Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
S&P DEP RECEIPTS (NY: SPY)
166.93 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Fund Documents
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY130524C00151000 151.00 15.02 +0.00 15.80 16.03 0 325
SPY7130524C00151000 151.00 5.640 +0.00 13.46 18.28 0 1
SPYJ130524C00151000 151.00 N/A +0.00 13.48 18.45 0 0
SPY130524C00152000 152.00 11.11 +0.00 14.87 15.09 0 384
SPY7130524C00152000 152.00 N/A +0.00 12.61 17.28 0 0
SPYJ130524C00152000 152.00 N/A +0.00 12.48 17.45 0 0
SPY130524C00153000 153.00 14.42 +0.00 13.86 14.09 0 579
SPY7130524C00153000 153.00 4.090 +0.00 11.61 16.29 0 10
SPYJ130524C00153000 153.00 N/A +0.00 11.49 16.45 0 0
SPY130524C00154000 154.00 10.28 +0.00 12.81 13.05 0 1,258
SPY7130524C00154000 154.00 8.070 +0.00 10.70 15.00 0 2
SPYJ130524C00154000 154.00 N/A +0.00 10.49 15.45 0 0
SPY130524C00155000 155.00 11.92 +0.00 11.87 12.08 0 2,136
SPY7130524C00155000 155.00 5.000 +0.00 9.670 14.30 0 5
SPYJ130524C00155000 155.00 N/A +0.00 9.500 14.49 0 0
SPY130524C00155500 155.50 N/A +0.00 11.32 11.56 0 0
SPYJ130524C00155500 155.50 N/A +0.00 9.000 13.99 0 0
SPY7130524C00155500 155.50 N/A +0.00 9.650 13.50 0 0
SPY130524C00156000 156.00 11.08 +0.00 10.87 11.09 0 2,755
SPY7130524C00156000 156.00 8.080 +0.00 9.200 13.00 0 27
SPYJ130524C00156000 156.00 N/A +0.00 8.400 13.37 0 0
SPY130524C00156500 156.50 10.46 +0.00 10.36 10.56 0 10
SPYJ130524C00156500 156.50 N/A +0.00 8.000 12.99 0 0
SPY7130524C00156500 156.50 N/A +0.00 8.460 12.80 0 0
SPY130524C00157000 157.00 10.60 +0.00 9.820 10.06 0 3,332
SPY7130524C00157000 157.00 3.000 +0.00 8.700 11.20 0 13
SPYJ130524C00157000 157.00 N/A +0.00 7.500 12.48 0 0
SPY130524C00157500 157.50 8.570 +0.00 9.370 9.600 0 1
SPYJ130524C00157500 157.50 N/A +0.00 7.000 11.98 0 0
SPY7130524C00157500 157.50 N/A +0.00 8.000 11.20 0 0
SPY130524C00158000 158.00 8.870 +0.00 8.850 9.050 0 4,019
SPY7130524C00158000 158.00 3.910 +0.00 7.600 10.50 0 10
SPYJ130524C00158000 158.00 N/A +0.00 6.500 11.48 0 0
SPY130524C00158500 158.50 7.660 +0.00 8.390 8.590 0 47
SPYJ130524C00158500 158.50 N/A +0.00 6.000 10.96 0 0
SPY7130524C00158500 158.50 N/A +0.00 7.050 9.500 0 0
SPY130524C00159000 159.00 7.970 +0.00 7.890 8.100 0 6,487
SPY7130524C00159000 159.00 4.440 +0.00 6.100 9.650 0 306
SPYJ130524C00159000 159.00 N/A +0.00 5.500 10.50 0 0
SPY130524C00159500 159.50 7.470 +0.00 7.400 7.570 0 233
SPYJ130524C00159500 159.50 N/A +0.00 5.000 9.990 0 0
SPY7130524C00159500 159.50 N/A +0.00 5.950 9.500 0 0
SPY130524C00160000 160.00 7.090 +0.00 6.890 7.050 0 8,036
SPY7130524C00160000 160.00 6.400 +0.00 5.600 8.750 0 184
SPYJ130524C00160000 160.00 N/A +0.00 4.520 9.500 0 0
SPY130524C00160500 160.50 5.910 +0.00 6.410 6.660 0 174
SPYJ130524C00160500 160.50 N/A +0.00 4.020 9.000 0 0
SPY7130524C00160500 160.50 N/A +0.00 5.050 8.250 0 0
SPY130524C00161000 161.00 5.850 +0.00 5.860 6.090 0 14,507
SPY7130524C00161000 161.00 2.710 +0.00 4.650 7.550 0 1,055
SPYJ130524C00161000 161.00 N/A +0.00 3.530 8.500 0 0
SPY130524C00161500 161.50 5.500 +0.00 5.430 5.610 0 229
SPYJ130524C00161500 161.50 N/A +0.00 3.040 8.000 0 0
SPY7130524C00161500 161.50 N/A +0.00 4.850 6.400 0 0
SPY130524C00162000 162.00 4.950 +0.00 4.950 5.120 0 11,135
SPY7130524C00162000 162.00 1.990 +0.00 3.550 6.600 0 2,053
SPYJ130524C00162000 162.00 N/A +0.00 2.550 7.520 0 0
SPY130524C00162500 162.50 4.470 +0.00 4.470 4.640 0 168
SPYJ130524C00162500 162.50 N/A +0.00 2.080 7.050 0 0
SPY7130524C00162500 162.50 N/A +0.00 3.050 6.050 0 0
SPY130524C00163000 163.00 3.970 +0.00 4.000 4.130 0 17,314
SPYJ130524C00163000 163.00 N/A +0.00 1.600 6.560 0 0
SPY7130524C00163000 163.00 N/A +0.00 3.700 4.600 0 0
SPY130524C00163500 163.50 3.540 +0.00 3.540 3.650 0 648
SPYJ130524C00163500 163.50 N/A +0.00 1.140 6.100 0 0
SPY7130524C00163500 163.50 N/A +0.00 2.690 4.050 0 0
SPY130524C00164000 164.00 3.120 +0.00 3.090 3.170 0 67,513
SPYJ130524C00164000 164.00 0.9900 +0.00 0.6000 5.560 0 10
SPY7130524C00164000 164.00 N/A +0.00 2.840 4.450 0 0
SPY130524C00164500 164.50 2.700 +0.00 2.650 2.780 0 1,025
SPYJ130524C00164500 164.50 N/A +0.00 0.2500 5.230 0 0
SPY7130524C00164500 164.50 N/A +0.00 2.490 2.860 0 0
SPY130524C00165000 165.00 2.260 +0.00 2.300 2.340 0 23,271
SPY7130524C00165000 165.00 2.390 +0.00 2.190 2.410 0 1,088
SPYJ130524C00165000 165.00 0.9300 +0.00 0.0100 4.990 0 10
SPY130524C00165500 165.50 1.840 +0.00 1.900 1.940 0 9,979
SPYJ130524C00165500 165.50 N/A +0.00 0.0100 4.990 0 0
SPY7130524C00165500 165.50 1.920 +0.00 1.840 1.980 0 310
SPY130524C00166000 166.00 1.560 +0.00 1.540 1.560 0 26,614
SPY7130524C00166000 166.00 1.660 +0.00 1.470 1.600 0 318
SPYJ130524C00166000 166.00 N/A +0.00 0.9000 4.990 0 0
SPY130524C00166500 166.50 1.230 +0.00 1.200 1.230 0 15,542
SPYJ130524C00166500 166.50 N/A +0.00 0.6200 4.990 0 0
SPY7130524C00166500 166.50 1.200 +0.00 1.200 1.260 0 466
SPY130524C00167000 167.00 0.9200 +0.00 0.9200 0.9400 0 65,344
SPY7130524C00167000 167.00 0.9800 +0.00 0.9000 0.9500 0 381
SPYJ130524C00167000 167.00 N/A +0.00 0.3300 4.990 0 0
SPY130524C00167500 167.50 0.6600 +0.00 0.6600 0.6700 0 12,405
SPYJ130524C00167500 167.50 N/A +0.00 0.1500 4.990 0 0
SPY7130524C00167500 167.50 0.6600 +0.00 0.6600 0.6900 0 129
SPY130524C00168000 168.00 0.4600 +0.00 0.4600 0.4800 0 45,592
SPY7130524C00168000 168.00 0.6200 +0.00 0.4500 0.4900 0 92
SPYJ130524C00168000 168.00 N/A +0.00 0.3600 4.990 0 0
SPY130524C00168500 168.50 0.3100 +0.00 0.3000 0.3300 0 12,764
SPYJ130524C00168500 168.50 N/A +0.00 0.2300 4.990 0 0
SPY7130524C00168500 168.50 0.1700 +0.00 0.3000 0.3400 0 38
SPY130524C00169000 169.00 0.2100 +0.00 0.2000 0.2100 0 36,167
SPYJ130524C00169000 169.00 N/A +0.00 0.0200 4.990 0 0
SPY7130524C00169000 169.00 0.2800 +0.00 0.1800 0.2300 0 10
SPY130524C00169500 169.50 0.1400 +0.00 0.1200 0.1400 0 7,717
SPYJ130524C00169500 169.50 N/A +0.00 0.0100 4.980 0 0
SPY7130524C00169500 169.50 0.1700 +0.00 0.1100 0.1500 0 42
SPY130524C00170000 170.00 0.0800 +0.00 0.0800 0.0900 0 17,684
SPY7130524C00170000 170.00 0.1300 +0.00 0.0700 0.1000 0 142
SPYJ130524C00170000 170.00 N/A +0.00 0.0100 5.000 0 0
SPY130524C00170500 170.50 0.0500 +0.00 0.0500 0.0700 0 1,220
SPY7130524C00170500 170.50 N/A +0.00 0.0400 0.0700 0 0
SPY130524C00171000 171.00 0.0400 +0.00 0.0300 0.0500 0 2,818
SPY7130524C00171000 171.00 N/A +0.00 0.0200 0.0600 0 0
SPY130524C00172000 172.00 0.0200 +0.00 0.0100 0.0400 0 1,676
SPY7130524C00172000 172.00 N/A +0.00 0.0100 0.0400 0 0
SPY130524C00173000 173.00 0.0100 +0.00 0.0100 0.0200 0 913
SPY7130524C00173000 173.00 N/A +0.00 0.0100 0.0300 0 0
SPY130524C00174000 174.00 0.0100 +0.00 0.0100 0.0100 0 326
SPY7130524C00174000 174.00 N/A +0.00 N/A 0.0300 0 0
SPY130524C00175000 175.00 0.0100 +0.00 0.0100 0.0100 0 410
SPY7130524C00175000 175.00 N/A +0.00 N/A 0.0200 0 0
SPY7130524C00176000 176.00 N/A +0.00 N/A 0.0200 0 0
SPY7130524C00177000 177.00 N/A +0.00 N/A 0.0200 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY130524P00151000 151.00 0.0100 +0.00 0.0100 0.0100 0 4,775
SPY7130524P00151000 151.00 0.0800 +0.00 0.0100 0.0200 0 1,205
SPYJ130524P00151000 151.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00152000 152.00 0.0100 +0.00 0.0100 0.0100 0 8,602
SPY7130524P00152000 152.00 0.0900 +0.00 0.0100 0.0200 0 24
SPYJ130524P00152000 152.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00153000 153.00 0.0100 +0.00 0.0100 0.0200 0 8,235
SPY7130524P00153000 153.00 0.1000 +0.00 0.0100 0.0300 0 90
SPYJ130524P00153000 153.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00154000 154.00 0.0100 +0.00 0.0100 0.0200 0 6,792
SPY7130524P00154000 154.00 0.8200 +0.00 0.0100 0.0300 0 50
SPYJ130524P00154000 154.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00155000 155.00 0.0200 +0.00 0.0100 0.0200 0 6,755
SPY7130524P00155000 155.00 0.3100 +0.00 0.0100 0.0300 0 108
SPYJ130524P00155000 155.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00155500 155.50 0.0100 +0.00 0.0100 0.0200 0 742
SPYJ130524P00155500 155.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00155500 155.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00156000 156.00 0.0200 +0.00 0.0100 0.0200 0 15,852
SPY7130524P00156000 156.00 0.0600 +0.00 0.0100 0.0300 0 70
SPYJ130524P00156000 156.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00156500 156.50 0.0200 +0.00 0.0100 0.0300 0 1,576
SPYJ130524P00156500 156.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00156500 156.50 N/A +0.00 0.0100 0.0400 0 0
SPY130524P00157000 157.00 0.0200 +0.00 0.0100 0.0400 0 19,369
SPY7130524P00157000 157.00 0.2400 +0.00 0.0100 0.0400 0 24
SPYJ130524P00157000 157.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00157500 157.50 0.0200 +0.00 0.0100 0.0400 0 1,808
SPYJ130524P00157500 157.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00157500 157.50 N/A +0.00 0.0100 0.0400 0 0
SPY130524P00158000 158.00 0.0300 +0.00 0.0100 0.0400 0 11,816
SPY7130524P00158000 158.00 0.3200 +0.00 0.0100 0.0400 0 213
SPYJ130524P00158000 158.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00158500 158.50 0.0300 +0.00 0.0100 0.0400 0 2,481
SPYJ130524P00158500 158.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00158500 158.50 N/A +0.00 0.0100 0.0500 0 0
SPY130524P00159000 159.00 0.0300 +0.00 0.0200 0.0400 0 31,085
SPY7130524P00159000 159.00 0.1700 +0.00 0.0100 0.0500 0 352
SPYJ130524P00159000 159.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00159500 159.50 0.0300 +0.00 0.0200 0.0400 0 7,891
SPYJ130524P00159500 159.50 N/A +0.00 0.0400 5.000 0 0
SPY7130524P00159500 159.50 N/A +0.00 0.0200 0.0500 0 0
SPY130524P00160000 160.00 0.0400 +0.00 0.0300 0.0400 0 33,935
SPY7130524P00160000 160.00 0.5000 +0.00 0.0200 0.0600 0 667
SPYJ130524P00160000 160.00 N/A +0.00 0.0600 5.000 0 0
SPY130524P00160500 160.50 0.0500 +0.00 0.0300 0.0600 0 2,735
SPYJ130524P00160500 160.50 N/A +0.00 0.0800 5.000 0 0
SPY7130524P00160500 160.50 N/A +0.00 0.0300 0.0600 0 0
SPY130524P00161000 161.00 0.0500 +0.00 0.0300 0.0500 0 54,854
SPY7130524P00161000 161.00 0.0900 +0.00 0.0300 0.0700 0 17
SPYJ130524P00161000 161.00 N/A +0.00 0.0100 3.800 0 0
SPY130524P00161500 161.50 0.0600 +0.00 0.0500 0.0700 0 3,603
SPYJ130524P00161500 161.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00161500 161.50 N/A +0.00 0.0500 0.0800 0 0
SPY130524P00162000 162.00 0.0800 +0.00 0.0600 0.0800 0 54,896
SPY7130524P00162000 162.00 0.3100 +0.00 0.0700 2.580 0 182
SPYJ130524P00162000 162.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00162500 162.50 0.1000 +0.00 0.0800 0.1000 0 3,568
SPYJ130524P00162500 162.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00162500 162.50 0.0900 +0.00 0.0800 0.1200 0 10
SPY130524P00163000 163.00 0.1200 +0.00 0.1100 0.1300 0 81,328
SPYJ130524P00163000 163.00 N/A +0.00 0.0700 5.000 0 0
SPY7130524P00163000 163.00 N/A +0.00 0.1000 0.1400 0 0
SPY130524P00163500 163.50 0.1600 +0.00 0.1400 0.1700 0 6,366
SPYJ130524P00163500 163.50 N/A +0.00 0.1100 5.000 0 0
SPY7130524P00163500 163.50 0.3300 +0.00 0.1400 0.1800 0 38
SPY130524P00164000 164.00 0.2000 +0.00 0.1900 0.2200 0 71,068
SPYJ130524P00164000 164.00 0.2600 +0.00 0.2600 4.980 0 13
SPY7130524P00164000 164.00 0.2300 +0.00 0.1800 0.2300 0 10
SPY130524P00164500 164.50 0.2700 +0.00 0.2600 0.2900 0 9,497
SPYJ130524P00164500 164.50 N/A +0.00 0.0700 4.990 0 0
SPY7130524P00164500 164.50 0.2500 +0.00 0.2700 0.3000 0 36
SPY130524P00165000 165.00 0.3500 +0.00 0.3500 0.3800 0 165,327
SPY7130524P00165000 165.00 0.4500 +0.00 0.3400 0.3700 0 151
SPYJ130524P00165000 165.00 N/A +0.00 0.0900 4.990 0 0
SPY130524P00165500 165.50 0.4600 +0.00 0.4600 0.4900 0 19,125
SPYJ130524P00165500 165.50 N/A +0.00 0.0900 4.990 0 0
SPY7130524P00165500 165.50 N/A +0.00 0.4400 0.4800 0 0
SPY130524P00166000 166.00 0.6000 +0.00 0.5800 0.6100 0 44,982
SPY7130524P00166000 166.00 0.5700 +0.00 0.5700 0.6300 0 212
SPYJ130524P00166000 166.00 N/A +0.00 0.4100 4.990 0 0
SPY130524P00166500 166.50 0.7700 +0.00 0.7400 0.7800 0 25,813
SPYJ130524P00166500 166.50 N/A +0.00 0.1500 4.990 0 0
SPY7130524P00166500 166.50 0.7900 +0.00 0.7400 0.7800 0 715
SPY130524P00167000 167.00 0.9800 +0.00 0.9400 0.9800 0 20,029
SPY7130524P00167000 167.00 0.9700 +0.00 0.9400 0.9900 0 1,149
SPYJ130524P00167000 167.00 N/A +0.00 0.2700 4.990 0 0
SPY130524P00167500 167.50 1.230 +0.00 1.190 1.240 0 4,693
SPYJ130524P00167500 167.50 N/A +0.00 0.3800 4.990 0 0
SPY7130524P00167500 167.50 1.190 +0.00 1.190 1.260 0 5
SPY130524P00168000 168.00 1.520 +0.00 1.490 1.550 0 5,033
SPY7130524P00168000 168.00 1.500 +0.00 1.470 1.580 0 197
SPYJ130524P00168000 168.00 N/A +0.00 0.5500 4.990 0 0
SPY130524P00168500 168.50 1.840 +0.00 1.830 1.890 0 746
SPYJ130524P00168500 168.50 N/A +0.00 0.0400 4.980 0 0
SPY7130524P00168500 168.50 N/A +0.00 1.770 1.980 0 0
SPY130524P00169000 169.00 2.270 +0.00 2.210 2.320 0 1,803
SPYJ130524P00169000 169.00 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00169000 169.00 2.090 +0.00 1.660 2.700 0 1
SPY130524P00169500 169.50 2.870 +0.00 2.580 2.760 0 208
SPYJ130524P00169500 169.50 N/A +0.00 0.1600 5.150 0 0
SPY7130524P00169500 169.50 N/A +0.00 0.8000 3.550 0 0
SPY130524P00170000 170.00 3.250 +0.00 3.100 3.230 0 754
SPY7130524P00170000 170.00 N/A +0.00 2.190 4.300 0 0
SPYJ130524P00170000 170.00 N/A +0.00 0.6100 5.600 0 0
SPY130524P00170500 170.50 3.460 +0.00 3.510 3.710 0 185
SPY7130524P00170500 170.50 N/A +0.00 3.000 4.000 0 0
SPY130524P00171000 171.00 4.170 +0.00 4.010 4.190 0 31
SPY7130524P00171000 171.00 N/A +0.00 3.350 4.550 0 0
SPY130524P00172000 172.00 5.090 +0.00 4.950 5.170 0 116
SPY7130524P00172000 172.00 N/A +0.00 4.050 5.600 0 0
SPY130524P00173000 173.00 N/A +0.00 5.940 6.160 0 0
SPY7130524P00173000 173.00 N/A +0.00 4.110 7.840 0 0
SPY130524P00174000 174.00 7.000 +0.00 6.930 7.150 0 13
SPY7130524P00174000 174.00 N/A +0.00 4.860 9.450 0 0
SPY130524P00175000 175.00 8.200 +0.00 7.930 8.150 0 85
SPY7130524P00175000 175.00 N/A +0.00 5.830 10.43 0 0
SPY7130524P00176000 176.00 N/A +0.00 6.750 11.45 0 0
SPY7130524P00177000 177.00 N/A +0.00 7.890 12.54 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here