EFTA01462259

SPX T 391/.01 1916.53 / 1917.66 At 10:28 0 1925.63 H 1936.98 L 1915.30 Prey 1928.21 SPX Index 91; News (CN) S&P 500 INDEX 11917.01 ■ Caic Mode Center 6) Actions - 97) Expiry - Option Monitor: Option Monitor . .2c) 1916.53 / 1917.66 Hi 1936.98 Lo 1915.30 Volm HV 13.51 Strikes Exch US Com pc:, re II 52) Earnings Catendar(ACDR) st, Ticker Bid Bid Ask Last IVM DM Volm Dint 22 Nov 14 (43d); CSize 100; IDiv 1.67; R .17; IFwd 19:MOIFI 11) :-,r'„ __ ,__ , J6 -,,y lii.04 . .:),, 1875 12) SPX 11/22/ 64.40 68.30 72.20y 18.66 .62 11 1880 13) SPX 11/22/ 60.90 64.50 130.6 0.,,l 18.38 .61 2 1885 14) SPX 11/22/ 57.50 61.10 65.00y 18.17 .59 23 1890 15) SPX 11/22/ 54.20 57.90 66.10 17.96 .57 1 13 1895 16) SPX 11/22/ 50.90 54.30 55.35 17.70 .56 1 3406 1900 17) SPX 11/22/ 47.70 51.10 57.99y 17.46 .54 9 1905 1.3) SPX 11/22/ 44.50 47.90 51.80 17.19 .52 3 220 1910 19) SPX 11/22/ 42.20 45.00 69.20y 17.16 .50 7 1915 20) SPX 11/22/ 38.60 41.90 41.00 16.77 .49• 16 234 1920 21) SPX 11/22/ 35.70 38.70 39.40 16.49 .47 13 11107 1925 22) SPX 11/22/ 33.00 35.90 35.00 16.24 .45 6 2121 1930 73) SPX 11/22/ 30.30 33.10 36.50 15.98 .43 9 1045 1935 24) SPX 11/22/ 27.70' 30.40 28.90 15.74 .41 55 3672 1940 25) SPX 11/22/ 25.80 27.80 30.00 15.58 .39 1 1282 1945 26) SPX 11/22/ 22.90 25.40 24.20 15.22 .37 2547 17069 1950 27) SPX 11/22/ 20.70 23.10 27.40 14.99 .34 17 525 1955 28) SPX 11/22/ 18.601 20.90 21.00,14.77 .32 25 1446 1960 _9) SPX 11/22/ 16.701 18.90 17.90114.531.301 65 5022 1965 Ticker Bid Ask Last PIN DM Volm Dirt 22 Nov 14 (43d); CSize 100; IDiv 1.67; R .17; IFwd 61 SPX 11/2: 29.90 32.40 31.00 18.69 -.36 55 28333 62) SPX 11/2% 31.60 33.70 24.97 18.51 -.38 11 1735 63) SPX 11/2: 32.80 36.20 32.50 18.42 -.39 23 1860 64) SPX 11/2: 34.30 37.80 35.20 18.21 -.41 31 9295 65) SPX 11/2: 35.70 38.50 34.05 17.74 -.42 2 404 66) SPX 11/2: 37.60 39.80 39.06 17.48 -.44 29640 4295., 67) SPX 11/2: 39.30 42.20 40.25 17.35 -.46 25 1187 68) SPX 11/2: 41.10 44.80 43.90'17.24 -.48 58 5781 69) SPX 11/2 43.10 46.70 45.10 17.02 -.49 27 112 70) SPX 11/2: 45.00 48.80 46.20 16.80 -.51 146 7353 71) SPX 11/2: 47.10 50.60 46.80 16.47 -.53 23200 4076,- 72) SPX 11/2: 49.20 53.10 51.00 16.27 -.55 51 1095• 73) SPX 11/2: 51.50 55.40 45.50 16.03 -.57 63 1067 74) SPX 11/2: 53.90 57.90 54.90 15.81 -.59 95 6573 75) SPX 11/2: 56.30 60.40 56.50 15.54 -.61 20 728 76) SPX 11/2: 58.90 63.00 60.85'15.30 -.63 185 3748 77) SPX 11/2: 61.30 65.80 53.90 15.00 -.65 1 1131 78) SPX 11/2; 64.00 68.80 64.90j14.82 -.67 38 6453 Zoom CONFIDENTIAL - PURSUANT TO FED. R. CRIM. P. 6(e) CONFIDENTIAL DB-SDNY-0 124727 SDNY_GM_00270911 EFTA01462259