Standard & Poor's Corp (.SPX)

Calls

Symbol Last Last
Trade		 Chg Open
Interest		 Vol
SPX4L100 1,500.00 05/2013 0.00 2005 0
SPX4L200 1,312.70 03/2013 0.00 2001 0
SPX4L250 0.00 0.00 2000 0
SPX4L300 0.00 0.00 0 0
SPX4L350 0.00 0.00 0 0
SPX4L400 990.00 10/2012 0.00 8 0
SPX4L450 0.00 0.00 0 0
SPX4L500 1,108.00 05/2013 0.00 3156 0
SPX4L550 0.00 0.00 0 0
SPX4L600 721.12 07/2012 0.00 3 0
SPX4L650 0.00 0.00 0 0
SPX4L700 813.33 04/2013 0.00 2770 0
SPX4L750 793.91 04/2013 0.00 60 0
SPX4L775 0.00 0.00 0 0
SPX4L800 754.75 05/2013 0.00 2430 0
SPX4L825 0.00 0.00 0 0
SPX4L850 707.15 05/2013 0.00 50 0
SPX4L875 0.00 0.00 0 0
SPX4L900 676.45 05/2013 0.00 60 0
SPX4L925 0.00 0.00 0 0
SPX4L950 434.20 06/2012 0.00 0 0
SPX4L975 0.00 0.00 0 0
SPX4L1000 629.00 05/2013 103.45 322 0
SPX4L1025 0.00 0.00 0 0
SPX4L1050 325.50 06/2012 0.00 800 0
SPX4L1075 319.32 07/2012 0.00 2 0
SPX4L1100 539.70 05/2013 196.70 502 0
SPX4L1125 0.00 0.00 0 0
SPX4L1150 290.00 10/2012 0.00 6 0
SPX4L1175 286.15 12/2012 0.00 8 0
SPX4L1200 353.55 03/2013 0.00 1987 0
SPX4L1225 290.00 10/2012 0.00 502 0
SPX4L1250 257.00 01/2013 0.00 1847 0
SPX4L1275 344.00 05/2013 0.00 2609 0
SPX4L1300 385.22 05/2013 0.00 5714 0
SPX4L1325 256.50 03/2013 0.00 3402 0
SPX4L1350 339.70 05/2013 0.00 7481 0
SPX4L1375 219.30 03/2013 0.00 6078 0
SPX4L1400 305.93 05/2013 0.00 20360 0
SPX4L1425 210.00 04/2013 0.00 4363 0
SPX4L1450 246.10 05/2013 0.00 11031 0
SPX4L1475 204.00 05/2013 0.00 1845 0
SPX4L1500 227.00 05/2013 0.00 17979 0
SPX4L1525 200.00 05/2013 0.00 2651 0
SPX4L1550 192.00 05/2013 0.00 9350 0
SPX4L1575 178.40 05/2013 0.00 2442 0
SPX4L1600 168.22 05/2013 0.00 10238 0
SPX4L1625 140.00 05/2013 -3.00 3121 0
SPX4L1650 129.00 05/2013 6.00 9099 0
SPX4L1675 117.50 05/2013 0.00 669 0
SPX4L1700 103.20 05/2013 -2.10 9191 0
SPX4L1725 89.35 05/2013 -7.46 1515 0
SPX4L1750 80.00 05/2013 -3.20 5391 0
SPX4L1775 76.71 05/2013 0.00 14 0
SPX4L1800 63.18 05/2013 3.78 25058 0
SPX4L1825 57.00 05/2013 0.00 251 0
SPX4L1850 47.35 05/2013 -0.35 2389 0
SPX4L1875 48.75 05/2013 0.00 131 0
SPX4L1900 36.35 05/2013 3.35 10014 0
SPX4L1925 37.62 05/2013 0.00 17 0
SPX4L1950 31.00 05/2013 0.00 1426 0
SPX4L1975 23.00 05/2013 0.00 102 0
SPX4L2000 19.64 05/2013 0.74 15233 0
SPX4L2100 10.60 05/2013 -0.47 10401 0
SPX4L2200 6.40 05/2013 0.00 3269 0
SPX4L2250 4.40 05/2013 -0.29 12172 0
SPX4L2500 1.05 05/2013 -0.10 3872 0
SPX4L3000 0.15 05/2013 0.00 4297 0

 

Strike
Price
100.0
200.0
250.0
300.0
350.0
400.0
450.0
500.0
550.0
600.0
650.0
700.0
750.0
775.0
800.0
825.0
850.0
875.0
900.0
925.0
950.0
975.0
1000.0
1025.0
1050.0
1075.0
1100.0
1125.0
1150.0
1175.0
1200.0
1225.0
1250.0
1275.0
1300.0
1325.0
1350.0
1375.0
1400.0
1425.0
1450.0
1475.0
1500.0
1525.0
1550.0
1575.0
1600.0
1625.0
1650.0
1675.0
1700.0
1725.0
1750.0
1775.0
1800.0
1825.0
1850.0
1875.0
1900.0
1925.0
1950.0
1975.0
2000.0
2100.0
2200.0
2250.0
2500.0
3000.0

Puts

Symbol Last Last
Trade		 Chg Open
Interest		 Vol
SPX4X100 0.04 05/2013 -0.01 19145 0
SPX4X200 0.15 05/2013 0.00 65601 0
SPX4X250 0.25 05/2013 0.00 14320 0
SPX4X300 0.30 05/2013 -0.05 8789 0
SPX4X350 0.45 05/2013 -0.05 3914 0
SPX4X400 0.70 05/2013 0.00 191 0
SPX4X450 1.04 05/2013 -0.01 626 0
SPX4X500 1.50 05/2013 0.00 5429 0
SPX4X550 2.85 03/2013 0.00 1548 0
SPX4X600 2.25 05/2013 0.00 4199 0
SPX4X650 9.60 12/2012 0.00 2633 0
SPX4X700 3.00 05/2013 0.00 7175 0
SPX4X750 4.83 05/2013 0.00 3694 0
SPX4X775 5.10 05/2013 0.00 402 0
SPX4X800 5.60 05/2013 0.00 2171 0
SPX4X825 7.50 05/2013 -0.30 238 0
SPX4X850 7.55 05/2013 0.00 1610 0
SPX4X875 11.90 04/2013 0.00 23 0
SPX4X900 9.55 05/2013 0.00 17136 0
SPX4X925 16.30 04/2013 0.00 787 0
SPX4X950 12.10 05/2013 0.00 2546 0
SPX4X975 13.80 05/2013 -0.74 2477 0
SPX4X1000 15.50 05/2013 0.50 11365 0
SPX4X1025 25.00 04/2013 0.00 633 0
SPX4X1050 18.95 05/2013 0.00 5916 0
SPX4X1075 34.00 02/2013 0.00 449 0
SPX4X1100 23.10 05/2013 -0.90 16456 0
SPX4X1125 27.20 04/2013 0.00 1670 0
SPX4X1150 28.30 05/2013 0.25 9149 0
SPX4X1175 30.15 05/2013 0.00 4306 0
SPX4X1200 33.40 05/2013 1.20 17758 0
SPX4X1225 36.72 05/2013 0.00 3306 0
SPX4X1250 39.40 05/2013 0.00 13873 0
SPX4X1275 47.78 05/2013 0.00 5778 0
SPX4X1300 49.70 05/2013 0.10 22480 0
SPX4X1325 52.75 05/2013 0.00 13650 0
SPX4X1350 61.35 05/2013 0.00 22921 0
SPX4X1375 68.80 05/2013 0.00 7222 0
SPX4X1400 69.50 05/2013 -2.10 25143 0
SPX4X1425 76.00 05/2013 0.00 7993 0
SPX4X1450 83.00 05/2013 -0.30 18750 0
SPX4X1475 90.00 05/2013 -2.65 6505 0
SPX4X1500 98.60 05/2013 0.50 25203 0
SPX4X1525 105.20 05/2013 -1.40 3659 0
SPX4X1550 116.75 05/2013 6.55 9868 0
SPX4X1575 148.30 04/2013 0.00 2264 0
SPX4X1600 134.80 05/2013 -0.70 10500 0
SPX4X1625 143.20 05/2013 -5.69 7196 0
SPX4X1650 155.00 05/2013 -4.90 3733 0
SPX4X1675 163.30 05/2013 0.00 416 0
SPX4X1700 184.60 05/2013 0.00 3879 0
SPX4X1725 0.00 0.00 0 0
SPX4X1750 210.00 05/2013 210.00 1500 0
SPX4X1775 0.00 0.00 0 0
SPX4X1800 308.40 03/2013 0.00 0 0
SPX4X1825 263.50 05/2013 0.00 1 0
SPX4X1850 0.00 0.00 0 0
SPX4X1875 0.00 0.00 0 0
SPX4X1900 517.26 09/2012 0.00 10 0
SPX4X1925 0.00 0.00 0 0
SPX4X1950 0.00 0.00 0 0
SPX4X1975 0.00 0.00 0 0
SPX4X2000 396.50 05/2013 -4.50 311 0
SPX4X2100 489.00 05/2013 -231.00 2002 0
SPX4X2200 0.00 0.00 2000 0
SPX4X2250 987.43 06/2012 0.00 2000 0
SPX4X2500 885.90 05/2013 0.00 2012 0
SPX4X3000 1,381.00 05/2013 0.00 76 0

Options expiring Fri, Dec 19 2014

Green options are in the money. All quotes delayed by at least 20 minutes.