Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Standard & Poors 500 (CBOE: SPX)
1,649.60 USD  -0.91 (-0.06%)
Streaming Delayed Price  /  Updated: 4:35 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote Chart Options News
Expiration Date:
Option Types:
CALL Options - May 31 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPXW130531C01485000 1485 187.40 +0.00 165.30 169.00 0 10
SPXW130531C01490000 1490 119.60 +0.00 160.30 164.10 0 31
SPXW130531C01495000 1495 183.80 +0.00 155.90 158.60 0 10
SPXW130531C01500000 1500 178.80 +0.00 150.30 154.10 0 817
SPXW130531C01505000 1505 N/A +0.00 145.90 148.70 0 0
SPXW130531C01510000 1510 102.00 +0.00 140.30 144.10 0 39
SPXW130531C01515000 1515 113.20 +0.00 135.90 138.70 0 25
SPXW130531C01520000 1520 152.50 +0.00 130.40 134.20 0 50
SPXW130531C01525000 1525 87.90 +0.00 126.00 128.70 0 13
SPXW130531C01530000 1530 142.30 +0.00 121.00 123.70 0 21
SPXW130531C01535000 1535 143.90 +0.00 116.00 118.70 0 60
SPXW130531C01540000 1540 119.88 +0.00 111.00 113.80 0 51
SPXW130531C01545000 1545 72.35 +0.00 106.00 108.80 0 7
SPXW130531C01550000 1550 98.00 -12.02 100.50 104.30 1 71
SPXW130531C01555000 1555 91.80 +0.00 95.50 99.30 0 2
SPXW130531C01560000 1560 113.25 +0.00 91.10 93.90 0 15
SPXW130531C01565000 1565 80.90 +0.00 85.60 89.40 0 21
SPXW130531C01570000 1570 81.40 +0.00 81.20 83.90 0 116
SPXW130531C01575000 1575 70.90 +0.00 75.70 79.50 0 62
SPXW130531C01580000 1580 58.00 -31.10 71.30 74.10 1 622
SPXW130531C01585000 1585 57.65 +6.35 65.80 69.70 6 11
SPXW130531C01590000 1590 56.15 -3.85 60.90 64.80 32 4,370
SPXW130531C01595000 1595 46.50 -5.60 56.10 59.80 15 4,908
SPXW130531C01600000 1600 47.60 -7.45 51.80 54.60 104 5,786
SPXW130531C01605000 1605 49.23 +0.00 46.50 50.30 0 61
SPXW130531C01610000 1610 37.60 -5.01 42.40 45.10 20 1,590
SPXW130531C01615000 1615 34.90 -1.10 37.70 40.50 5 1,254
SPXW130531C01620000 1620 33.00 -0.91 32.80 36.30 96 2,513
SPXW130531C01625000 1625 27.78 -3.32 28.90 31.50 64 5,537
SPXW130531C01630000 1630 24.60 -0.30 24.60 27.30 229 1,387
SPXW130531C01635000 1635 20.30 -2.80 20.80 22.40 260 5,970
SPXW130531C01640000 1640 14.60 -3.80 17.00 19.50 738 3,193
SPXW130531C01645000 1645 14.00 -1.27 14.40 15.20 1,332 7,337
SPXW130531C01650000 1650 11.50 -0.79 11.30 11.90 4,703 7,785
SPXW130531C01655000 1655 8.390 -1.41 8.500 9.000 836 2,073
SPXW130531C01660000 1660 6.000 -1.82 6.200 6.600 2,132 1,951
SPXW130531C01665000 1665 4.500 -1.10 4.300 4.800 987 2,887
SPXW130531C01670000 1670 2.990 -1.25 2.900 3.200 1,106 2,820
SPXW130531C01675000 1675 1.950 -1.05 1.850 2.150 4,228 3,906
SPXW130531C01680000 1680 1.150 -1.06 1.100 1.450 4,215 4,600
SPX130531C01685000 1685 N/A +0.00 N/A N/A 0 0
SPXW130531C01685000 1685 0.8000 -0.70 0.8000 1.000 1,652 2,062
SPXW130531C01690000 1690 0.5000 -0.51 0.4500 0.6000 1,610 4,277
SPX130531C01695000 1695 N/A +0.00 N/A N/A 0 0
SPXW130531C01695000 1695 0.2500 -0.55 0.2500 0.3000 1,667 1,310
SPXW130531C01700000 1700 0.2000 -0.30 0.1500 0.2000 2,823 11,045
SPXW130531C01705000 1705 0.1500 -0.25 0.1000 0.1500 323 6,019
SPXW130531C01710000 1710 0.1000 -0.20 0.0500 0.1500 598 890
SPXW130531C01715000 1715 0.1000 -0.15 0.0500 0.1000 1,296 1,189
SPXW130531C01720000 1720 0.0600 -0.15 0.0500 0.1000 1,023 666
SPXW130531C01725000 1725 0.0500 -0.12 0.0500 0.1000 393 3,731
SPXW130531C01730000 1730 0.0700 -0.03 0.0500 0.1000 129 449
SPXW130531C01735000 1735 0.0500 -0.05 0.0500 0.1000 950 379
SPXW130531C01740000 1740 0.0500 -0.10 0.0500 0.1000 810 1,433
SPXW130531C01745000 1745 0.0500 -0.10 0.0500 0.1000 353 501
SPXW130531C01750000 1750 0.0500 +0.00 0.0500 0.0500 916 7,846
SPXW130531C01775000 1775 0.0500 +0.00 0.0500 0.0500 171 10,549
SPXW130531C01800000 1800 0.0500 +0.00 0.0500 0.0500 0 7,437
PUT Options - May 31 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPXW130531P01485000 1485 0.1000 -0.13 0.0500 0.1000 85 228
SPXW130531P01490000 1490 0.1000 -0.10 0.0500 0.1000 265 1,136
SPXW130531P01495000 1495 0.1000 -0.15 0.1000 0.1500 1,691 474
SPXW130531P01500000 1500 0.1500 -0.10 0.1000 0.1500 12,293 21,264
SPXW130531P01505000 1505 0.1500 -0.15 0.1000 0.1500 1,159 2,084
SPXW130531P01510000 1510 0.1500 -0.15 0.1500 0.2000 1,574 4,633
SPXW130531P01515000 1515 0.2000 -0.17 0.1500 0.2000 970 411
SPXW130531P01520000 1520 0.2000 -0.15 0.1500 0.2000 5,883 4,603
SPXW130531P01525000 1525 0.2000 -0.15 0.1500 0.2000 1,761 7,415
SPXW130531P01530000 1530 0.2000 -0.20 0.2000 0.2500 556 3,642
SPXW130531P01535000 1535 0.2500 -0.20 0.2000 0.2500 397 353
SPXW130531P01540000 1540 0.2500 -0.25 0.2500 0.3000 1,006 837
SPXW130531P01545000 1545 0.2500 -0.25 0.2500 0.4000 817 475
SPXW130531P01550000 1550 0.3000 -0.25 0.2500 0.3500 2,651 4,922
SPXW130531P01555000 1555 0.3500 -0.30 0.1500 0.3500 410 1,833
SPXW130531P01560000 1560 0.4000 -0.33 0.1500 0.4000 536 1,251
SPXW130531P01565000 1565 0.3500 -0.45 0.2500 0.4500 517 4,023
SPXW130531P01570000 1570 0.4000 -0.50 0.2500 0.5000 450 1,901
SPXW130531P01575000 1575 0.5400 -0.36 0.4500 0.6000 2,419 4,812
SPXW130531P01580000 1580 0.5000 -0.53 0.4500 0.7000 4,971 2,618
SPXW130531P01585000 1585 0.7000 -0.50 0.5000 0.7500 839 5,090
SPXW130531P01590000 1590 0.8000 -0.70 0.5500 0.9000 2,212 6,254
SPXW130531P01595000 1595 0.8500 -0.90 0.8500 1.000 2,470 637
SPXW130531P01600000 1600 1.100 -0.80 1.000 1.250 6,031 14,580
SPXW130531P01605000 1605 1.350 -0.85 1.050 1.450 1,973 1,317
SPXW130531P01610000 1610 1.600 -1.10 1.500 1.750 3,558 6,426
SPXW130531P01615000 1615 2.030 -1.17 1.800 2.150 1,314 1,407
SPXW130531P01620000 1620 2.750 -1.15 2.200 2.600 2,098 8,899
SPXW130531P01625000 1625 3.080 -1.72 2.750 3.300 2,244 7,621
SPXW130531P01630000 1630 3.900 -1.78 3.600 4.100 2,903 2,315
SPXW130531P01635000 1635 5.000 -2.05 4.600 5.000 1,522 6,138
SPXW130531P01640000 1640 6.200 -2.30 6.000 6.300 2,025 3,230
SPXW130531P01645000 1645 8.000 -2.01 7.200 7.900 783 2,727
SPXW130531P01650000 1650 9.700 -2.50 9.500 9.700 3,546 8,699
SPXW130531P01655000 1655 14.30 +0.20 11.00 12.70 568 1,642
SPXW130531P01660000 1660 17.40 +0.34 13.10 15.40 230 2,361
SPXW130531P01665000 1665 21.00 +2.70 16.20 18.60 20 1,482
SPXW130531P01670000 1670 27.00 +5.25 19.70 22.20 37 818
SPXW130531P01675000 1675 30.85 +5.65 23.10 26.60 42 1,362
SPXW130531P01680000 1680 33.90 +6.00 27.80 30.30 24 246
SPX130531P01685000 1685 N/A +0.00 N/A N/A 0 0
SPXW130531P01685000 1685 39.00 +23.50 32.00 35.50 4 114
SPXW130531P01690000 1690 40.00 -0.65 36.60 40.30 44 97
SPX130531P01695000 1695 N/A +0.00 N/A N/A 0 0
SPXW130531P01695000 1695 21.60 +0.00 41.40 45.10 0 50
SPXW130531P01700000 1700 61.22 +0.00 46.60 49.10 0 56
SPXW130531P01705000 1705 29.10 +0.00 51.60 54.10 0 12
SPXW130531P01710000 1710 58.40 +0.00 56.50 59.00 0 1
SPXW130531P01715000 1715 40.00 +0.00 61.50 64.00 0 33
SPXW130531P01720000 1720 54.70 +0.00 66.50 69.00 0 19
SPXW130531P01725000 1725 48.40 +0.00 71.50 74.00 0 30
SPXW130531P01730000 1730 80.15 +0.00 76.50 79.00 0 2
SPXW130531P01735000 1735 69.40 +0.00 81.50 84.00 0 25
SPXW130531P01740000 1740 74.30 +0.00 86.50 89.00 0 10
SPXW130531P01745000 1745 79.30 +0.00 91.00 94.80 0 10
SPXW130531P01750000 1750 84.20 +0.00 96.50 99.00 0 24
SPXW130531P01775000 1775 109.10 +0.00 121.00 124.80 0 10
SPXW130531P01800000 1800 121.30 +0.00 146.50 149.00 0 20
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