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 | 30.01 | 30.15 | 10 | 10 | | 136.00 | SPY130531C00136000 | 29.15 | 0.00 | 29.03 | 29.16 | 10 | 10 | | 138.00 | SPY130531C00138000 | 26.58 | 0.00 | 27.02 | 27.14 | 4 | 4 | | 139.00 | SPY130524C00139000 | 26.98 | 0.00 | 26.00 | 26.12 | 108 | 104 | | 140.00 | SPY130524C00140000 | 25.38 | 0.00 | 25.03 | 25.14 | 75 | 235 | | 140.00 | SPY130531C00140000 | 26.25 | 0.00 | 25.05 | 25.16 | 1 | 1 | | 141.00 | SPY130524C00141000 | 27.26 | 0.00 | 24.03 | 24.14 | 60 | 60 | | 142.00 | SPY130524C00142000 | 26.26 | 0.00 | 23.03 | 23.14 | 60 | 60 | | 143.00 | SPY130524C00143000 | 24.58 | 0.00 | 22.03 | 22.14 | 80 | 126 | | 143.00 | SPY130531C00143000 | 16.42 | 0.00 | 22.04 | 22.15 | 20 | 38 | | 144.00 | SPY130524C00144000 | 19.04 | 0.00 | 21.03 | 21.14 | 1 | 1 | | 145.00 | SPY130524C00145000 | 22.23 | 0.00 | 20.03 | 20.13 | 16 | 18 | | 145.00 | SPY130531C00145000 | 14.95 | 0.00 | 20.04 | 20.19 | 18 | 29 | | 146.00 | SPY130524C00146000 | 17.07 | 0.00 | 19.03 | 19.14 | 2 | 4 | | 146.00 | SPY130531C00146000 | 14.01 | 0.00 | 19.04 | 19.19 | 46 | 96 | | 147.00 | SPY130524C00147000 | 17.48 | 0.79 | 18.03 | 18.15 | 1 | 40 | | 147.00 | SPY130531C00147000 | 19.53 | 0.00 | 18.05 | 18.14 | 60 | 166 | | 148.00 | SPY130524C00148000 | 17.94 | 0.00 | 17.04 | 17.19 | 83 | 174 | | 148.00 | SPY130531C00148000 | 11.98 | 0.00 | 17.05 | 17.18 | 25 | 25 | | 149.00 | SPY130524C00149000 | 15.50 | 1.60 | 16.03 | 16.14 | 2 | 7 | | 149.00 | SPY130531C00149000 | 11.11 | 0.00 | 16.04 | 16.16 | 52 | 52 | | 150.00 | SPY130524C00150000 | 14.35 | 1.30 | 15.02 | 15.13 | 5 | 118 | | 150.00 | SPY130531C00150000 | 14.45 | 1.31 | 15.07 | 15.23 | 10 | 61 | | 151.00 | SPY130524C00151000 | 13.43 | 2.05 | 14.01 | 14.12 | 10 | 439 | | 151.00 | SPY7130524C00151000 | 5.64 | 0.00 | 11.65 | 16.00 | 1 | 1 | | 151.00 | SPY130531C00151000 | 15.30 | 0.00 | 14.03 | 14.15 | 16 | 56 | | 152.00 | SPY130524C00152000 | 11.11 | 0.00 | 13.04 | 13.16 | 1 | 379 | | 152.00 | SPY130531C00152000 | 11.52 | 0.00 | 13.07 | 13.18 | 30 | 105 | | 153.00 | SPY130524C00153000 | 11.45 | 0.95 | 12.01 | 12.14 | 2 | 564 | | 153.00 | SPY7130524C00153000 | 13.51 | 9.42 | 9.95 | 14.00 | 10 | 10 | | 153.00 | SPY130531C00153000 | 9.84 | 0.00 | 12.04 | 12.16 | 55 | 141 | | 154.00 | SPY130524C00154000 | 13.23 | 0.00 | 11.00 | 11.12 | 6 | 1,258 | | 154.00 | SPY7130524C00154000 | 8.07 | 0.00 | 8.95 | 13.00 | 3 | 2 | | 154.00 | SPY130531C00154000 | 12.00 | 0.00 | 11.08 | 11.19 | 1 | 303 | | 155.00 | SPY130524C00155000 | 9.82 | 0.64 | 10.03 | 10.14 | 216 | 1,888 | | 155.00 | SPY7130524C00155000 | 5.00 | 0.00 | 7.65 | 11.84 | 5 | 5 | | 155.00 | SPY130531C00155000 | 9.95 | 0.07 | 10.06 | 10.19 | 2 | 274 | | 156.00 | SPY130524C00156000 | 8.69 | 1.55 | 9.03 | 9.13 | 6 | 2,577 | | 156.00 | SPY7130524C00156000 | 8.08 | 0.00 | 7.14 | 10.84 | 10 | 27 | | 156.00 | SPY130531C00156000 | 8.95 | 0.00 | 9.09 | 9.20 | 32 | 490 | | 156.50 | SPY130524C00156500 | 10.52 | 0.00 | 8.53 | 8.64 | 10 | 10 | | 156.50 | SPY7130531C00156500 | 4.44 | 0.00 | 6.17 | 10.00 | 3 | 3 | | 157.00 | SPY130524C00157000 | 7.68 | 1.04 | 8.04 | 8.15 | 23 | 3,271 | | 157.00 | SPY7130524C00157000 | 8.00 | 5.00 | 6.49 | 8.63 | 1 | 13 | | 157.00 | SPY130531C00157000 | 7.37 | 1.18 | 8.10 | 8.21 | 17 | 952 | | 157.00 | SPY7130531C00157000 | 3.55 | 0.00 | 5.66 | 9.65 | 152 | 152 | | 157.50 | SPY130524C00157500 | 7.21 | 1.36 | 7.54 | 7.68 | 1 | 1 | | 157.50 | SPY7130531C00157500 | 3.00 | 0.00 | 5.18 | 9.15 | 1 | 1 | | 158.00 | SPY130524C00158000 | 7.10 | 0.17 | 7.06 | 7.18 | 145 | 3,942 | | 158.00 | SPY7130524C00158000 | 3.91 | 0.00 | 5.19 | 8.61 | 8 | 10 | | 158.00 | SPY130531C00158000 | 6.79 | 0.55 | 7.11 | 7.24 | 47 | 4,026 | | 158.00 | SPY7130531C00158000 | 3.33 | 0.00 | 4.77 | 8.70 | 2 | 554 | | 158.50 | SPY130524C00158500 | 6.00 | 0.00 | 6.54 | 6.64 | 10 | 100 | | 158.50 | SPY7130531C00158500 | 3.98 | 0.00 | 4.86 | 7.85 | 1 | 1 | | 159.00 | SPY130524C00159000 | 5.97 | 0.75 | 6.04 | 6.14 | 93 | 6,298 | | 159.00 | SPY7130524C00159000 | 5.52 | 1.08 | 4.03 | 7.62 | 25 | 306 | | 159.00 | SPY130531C00159000 | 6.13 | 0.44 | 6.14 | 6.26 | 27 | 15,297 | | 159.00 | SPY7130531C00159000 | 2.49 | 0.00 | 3.78 | 7.70 | 9 | 3 | | 159.50 | SPY130524C00159500 | 4.85 | 3.55 | 5.49 | 5.63 | 201 | 293 | | 159.50 | SPY7130531C00159500 | 3.30 | 0.00 | 3.90 | 7.27 | 131 | 193 | | 160.00 | SPY130524C00160000 | 5.07 | 0.17 | 5.06 | 5.14 | 573 | 7,896 | | 160.00 | SPY7130524C00160000 | 5.20 | 0.00 | 3.12 | 5.46 | 5 | 179 | | 160.00 | SPY130531C00160000 | 4.97 | 0.80 | 5.17 | 5.28 | 1,935 | 7,652 | | 160.00 | SPY7130531C00160000 | 7.65 | 0.00 | 3.45 | 6.65 | 10 | 325 | | 160.50 | SPY130524C00160500 | 4.56 | 0.51 | 4.56 | 4.67 | 63 | 163 | | 160.50 | SPY130531C00160500 | 4.20 | 0.82 | 4.71 | 4.80 | 103 | 163 | | 160.50 | SPY7130531C00160500 | 2.91 | 0.00 | 3.55 | 6.00 | 387 | 387 | | 161.00 | SPY130524C00161000 | 4.11 | 0.68 | 4.05 | 4.14 | 332 | 14,427 | | 161.00 | SPY7130524C00161000 | 3.36 | 0.65 | 2.84 | 4.36 | 25 | 1,055 | | 161.00 | SPY130531C00161000 | 4.27 | 0.47 | 4.25 | 4.34 | 100 | 4,868 | | 161.00 | SPY7130531C00161000 | 2.66 | 0.00 | 2.56 | 5.65 | 16 | 17 | | 161.50 | SPY130524C00161500 | 3.19 | 0.84 | 3.54 | 3.62 | 252 | 367 | | 161.50 | SPY130531C00161500 | 3.82 | 0.29 | 3.80 | 3.88 | 408 | 198 | | 161.50 | SPY7130531C00161500 | 1.05 | 0.00 | 1.98 | 4.95 | 5 | 5 | | 162.00 | SPY130524C00162000 | 3.10 | 0.50 | 3.05 | 3.11 | 820 | 10,761 | | 162.00 | SPY7130524C00162000 | 2.28 | 0.00 | 1.82 | 3.34 | 3 | 2,045 | | 162.00 | SPY130531C00162000 | 3.37 | 0.39 | 3.33 | 3.41 | 2,181 | 5,673 | | 162.00 | SPY7130531C00162000 | 3.70 | 0.00 | 2.87 | 3.59 | 285 | 1,269 | | 162.50 | SPY130524C00162500 | 2.55 | 0.44 | 2.57 | 2.64 | 1,198 | 783 | | 162.50 | SPY130531C00162500 | 2.95 | 0.44 | 2.95 | 2.99 | 1,833 | 325 | | 162.50 | SPY7130531C00162500 | 3.25 | 0.00 | 2.89 | 3.00 | 36 | 36 | | 163.00 | SPY130524C00163000 | 2.08 | 0.38 | 2.08 | 2.13 | 4,125 | 16,516 | | 163.00 | SPY7130524C00163000 | 2.03 | 0.00 | 0.98 | 2.24 | 691 | 401 | | 163.00 | SPY130531C00163000 | 2.57 | 0.35 | 2.54 | 2.57 | 2,395 | 25,844 | | 163.00 | SPY7130531C00163000 | 2.36 | 0.56 | 2.54 | 2.57 | 242 | 634 | | 163.50 | SPY130524C00163500 | 1.64 | 0.53 | 1.55 | 1.62 | 8,126 | 4,407 | | 163.50 | SPY7130524C00163500 | 1.48 | 0.06 | 0.93 | 1.90 | 296 | 276 | | 163.50 | SPY130531C00163500 | 2.15 | 0.48 | 2.15 | 2.18 | 2,658 | 694 | | 163.50 | SPY7130531C00163500 | 2.37 | 0.00 | 2.14 | 2.18 | 142 | 142 | | 164.00 | SPY130524C00164000 | 1.10 | 0.62 | 1.09 | 1.14 | 37,307 | 62,905 | | 164.00 | SPY7130524C00164000 | 0.80 | 0.87 | 1.06 | 1.16 | 1,203 | 577 | | 164.00 | SPYJ130524C00164000 | 0.99 | 0.00 | N/A | 5.00 | 10 | 10 | | 164.00 | SPY130531C00164000 | 1.83 | 0.28 | 1.80 | 1.83 | 20,448 | 24,986 | | 164.00 | SPY7130531C00164000 | 1.75 | 0.45 | 1.77 | 1.81 | 67 | 66 | | 164.50 | SPY130524C00164500 | 0.64 | 0.57 | 0.62 | 0.65 | 31,942 | 8,656 | | 164.50 | SPY7130524C00164500 | 0.30 | 0.98 | 0.64 | 0.68 | 588 | 416 | | 164.50 | SPY130531C00164500 | 1.46 | 0.43 | 1.46 | 1.47 | 8,701 | 1,726 | | 164.50 | SPY7130531C00164500 | 1.36 | 0.52 | 1.46 | 1.48 | 203 | 21 | | 165.00 | SPY130524C00165000 | 0.31 | 0.57 | 0.30 | 0.31 | 78,051 | 38,426 | | 165.00 | SPY7130524C00165000 | 0.22 | 0.59 | 0.26 | 0.28 | 1,014 | 1,150 | | 165.00 | SPYJ130524C00165000 | 0.93 | 0.00 | N/A | 4.99 | 10 | 10 | | 165.00 | SPY130531C00165000 | 1.17 | 0.35 | 1.16 | 1.17 | 28,349 | 87,767 | | 165.00 | SPY7130531C00165000 | 1.14 | 0.40 | 1.17 | 1.18 | 47 | 511 | | 165.00 | SPYJ130531C00165000 | 0.72 | 0.00 | N/A | 4.99 | 10 | 10 | | 165.50 | SPY130524C00165500 | 0.10 | 0.46 | 0.09 | 0.10 | 33,825 | 20,195 | | 165.50 | SPY7130524C00165500 | 0.07 | 0.45 | 0.08 | 0.11 | 91 | 1,754 | | 165.50 | SPY130531C00165500 | 0.88 | 0.32 | 0.88 | 0.90 | 6,841 | 3,019 | | 165.50 | SPY7130531C00165500 | 0.81 | 0.39 | 0.87 | 0.88 | 2 | 475 | | 166.00 | SPY130524C00166000 | 0.03 | 0.30 | 0.02 | 0.03 | 15,291 | 35,813 | | 166.00 | SPY7130524C00166000 | 0.04 | 0.37 | 0.01 | 0.04 | 3 | 1,057 | | 166.00 | SPY130531C00166000 | 0.67 | 0.30 | 0.65 | 0.66 | 7,860 | 53,486 | | 166.00 | SPY7130531C00166000 | 0.93 | 0.00 | 0.66 | 0.67 | 721 | 3,639 | | 166.00 | SPYJ130531C00166000 | 0.55 | 0.00 | N/A | 4.99 | 10 | 10 | | 166.50 | SPY130524C00166500 | 0.01 | 0.17 | N/A | 0.01 | 10,017 | 28,070 | | 166.50 | SPY7130524C00166500 | 0.73 | 0.00 | N/A | 0.02 | 1,911 | 1,237 | | 166.50 | SPY130531C00166500 | 0.47 | 0.23 | 0.47 | 0.48 | 5,959 | 11,486 | | 166.50 | SPY7130531C00166500 | 0.42 | 0.32 | 0.46 | 0.48 | 759 | 146 | | 167.00 | SPY130524C00167000 | 0.01 | 0.09 | N/A | 0.01 | 5,330 | 42,803 | | 167.00 | SPY7130524C00167000 | 0.10 | 0.00 | N/A | 0.01 | 355 | 1,093 | | 167.00 | SPY130531C00167000 | 0.33 | 0.24 | 0.32 | 0.33 | 15,253 | 94,225 | | 167.00 | SPY7130531C00167000 | 0.29 | 0.26 | 0.32 | 0.34 | 72 | 3,055 | | 167.50 | SPY130524C00167500 | 0.01 | 0.03 | N/A | 0.01 | 551 | 18,281 | | 167.50 | SPY7130524C00167500 | 0.04 | 0.00 | N/A | 0.01 | 5 | 1,842 | | 167.50 | SPY130531C00167500 | 0.23 | 0.16 | 0.22 | 0.23 | 511 | 1,123 | | 167.50 | SPY7130531C00167500 | 0.47 | 0.00 | 0.22 | 0.24 | 357 | 357 | | 168.00 | SPY130524C00168000 | 0.01 | 0.01 | N/A | 0.01 | 832 | 30,776 | | 168.00 | SPY7130524C00168000 | 0.03 | 0.00 | N/A | 0.01 | 13 | 1,105 | | 168.00 | SPY130531C00168000 | 0.16 | 0.13 | 0.15 | 0.16 | 13,511 | 95,532 | | 168.00 | SPY7130531C00168000 | 0.26 | 0.00 | 0.14 | 0.16 | 1 | 7,261 | | 168.50 | SPY130524C00168500 | 0.01 | 0.00 | N/A | 0.01 | 1,500 | 24,078 | | 168.50 | SPY7130524C00168500 | 0.50 | 0.00 | N/A | 0.01 | 1,169 | 1,445 | | 168.50 | SPY130531C00168500 | 0.10 | 0.15 | 0.10 | 0.11 | 289 | 330 | | 168.50 | SPY7130531C00168500 | 0.21 | 0.00 | 0.09 | 0.11 | 12 | 12 | | 169.00 | SPY130524C00169000 | 0.01 | 0.00 | N/A | 0.01 | 97 | 29,130 | | 169.00 | SPY7130524C00169000 | 0.11 | 0.00 | N/A | 0.01 | 912 | 457 | | 169.00 | SPY130531C00169000 | 0.07 | 0.07 | 0.06 | 0.07 | 1,274 | 48,360 | | 169.00 | SPY7130531C00169000 | 0.14 | 0.00 | 0.06 | 0.07 | 1,020 | 1,277 | | 169.50 | SPY130524C00169500 | 0.01 | 0.00 | N/A | 0.01 | 1,784 | 9,121 | | 169.50 | SPY7130524C00169500 | 0.07 | 0.00 | N/A | 0.01 | 51 | 65 | | 169.50 | SPY130531C00169500 | 0.05 | 0.04 | 0.04 | 0.05 | 8 | 1,028 | | 170.00 | SPY130524C00170000 | 0.01 | 0.00 | N/A | 0.01 | 37 | 21,602 | | 170.00 | SPY7130524C00170000 | 0.05 | 0.00 | N/A | 0.01 | 135 | 137 | | 170.00 | SPY130531C00170000 | 0.03 | 0.05 | 0.02 | 0.03 | 8,553 | 166,330 | | 170.00 | SPY7130531C00170000 | 0.06 | 0.00 | 0.02 | 0.04 | 11 | 625 | | 170.50 | SPY130524C00170500 | 0.01 | 0.00 | N/A | 0.01 | 1 | 3,506 | | 170.50 | SPY7130524C00170500 | 0.18 | 0.00 | N/A | 0.01 | 5 | 5 | | 170.50 | SPY130531C00170500 | 0.02 | 0.05 | 0.01 | 0.02 | 200 | 136 | | 171.00 | SPY130524C00171000 | 0.01 | 0.00 | N/A | 0.01 | 50 | 9,065 | | 171.00 | SPY130531C00171000 | 0.02 | 0.02 | 0.01 | 0.02 | 307 | 10,621 | | 172.00 | SPY130524C00172000 | 0.01 | 0.00 | N/A | 0.01 | 55 | 3,416 | | 172.00 | SPY130531C00172000 | 0.01 | 0.01 | N/A | 0.01 | 563 | 16,282 | | 173.00 | SPY130524C00173000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 3,409 | | 173.00 | SPY130531C00173000 | 0.02 | 0.00 | N/A | 0.01 | 5 | 1,681 | | 174.00 | SPY130524C00174000 | 0.01 | 0.00 | N/A | 0.01 | 132 | 555 | | 174.00 | SPY7130524C00174000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 5 | | 174.00 | SPY130531C00174000 | 0.01 | 0.00 | N/A | 0.01 | 51 | 785 | | 175.00 | SPY130524C00175000 | 0.01 | 0.00 | N/A | 0.01 | 2,279 | 2,669 | | 175.00 | SPY130531C00175000 | 0.03 | 0.00 | N/A | 0.01 | 637 | 8,620 |
|
| Put Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 47.00 | SPY130531P00164500 | 0.87 | 0.02 | 0.86 | 0.88 | 15,169 | 7,955 | | 96.75 | SPY130531P00166500 | 1.91 | 1.91 | 1.88 | 1.90 | 1,448 | 267 | | 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 | SPY130524P00139000 | 0.02 | 0.00 | N/A | 0.01 | 8 | 167 | | 139.00 | SPY130531P00139000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 441 | | 140.00 | SPY130524P00140000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 3,830 | | 140.00 | SPY130531P00140000 | 0.01 | 0.00 | N/A | 0.01 | 4 | 720 | | 141.00 | SPY130524P00141000 | 0.01 | 0.00 | N/A | 0.01 | 149 | 549 | | 141.00 | SPY130531P00141000 | 0.01 | 0.00 | N/A | 0.01 | 191 | 180 | | 142.00 | SPY130524P00142000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 99 | | 142.00 | SPY130531P00142000 | 0.01 | 0.00 | N/A | 0.01 | 957 | 4,927 | | 143.00 | SPY130524P00143000 | 0.02 | 0.00 | N/A | 0.01 | 530 | 2,545 | | 143.00 | SPY130531P00143000 | 0.01 | 0.00 | N/A | 0.01 | 72 | 769 | | 144.00 | SPY130524P00144000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 1,540 | | 144.00 | SPY130531P00144000 | 0.01 | 0.00 | N/A | 0.01 | 159 | 1,358 | | 145.00 | SPY130524P00145000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 4,014 | | 145.00 | SPY130531P00145000 | 0.02 | 0.01 | N/A | 0.01 | 10 | 2,543 | | 146.00 | SPY130524P00146000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 3,366 | | 146.00 | SPY130531P00146000 | 0.02 | 0.00 | N/A | 0.02 | 2 | 4,536 | | 147.00 | SPY130524P00147000 | 0.01 | 0.00 | N/A | 0.01 | 116 | 3,205 | | 147.00 | SPY130531P00147000 | 0.02 | 0.00 | 0.01 | 0.02 | 220 | 2,007 | | 148.00 | SPY130524P00148000 | 0.01 | 0.00 | N/A | 0.01 | 106 | 1,917 | | 148.00 | SPY130531P00148000 | 0.02 | 0.00 | 0.01 | 0.02 | 41 | 1,337 | | 149.00 | SPY130524P00149000 | 0.02 | 0.00 | N/A | 0.01 | 181 | 3,523 | | 149.00 | SPY130531P00149000 | 0.02 | 0.00 | 0.01 | 0.02 | 100 | 39,226 | | 150.00 | SPY130524P00150000 | 0.01 | 0.00 | N/A | 0.01 | 250 | 42,703 | | 150.00 | SPY7130524P00150000 | 0.07 | 0.00 | N/A | 0.01 | 10 | 9 | | 150.00 | SPY130531P00150000 | 0.02 | 0.01 | 0.02 | 0.03 | 31 | 18,256 | | 151.00 | SPY130524P00151000 | 0.01 | 0.00 | N/A | 0.01 | 138 | 4,775 | | 151.00 | SPY7130524P00151000 | 0.08 | 0.00 | N/A | 0.01 | 40 | 1,205 | | 151.00 | SPY130531P00151000 | 0.03 | 0.01 | 0.02 | 0.03 | 2,155 | 55,218 | | 152.00 | SPY130524P00152000 | 0.01 | 0.00 | N/A | 0.01 | 4 | 8,602 | | 152.00 | SPY7130524P00152000 | 0.09 | 0.00 | N/A | 0.01 | 30 | 24 | | 152.00 | SPY130531P00152000 | 0.04 | 0.00 | 0.03 | 0.04 | 320 | 16,755 | | 153.00 | SPY130524P00153000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 8,242 | | 153.00 | SPY7130524P00153000 | 0.10 | 0.00 | N/A | 0.01 | 10 | 90 | | 153.00 | SPY130531P00153000 | 0.04 | 0.01 | 0.03 | 0.04 | 192 | 44,792 | | 153.50 | SPY7130531P00153500 | 0.82 | 0.00 | 0.02 | 0.05 | 1 | 1 | | 154.00 | SPY130524P00154000 | 0.01 | 0.00 | N/A | 0.01 | 37 | 8,735 | | 154.00 | SPY7130524P00154000 | 0.82 | 0.00 | N/A | 0.02 | 30 | 50 | | 154.00 | SPY130531P00154000 | 0.05 | 0.00 | 0.03 | 0.04 | 114 | 63,762 | | 155.00 | SPY130524P00155000 | 0.01 | 0.00 | N/A | 0.01 | 99 | 6,778 | | 155.00 | SPY7130524P00155000 | 0.31 | 0.00 | N/A | 0.02 | 100 | 108 | | 155.00 | SPY130531P00155000 | 0.05 | 0.00 | 0.04 | 0.05 | 504 | 18,522 | | 155.00 | SPY7130531P00155000 | 0.05 | 0.00 | 0.03 | 0.05 | 1 | 13 | | 155.50 | SPY130524P00155500 | 0.01 | 0.00 | N/A | 0.01 | 136 | 727 | | 155.50 | SPY7130531P00155500 | 0.08 | 0.00 | 0.03 | 0.05 | 10 | 50 | | 156.00 | SPY130524P00156000 | 0.01 | 0.00 | N/A | 0.01 | 865 | 15,599 | | 156.00 | SPY7130524P00156000 | 0.06 | 0.00 | N/A | 0.01 | 10 | 70 | | 156.00 | SPY130531P00156000 | 0.06 | 0.01 | 0.05 | 0.06 | 201 | 8,816 | | 156.00 | SPY7130531P00156000 | 0.57 | 0.00 | 0.03 | 0.06 | 3 | 1 | | 156.50 | SPY130524P00156500 | 0.01 | 0.00 | N/A | 0.01 | 613 | 2,372 | | 156.50 | SPY7130531P00156500 | 0.53 | 0.00 | 0.04 | 0.06 | 1 | 2 | | 157.00 | SPY130524P00157000 | 0.01 | 0.00 | N/A | 0.01 | 445 | 19,197 | | 157.00 | SPY7130524P00157000 | 0.24 | 0.00 | N/A | 0.01 | 3 | 24 | | 157.00 | SPY130531P00157000 | 0.07 | 0.03 | 0.06 | 0.07 | 1,198 | 22,590 | | 157.00 | SPY7130531P00157000 | 0.50 | 0.00 | 0.04 | 0.07 | 1 | 3 | | 157.50 | SPY130524P00157500 | 0.01 | 0.00 | N/A | 0.01 | 403 | 2,668 | | 157.50 | SPY7130531P00157500 | 0.79 | 0.00 | 0.05 | 0.08 | 1 | 46 | | 158.00 | SPY130524P00158000 | 0.01 | 0.01 | N/A | 0.01 | 25 | 11,689 | | 158.00 | SPY7130524P00158000 | 0.32 | 0.00 | N/A | 0.01 | 10 | 213 | | 158.00 | SPY130531P00158000 | 0.08 | 0.03 | 0.07 | 0.08 | 1,391 | 58,171 | | 158.00 | SPY7130531P00158000 | 0.12 | 1.44 | 0.06 | 0.08 | 2 | 1 | | 158.50 | SPY130524P00158500 | 0.02 | 0.00 | N/A | 0.01 | 646 | 2,854 | | 158.50 | SPY7130531P00158500 | 0.22 | 0.00 | 0.07 | 0.09 | 162 | 302 | | 159.00 | SPY130524P00159000 | 0.01 | 0.01 | N/A | 0.01 | 13 | 29,763 | | 159.00 | SPY7130524P00159000 | 0.17 | 0.00 | N/A | 0.01 | 5 | 352 | | 159.00 | SPY130531P00159000 | 0.09 | 0.04 | 0.09 | 0.10 | 909 | 38,869 | | 159.00 | SPY7130531P00159000 | 0.11 | 0.00 | 0.08 | 0.10 | 1 | 399 | | 159.50 | SPY130524P00159500 | 0.02 | 0.00 | N/A | 0.01 | 487 | 8,109 | | 159.50 | SPY7130531P00159500 | 0.18 | 0.00 | 0.10 | 0.12 | 10 | 23 | | 160.00 | SPY130524P00160000 | 0.01 | 0.02 | N/A | 0.01 | 544 | 32,419 | | 160.00 | SPY7130524P00160000 | 0.04 | 0.00 | N/A | 0.01 | 4 | 671 | | 160.00 | SPY130531P00160000 | 0.14 | 0.04 | 0.13 | 0.14 | 8,038 | 41,017 | | 160.00 | SPY7130531P00160000 | 0.25 | 0.10 | 0.12 | 0.14 | 5 | 19 | | 160.00 | SPYJ130531P00160000 | 0.38 | 0.00 | N/A | 5.00 | 3 | 3 | | 160.50 | SPY130524P00160500 | 0.01 | 0.02 | N/A | 0.01 | 301 | 4,605 | | 160.50 | SPY7130531P00160500 | 1.30 | 0.00 | 0.15 | 0.17 | 1 | 1 | | 160.50 | SPYJ130531P00160500 | 0.57 | 0.00 | N/A | 5.00 | 10 | 10 | | 161.00 | SPY130524P00161000 | 0.01 | 0.02 | N/A | 0.01 | 5,308 | 61,350 | | 161.00 | SPY7130524P00161000 | 0.09 | 0.00 | N/A | 0.01 | 3 | 17 | | 161.00 | SPY130531P00161000 | 0.19 | 0.05 | 0.19 | 0.20 | 9,797 | 37,847 | | 161.00 | SPY7130531P00161000 | 0.25 | 0.02 | 0.18 | 0.20 | 151 | 213 | | 161.00 | SPYJ130531P00161000 | 0.66 | 0.00 | N/A | 4.99 | 3 | 3 | | 161.50 | SPY130524P00161500 | 0.01 | 0.02 | N/A | 0.01 | 2,695 | 10,849 | | 161.50 | SPY7130531P00161500 | 0.38 | 0.04 | 0.23 | 0.25 | 11 | 50 | | 162.00 | SPY130524P00162000 | 0.01 | 0.03 | N/A | 0.01 | 25,065 | 60,560 | | 162.00 | SPY7130524P00162000 | 0.12 | 0.00 | N/A | 0.01 | 8 | 174 | | 162.00 | SPY130531P00162000 | 0.29 | 0.03 | 0.29 | 0.30 | 12,805 | 36,450 | | 162.00 | SPY7130531P00162000 | 0.40 | 0.00 | 0.28 | 0.30 | 39 | 3,503 | | 162.50 | SPY130524P00162500 | 0.01 | 0.04 | N/A | 0.01 | 9,270 | 18,892 | | 162.50 | SPY7130524P00162500 | 0.16 | 0.00 | N/A | 0.01 | 1 | 11 | | 162.50 | SPY7130531P00162500 | 0.57 | 0.22 | 0.36 | 0.38 | 1 | 323 | | 163.00 | SPY130524P00163000 | 0.01 | 0.06 | 0.01 | 0.02 | 25,259 | 110,688 | | 163.00 | SPY7130524P00163000 | 0.06 | 0.15 | N/A | 0.02 | 5 | 291 | | 163.00 | SPY130531P00163000 | 0.45 | 0.03 | 0.45 | 0.47 | 26,422 | 41,574 | | 163.00 | SPY7130531P00163000 | 0.68 | 0.06 | 0.45 | 0.47 | 15 | 528 | | 163.00 | SPYJ130531P00163000 | 1.09 | 0.00 | N/A | 4.99 | 10 | 13 | | 163.50 | SPY130524P00163500 | 0.02 | 0.09 | 0.01 | 0.02 | 40,354 | 36,424 | | 163.50 | SPY7130524P00163500 | 0.06 | 0.48 | 0.01 | 0.02 | 237 | 575 | | 163.50 | SPY130531P00163500 | 0.57 | 0.01 | 0.56 | 0.57 | 10,211 | 7,058 | | 163.50 | SPY7130531P00163500 | 0.84 | 0.25 | 0.55 | 0.57 | 812 | 307 | | 164.00 | SPY130524P00164000 | 0.03 | 0.14 | 0.03 | 0.04 | 107,928 | 93,313 | | 164.00 | SPY7130524P00164000 | 0.35 | 0.02 | 0.02 | 0.04 | 1,818 | 471 | | 164.00 | SPYJ130524P00164000 | 0.31 | 0.05 | N/A | 4.98 | 7 | 13 | | 164.00 | SPY130531P00164000 | 0.71 | 0.02 | 0.71 | 0.73 | 69,859 | 83,840 | | 164.00 | SPY7130531P00164000 | 1.02 | 0.24 | 0.70 | 0.72 | 53 | 2,389 | | 164.00 | SPYJ130531P00164000 | 1.41 | 0.00 | N/A | 4.99 | 6 | 9 | | 164.50 | SPY130524P00164500 | 0.07 | 0.17 | 0.07 | 0.08 | 55,846 | 23,342 | | 164.50 | SPY7130524P00164500 | 0.27 | 0.13 | 0.06 | 0.08 | 388 | 945 | | 164.50 | SPY7130531P00164500 | 1.23 | 0.37 | 0.86 | 0.88 | 40 | 611 | | 165.00 | SPY130524P00165000 | 0.21 | 0.16 | 0.20 | 0.21 | 77,349 | 100,857 | | 165.00 | SPY7130524P00165000 | 0.27 | 0.08 | 0.19 | 0.22 | 112 | 2,380 | | 165.00 | SPY130531P00165000 | 1.06 | 0.03 | 1.05 | 1.06 | 18,381 | 43,326 | | 165.00 | SPY7130531P00165000 | 1.08 | 0.11 | 1.06 | 1.08 | 43 | 1,323 | | 165.50 | SPY130524P00165500 | 0.50 | 0.06 | 0.50 | 0.51 | 15,246 | 28,601 | | 165.50 | SPY7130524P00165500 | 1.24 | 0.60 | 0.28 | 1.67 | 12 | 2,415 | | 165.50 | SPY130531P00165500 | 1.32 | 0.05 | 1.31 | 1.32 | 3,436 | 3,781 | | 165.50 | SPY7130531P00165500 | 1.83 | 0.51 | 1.28 | 1.30 | 10 | 74 | | 166.00 | SPY130524P00166000 | 0.89 | 0.05 | 0.89 | 0.92 | 56,738 | 109,167 | | 166.00 | SPY7130524P00166000 | 1.25 | 0.57 | 0.61 | 1.97 | 20 | 2,216 | | 166.00 | SPY130531P00166000 | 1.57 | 0.02 | 1.54 | 1.56 | 9,923 | 41,297 | | 166.00 | SPY7130531P00166000 | 1.80 | 0.30 | 1.55 | 1.58 | 134 | 5,373 | | 166.50 | SPY130524P00166500 | 1.45 | 0.20 | 1.39 | 1.44 | 2,640 | 60,520 | | 166.50 | SPY7130524P00166500 | 1.54 | 0.08 | 0.90 | 2.63 | 20 | 3,643 | | 166.50 | SPY7130531P00166500 | 2.75 | 54.35 | 1.86 | 1.90 | 285 | 285 | | 167.00 | SPY130524P00167000 | 1.90 | 0.32 | 1.86 | 1.93 | 4,618 | 37,431 | | 167.00 | SPY7130524P00167000 | 1.90 | 0.80 | 1.41 | 1.98 | 24 | 2,105 | | 167.00 | SPY130531P00167000 | 2.22 | 0.07 | 2.21 | 2.25 | 7,025 | 23,568 | | 167.00 | SPY7130531P00167000 | 2.55 | 0.31 | 2.03 | 3.35 | 4 | 2,248 | | 167.50 | SPY130524P00167500 | 2.41 | 0.21 | 2.38 | 2.44 | 578 | 23,235 | | 167.50 | SPY7130524P00167500 | 3.00 | 0.00 | 2.09 | 3.74 | 3 | 2,162 | | 168.00 | SPY130524P00168000 | 2.91 | 0.33 | 2.93 | 2.98 | 1,062 | 13,165 | | 168.00 | SPY7130524P00168000 | 4.00 | 0.60 | 2.32 | 3.01 | 10 | 791 | | 168.00 | SPY130531P00168000 | 3.04 | 0.19 | 3.01 | 3.10 | 1,021 | 10,371 | | 168.00 | SPY7130531P00168000 | 2.30 | 0.00 | 2.70 | 4.76 | 6 | 4,122 | | 168.50 | SPY130524P00168500 | 3.57 | 0.56 | 3.41 | 3.47 | 493 | 6,696 | | 168.50 | SPY7130524P00168500 | 4.00 | 0.00 | 3.15 | 4.78 | 2 | 867 | | 169.00 | SPY130524P00169000 | 4.25 | 0.74 | 3.90 | 3.94 | 140 | 4,805 | | 169.00 | SPY7130524P00169000 | 1.08 | 0.00 | 2.59 | 4.11 | 385 | 221 | | 169.00 | SPY130531P00169000 | 4.49 | 0.90 | 3.93 | 4.04 | 429 | 1,881 | | 169.00 | SPY7130531P00169000 | 2.97 | 0.00 | 2.50 | 5.81 | 1,879 | 1,599 | | 169.50 | SPY130524P00169500 | 4.92 | 0.80 | 4.36 | 4.47 | 62 | 1,929 | | 169.50 | SPY7130524P00169500 | 3.20 | 0.00 | 2.78 | 6.00 | 47 | 21 | | 169.50 | SPY130531P00169500 | 4.20 | 89.30 | 4.38 | 4.50 | 233 | 87 | | 170.00 | SPY130524P00170000 | 4.93 | 0.27 | 4.86 | 4.96 | 508 | 2,615 | | 170.00 | SPY7130524P00170000 | 2.22 | 0.00 | 3.52 | 7.00 | 56 | 56 | | 170.00 | SPY130531P00170000 | 5.30 | 0.65 | 4.84 | 4.96 | 80 | 7,496 | | 170.00 | SPY7130531P00170000 | 2.56 | 0.00 | 3.60 | 6.87 | 581 | 216 | | 170.50 | SPY130524P00170500 | 4.95 | 0.00 | 5.36 | 5.48 | 47 | 399 | | 171.00 | SPY130524P00171000 | 6.05 | 0.58 | 5.87 | 5.98 | 3 | 436 | | 171.00 | SPY130531P00171000 | 6.25 | 0.00 | 5.89 | 6.01 | 159 | 681 | | 172.00 | SPY130524P00172000 | 6.30 | 0.00 | 6.86 | 6.97 | 449 | 286 | | 172.00 | SPY130531P00172000 | 7.70 | 0.00 | 6.86 | 6.97 | 125 | 466 | | 173.00 | SPY130524P00173000 | 5.09 | 0.00 | 7.87 | 7.97 | 140 | 140 | | 173.00 | SPY130531P00173000 | 7.25 | 0.00 | 7.85 | 7.97 | 289 | 197 | | 174.00 | SPY130524P00174000 | 6.69 | 0.00 | 8.86 | 8.97 | 24 | 17 | | 174.00 | SPY130531P00174000 | 6.79 | 0.00 | 8.85 | 8.97 | 170 | 170 | | 175.00 | SPY130524P00175000 | 10.64 | 1.14 | 9.88 | 10.01 | 75 | 59 | | 175.00 | SPY130531P00175000 | 10.15 | 0.81 | 9.81 | 9.94 | 35 | 69 | | 220.00 | SPY130531P00167500 | 2.87 | 1.37 | 2.58 | 2.66 | 153 | 202 | | 265.00 | SPY130531P00168500 | 3.81 | 2.71 | 3.45 | 3.56 | 240 | 222 | | 1,425.00 | SPY130531P00162500 | 0.37 | 0.37 | 0.36 | 0.38 | 2,485 | 635 | | 2,550.00 | SPY130531P00161500 | 0.25 | 0.25 | 0.23 | 0.25 | 310 | 469 | | 3,300.00 | SPY130531P00160500 | 0.19 | 1.31 | 0.15 | 0.16 | 1,276 | 401 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|