SPX Option Chain
All Expiries, All
Active Strikes
SPX STRK
EXP UNIQUE KEY ---CALLS--07/27--- -------PUTS-------
PRICE PRI DAYS
EXPIRY&STRK PREM VOL
OI PREM VOL
OI
======= ==== ====
===========
==================
==================
1094.83 500
24 20040800500 606.00 0
9750 0.05 0
9750
1094.83 600
24 20040800600 0.00
0 0 0.05
0 10
1094.83 650
24 20040800650 0.00
0 0 0.10
0 30
1094.83 700
24 20040800700 0.00
0 0 0.05
0 100
1094.83 750
24 20040800750 0.00
0 0 0.05
0 2120
1094.83 800
24 20040800800 0.00
0 0 0.10
0 6996
1094.83 825
24 20040800825 0.00
0 0 0.10
0 7302
1094.83 850
24 20040800850 0.00
0 0 0.15
0 7972
1094.83 875
24 20040800875 0.00
0 0 0.25
0 4645
1094.83 900
24 20040800900 207.50 0
3 0.25 1050
15764
1094.83 925
24 20040800925 173.30 0
500 0.50 354
15343
1094.83 950
24 20040800950 141.60 2
404 0.50 316
23157
1094.83 965
24 20040800965 0.00
0 0 0.75
25 1187
1094.83 975
24 20040800975 121.00 4
684 0.80 762
66643
1094.83 985
24 20040800985 0.00
0 0 1.50 0
2080
1094.83 995
24 20040800995 90.20
0 10 1.30
255 72696
1094.83 1005
24 20040801005 114.00 0
3 1.60 25
16677
1094.83 1010
24 20040801010 101.00 0
130 1.70 1365
12115
1094.83
1015
24 20040801015 0.00
0 0 3.50
0 3066
1094.83 1020
24 20040801020 70.00
0 61 2.30
218 941
1094.83 1025
24 20040801025 72.00
1333 4848 2.35
1020 37556
1094.83 1040
24 20040801040 53.00
6 590 3.70
172 6064
1094.83 1050
24 20040801050 47.60
998 3052 4.80
6952 41539
1094.83 1060
24 20040801060 37.00
16 26 6.50
661 3041
1094.83 1065
24 20040801065 34.00
0 1 7.10
73 3080
1094.83 1070
24 20040801070 30.90
6 161 9.20
149 5052
1094.83 1075
24 20040801075 28.30
307 4106 9.20 10712
35638
1094.83 1080
24 20040801080 24.50
875 1586 10.60
6340 16300
1094.83 1085
24 20040801085 0.00
0 0 12.20
200 0
1094.83 1090
24 20040801090 17.00
2170 1726 14.10
3371 10657
1094.83 1095
24 20040801095 15.70
122 793 16.50
16 5052
1094.83 1100
24 20040801100 11.70
6408 17953 18.50
1286 25412
1094.83 1105
24 20040801105 10.20
202 2569 20.00
10 4970
1094.83 1110
24 20040801110 7.70
771 4895 24.00
3210 13867
1094.83 1115
24 20040801115 6.30
2578 5163 27.70
599 2808
1094.83 1120
24 20040801120 5.00
636 5469 31.00
101 3827
1094.83 1125
24 20040801125 3.20
1856 24315 35.60
25 16045
1094.83 1130
24 20040801130 2.70
1620 6409 43.30
175 2029
1094.83 1135
24 20040801135 1.90
95 4376 40.00
0 2982
1094.83 1140
24 20040801140 1.40
1954 8643 47.00
952 4204
1094.83 1145
24 20040801145 0.85
100 3734 37.60
0 5
1094.83 1150
24 20040801150 0.75
829 16942 57.00
25 1757
1094.83 1155
24 20040801155 0.30
10 2027 53.00
0 22
1094.83 1160
24 20040801160 0.40
32 6888 66.00
0 41
1094.83 1165
24 20040801165 0.50
28 1789 62.50
0 2
1094.83 1170
24 20040801170 0.20
6 4253 61.00
0 83
1094.83 1175
24 20040801175 0.20
1819 29357 85.00
0 178
1094.83 1180
24 20040801180 0.15
5 3791 73.00
0 14
1094.83 1185
24 20040801185 0.25
113 10710 0.00
0 0
1094.83 1200
24 20040801200 0.10
1850 32667 105.00 5
116
1094.83
1225
24 20040801225 0.05
50 13472 135.30 0
40
1094.83 1250
24 20040801250 0.05
0 7396 165.00 0
104
1094.83 1300
24 20040801300 0.05
0 800 0.00
0 0
1094.83 1500
24 20040801500 0.05
0 9750 392.70 0
9750
1094.83 500
52 20040900500 586.60 0
21318 0.10 0
21646
1094.83 600
52 20040900600 528.00 0
70 0.10 0
1748
1094.83 650
52 20040900650 0.00
0 0 0.50
0 4303
1094.83 700
52 20040900700 0.00 0
0 0.10 0
27869
1094.83 750
52 20040900750 0.00
0 1 0.50
0 7968
1094.83 800
52 20040900800 333.00 0
2 0.40 6735
17526
1094.83 850
52 20040900850 255.00 0
227 0.50 75
18485
1094.83 900
52 20040900900 229.00 0
7062 1.50 250
19293
1094.83 925
52 20040900925 158.00 0
1130 2.05 50
11996
1094.83 950
52 20040900950 137.50 0
1327 2.50 4963
46698
1094.83 975
52 20040900975 116.00 1000
1210 3.70 311
8141
1094.83 995
52 20040900995 92.00
0 558 5.00
41 29641
1094.83 1005
52 20040901005 84.00
0 1604 5.80
15 27684
1094.83 1015
52 20040901015 0.00
0 0 9.00
0 1060
1094.83 1025
52 20040901025 77.00
1255 4065 8.40
791 51851
1094.83 1030
52 20040901030 70.00
15 15 10.50
1410 27
1094.83 1035
52 20040901035 0.00
0 0 11.40
1004 523
1094.83 1045
52 20040901045 0.00
0 0 14.90
0 155
1094.83 1050
52 20040901050 57.40
2030 10676 12.00
4659 67642
1094.83 1055
52 20040901055 0.00
0 0 14.00
300 0
1094.83 1060
52 20040901060 44.50
1 1 16.50
113 705
1094.83 1075
52 20040901075 37.50
512 5706 18.90
3369 40546
1094.83 1085
52 20040901085 30.00
2168 7247 22.00
2548 16258
1094.83 1090
52 20040901090 28.00
2637 2594 25.50
2689 2589
1094.83 1095
52 20040901095 24.00 294 865 26.00
393 825
1094.83 1100
52 20040901100 21.80
1285 30232 28.00
636 54172
1094.83 1105
52 20040901105 20.10
12 6735 35.00
0 7111
1094.83 1110
52 20040901110 17.00
11 9601 33.00
1180 12806
1094.83 1115
52 20040901115 15.00
1045 11532 44.00
0 11333
1094.83 1120
52 20040901120 13.40
1 996 46.50
0 1146
1094.83 1125
52 20040901125 10.50
2480 57732 42.00
1000 59950
1094.83 1130
52 20040901130 7.80
400 3437 49.50
0 3347
1094.83 1135
52 20040901135 7.00
105 19210 48.50
26 19041
1094.83 1140
52 20040901140 5.60
903 6880 52.60
2 4720
1094.83 1145
52 20040901145 0.00
0 0 0.00
0 0
1094.83 1150
52 20040901150 4.60
23666 34140 59.00 1031 17647
1094.83 1160
52 20040901160 3.40
14 8039 57.70
0 20
1094.83 1175
52 20040901175 1.40
203 22945 87.50
200 2162
1094.83 1185
52 20040901185 1.00
2 731 0.00
0 0
1094.83 1200
52 20040901200 0.45
50 34958 108.00 253
1363
1094.83 1225
52 20040901225 0.25
0 6977 134.50 0
918
1094.83 1250
52 20040901250 0.15
300 17184 157.00 0
1424
1094.83 1275
52 20040901275 0.25
0 2431 0.00
0 0
1094.83 1300
52 20040901300 0.50
0 11261 157.50 0
32
1094.83 1350
52 20040901350 0.50
0 1956 237.70 0
554
1094.83 1400
52 20040901400 0.50
0 1634 307.00 4 171
1094.83 1475
52 20040901475 0.50
0 184 0.00
0 0
1094.83 1500
52 20040901500 0.10
0 21082 417.80 0
21319
1094.83 600
80 20041000600 0.00
0 0 0.00
0 0
1094.83 625
80 20041000625 0.00
0 0 0.00
0 0
1094.83 650
80 20041000650 0.00
0 0 0.25
0 10
1094.83 675
80 20041000675 0.00
0 0 0.00
0 0
1094.83 700
80 20041000700 0.00
0 0 0.00
0 0
1094.83 725
80 20041000725 0.00
0 0 0.00
0 0
1094.83 750
80 20041000750 335.00 1
1 0.60 0
200
1094.83 775
80 20041000775 0.00
0 0 0.00
0 0
1094.83 800
80 20041000800 0.00
0 0 0.80
100 446
1094.83 825
80 20041000825 0.00
0 0 0.00
0 0
1094.83 850
80 20041000850 0.00
0 0 1.50
200 268
1094.83 875
80 20041000875 0.00
0 0 2.70
0 110
1094.83 900
80 20041000900 0.00
0 0 3.00
503 341
1094.83 925
80 20041000925 0.00
0 0 5.20
0 16
1094.83 950
80 20041000950 143.00 0
9 5.10 17
591
1094.83 975
80 20041000975 0.00
0 0 10.80
0 2680
1094.83 995
80 20041000995 0.00
0 0 12.40
0 13
1094.83 1005
80 20041001005 0.00
0 0 10.80
1 1496
1094.83 1025
80 20041001025 83.00
1 103 16.00
5 829
1094.83 1050
80 20041001050 70.50
0 85 20.00
179 1656
1094.83 1075
80 20041001075 37.50
0 91 28.80
675 1573
1094.83 1100
80 20041001100 29.50
25 1911 36.00
20 1250
1094.83 1125
80 20041001125 18.50
64 875 56.50
0 21
1094.83 1150
80 20041001150 9.00
2 2747 0.00
0 0
1094.83 1175
80 20041001175 5.00
17 5446 0.00
0 0
1094.83 1200
80 20041001200 1.50
0 3399 107.00 1
26
1094.83 1225
80 20041001225 0.50
35 3578 0.00
0 0
1094.83 1250
80 20041001250 0.90
0 306 0.00
0 0
1094.83 900
115 20041100900 0.00
0 0 0.00
0 0
1094.83 950
115 20041100950 0.00
0 0 11.20
0 15
1094.83 995
115 20041100995 0.00
0 0 0.00
0 0
1094.83 1005
115 20041101005 100.00 0
20 0.00 0
0
1094.83 1050
115 20041101050 0.00
0 0 30.00
400 1500
1094.83 1075
115 20041101075 0.00
0 100 39.00
0 102
1094.83 1100
115 20041101100 36.00
0 1130 46.00
100 0
1094.83 1150
115 20041101150 16.00
17 1100 0.00
0 0
1094.83 1200
115 20041101200 4.70
3 2 123.00 0
5
1094.83 1250
115 20041101250 1.30
5 0 0.00
0 0
1094.83 400
143 20041200400 720.00 0
2024 0.05 0
9118
1094.83 500
143 20041200500 610.50 0
519 0.15 4
6116
1094.83 600
143 20041200600 517.00 0
186 0.40 0
23209
1094.83 650
143 20041200650 381.50 0
3 0.60 0
6826
1094.83 700
143 20041200700 422.60 0
228 1.20 0
45632
1094.83 750
143 20041200750 330.00 0
136 2.10 0
13824
1094.83 775
143 20041200775 82.50
0 100 2.70
0 2604
1094.83 800
143 20041200800 291.50 0
3380 3.80 0
41772
1094.83 825
143 20041200825 160.50 0
452 4.60 0
7199
1094.83 850
143 20041200850 290.00 0 2504 4.90
200 24090
1094.83 875
143 20041200875 238.50 0
1366 7.50 0
3781
1094.83 900
143 20041200900 196.00 0
4166 7.80 5
41972
1094.83 925
143 20041200925 180.50 0
3884 9.90 100
19964
1094.83 950 143 20041200950 149.50 2 3549 12.50
409 40821
1094.83 960
143 20041200960 0.00
0 0 15.00
130 7080
1094.83 970
143 20041200970 0.00
0 0 0.00
0 0
1094.83 975
143 20041200975 130.00 0
7513 15.40 40
9602
1094.83 980
143 20041200980 0.00
0 0 18.90
2 270
1094.83 995
143 20041200995 109.50 0
5764 18.90 5300
36870
1094.83 1005
143 20041201005 100.00 0
1894 20.80 85
22537
1094.83 1025
143 20041201025 85.00
0 5519 26.40
4254 36945
1094.83 1030
143 20041201030 80.00
0 11 29.30
0 3409
1094.83 1035
143 20041201035 115.50 0
62 29.80 203
1887
1094.83 1040
143 20041201040 81.00
30 1 32.10
0 2175
1094.83 1050
143 20041201050 75.30
1 12868 33.90
371 42764
1094.83 1070
143 20041201070 55.50
0 2 36.90
390 8619
1094.83 1075
143 20041201075 55.00
0 10989 39.30
211 32439
1094.83 1080
143 20041201080 48.00
0 1215 48.00
0 2234
1094.83 1100
143 20041201100 42.80
55 21713 49.00
115 39664
1094.83 1125
143 20041201125 30.20
53 20168 61.90
550 26240
1094.83 1135
143 20041201135 23.50
6 588 71.00
1 304
1094.83 1140
143 20041201140 24.70
110 9063 71.00
100 8435
1094.83 1150
143 20041201150 21.50
251 36043 79.50
5 21543
1094.83 1155
143 20041201155 27.00
0 913 52.70
0 471
1094.83 1160
143 20041201160 17.50
0 2792 76.00
0 934
1094.83 1165
143 20041201165 15.80
0 768 0.00
0 0
1094.83 1170
143 20041201170 13.50
0 80 0.00
0 0
1094.83 1175
143 20041201175 12.80
0 15224 79.00
0 507
1094.83 1180
143 20041201180 12.90
0 86 71.50
0 16
1094.83 1190
143 20041201190 8.70
0 765 122.20 0
2
1094.83 1200
143 20041201200 7.80
150 30870 125.50 0
12926
1094.83 1205
143 20041201205 6.70
10 0 0.00 0
0
1094.83 1210
143 20041201210 16.00
0 3200 0.00
0 0
1094.83 1215
143 20041201215 16.00
0 1000 0.00
0 0
1094.83 1220
143 20041201220 15.00
0 500 0.00
0 0
1094.83 1225
143 20041201225 4.00
0 9258 137.50 0
1204
1094.83 1245
143 20041201245 8.50
0 2260 151.00 0
40
1094.83 1250
143 20041201250 2.30
0 44233 166.00 0
17680
1094.83 1300
143 20041201300 0.60
200 26187 213.80 0
2430
1094.83 1325
143 20041201325 0.20
0 4217 0.00
0 0
1094.83 1350
143 20041201350 0.30
0 5051 254.00 0
691
1094.83 1400
143 20041201400 0.40
0 4318 318.00 0
1103
1094.83 1450
143 20041201450 0.40
0 1917 313.00 0
280
1094.83 1500
143 20041201500 0.10
0 59 376.00 0
543
1094.83 1550
143 20041201550 0.25
0 1703 419.00 0
2177
1094.83 550
234 20050300550 0.00
0 0 0.60
0 5533
1094.83 600
234 20050300600 0.00
0 0 1.00
0 575
1094.83 700
234 20050300700 0.00
0 0 3.00
50 1247
1094.83 750
234 20050300750 0.00
0 0 4.60
100 3128
1094.83 800
234 20050300800 0.00
0 0 6.90
4330 22100
1094.83 825
234 20050300825 0.00
0 0 9.20
0 4104
1094.83 850
234 20050300850 0.00
0 0 9.50
0 24604
1094.83 900
234 20050300900 196.30 0
740 15.70 2000
17247
1094.83 925
234 20050300925 0.00
0 0 12.40
0 2114
1094.83 950
234 20050300950 179.00 0
1 22.00 0
4440
1094.83 975
234 20050300975 140.00 300
0 26.00 850
2252
1094.83 995
234 20050300995 0.00
0 0 32.00
0 5287
1094.83 1005
234 20050301005 144.00 0
43 34.50 1
2451
1094.83 1025
234 20050301025 146.00 0
20 40.40 400
9586
1094.83 1050
234 20050301050 85.00
0 25 46.00
105 8675
1094.83 1075
234 20050301075 69.00
0 202 54.90
705 3137
1094.83 1100
234 20050301100 52.80
0 5318 65.00
150 8520
1094.83 1125
234 20050301125 50.50
0 8273 77.00
500 9084
1094.83 1150
234 20050301150 35.70
0 7130 98.50 0
3365
1094.83 1175
234 20050301175 23.20
900 1567 88.80
0 30
1094.83 1200
234 20050301200 17.10
854 5582 120.50 50
1587
1094.83 1225
234 20050301225 25.00
0 2468 0.00
0 0
1094.83
1250
234 20050301250 7.00
0 2768 122.00 0
17
1094.83 1275
234 20050301275 11.20
0 10 151.50 0
2
1094.83 1300
234 20050301300 3.00
200 12465 170.00 0
180
1094.83 1350
234 20050301350 1.10
0 90 250.50 0 2
1094.83 1400
234 20050301400 0.80
0 104 292.00 0
420
1094.83 500
325 20050600500 607.00 0
3514 0.70 150
13167
1094.83 600
325 20050600600 483.50 0
7 2.00 117
16631
1094.83 700
325 20050600700 414.00 0
105 5.50 0
59939
1094.83 750
325 20050600750 345.00 0
1454 8.50 0
13178
1094.83 800
325 20050600800 312.00 0
50 10.10 0
12651
1094.83 850
325 20050600850 272.50 0
17 16.00 0
17628
1094.83 875
325 20050600875 0.00
0 0 16.20
0 1600
1094.83 900
325 20050600900 249.00 0
1264 22.20 450
12010
1094.83 925
325 20050600925 145.50 0
451 23.00 0
3040
1094.83 950
325 20050600950 188.90 0
1747 31.20 250
12734
1094.83 975
325 20050600975 159.30 0
1917 35.20 2
8105
1094.83 995
325 20050600995 155.00 0
4839 39.80 100
5235
1094.83 1005
325 20050601005 148.50 0
2254 43.30 900
7109
1094.83 1025
325 20050601025 133.50 0
9601 52.10 0
13447
1094.83 1050
325 20050601050 116.00 0
6459 59.50 0
22455
1094.83 1075
325 20050601075 81.00
0 183 53.50
0 3430
1094.83 1100
325 20050601100 65.00
0 9568 79.50
0 8930
1094.83 1125
325 20050601125 55.10
0 13119 76.20
0 11468
1094.83 1150
325 20050601150 43.20
250 10513 101.00 2
8804
1094.83 1175
325 20050601175 34.50
0 495 0.00
0 0
1094.83 1200
325 20050601200 24.90
0 22739 130.30 0
1565
1094.83 1225
325 20050601225 19.40
0 1369 0.00
0 0
1094.83 1250
325 20050601250 14.00
0 9811 139.60 0
17309
1094.83 1275
325 20050601275 17.00 0 32 0.00
0 0
1094.83 1300
325 20050601300 8.70
0 8551 194.00 0
2442
1094.83 1325
325 20050601325 7.30
0 4017 0.00
0 0
1094.83 1350
325 20050601350 3.30
0 3525 240.50 0
370
1094.83 1400
325 20050601400 1.50
0 8706 280.00 0
474
1094.83 1500
325 20050601500 0.50
0 11949 400.00 50
673
1094.83 600
507 20051200600 0.00
0 0 3.60
0 2033
1094.83 700
507 20051200700 398.50 0
177 10.00 0 52825
1094.83 750
507 20051200750 0.00
0 0 14.00
0 4834
1094.83 800
507 20051200800 352.00 0
1906 20.00 0
33112
1094.83 850
507 20051200850 287.00 0
15 23.00 0
12019
1094.83 900 507 20051200900
235.00 0 450 33.20 0
7926
1094.83 930
507 20051200930 0.00
0 0 33.50
0 906
1094.83 950
507 20051200950 234.50 0
1090 39.60 20
8712
1094.83 995
507 20051200995 196.00 0
101 53.80 1
9267
1094.83 1005
507 20051201005 185.00 0
28 43.40 0
5414
1094.83 1025
507 20051201025 140.00 0
200 59.00 0
1156
1094.83 1050
507 20051201050 158.00 0
998 69.00 501
7359
1094.83 1075
507 20051201075 110.00 0
500 82.00 0
2444
1094.83 1100
507 20051201100 87.50
0 8708 86.70
0 8363
1094.83 1125
507 20051201125 87.50
0 13477 97.50
12 15494
1094.83 1150
507 20051201150 70.00
0 20477 109.00 0 19047
1094.83 1200
507 20051201200 47.00
0 12726 126.00 0
2379
1094.83 1250
507 20051201250 35.40
0 6325 157.00 0
757
1094.83 1300
507 20051201300 25.00
0 9656 208.50 0
3340
1094.83 1325
507 20051201325 13.70
0 2277 223.00 0
2
1094.83 1350
507 20051201350 10.90
0 5058 237.00 0
332
1094.83 1400
507 20051201400 6.70
0 14917 286.00 0
1169
1094.83 1500
507 20051201500 0.00
0 0 0.00
0 0
1094.83 500
689 20060600500 599.00 0
10 3.70 0
2211
1094.83 600
689 20060600600 0.00
0 0 8.20
0 1660
1094.83 700
689 20060600700 399.00 0
1 16.00 0
17022
1094.83 750
689 20060600750 0.00
0 0 16.80
0 29
1094.83 800
689 20060600800 318.00 0
87 26.00 102
268
1094.83 850
689 20060600850 0.00
0 0 35.00
0 154
1094.83 900
689 20060600900 0.00
0 0 44.20
0 3730
1094.83 950
689 20060600950 0.00
0 0 54.00
0 234
1094.83 995
689 20060600995 0.00
0 0 47.80
0 0
1094.83 1005
689 20060601005 0.00
0 0 67.50
0 442
1094.83 1025
689 20060601025 0.00
0 0 63.50
0 40
1094.83 1050
689 20060601050 0.00
0 0 80.00
0 489
1094.83 1075
689 20060601075 0.00
0 0 88.90
650 150
1094.83 1100
689 20060601100 111.50 0
1827 104.00 0 2100
1094.83 1125
689 20060601125 100.00 0
852 108.50 0 952
1094.83 1150
689 20060601150 96.00
0 1211 118.20 0
904
1094.83 1200
689 20060601200 65.50
250 1680 144.00 10
352
1094.83 1250
689 20060601250 56.00
0 635 160.90 0
10
1094.83 1300
689 20060601300 37.00
0 8 206.50 3
3091
1094.83 1325
689 20060601325 28.40
0 900 0.00
0 0
1094.83 1350
689 20060601350 24.20
0 3497 231.90 0
793
1094.83 1400
689 20060601400 14.20
600 0 0.00
0 0
1094.83 1500
689 20060601500 5.30
0 1010 371.00 50
281