | 175.00 | SPY7131011C00175000 | 0.73 | 0.00 | N/A | 0.15 | 577 | 337 | | 175.00 | SPYJ131011C00175000 | 0.69 | 0.00 | N/A | 5.00 | 1 | 1 | | 175.00 | SPY131019C00175000 | 0.15 | 0.00 | 0.15 | 0.16 | 1,779 | 203,788 | | 175.00 | SPY7131019C00175000 | 0.41 | 0.00 | 0.04 | 0.26 | 20 | 945 | | 175.00 | SPY131025C00175000 | 0.28 | 0.07 | 0.28 | 0.31 | 27 | 2,177 | | 175.00 | SPY7131025C00175000 | 1.00 | 0.00 | N/A | 4.87 | 1 | 2 | | 175.50 | SPY131004C00175500 | 0.01 | 0.00 | N/A | 0.01 | 497 | 487 | | 176.00 | SPY131004C00176000 | 0.02 | 0.01 | N/A | 0.01 | 20 | 8,837 | | 176.00 | SPY131011C00176000 | 0.03 | 0.00 | 0.01 | 0.03 | 41 | 10,990 | | 176.00 | SPY7131011C00176000 | 0.58 | 0.00 | N/A | 0.13 | 476 | 476 | | 176.00 | SPY131019C00176000 | 0.09 | 0.00 | 0.07 | 0.10 | 889 | 51,174 | | 176.00 | SPY7131019C00176000 | 0.11 | 0.00 | N/A | 0.19 | 2 | 92 | | 176.00 | SPY131025C00176000 | 0.18 | 0.03 | 0.17 | 0.19 | 25 | 1,322 | | 176.50 | SPY131011C00176500 | 0.02 | 0.00 | N/A | 0.02 | 22 | 455 | | 177.00 | SPY131004C00177000 | 0.01 | 0.00 | N/A | 0.01 | 55 | 33,223 | | 177.00 | SPY131011C00177000 | 0.02 | 0.00 | 0.01 | 0.02 | 3 | 1,683 | | 177.00 | SPY131019C00177000 | 0.05 | 0.01 | 0.04 | 0.06 | 16,214 | 55,127 | | 177.00 | SPY7131019C00177000 | 0.03 | 0.00 | N/A | 0.16 | 27 | 150 | | 177.00 | SPY131025C00177000 | 0.11 | 0.00 | 0.10 | 0.12 | 30 | 1,528 | | 177.50 | SPY131004C00177500 | 0.01 | 0.00 | N/A | 0.01 | 7 | 44 | | 178.00 | SPY131004C00178000 | 0.01 | 0.00 | N/A | 0.01 | 44 | 45 | | 178.00 | SPY131011C00178000 | 0.03 | 0.00 | N/A | 0.02 | 10 | 2,886 | | 178.00 | SPY131019C00178000 | 0.04 | 0.00 | 0.02 | 0.04 | 516 | 26,200 | | 178.00 | SPY7131019C00178000 | 0.13 | 0.00 | N/A | 4.87 | 270 | 270 | | 178.00 | SPY131025C00178000 | 0.07 | 0.01 | 0.06 | 0.08 | 40 | 1,120 | | 178.50 | SPY131011C00178500 | 0.01 | 0.00 | N/A | 0.02 | 106 | 106 | | 179.00 | SPY131004C00179000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 15 | | 179.00 | SPY131011C00179000 | 0.01 | 0.00 | N/A | 0.02 | 21 | 7,781 | | 179.00 | SPY131019C00179000 | 0.03 | 0.00 | 0.01 | 0.03 | 191 | 30,738 | | 179.00 | SPY7131019C00179000 | 0.20 | 0.00 | N/A | 0.12 | 5 | 12 | | 179.00 | SPY131025C00179000 | 0.04 | 0.00 | 0.03 | 0.06 | 40 | 96 | | 180.00 | SPY131004C00180000 | 0.02 | 0.00 | N/A | 0.01 | 8 | 660 | | 180.00 | SPY131011C00180000 | 0.01 | 0.00 | N/A | 0.01 | 3 | 85 | | 180.00 | SPY131019C00180000 | 0.02 | 0.00 | 0.01 | 0.03 | 1,347 | 24,285 | | 180.00 | SPY7131019C00180000 | 0.06 | 0.00 | N/A | 0.12 | 2 | 12 | | 180.00 | SPY131025C00180000 | 0.03 | 0.00 | 0.02 | 0.04 | 35 | 108 | | 181.00 | SPY131019C00181000 | 0.01 | 0.01 | 0.01 | 0.02 | 125 | 31,117 | | 182.00 | SPY131019C00182000 | 0.01 | 0.00 | N/A | 0.02 | 13 | 2,115 | | 183.00 | SPY131019C00183000 | 0.01 | 0.00 | N/A | 0.02 | 464 | 24,141 | | 184.00 | SPY131019C00184000 | 0.01 | 0.00 | N/A | 0.02 | 90 | 4,905 | | 185.00 | SPY131004C00185000 | 0.01 | 0.00 | N/A | 0.01 | 8 | 40 | | 185.00 | SPY131011C00185000 | 0.01 | 0.00 | N/A | 0.01 | 40 | 40 | | 185.00 | SPY131019C00185000 | 0.01 | 0.00 | N/A | 0.02 | 38 | 2,889 | | 185.00 | SPY131025C00185000 | 0.03 | 0.00 | N/A | 0.02 | 20 | 20 | | 186.00 | SPY131019C00186000 | 0.01 | 0.00 | N/A | 0.01 | 23 | 6,890 | | 187.00 | SPY131019C00187000 | 0.01 | 0.00 | N/A | 0.01 | 84 | 1,295 | | 188.00 | SPY131019C00188000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 2,223 | | 189.00 | SPY131019C00189000 | 0.01 | 0.00 | N/A | 0.01 | 500 | 5,284 | | 190.00 | SPY131019C00190000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 157 |
|
| Put Options | Expire at close Friday, October 25, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 110.00 | SPY131019P00110000 | 0.02 | 0.00 | N/A | 0.01 | 1 | 130 | | 111.00 | SPY131019P00111000 | 0.01 | 0.00 | N/A | 0.01 | 50 | 113 | | 112.00 | SPY131019P00112000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 356 | | 113.00 | SPY131019P00113000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 347 | | 115.00 | SPY131019P00115000 | 0.01 | 0.00 | N/A | 0.01 | 20 | 47 | | 116.00 | SPY131019P00116000 | 0.02 | 0.00 | N/A | 0.01 | 7 | 17 | | 117.00 | SPY131019P00117000 | 0.03 | 0.00 | N/A | 0.01 | 30 | 66 | | 119.00 | SPY131019P00119000 | 0.01 | 0.00 | N/A | 0.01 | 1,000 | 1,100 | | 120.00 | SPY131019P00120000 | 0.01 | 0.00 | N/A | 0.01 | 3 | 1,352 | | 121.00 | SPY131019P00121000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 161 | | 122.00 | SPY131019P00122000 | 0.03 | 0.00 | N/A | 0.01 | 2 | 349 | | 123.00 | SPY131019P00123000 | 0.01 | 0.00 | N/A | 0.01 | 413 | 695 | | 124.00 | SPY131019P00124000 | 0.01 | 0.00 | N/A | 0.01 | 112 | 371 | | 125.00 | SPY131019P00125000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 1,861 | | 126.00 | SPY131019P00126000 | 0.01 | 0.00 | N/A | 0.01 | 1,106 | 193 | | 127.00 | SPY131011P00127000 | 0.01 | 0.00 | N/A | 0.01 | 4 | 4 | | 127.00 | SPY131019P00127000 | 0.01 | 0.00 | N/A | 0.01 | 11 | 2,930 | | 127.00 | SPY131025P00127000 | 0.02 | 0.00 | N/A | 0.03 | 4 | 15 | | 128.00 | SPY131011P00128000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 30 | | 128.00 | SPY131019P00128000 | 0.02 | 0.00 | N/A | 0.02 | 26 | 1,975 | | 128.00 | SPY131025P00128000 | 0.02 | 0.00 | N/A | 0.03 | 4 | 4 | | 129.00 | SPY131019P00129000 | 0.02 | 0.00 | N/A | 0.02 | 60 | 7,034 | | 130.00 | SPY131019P00130000 | 0.02 | 0.00 | 0.01 | 0.02 | 48 | 3,266 | | 131.00 | SPY131019P00131000 | 0.02 | 0.00 | N/A | 0.02 | 798 | 20,009 | | 132.00 | SPY131011P00132000 | 0.02 | 0.00 | N/A | 0.01 | 4 | 4 | | 132.00 | SPY131019P00132000 | 0.02 | 0.00 | N/A | 0.02 | 415 | 11,412 | | 133.00 | SPY131019P00133000 | 0.02 | 0.01 | 0.01 | 0.02 | 83 | 2,515 | | 134.00 | SPY131019P00134000 | 0.02 | 0.01 | 0.01 | 0.02 | 373 | 7,251 | | 135.00 | SPY131004P00135000 | 0.01 | 0.00 | N/A | 0.01 | 60 | 60 | | 135.00 | SPY131019P00135000 | 0.02 | 0.01 | 0.01 | 0.03 | 119 | 15,711 | | 136.00 | SPY131004P00136000 | 0.01 | 0.00 | N/A | 0.01 | 40 | 40 | | 136.00 | SPY131019P00136000 | 0.03 | 0.00 | 0.01 | 0.03 | 201 | 2,142 | | 137.00 | SPY131004P00137000 | 0.01 | 0.00 | N/A | 0.01 | 40 | 51 | | 137.00 | SPY131019P00137000 | 0.03 | 0.01 | 0.01 | 0.03 | 38 | 2,697 | | 138.00 | SPY131004P00138000 | 0.01 | 0.00 | N/A | 0.01 | 24 | 71 | | 138.00 | SPY131011P00138000 | 0.03 | 0.00 | N/A | 0.02 | 129 | 131 | | 138.00 | SPY131019P00138000 | 0.03 | 0.02 | 0.02 | 0.04 | 51 | 7,836 | | 139.00 | SPY131004P00139000 | 0.01 | 0.00 | N/A | 0.01 | 4 | 10,304 | | 139.00 | SPY131011P00139000 | 0.02 | 0.01 | N/A | 0.02 | 10 | 118 | | 139.00 | SPY131019P00139000 | 0.03 | 0.02 | 0.02 | 0.04 | 54 | 8,880 | | 139.00 | SPY131025P00139000 | 0.09 | 0.00 | 0.03 | 0.06 | 2 | 2 | | 140.00 | SPY131004P00140000 | 0.01 | 0.00 | N/A | 0.01 | 110 | 1,109 | | 140.00 | SPY131019P00140000 | 0.04 | 0.02 | 0.02 | 0.04 | 53 | 32,273 | | 141.00 | SPY131004P00141000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 51 | | 141.00 | SPY131011P00141000 | 0.02 | 0.01 | N/A | 0.02 | 86 | 790 | | 141.00 | SPY131019P00141000 | 0.04 | 0.01 | 0.03 | 0.05 | 1 | 12,258 | | 142.00 | SPY131011P00142000 | 0.02 | 0.01 | N/A | 0.03 | 78 | 71 | | 142.00 | SPY131019P00142000 | 0.04 | 0.02 | 0.03 | 0.05 | 10 | 39,250 | | 142.00 | SPY131025P00142000 | 0.10 | 0.00 | 0.05 | 0.08 | 10 | 10 | | 143.00 | SPY131004P00143000 | 0.01 | 0.00 | N/A | 0.01 | 191 | 1,524 | | 143.00 | SPY131011P00143000 | 0.02 | 0.02 | 0.01 | 0.03 | 40 | 8 | | 143.00 | SPY131019P00143000 | 0.05 | 0.01 | 0.04 | 0.06 | 6,162 | 13,112 | | 144.00 | SPY131004P00144000 | 0.01 | 0.00 | N/A | 0.01 | 984 | 1,482 | | 144.00 | SPY131011P00144000 | 0.02 | 0.02 | 0.01 | 0.02 | 70 | 90 | | 144.00 | SPY131019P00144000 | 0.06 | 0.01 | 0.04 | 0.06 | 385 | 24,674 | | 145.00 | SPY131004P00145000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 2,695 | | 145.00 | SPY131011P00145000 | 0.02 | 0.02 | 0.01 | 0.03 | 44 | 96 | | 145.00 | SPY131019P00145000 | 0.06 | 0.03 | 0.06 | 0.07 | 601 | 18,389 | | 145.00 | SPY131025P00145000 | 0.09 | 0.05 | 0.07 | 0.10 | 84 | 7,000 | | 146.00 | SPY131004P00146000 | 0.01 | 0.00 | N/A | 0.01 | 260 | 2,769 | | 146.00 | SPY131011P00146000 | 0.02 | 0.03 | 0.02 | 0.03 | 90 | 51 | | 146.00 | SPY131019P00146000 | 0.06 | 0.04 | 0.06 | 0.07 | 2,813 | 9,871 | | 147.00 | SPY131004P00147000 | 0.02 | 0.00 | N/A | 0.01 | 3 | 5,329 | | 147.00 | SPY131011P00147000 | 0.03 | 0.03 | 0.02 | 0.03 | 164 | 16 | | 147.00 | SPY131019P00147000 | 0.07 | 0.04 | 0.06 | 0.08 | 281 | 11,524 | | 147.00 | SPY131025P00147000 | 0.13 | 0.00 | 0.09 | 0.12 | 6 | 10 | | 148.00 | SPY131004P00148000 | 0.01 | 0.01 | N/A | 0.01 | 165 | 2,778 | | 148.00 | SPY131011P00148000 | 0.06 | 0.00 | 0.02 | 0.04 | 74 | 58 | | 148.00 | SPY131019P00148000 | 0.08 | 0.04 | 0.07 | 0.09 | 52 | 24,053 | | 148.00 | SPY7131019P00148000 | 0.53 | 0.00 | N/A | 4.87 | 14 | 14 | | 149.00 | SPY131004P00149000 | 0.01 | 0.01 | N/A | 0.01 | 57 | 3,529 | | 149.00 | SPY131011P00149000 | 0.04 | 0.03 | 0.03 | 0.04 | 58 | 28 | | 149.00 | SPY131019P00149000 | 0.09 | 0.05 | 0.08 | 0.09 | 76 | 15,323 | | 149.00 | SPY131025P00149000 | 0.13 | 0.07 | 0.11 | 0.14 | 190 | 1,000 | | 150.00 | SPY131004P00150000 | 0.01 | 0.01 | N/A | 0.01 | 22 | 2,342 | | 150.00 | SPY131011P00150000 | 0.04 | 0.04 | 0.03 | 0.05 | 128 | 1,357 | | 150.00 | SPY131019P00150000 | 0.09 | 0.07 | 0.09 | 0.10 | 4,465 | 83,972 | | 150.00 | SPY7131019P00150000 | 0.50 | 0.00 | N/A | 4.87 | 5 | 5 | | 150.00 | SPY131025P00150000 | 0.18 | 0.04 | 0.13 | 0.16 | 120 | 25 | | 151.00 | SPY131004P00151000 | 0.01 | 0.01 | N/A | 0.01 | 18 | 628 | | 151.00 | SPY131011P00151000 | 0.04 | 0.05 | 0.03 | 0.05 | 767 | 10,887 | | 151.00 | SPY131019P00151000 | 0.10 | 0.08 | 0.10 | 0.11 | 3,456 | 41,572 | | 151.00 | SPY7131019P00151000 | 4.23 | 0.00 | N/A | 0.21 | 5 | 5 | | 151.00 | SPY131025P00151000 | 0.23 | 0.00 | 0.14 | 0.17 | 2 | 2 | | 152.00 | SPY131004P00152000 | 0.01 | 0.03 | N/A | 0.01 | 331 | 890 | | 152.00 | SPY131011P00152000 | 0.05 | 0.06 | 0.03 | 0.05 | 399 | 481 | | 152.00 | SPY131019P00152000 | 0.11 | 0.09 | 0.11 | 0.12 | 519 | 62,223 | | 152.00 | SPY7131019P00152000 | 4.35 | 0.00 | N/A | 0.22 | 5 | 5 | | 152.50 | SPY131004P00152500 | 0.01 | 0.02 | N/A | 0.01 | 46 | 506 | | 152.50 | SPY131011P00152500 | 0.05 | 0.07 | 0.03 | 0.06 | 71 | 100 | | 152.50 | SPY131025P00152500 | 0.21 | 0.00 | 0.17 | 0.20 | 116 | 116 | | 153.00 | SPY131004P00153000 | 0.01 | 0.02 | N/A | 0.01 | 76 | 1,563 | | 153.00 | SPY131011P00153000 | 0.06 | 0.06 | 0.04 | 0.06 | 51 | 227 | | 153.00 | SPY7131011P00153000 | 0.09 | 0.00 | N/A | 0.16 | 100 | 120 | | 153.00 | SPY131019P00153000 | 0.13 | 0.10 | 0.12 | 0.14 | 561 | 59,769 | | 153.00 | SPY7131019P00153000 | 1.04 | 0.00 | 0.02 | 0.24 | 17 | 16 | | 153.00 | SPYJ131019P00153000 | 0.22 | 0.00 | N/A | 5.00 | 5 | 5 | | 153.00 | SPY131025P00153000 | 0.23 | 0.01 | 0.18 | 0.21 | 45 | 367 | | 153.50 | SPY131004P00153500 | 0.01 | 0.02 | N/A | 0.01 | 93 | 1,202 | | 153.50 | SPY131011P00153500 | 0.06 | 0.07 | 0.04 | 0.06 | 15 | 167 | | 153.50 | SPY131025P00153500 | 0.24 | 0.00 | 0.20 | 0.22 | 800 | 138 | | 154.00 | SPY131004P00154000 | 0.01 | 0.02 | N/A | 0.01 | 247 | 2,631 | | 154.00 | SPY131011P00154000 | 0.07 | 0.05 | 0.05 | 0.07 | 167 | 657 | | 154.00 | SPY7131011P00154000 | 0.10 | 0.00 | N/A | 0.16 | 10 | 20 | | 154.00 | SPY131019P00154000 | 0.14 | 0.09 | 0.14 | 0.15 | 527 | 60,226 | | 154.00 | SPY7131019P00154000 | 0.62 | 0.00 | N/A | 4.75 | 1 | 27 | | 154.00 | SPY131025P00154000 | 0.25 | 0.14 | 0.21 | 0.24 | 17 | 153 | | 154.50 | SPY131004P00154500 | 0.01 | 0.05 | N/A | 0.01 | 55 | 342 | | 154.50 | SPY131011P00154500 | 0.11 | 0.04 | 0.05 | 0.07 | 86 | 97 | | 154.50 | SPY131025P00154500 | 0.27 | 0.09 | 0.22 | 0.25 | 151 | 164 | | 155.00 | SPY131004P00155000 | 0.01 | 0.03 | N/A | 0.01 | 506 | 1,618 | | 155.00 | SPY7131004P00155000 | 0.06 | 0.00 | N/A | 0.11 | 1 | 1 | | 155.00 | SPYJ131004P00155000 | 1.12 | 0.00 | N/A | 5.00 | 2 | 2 | | 155.00 | SPY131011P00155000 | 0.06 | 0.11 | 0.05 | 0.07 | 253 | 1,247 | | 155.00 | SPY7131011P00155000 | 0.23 | 0.00 | N/A | 0.17 | 10 | 10 | | 155.00 | SPY131019P00155000 | 0.17 | 0.09 | 0.16 | 0.17 | 24,504 | 154,612 | | 155.00 | SPY7131019P00155000 | 1.10 | 0.00 | 0.05 | 0.27 | 51 | 62 | | 155.00 | SPY131025P00155000 | 0.29 | 0.14 | 0.24 | 0.27 | 40 | 437 | | 155.50 | SPY131004P00155500 | 0.01 | 0.03 | N/A | 0.01 | 109 | 550 | | 155.50 | SPY131011P00155500 | 0.08 | 0.10 | 0.06 | 0.08 | 665 | 4 | | 155.50 | SPY131025P00155500 | 0.30 | 0.00 | 0.26 | 0.28 | 704 | 704 | | 156.00 | SPY131004P00156000 | 0.01 | 0.04 | N/A | 0.02 | 213 | 10,396 | | 156.00 | SPY7131004P00156000 | 1.25 | 0.00 | N/A | 4.87 | 20 | 20 | | 156.00 | SPYJ131004P00156000 | 1.36 | 0.00 | N/A | 5.00 | 1 | 1 | | 156.00 | SPY131011P00156000 | 0.08 | 0.09 | 0.06 | 0.08 | 250 | 286 | | 156.00 | SPY131019P00156000 | 0.19 | 0.10 | 0.18 | 0.19 | 786 | 116,060 | | 156.00 | SPY7131019P00156000 | 0.29 | 0.07 | 0.08 | 0.30 | 6 | 872 | | 156.00 | SPY131025P00156000 | 0.33 | 0.17 | 0.27 | 0.30 | 3 | 225 | | 156.50 | SPY131004P00156500 | 0.01 | 0.05 | N/A | 0.02 | 626 | 2,683 | | 156.50 | SPY131011P00156500 | 0.08 | 0.09 | 0.07 | 0.09 | 157 | 150 | | 156.50 | SPY131025P00156500 | 0.36 | 0.10 | 0.29 | 0.32 | 20 | 314 | | 157.00 | SPY131004P00157000 | 0.02 | 0.03 | 0.01 | 0.02 | 102 | 4,675 | | 157.00 | SPYJ131004P00157000 | 1.10 | 0.00 | N/A | 5.00 | 2 | 3 | | 157.00 | SPY131011P00157000 | 0.10 | 0.08 | 0.07 | 0.09 | 45 | 314 | | 157.00 | SPY131019P00157000 | 0.21 | 0.17 | 0.20 | 0.22 | 2,841 | 88,410 | | 157.00 | SPY7131019P00157000 | 1.97 | 0.00 | N/A | 4.39 | 38 | 38 | | 157.00 | SPY131025P00157000 | 0.38 | 0.18 | 0.31 | 0.34 | 415 | 189 | | 157.50 | SPY131004P00157500 | 0.01 | 0.06 | N/A | 0.02 | 229 | 1,925 | | 157.50 | SPY131011P00157500 | 0.10 | 0.13 | 0.08 | 0.10 | 116 | 248 | | 157.50 | SPY7131011P00157500 | 0.26 | 0.00 | N/A | 0.83 | 91 | 91 | | 157.50 | SPY131025P00157500 | 0.38 | 0.00 | 0.34 | 0.36 | 323 | 252 | | 158.00 | SPY131004P00158000 | 0.02 | 0.04 | 0.01 | 0.02 | 159 | 3,505 | | 158.00 | SPY131011P00158000 | 0.09 | 0.12 | 0.09 | 0.11 | 238 | 1,269 | | 158.00 | SPY7131011P00158000 | 0.24 | 0.00 | N/A | 0.20 | 626 | 626 | | 158.00 | SPY131019P00158000 | 0.24 | 0.19 | 0.24 | 0.25 | 3,563 | 72,625 | | 158.00 | SPY7131019P00158000 | 0.26 | 0.00 | 0.13 | 0.35 | 50 | 186 | | 158.00 | SPY131025P00158000 | 0.44 | 0.18 | 0.36 | 0.39 | 472 | 3,257 | | 158.50 | SPY131004P00158500 | 0.02 | 0.05 | N/A | 0.02 | 212 | 632 | | 158.50 | SPY131011P00158500 | 0.11 | 0.12 | 0.09 | 0.11 | 271 | 427 | | 158.50 | SPY7131011P00158500 | 0.23 | 0.00 | N/A | 0.67 | 685 | 1,366 | | 158.50 | SPY131025P00158500 | 0.43 | 0.21 | 0.39 | 0.42 | 583 | 2 | | 159.00 | SPY131004P00159000 | 0.02 | 0.05 | 0.01 | 0.02 | 1,277 | 17,192 | | 159.00 | SPY131011P00159000 | 0.11 | 0.14 | 0.10 | 0.12 | 1,031 | 2,066 | | 159.00 | SPY131019P00159000 | 0.33 | 0.10 | 0.28 | 0.29 | 26,793 | 75,769 | | 159.00 | SPY7131019P00159000 | 0.88 | 0.00 | N/A | 4.87 | 5 | 345 | | 159.00 | SPY131025P00159000 | 0.48 | 0.21 | 0.42 | 0.45 | 1,120 | 1,557 | | 159.50 | SPY131004P00159500 | 0.02 | 0.05 | 0.01 | 0.02 | 333 | 535 | | 159.50 | SPY131011P00159500 | 0.14 | 0.13 | 0.11 | 0.13 | 229 | 377 | | 159.50 | SPY7131011P00159500 | 0.28 | 0.00 | N/A | 0.78 | 648 | 648 | | 159.50 | SPY131025P00159500 | 0.50 | 0.25 | 0.45 | 0.48 | 3 | 19 | | 160.00 | SPY131004P00160000 | 0.03 | 0.07 | 0.01 | 0.02 | 554 | 12,813 | | 160.00 | SPY7131004P00160000 | 0.21 | 0.00 | N/A | 0.13 | 1 | 1 | | 160.00 | SPY131011P00160000 | 0.17 | 0.15 | 0.12 | 0.14 | 1,588 | 4,178 | | 160.00 | SPY7131011P00160000 | 0.31 | 0.00 | 0.02 | 0.24 | 829 | 836 | | 160.00 | SPY131019P00160000 | 0.33 | 0.20 | 0.32 | 0.34 | 34,967 | 310,217 | | 160.00 | SPY7131019P00160000 | 0.38 | 0.17 | 0.22 | 0.44 | 14 | 457 | | 160.00 | SPYJ131019P00160000 | 2.19 | 0.00 | N/A | 5.00 | 2 | 5 | | 160.00 | SPY131025P00160000 | 0.50 | 0.32 | 0.49 | 0.51 | 28,427 | 12,705 | | 160.50 | SPY131004P00160500 | 0.03 | 0.06 | 0.01 | 0.03 | 504 | 2,339 | | 160.50 | SPY131011P00160500 | 0.18 | 0.14 | 0.13 | 0.15 | 879 | 815 | | 160.50 | SPY131025P00160500 | 0.62 | 0.19 | 0.52 | 0.56 | 25 | 27 | | 161.00 | SPY131004P00161000 | 0.01 | 0.10 | 0.01 | 0.03 | 348 | 8,587 | | 161.00 | SPY131011P00161000 | 0.18 | 0.25 | 0.14 | 0.17 | 382 | 1,394 | | 161.00 | SPY131019P00161000 | 0.39 | 0.25 | 0.38 | 0.40 | 1,796 | 116,755 | | 161.00 | SPY7131019P00161000 | 0.47 | 0.00 | 0.28 | 0.50 | 5 | 696 | | 161.00 | SPY131025P00161000 | 0.64 | 0.28 | 0.57 | 0.60 | 346 | 21,719 | | 161.50 | SPY131004P00161500 | 0.03 | 0.13 | 0.02 | 0.03 | 287 | 7,405 | | 161.50 | SPY131011P00161500 | 0.23 | 0.24 | 0.16 | 0.18 | 455 | 574 | | 161.50 | SPY131025P00161500 | 0.69 | 0.22 | 0.61 | 0.64 | 21 | 352 | | 162.00 | SPY131004P00162000 | 0.03 | 0.13 | 0.03 | 0.04 | 1,030 | 6,180 | | 162.00 | SPY7131004P00162000 | 0.14 | 0.00 | N/A | 0.13 | 1 | 1 | | 162.00 | SPY131011P00162000 | 0.24 | 0.19 | 0.18 | 0.20 | 345 | 5,534 | | 162.00 | SPY7131011P00162000 | 0.22 | 0.00 | 0.08 | 0.30 | 2 | 2 | | 162.00 | SPY131019P00162000 | 0.47 | 0.22 | 0.45 | 0.47 | 4,473 | 113,179 | | 162.00 | SPY7131019P00162000 | 0.81 | 0.00 | 0.35 | 0.57 | 10 | 522 | | 162.00 | SPYJ131019P00162000 | 0.84 | 0.00 | N/A | 5.00 | 1 | 1 | | 162.00 | SPY131025P00162000 | 0.78 | 0.29 | 0.66 | 0.69 | 52 | 1,341 | | 162.00 | SPY7131025P00162000 | 0.92 | 0.00 | N/A | 4.87 | 7 | 7 | | 162.00 | SPYJ131025P00162000 | 1.00 | 0.00 | N/A | 5.00 | 1 | 1 | | 162.50 | SPY131004P00162500 | 0.04 | 0.13 | 0.03 | 0.04 | 3,251 | 5,194 | | 162.50 | SPY7131004P00162500 | 0.20 | 0.00 | N/A | 0.59 | 4 | 4 | | 162.50 | SPY131011P00162500 | 0.31 | 0.16 | 0.20 | 0.22 | 118 | 1,812 | | 162.50 | SPY131025P00162500 | 0.85 | 0.30 | 0.71 | 0.74 | 163 | 1,221 | | 162.50 | SPY7131025P00162500 | 0.96 | 0.09 | N/A | 2.38 | 30 | 200 | | 163.00 | SPY131004P00163000 | 0.03 | 0.14 | 0.03 | 0.05 | 5,552 | 18,352 | | 163.00 | SPY7131004P00163000 | 2.25 | 0.00 | N/A | 4.87 | 12 | 12 | | 163.00 | SPY131011P00163000 | 0.24 | 0.42 | 0.23 | 0.25 | 1,376 | 11,942 | | 163.00 | SPY7131011P00163000 | 0.78 | 0.00 | 0.13 | 0.35 | 56 | 56 | | 163.00 | SPY131019P00163000 | 0.54 | 0.28 | 0.54 | 0.56 | 6,826 | 119,672 | | 163.00 | SPY7131019P00163000 | 0.90 | 0.39 | 0.44 | 0.66 | 1 | 232 | | 163.00 | SPYJ131019P00163000 | 3.47 | 0.00 | N/A | 5.00 | 1 | 1 | | 163.00 | SPY131025P00163000 | 0.87 | 0.24 | 0.77 | 0.81 | 434 | 3,257 | | 163.00 | SPY7131025P00163000 | 1.25 | 0.00 | N/A | 4.15 | 545 | 543 | | 163.50 | SPY131004P00163500 | 0.04 | 0.16 | 0.02 | 0.05 | 1,602 | 31,740 | | 163.50 | SPY131011P00163500 | 0.26 | 0.31 | 0.26 | 0.28 | 559 | 5,930 | | 163.50 | SPY131025P00163500 | 0.99 | 0.34 | 0.84 | 0.87 | 148 | 17,376 | | 163.50 | SPY7131025P00163500 | 1.11 | 0.04 | N/A | 4.87 | 10 | 359 | | 164.00 | SPY131004P00164000 | 0.05 | 0.19 | 0.04 | 0.06 | 2,167 | 24,798 | | 164.00 | SPY7131004P00164000 | 0.26 | 0.00 | N/A | 0.15 | 380 | 225 | | 164.00 | SPYJ131004P00164000 | 0.79 | 0.00 | N/A | 5.00 | 1 | 1 | | 164.00 | SPY131011P00164000 | 0.30 | 0.35 | 0.29 | 0.32 | 1,928 | 5,988 | | 164.00 | SPY7131011P00164000 | 0.73 | 0.00 | 0.20 | 0.42 | 2 | 264 | | 164.00 | SPYJ131011P00164000 | 0.78 | 0.00 | N/A | 5.00 | 3 | 3 | | 164.00 | SPY131019P00164000 | 0.65 | 0.36 | 0.65 | 0.68 | 29,427 | 194,435 | | 164.00 | SPY7131019P00164000 | 0.71 | 0.49 | 0.55 | 0.77 | 2 | 1,355 | | 164.00 | SPYJ131019P00164000 | 3.24 | 0.00 | N/A | 5.00 | 5 | 5 | | 164.00 | SPY131025P00164000 | 0.92 | 0.56 | 0.91 | 0.93 | 229 | 40,910 | | 164.00 | SPY7131025P00164000 | 1.20 | 0.14 | 0.74 | 1.12 | 10 | 10 | | 164.50 | SPY131004P00164500 | 0.06 | 0.22 | 0.05 | 0.06 | 8,171 | 13,095 | | 164.50 | SPY7131004P00164500 | 0.45 | 0.00 | N/A | 0.62 | 304 | 304 | | 164.50 | SPYJ131004P00164500 | 0.42 | 0.00 | N/A | 5.00 | 3 | 3 | | 164.50 | SPY131011P00164500 | 0.35 | 0.38 | 0.34 | 0.36 | 2,477 | 1,712 | | 164.50 | SPY7131011P00164500 | 0.49 | 0.18 | 0.17 | 0.54 | 3,209 | 1 | | 164.50 | SPY131025P00164500 | 1.01 | 0.39 | 0.99 | 1.02 | 202 | 3,030 | | 164.50 | SPY7131025P00164500 | 1.33 | 0.00 | 0.81 | 1.19 | 390 | 390 | | 165.00 | SPY131004P00165000 | 0.06 | 0.28 | 0.07 | 0.08 | 3,228 | 36,324 | | 165.00 | SPY7131004P00165000 | 0.34 | 0.14 | N/A | 0.18 | 10 | 1,652 | | 165.00 | SPYJ131004P00165000 | 0.96 | 0.00 | N/A | 5.00 | 1 | 1 | | 165.00 | SPY131011P00165000 | 0.39 | 0.43 | 0.38 | 0.41 | 3,389 | 4,989 | | 165.00 | SPY7131011P00165000 | 0.55 | 0.31 | 0.29 | 0.51 | 1,444 | 781 | | 165.00 | SPYJ131011P00165000 | 0.90 | 0.00 | N/A | 5.00 | 1 | 1 | | 165.00 | SPY131019P00165000 | 0.80 | 0.38 | 0.79 | 0.81 | 28,762 | 241,809 | | 165.00 | SPY7131019P00165000 | 1.11 | 0.23 | 0.69 | 0.88 | 983 | 413 | | 165.00 | SPYJ131019P00165000 | 0.95 | 0.07 | N/A | 5.00 | 2 | 5 | | 165.00 | SPY131025P00165000 | 1.09 | 0.58 | 1.07 | 1.10 | 654 | 56,001 | | 165.00 | SPY7131025P00165000 | 1.18 | 0.11 | 0.90 | 1.28 | 1 | 49 | | 165.50 | SPY131004P00165500 | 0.08 | 0.31 | 0.07 | 0.09 | 3,121 | 7,029 | | 165.50 | SPY7131004P00165500 | 0.40 | 0.16 | N/A | 0.68 | 10 | 719 | | 165.50 | SPY131011P00165500 | 0.45 | 0.62 | 0.44 | 0.47 | 768 | 3,583 | | 165.50 | SPY7131011P00165500 | 0.60 | 0.31 | 0.21 | 0.70 | 2,117 | 719 | | 165.50 | SPYJ131011P00165500 | 0.64 | 0.00 | N/A | 5.00 | 1 | 1 | | 165.50 | SPY131025P00165500 | 1.41 | 0.42 | 1.17 | 1.19 | 602 | 394 | | 166.00 | SPY131004P00166000 | 0.12 | 0.39 | 0.10 | 0.12 | 9,190 | 43,785 | | 166.00 | SPY7131004P00166000 | 0.28 | 0.37 | N/A | 0.22 | 231 | 2,710 | | 166.00 | SPYJ131004P00166000 | 0.55 | 0.00 | N/A | 5.00 | 2 | 2 | | 166.00 | SPY131011P00166000 | 0.52 | 0.51 | 0.51 | 0.54 | 1,457 | 9,366 | | 166.00 | SPY7131011P00166000 | 0.68 | 0.49 | 0.42 | 0.64 | 384 | 1,174 | | 166.00 | SPY131019P00166000 | 0.97 | 0.45 | 0.97 | 0.99 | 16,139 | 173,314 | | 166.00 | SPY7131019P00166000 | 1.62 | 0.00 | 0.86 | 1.07 | 24 | 363 | | 166.00 | SPYJ131019P00166000 | 5.02 | 0.00 | N/A | 5.00 | 1 | 5 | | 166.00 | SPY131025P00166000 | 1.35 | 0.60 | 1.27 | 1.30 | 490 | 2,100 | | 166.00 | SPY7131025P00166000 | 1.71 | 0.14 | 1.09 | 1.48 | 172 | 933 | | 166.50 | SPY131004P00166500 | 0.15 | 0.45 | 0.13 | 0.15 | 11,120 | 11,899 | | 166.50 | SPY7131004P00166500 | 0.69 | 0.00 | N/A | 0.37 | 286 | 423 | | 166.50 | SPYJ131004P00166500 | 0.60 | 0.00 | N/A | 5.00 | 1 | 1 | | 166.50 | SPY131011P00166500 | 0.57 | 0.59 | 0.59 | 0.62 | 990 | 1,777 | | 166.50 | SPY7131011P00166500 | 1.13 | 0.05 | 0.58 | 0.66 | 1 | 883 | | 166.50 | SPY131025P00166500 | 1.52 | 0.60 | 1.38 | 1.41 | 107 | 606 | | 166.50 | SPY7131025P00166500 | 1.56 | 0.58 | 1.21 | 1.58 | 1 | 24 | | 167.00 | SPY131004P00167000 | 0.20 | 0.53 | 0.20 | 0.21 | 28,663 | 37,464 | | 167.00 | SPY7131004P00167000 | 0.35 | 0.41 | 0.18 | 0.30 | 1,511 | 3,371 | | 167.00 | SPYJ131004P00167000 | 0.28 | 0.24 | N/A | 5.00 | 1 | 2 | | 167.00 | SPY131011P00167000 | 0.71 | 0.57 | 0.68 | 0.72 | 11,294 | 18,647 | | 167.00 | SPY7131011P00167000 | 0.89 | 0.71 | 0.68 | 0.81 | 213 | 1,856 | | 167.00 | SPYJ131011P00167000 | 0.90 | 0.26 | N/A | 5.00 | 2 | 1 | | 167.00 | SPY131019P00167000 | 1.20 | 0.51 | 1.17 | 1.19 | 37,084 | 201,148 | | 167.00 | SPY7131019P00167000 | 1.30 | 0.63 | 1.07 | 1.29 | 64 | 1,176 | | 167.00 | SPYJ131019P00167000 | 5.09 | 0.00 | N/A | 5.00 | 1 | 4 | | 167.00 | SPY131025P00167000 | 1.50 | 0.76 | 1.50 | 1.54 | 730 | 26,149 | | 167.00 | SPY7131025P00167000 | 1.70 | 0.63 | 1.33 | 1.72 | 512 | 28 | | 167.00 | SPYJ131025P00167000 | 2.17 | 0.00 | N/A | 5.00 | 1 | 1 | | 167.50 | SPY131004P00167500 | 0.26 | 0.63 | 0.25 | 0.28 | 12,548 | 34,121 | | 167.50 | SPY7131004P00167500 | 0.33 | 0.83 | 0.01 | 0.51 | 571 | 6,285 | | 167.50 | SPYJ131004P00167500 | 0.23 | 1.26 | N/A | 5.00 | 1 | 1 | | 167.50 | SPY131011P00167500 | 0.80 | 0.62 | 0.79 | 0.82 | 2,323 | 2,313 | | 167.50 | SPY7131011P00167500 | 0.90 | 0.97 | 0.79 | 0.99 | 364 | 282 | | 167.50 | SPY131025P00167500 | 1.80 | 0.50 | 1.64 | 1.68 | 237 | 1,335 | | 167.50 | SPY7131025P00167500 | 2.07 | 0.28 | 1.34 | 1.78 | 451 | 4 | | 168.00 | SPY131004P00168000 | 0.37 | 0.64 | 0.34 | 0.37 | 45,659 | 45,695 | | 168.00 | SPY7131004P00168000 | 0.55 | 0.50 | 0.24 | 0.38 | 78 | 6,399 | | 168.00 | SPYJ131004P00168000 | 0.58 | 0.63 | 0.02 | 5.00 | 1 | 1 | | 168.00 | SPY131011P00168000 | 0.95 | 0.75 | 0.92 | 0.96 | 13,054 | 31,183 | | 168.00 | SPY7131011P00168000 | 1.04 | 0.59 | 0.92 | 0.97 | 22 | 390 | | 168.00 | SPY131019P00168000 | 1.44 | 0.60 | 1.45 | 1.47 | 23,570 | 169,523 | | 168.00 | SPY7131019P00168000 | 1.72 | 0.40 | 1.34 | 1.55 | 60 | 327 | | 168.00 | SPYJ131019P00168000 | 1.61 | 0.94 | N/A | 5.00 | 1 | 2 | | 168.00 | SPY131025P00168000 | 1.81 | 0.69 | 1.81 | 1.83 | 2,846 | 26,127 | | 168.50 | SPY131004P00168500 | 0.47 | 0.79 | 0.46 | 0.48 | 38,164 | 22,254 | | 168.50 | SPY7131004P00168500 | 0.63 | 0.74 | N/A | 0.61 | 189 | 920 | | 168.50 | SPY131011P00168500 | 1.07 | 1.01 | 1.07 | 1.11 | 4,456 | 10,327 | | 168.50 | SPY131025P00168500 | 1.92 | 0.93 | 1.94 | 1.99 | 392 | 917 | | 168.50 | SPY7131025P00168500 | 2.63 | 0.00 | 1.79 | 2.08 | 4 | 356 | | 169.00 | SPY131004P00169000 | 0.63 | 0.82 | 0.62 | 0.64 | 35,660 | 57,008 | | 169.00 | SPY7131004P00169000 | 0.85 | 0.47 | 0.52 | 0.70 | 768 | 628 | | 169.00 | SPYJ131004P00169000 | 1.37 | 0.74 | N/A | 5.00 | 1 | 2 | | 169.00 | SPY131011P00169000 | 1.27 | 0.76 | 1.27 | 1.28 | 5,927 | 23,764 | | 169.00 | SPY7131011P00169000 | 1.36 | 0.71 | 1.15 | 1.34 | 6 | 220 | | 169.00 | SPY131019P00169000 | 1.78 | 0.68 | 1.76 | 1.80 | 25,736 | 138,904 | | 169.00 | SPY7131019P00169000 | 2.11 | 0.62 | 1.67 | 1.88 | 88 | 2,467 | | 169.00 | SPY131025P00169000 | 2.12 | 0.68 | 2.12 | 2.17 | 2,692 | 11,340 | | 169.00 | SPY7131025P00169000 | 2.36 | 0.00 | N/A | 2.25 | 50 | 60 | | 169.50 | SPY131004P00169500 | 0.83 | 1.16 | 0.81 | 0.84 | 8,120 | 9,934 | | 169.50 | SPY7131004P00169500 | 0.95 | 1.04 | 0.66 | 0.95 | 36 | 264 | | 169.50 | SPY131011P00169500 | 1.46 | 1.20 | 1.43 | 1.46 | 3,355 | 9,335 | | 169.50 | SPY7131011P00169500 | 1.55 | 0.50 | N/A | 1.59 | 26 | 357 | | 169.50 | SPY131025P00169500 | 2.53 | 0.79 | 2.31 | 2.37 | 165 | 1,084 | | 169.50 | SPY7131025P00169500 | 2.63 | 0.26 | 2.14 | 2.45 | 11 | 49 | | 169.50 | SPYJ131025P00169500 | 3.19 | 0.00 | 0.15 | 5.15 | 2 | 3 | | 170.00 | SPY131004P00170000 | 1.09 | 1.01 | 1.09 | 1.10 | 8,988 | 19,173 | | 170.00 | SPY7131004P00170000 | 1.21 | 1.27 | 0.96 | 1.18 | 430 | 927 | | 170.00 | SPY131011P00170000 | 1.67 | 1.22 | 1.63 | 1.69 | 3,469 | 16,867 | | 170.00 | SPY7131011P00170000 | 2.33 | 0.02 | 1.57 | 1.76 | 10 | 973 | | 170.00 | SPYJ131011P00170000 | 1.69 | 0.00 | N/A | 5.00 | 2 | 2 | | 170.00 | SPY131019P00170000 | 2.20 | 0.78 | 2.18 | 2.22 | 8,781 | 184,519 | | 170.00 | SPY7131019P00170000 | 2.57 | 0.49 | 2.08 | 2.29 | 22 | 527 | | 170.00 | SPYJ131019P00170000 | 2.41 | 0.85 | 0.15 | 5.15 | 1 | 15 | | 170.00 | SPY131025P00170000 | 2.46 | 1.15 | 2.50 | 2.58 | 903 | 20,254 | | 170.00 | SPY7131025P00170000 | 2.61 | 0.07 | 2.37 | 2.69 | 12 | 6 | | 170.00 | SPYJ131025P00170000 | 3.39 | 0.00 | 0.35 | 5.35 | 1 | 3 | | 170.50 | SPY131004P00170500 | 1.68 | 1.03 | 1.33 | 1.44 | 1,718 | 3,473 | | 170.50 | SPY131011P00170500 | 2.31 | 0.81 | 1.88 | 1.99 | 988 | 1,111 | | 170.50 | SPYJ131011P00170500 | 2.08 | 0.03 | N/A | 5.00 | 3 | 2 | | 170.50 | SPY131025P00170500 | 3.00 | 0.89 | 2.73 | 2.81 | 111 | 2,736 | | 170.50 | SPY7131025P00170500 | 2.90 | 0.00 | 1.97 | 2.91 | 1 | 1 | | 170.50 | SPYJ131025P00170500 | 3.10 | 0.00 | 0.85 | 5.85 | 2 | 3 | | 171.00 | SPY131004P00171000 | 1.76 | 1.28 | 1.70 | 1.83 | 1,860 | 9,873 | | 171.00 | SPY7131004P00171000 | 2.15 | 0.00 | 1.65 | 1.87 | 20 | 111 | | 171.00 | SPYJ131004P00171000 | 2.12 | 0.00 | N/A | 5.00 | 1 | 1 | | 171.00 | SPY131011P00171000 | 2.48 | 1.07 | 2.17 | 2.29 | 1,221 | 5,019 | | 171.00 | SPY7131011P00171000 | 1.46 | 0.00 | 2.11 | 2.33 | 192 | 203 | | 171.00 | SPYJ131011P00171000 | 2.51 | 0.00 | 0.50 | 5.50 | 1 | 1 | | 171.00 | SPY131019P00171000 | 2.67 | 0.93 | 2.64 | 2.73 | 4,895 | 72,706 | | 171.00 | SPY7131019P00171000 | 3.15 | 0.42 | 2.58 | 2.80 | 4 | 486 | | 171.00 | SPYJ131019P00171000 | 4.08 | 0.00 | 0.75 | 5.75 | 1 | 3 | | 171.00 | SPY131025P00171000 | 3.24 | 0.98 | 2.98 | 3.07 | 7 | 3,041 | | 171.50 | SPY131004P00171500 | 2.68 | 0.95 | 2.10 | 2.29 | 133 | 446 | | 171.50 | SPY131011P00171500 | 2.99 | 0.92 | 2.50 | 2.62 | 303 | 340 | | 171.50 | SPY7131011P00171500 | 2.89 | 0.00 | 0.14 | 2.66 | 193 | 193 | | 171.50 | SPYJ131011P00171500 | 2.77 | 0.00 | 0.35 | 5.35 | 1 | 1 | | 171.50 | SPY131025P00171500 | 3.54 | 1.19 | 3.25 | 3.34 | 12 | 206 | | 172.00 | SPY131004P00172000 | 2.59 | 1.12 | 2.55 | 2.75 | 313 | 3,058 | | 172.00 | SPY7131004P00172000 | 3.42 | 0.00 | 2.51 | 2.73 | 4 | 3,550 | | 172.00 | SPYJ131004P00172000 | 1.63 | 0.00 | 0.45 | 5.45 | 1 | 1 | | 172.00 | SPY131011P00172000 | 3.48 | 0.84 | 2.86 | 3.01 | 451 | 11,618 | | 172.00 | SPY7131011P00172000 | 1.86 | 0.00 | 2.79 | 3.01 | 48 | 60 | | 172.00 | SPYJ131011P00172000 | 3.21 | 0.00 | 0.70 | 5.70 | 2 | 1 | | 172.00 | SPY131019P00172000 | 3.20 | 1.03 | 3.24 | 3.36 | 1,579 | 57,619 | | 172.00 | SPY7131019P00172000 | 3.58 | 0.82 | 3.12 | 3.47 | 5 | 2,764 | | 172.00 | SPYJ131019P00172000 | 5.20 | 0.00 | 1.15 | 6.15 | 1 | 1 | | 172.00 | SPY131025P00172000 | 3.85 | 0.99 | 3.54 | 3.65 | 194 | 10,116 | | 172.50 | SPY131004P00172500 | 3.00 | 1.82 | 2.99 | 3.23 | 55 | 205 | | 172.50 | SPY131011P00172500 | 4.20 | 0.67 | 3.23 | 3.41 | 10 | 153 | | 172.50 | SPY131025P00172500 | 4.36 | 0.66 | 3.86 | 3.97 | 191 | 132 | | 173.00 | SPY131004P00173000 | 3.80 | 1.50 | 3.49 | 3.71 | 192 | 2,531 | | 173.00 | SPY7131004P00173000 | 3.80 | 1.45 | 3.40 | 3.76 | 11 | 50 | | 173.00 | SPYJ131004P00173000 | 2.12 | 0.00 | 1.45 | 6.45 | 1 | 1 | | 173.00 | SPY131011P00173000 | 3.93 | 1.46 | 3.66 | 3.83 | 81 | 6,662 | | 173.00 | SPYJ131011P00173000 | 2.44 | 0.00 | 1.55 | 6.55 | 2 | 2 | | 173.00 | SPY131019P00173000 | 3.85 | 1.45 | 3.94 | 4.10 | 782 | 24,650 | | 173.00 | SPY7131019P00173000 | 4.50 | 0.00 | 3.83 | 4.19 | 5 | 1,375 | | 173.00 | SPYJ131019P00173000 | 5.32 | 0.00 | 1.80 | 6.80 | 1 | 4 | | 173.00 | SPY131025P00173000 | 4.72 | 0.70 | 4.20 | 4.31 | 76 | 502 | | 173.50 | SPY131004P00173500 | 4.55 | 0.45 | 3.98 | 4.21 | 2 | 24 | | 173.50 | SPY131011P00173500 | 5.12 | 0.29 | 4.11 | 4.30 | 10 | 66 | | 173.50 | SPY131025P00173500 | 5.83 | 0.00 | 4.56 | 4.70 | 28 | 78 | | 174.00 | SPY131004P00174000 | 5.28 | 1.09 | 4.48 | 4.70 | 107 | 1,356 | | 174.00 | SPY7131004P00174000 | 5.07 | 0.00 | 4.38 | 4.74 | 1 | 7 | | 174.00 | SPYJ131004P00174000 | 2.79 | 0.00 | 2.45 | 7.45 | 2 | 2 | | 174.00 | SPY131011P00174000 | 5.59 | 0.80 | 4.55 | 4.78 | 1 | 337 | | 174.00 | SPY7131011P00174000 | 2.82 | 0.00 | 4.45 | 4.81 | 10 | 70 | | 174.00 | SPYJ131011P00174000 | 3.03 | 0.00 | 2.50 | 7.50 | 3 | 3 | | 174.00 | SPY131019P00174000 | 5.25 | 1.07 | 4.73 | 4.93 | 142 | 8,579 | | 174.00 | SPY7131019P00174000 | 4.80 | 0.00 | 4.63 | 4.99 | 5 | 243 | | 174.00 | SPYJ131019P00174000 | 3.18 | 0.00 | 2.65 | 7.65 | 1 | 3 | | 174.00 | SPY131025P00174000 | 6.25 | 0.00 | 4.95 | 5.09 | 1 | 40 | | 174.00 | SPYJ131025P00174000 | 3.47 | 0.00 | 2.80 | 7.80 | 5 | 5 | | 174.50 | SPY131004P00174500 | 4.97 | 0.00 | 4.96 | 5.21 | 118 | 138 | | 174.50 | SPY131011P00174500 | 4.45 | 0.00 | 5.03 | 5.25 | 1 | 75 | | 174.50 | SPY131025P00174500 | 6.68 | 0.00 | 5.33 | 5.51 | 46 | 75 | | 175.00 | SPY131004P00175000 | 6.21 | 0.73 | 5.48 | 5.70 | 12 | 377 | | 175.00 | SPY131011P00175000 | 6.69 | 0.00 | 5.50 | 5.73 | 11 | 211 | | 175.00 | SPYJ131011P00175000 | 3.71 | 0.00 | 3.40 | 8.40 | 1 | 1 | | 175.00 | SPY131019P00175000 | 6.20 | 1.15 | 5.62 | 5.81 | 493 | 11,229 | | 175.00 | SPY7131019P00175000 | 3.94 | 0.00 | 5.52 | 5.88 | 1 | 58 | | 175.00 | SPYJ131019P00175000 | 7.33 | 0.00 | 3.55 | 8.55 | 1 | 1 | | 175.00 | SPY131025P00175000 | 7.50 | 0.00 | 5.76 | 5.94 | 18 | 64 | | 175.00 | SPYJ131025P00175000 | 4.09 | 0.00 | 3.60 | 8.60 | 5 | 5 | | 176.00 | SPY131004P00176000 | 8.20 | 0.00 | 6.48 | 6.70 | 4 | 80 | | 176.00 | SPY131011P00176000 | 6.86 | 0.33 | 6.48 | 6.71 | 15 | 217 | | 176.00 | SPY131019P00176000 | 7.20 | 0.90 | 6.54 | 6.77 | 66 | 1,385 | | 176.00 | SPY7131019P00176000 | 6.23 | 0.00 | 6.40 | 6.86 | 10 | 20 | | 176.00 | SPY131025P00176000 | 7.08 | 0.50 | 6.65 | 6.84 | 6 | 5 | | 177.00 | SPY131004P00177000 | 7.34 | 0.00 | 7.48 | 7.69 | 8 | 19,722 | | 177.00 | SPY131011P00177000 | 8.09 | 0.00 | 7.47 | 7.70 | 20 | 10 | | 177.00 | SPY131019P00177000 | 8.15 | 1.12 | 7.51 | 7.73 | 16,074 | 10,896 | | 177.00 | SPY7131019P00177000 | 6.65 | 0.00 | 7.37 | 7.83 | 1 | 12 | | 177.00 | SPY131025P00177000 | 5.58 | 0.00 | 7.56 | 7.79 | 2 | 2 | | 177.50 | SPY131004P00177500 | 8.56 | 0.00 | 7.95 | 8.20 | 4 | 4 | | 178.00 | SPY131011P00178000 | 8.52 | 1.08 | 8.47 | 8.70 | 118 | 2,453 | | 178.00 | SPY131019P00178000 | 8.55 | 1.97 | 8.49 | 8.71 | 56 | 379 | | 178.00 | SPY7131019P00178000 | 12.40 | 0.00 | 8.35 | 8.81 | 50 | 26 | | 179.00 | SPY131019P00179000 | 11.28 | 0.00 | 9.48 | 9.70 | 2 | 386 | | 179.00 | SPY131025P00179000 | 9.45 | 0.00 | 9.50 | 9.72 | 50 | 35 | | 180.00 | SPY131019P00180000 | 10.97 | 1.40 | 10.48 | 10.70 | 65 | 542 | | 180.00 | SPY7131019P00180000 | 10.80 | 1.44 | 10.33 | 10.79 | 2 | 6 | | 180.00 | SPY131025P00180000 | 10.17 | 0.00 | 10.49 | 10.71 | 20 | 5 | | 181.00 | SPY131019P00181000 | 11.58 | 0.62 | 11.48 | 11.69 | 5 | 170 | | 182.00 | SPY131019P00182000 | 11.96 | 0.00 | 12.48 | 12.69 | 30 | 119 | | 183.00 | SPY131019P00183000 | 13.59 | 0.00 | 13.48 | 13.69 | 7 | 106 | | 184.00 | SPY131019P00184000 | 14.24 | 0.00 | 14.48 | 14.69 | 2 | 2 | | 185.00 | SPY131004P00185000 | 17.15 | 0.00 | 15.48 | 15.70 | 5 | 4 | | 185.00 | SPY131019P00185000 | 14.98 | 0.00 | 15.48 | 15.69 | 30 | 30 | | 185.00 | SPY131025P00185000 | 17.20 | 0.00 | 15.48 | 15.69 | 2 | 2 | | 187.00 | SPY131019P00187000 | 19.36 | 0.00 | 17.48 | 17.69 | 11 | 11 | | 188.00 | SPY131019P00188000 | 20.35 | 0.00 | 18.48 | 18.69 | 11 | 11 | | 189.00 | SPY131019P00189000 | 16.70 | 0.00 | 19.48 | 19.69 | 2 | 3 | | 190.00 | SPY131019P00190000 | 21.85 | 0.00 | 20.48 | 20.69 | 15 | 149 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|