View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Dec 14 | Jan 15 | Dec 15| Call Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 135.00 | SPY130531C00135000 | 30.37 | 0.00 | 30.49 | 30.72 | 10 | 10 | | 136.00 | SPY130531C00136000 | 29.15 | 0.00 | 29.49 | 29.72 | 10 | 10 | | 138.00 | SPY130531C00138000 | 26.58 | 0.00 | 27.49 | 27.72 | 4 | 4 | | 140.00 | SPY130531C00140000 | 26.25 | 0.00 | 25.49 | 25.72 | 1 | 1 | | 143.00 | SPY130531C00143000 | 16.42 | 0.00 | 22.49 | 22.73 | 20 | 38 | | 145.00 | SPY130531C00145000 | 14.95 | 0.00 | 20.49 | 20.73 | 18 | 29 | | 146.00 | SPY130531C00146000 | 14.01 | 0.00 | 19.50 | 19.73 | 46 | 96 | | 147.00 | SPY130531C00147000 | 19.53 | 0.00 | 18.50 | 18.73 | 60 | 166 | | 148.00 | SPY130531C00148000 | 11.98 | 0.00 | 17.50 | 17.73 | 25 | 25 | | 149.00 | SPY130531C00149000 | 11.11 | 0.00 | 16.50 | 16.74 | 52 | 52 | | 150.00 | SPY130531C00150000 | 14.45 | 1.31 | 15.50 | 15.73 | 10 | 61 | | 151.00 | SPY130531C00151000 | 15.30 | 0.00 | 14.50 | 14.74 | 16 | 56 | | 152.00 | SPY130531C00152000 | 11.52 | 0.00 | 13.51 | 13.74 | 30 | 105 | | 153.00 | SPY130531C00153000 | 9.84 | 0.00 | 12.51 | 12.74 | 55 | 141 | | 154.00 | SPY130531C00154000 | 12.00 | 0.00 | 11.51 | 11.74 | 1 | 303 | | 155.00 | SPY130531C00155000 | 9.95 | 0.07 | 10.52 | 10.75 | 2 | 274 | | 156.00 | SPY130531C00156000 | 8.95 | 0.00 | 9.52 | 9.75 | 32 | 490 | | 156.50 | SPY7130531C00156500 | 4.44 | 0.00 | 6.78 | 10.85 | 3 | 3 | | 157.00 | SPY130531C00157000 | 8.07 | 0.48 | 8.53 | 8.76 | 23 | 952 | | 157.00 | SPY7130531C00157000 | 3.55 | 0.00 | 6.20 | 10.55 | 152 | 152 | | 157.50 | SPY7130531C00157500 | 3.00 | 0.00 | 5.78 | 9.95 | 1 | 1 | | 158.00 | SPY130531C00158000 | 7.10 | 0.24 | 7.54 | 7.77 | 730 | 4,026 | | 158.00 | SPY7130531C00158000 | 3.33 | 0.00 | 5.28 | 9.05 | 2 | 554 | | 158.50 | SPY7130531C00158500 | 3.98 | 0.00 | 4.85 | 9.00 | 1 | 1 | | 159.00 | SPY130531C00159000 | 6.08 | 0.49 | 6.55 | 6.78 | 222 | 15,297 | | 159.00 | SPY7130531C00159000 | 2.49 | 0.00 | 4.30 | 8.05 | 9 | 3 | | 159.50 | SPY7130531C00159500 | 3.30 | 0.00 | 3.75 | 8.01 | 131 | 193 | | 160.00 | SPY130531C00160000 | 5.10 | 0.67 | 5.58 | 5.77 | 3,045 | 7,652 | | 160.00 | SPY7130531C00160000 | 7.65 | 0.00 | 3.45 | 7.00 | 10 | 325 | | 160.50 | SPY130531C00160500 | 4.76 | 0.26 | 5.10 | 5.32 | 108 | 163 | | 160.50 | SPY7130531C00160500 | 2.91 | 0.00 | 3.55 | 6.00 | 387 | 387 | | 161.00 | SPY130531C00161000 | 4.49 | 0.25 | 4.63 | 4.84 | 275 | 4,868 | | 161.00 | SPY7130531C00161000 | 2.66 | 0.00 | 2.56 | 6.65 | 16 | 17 | | 161.50 | SPY130531C00161500 | 3.90 | 0.21 | 4.16 | 4.37 | 463 | 198 | | 161.50 | SPY7130531C00161500 | 1.05 | 0.00 | 1.97 | 6.22 | 5 | 5 | | 162.00 | SPY130531C00162000 | 3.55 | 0.21 | 3.71 | 3.90 | 2,931 | 5,673 | | 162.00 | SPY7130531C00162000 | 3.70 | 0.00 | 1.79 | 5.78 | 285 | 1,269 | | 162.50 | SPY130531C00162500 | 3.01 | 0.38 | 3.27 | 3.45 | 1,918 | 325 | | 162.50 | SPY7130531C00162500 | 3.25 | 0.00 | 1.33 | 5.00 | 36 | 36 | | 163.00 | SPY130531C00163000 | 2.70 | 0.22 | 2.90 | 3.00 | 3,236 | 25,844 | | 163.00 | SPY7130531C00163000 | 2.36 | 0.56 | 2.60 | 3.10 | 242 | 634 | | 163.50 | SPY130531C00163500 | 2.41 | 0.22 | 2.48 | 2.58 | 2,842 | 694 | | 163.50 | SPY7130531C00163500 | 2.37 | 0.00 | 2.21 | 2.56 | 142 | 142 | | 164.00 | SPY130531C00164000 | 1.97 | 0.14 | 2.09 | 2.19 | 32,724 | 24,986 | | 164.00 | SPY7130531C00164000 | 1.83 | 0.37 | 2.09 | 2.17 | 77 | 66 | | 164.50 | SPY130531C00164500 | 1.70 | 0.19 | 1.73 | 1.78 | 12,008 | 1,726 | | 164.50 | SPY7130531C00164500 | 1.36 | 0.52 | 1.73 | 1.79 | 203 | 21 | | 165.00 | SPY130531C00165000 | 1.40 | 0.12 | 1.40 | 1.44 | 48,778 | 87,767 | | 165.00 | SPY7130531C00165000 | 1.14 | 0.40 | 1.39 | 1.43 | 60 | 511 | | 165.00 | SPYJ130531C00165000 | 0.72 | 0.00 | N/A | 4.99 | 10 | 10 | | 165.50 | SPY130531C00165500 | 1.10 | 0.10 | 1.10 | 1.11 | 17,890 | 3,019 | | 165.50 | SPY7130531C00165500 | 0.81 | 0.39 | 1.09 | 1.12 | 2 | 475 | | 166.00 | SPY130531C00166000 | 0.83 | 0.14 | 0.83 | 0.85 | 14,990 | 53,486 | | 166.00 | SPY7130531C00166000 | 0.70 | 0.23 | 0.82 | 0.85 | 8 | 3,639 | | 166.00 | SPYJ130531C00166000 | 0.55 | 0.00 | N/A | 4.99 | 10 | 10 | | 166.50 | SPY130531C00166500 | 0.53 | 0.17 | 0.60 | 0.62 | 13,319 | 11,486 | | 166.50 | SPY7130531C00166500 | 0.42 | 0.32 | 0.59 | 0.64 | 759 | 146 | | 167.00 | SPY130531C00167000 | 0.41 | 0.16 | 0.42 | 0.44 | 32,477 | 94,225 | | 167.00 | SPY7130531C00167000 | 0.29 | 0.26 | 0.41 | 0.45 | 72 | 3,055 | | 167.50 | SPY130531C00167500 | 0.28 | 0.11 | 0.28 | 0.30 | 2,995 | 1,123 | | 167.50 | SPY7130531C00167500 | 0.22 | 0.25 | 0.27 | 0.32 | 21 | 357 | | 168.00 | SPY130531C00168000 | 0.19 | 0.10 | 0.19 | 0.20 | 18,040 | 95,532 | | 168.00 | SPY7130531C00168000 | 0.15 | 0.11 | 0.18 | 0.23 | 1 | 7,261 | | 168.50 | SPY130531C00168500 | 0.12 | 0.13 | 0.12 | 0.13 | 804 | 330 | | 168.50 | SPY7130531C00168500 | 0.21 | 0.00 | 0.11 | 0.16 | 12 | 12 | | 169.00 | SPY130531C00169000 | 0.09 | 0.05 | 0.08 | 0.10 | 4,717 | 48,360 | | 169.00 | SPY7130531C00169000 | 0.14 | 0.00 | 0.07 | 0.11 | 1,020 | 1,277 | | 169.50 | SPY130531C00169500 | 0.05 | 0.04 | 0.05 | 0.07 | 2,350 | 1,028 | | 170.00 | SPY130531C00170000 | 0.03 | 0.05 | 0.02 | 0.05 | 11,619 | 166,330 | | 170.00 | SPY7130531C00170000 | 0.06 | 0.00 | 0.02 | 0.05 | 11 | 625 | | 170.50 | SPY130531C00170500 | 0.03 | 0.04 | 0.01 | 0.03 | 335 | 136 | | 171.00 | SPY130531C00171000 | 0.03 | 0.01 | 0.01 | 0.02 | 432 | 10,621 | | 172.00 | SPY130531C00172000 | 0.01 | 0.01 | N/A | 0.02 | 668 | 16,282 | | 173.00 | SPY130531C00173000 | 0.02 | 0.00 | N/A | 0.01 | 5 | 1,681 | | 174.00 | SPY130531C00174000 | 0.01 | 0.00 | N/A | 0.02 | 25 | 785 | | 175.00 | SPY130531C00175000 | 0.03 | 0.00 | N/A | 0.02 | 637 | 8,620 |
|
| Put Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 47.00 | SPY130531P00164500 | 0.66 | 15.02 | 0.65 | 0.66 | 31,187 | 7,955 | | 96.75 | SPY130531P00166500 | 1.65 | 1.65 | 1.45 | 1.60 | 2,390 | 267 | | 97.75 | SPY130531P00165500 | 1.00 | 0.50 | N/A | N/A | 8,206 | 3,781 | | 135.00 | SPY130531P00135000 | 0.01 | 0.00 | N/A | 0.01 | 6 | 168 | | 136.00 | SPY130531P00136000 | 0.01 | 0.00 | N/A | 0.01 | 20 | 1,213 | | 137.00 | SPY130531P00137000 | 0.01 | 0.00 | N/A | 0.01 | 260 | 260 | | 138.00 | SPY130531P00138000 | 0.01 | 0.00 | N/A | 0.01 | 121 | 121 | | 139.00 | SPY130531P00139000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 441 | | 140.00 | SPY130531P00140000 | 0.01 | 0.00 | N/A | 0.01 | 4 | 720 | | 141.00 | SPY130531P00141000 | 0.01 | 0.00 | N/A | 0.01 | 191 | 180 | | 142.00 | SPY130531P00142000 | 0.01 | 0.00 | N/A | 0.01 | 957 | 4,927 | | 143.00 | SPY130531P00143000 | 0.01 | 0.00 | N/A | 0.01 | 72 | 769 | | 144.00 | SPY130531P00144000 | 0.01 | 0.00 | N/A | 0.01 | 165 | 1,358 | | 145.00 | SPY130531P00145000 | 0.01 | 0.00 | 0.01 | 0.02 | 13 | 2,543 | | 146.00 | SPY130531P00146000 | 0.01 | 0.01 | N/A | 0.02 | 25 | 4,536 | | 147.00 | SPY130531P00147000 | 0.02 | 0.00 | N/A | 0.02 | 220 | 2,007 | | 148.00 | SPY130531P00148000 | 0.02 | 0.00 | 0.01 | 0.02 | 41 | 1,337 | | 149.00 | SPY130531P00149000 | 0.02 | 0.00 | N/A | 0.02 | 100 | 39,226 | | 150.00 | SPY130531P00150000 | 0.02 | 0.01 | N/A | 0.03 | 81 | 18,256 | | 151.00 | SPY130531P00151000 | 0.02 | 0.02 | 0.01 | 0.03 | 2,162 | 55,218 | | 152.00 | SPY130531P00152000 | 0.03 | 0.01 | 0.02 | 0.03 | 591 | 16,755 | | 153.00 | SPY130531P00153000 | 0.03 | 0.02 | 0.01 | 0.03 | 272 | 44,792 | | 153.50 | SPY7130531P00153500 | 0.82 | 0.00 | N/A | 0.04 | 1 | 1 | | 154.00 | SPY130531P00154000 | 0.03 | 0.02 | 0.01 | 0.04 | 125 | 63,762 | | 155.00 | SPY130531P00155000 | 0.04 | 0.01 | 0.02 | 0.04 | 814 | 18,522 | | 155.00 | SPY7130531P00155000 | 0.05 | 0.00 | 0.01 | 0.05 | 1 | 13 | | 155.50 | SPY7130531P00155500 | 0.08 | 0.00 | 0.02 | 0.05 | 10 | 50 | | 156.00 | SPY130531P00156000 | 0.04 | 0.03 | 0.03 | 0.05 | 855 | 8,816 | | 156.00 | SPY7130531P00156000 | 0.57 | 0.00 | 0.01 | 0.06 | 3 | 1 | | 156.50 | SPY7130531P00156500 | 0.53 | 0.00 | 0.02 | 0.05 | 1 | 2 | | 157.00 | SPY130531P00157000 | 0.05 | 0.05 | 0.03 | 0.04 | 1,956 | 22,590 | | 157.00 | SPY7130531P00157000 | 0.50 | 0.00 | 0.03 | 0.06 | 1 | 3 | | 157.50 | SPY7130531P00157500 | 0.79 | 0.00 | 0.02 | 0.07 | 1 | 46 | | 158.00 | SPY130531P00158000 | 0.05 | 0.06 | 0.05 | 0.06 | 2,952 | 58,171 | | 158.00 | SPY7130531P00158000 | 0.12 | 1.44 | 0.04 | 0.07 | 2 | 1 | | 158.50 | SPY7130531P00158500 | 0.22 | 0.00 | 0.04 | 0.08 | 162 | 302 | | 159.00 | SPY130531P00159000 | 0.07 | 0.06 | 0.06 | 0.08 | 2,966 | 38,869 | | 159.00 | SPY7130531P00159000 | 0.11 | 0.00 | 0.05 | 0.09 | 1 | 399 | | 159.50 | SPY7130531P00159500 | 0.10 | 0.08 | 0.06 | 0.10 | 500 | 23 | | 160.00 | SPY130531P00160000 | 0.11 | 0.07 | 0.10 | 0.11 | 12,294 | 41,017 | | 160.00 | SPY7130531P00160000 | 0.25 | 0.10 | 0.08 | 0.11 | 5 | 19 | | 160.00 | SPYJ130531P00160000 | 0.38 | 0.00 | N/A | 5.00 | 3 | 3 | | 160.50 | SPY7130531P00160500 | 0.17 | 1.13 | 0.09 | 0.14 | 1 | 1 | | 160.50 | SPYJ130531P00160500 | 0.57 | 0.00 | N/A | 5.00 | 10 | 10 | | 161.00 | SPY130531P00161000 | 0.15 | 0.09 | 0.14 | 0.15 | 14,554 | 37,847 | | 161.00 | SPY7130531P00161000 | 0.21 | 0.02 | 0.12 | 0.16 | 152 | 213 | | 161.00 | SPYJ130531P00161000 | 0.66 | 0.00 | N/A | 5.00 | 3 | 3 | | 161.50 | SPY7130531P00161500 | 0.38 | 0.04 | 0.15 | 0.19 | 11 | 50 | | 162.00 | SPY130531P00162000 | 0.23 | 0.09 | 0.20 | 0.23 | 58,441 | 36,450 | | 162.00 | SPY7130531P00162000 | 0.40 | 0.00 | 0.19 | 0.23 | 39 | 3,503 | | 162.50 | SPY7130531P00162500 | 0.57 | 0.22 | 0.24 | 0.29 | 1 | 323 | | 163.00 | SPY130531P00163000 | 0.37 | 0.11 | 0.30 | 0.35 | 77,313 | 41,574 | | 163.00 | SPY7130531P00163000 | 0.48 | 0.26 | 0.30 | 0.36 | 550 | 528 | | 163.00 | SPYJ130531P00163000 | 1.09 | 0.00 | N/A | 4.98 | 10 | 13 | | 163.50 | SPY130531P00163500 | 0.47 | 0.11 | 0.39 | 0.42 | 14,235 | 7,058 | | 163.50 | SPY7130531P00163500 | 0.84 | 0.25 | 0.39 | 0.44 | 812 | 307 | | 164.00 | SPY130531P00164000 | 0.53 | 0.16 | 0.53 | 0.54 | 128,200 | 83,840 | | 164.00 | SPY7130531P00164000 | 1.02 | 0.24 | 0.51 | 0.55 | 53 | 2,389 | | 164.00 | SPYJ130531P00164000 | 1.41 | 0.00 | N/A | 4.99 | 6 | 9 | | 164.50 | SPY7130531P00164500 | 1.23 | 0.37 | 0.64 | 0.68 | 40 | 611 | | 165.00 | SPY130531P00165000 | 0.82 | 0.21 | 0.82 | 0.83 | 46,341 | 43,326 | | 165.00 | SPY7130531P00165000 | 1.00 | 0.03 | 0.80 | 0.84 | 89 | 1,323 | | 165.50 | SPY7130531P00165500 | 1.83 | 0.51 | 0.99 | 1.02 | 10 | 74 | | 166.00 | SPY130531P00166000 | 1.26 | 0.29 | 1.21 | 1.27 | 14,987 | 41,297 | | 166.00 | SPY7130531P00166000 | 1.66 | 0.16 | 1.21 | 1.25 | 214 | 5,373 | | 167.00 | SPY130531P00167000 | 1.86 | 0.29 | 1.77 | 1.92 | 8,132 | 23,568 | | 167.00 | SPY7130531P00167000 | 2.55 | 0.31 | 1.77 | 2.41 | 104 | 2,248 | | 168.00 | SPY130531P00168000 | 2.79 | 0.06 | 2.49 | 2.69 | 1,750 | 10,371 | | 168.00 | SPY7130531P00168000 | 2.30 | 0.00 | 0.68 | 4.80 | 6 | 4,122 | | 169.00 | SPY130531P00169000 | 3.58 | 0.01 | 3.39 | 3.60 | 2,974 | 1,881 | | 169.00 | SPY7130531P00169000 | 2.97 | 0.00 | 1.75 | 5.00 | 1,879 | 1,599 | | 170.00 | SPY130531P00170000 | 4.50 | 0.15 | 4.32 | 4.56 | 123 | 7,496 | | 170.00 | SPY7130531P00170000 | 2.56 | 0.00 | 2.71 | 6.00 | 581 | 216 | | 171.00 | SPY130531P00171000 | 6.25 | 0.00 | 5.30 | 5.54 | 159 | 681 | | 172.00 | SPY130531P00172000 | 7.70 | 0.00 | 6.29 | 6.53 | 125 | 466 | | 173.00 | SPY130531P00173000 | 7.25 | 0.00 | 7.29 | 7.52 | 289 | 197 | | 174.00 | SPY130531P00174000 | 6.79 | 0.00 | 8.29 | 8.51 | 170 | 170 | | 175.00 | SPY130531P00175000 | 9.28 | 0.06 | 9.29 | 9.51 | 74 | 69 | | 205.00 | SPY130531P00169500 | 4.20 | 89.30 | N/A | N/A | 233 | 87 | | 220.00 | SPY130531P00167500 | 2.33 | 0.83 | 2.07 | 2.28 | 499 | 202 | | 235.00 | SPY7130531P00166500 | 1.85 | 55.25 | 1.48 | 1.74 | 10 | 285 | | 265.00 | SPY130531P00168500 | 3.15 | 2.05 | N/A | N/A | 528 | 222 | | 1,425.00 | SPY130531P00162500 | 0.27 | 0.27 | 0.24 | 0.28 | 5,518 | 635 | | 2,550.00 | SPY130531P00161500 | 0.20 | 0.20 | N/A | N/A | 1,591 | 469 | | 3,300.00 | SPY130531P00160500 | 0.13 | 1.37 | 0.10 | 0.13 | 4,322 | 401 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|