S&P DEP RECEIPTS Options

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	+1.38	13.86	14.09	4	583
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	+0.10	10.87	11.09	1	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	+1.55	9.820	10.06	85	3,322
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	-0.21	8.850	9.050	129	4,037
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	+0.02	7.890	8.100	4	6,485
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	+1.04	7.400	7.570	115	118
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	+0.08	6.890	7.050	116	8,088
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	-0.21	5.860	6.090	160	14,536
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	+0.13	5.430	5.610	116	115
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	-0.05	4.950	5.120	269	11,213
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	-0.05	4.470	4.640	101	159
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	-0.20	4.000	4.130	613	17,296
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	+0.05	3.540	3.650	238	420
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	-0.07	3.090	3.170	11,294	68,760
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	-0.03	2.650	2.780	530	1,041
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	-0.09	2.300	2.340	5,468	22,471
SPY7130524C00165000	165.00	2.390	+1.00	2.190	2.410	39	1,127
SPYJ130524C00165000	165.00	0.9300	+0.00	0.0100	4.990	0	10
SPY130524C00165500	165.50	1.840	-0.09	1.900	1.940	1,998	9,478
SPYJ130524C00165500	165.50	N/A	+0.00	0.0100	4.990	0	0
SPY7130524C00165500	165.50	1.920	+0.88	1.840	1.980	302	10
SPY130524C00166000	166.00	1.560	-0.03	1.540	1.560	20,847	31,702
SPY7130524C00166000	166.00	1.660	+0.60	1.470	1.600	123	329
SPYJ130524C00166000	166.00	N/A	+0.00	0.9000	4.990	0	0
SPY130524C00166500	166.50	1.230	-0.05	1.200	1.230	7,502	14,567
SPYJ130524C00166500	166.50	N/A	+0.00	0.6200	4.990	0	0
SPY7130524C00166500	166.50	1.200	+0.10	1.200	1.260	2,192	3
SPY130524C00167000	167.00	0.9200	-0.06	0.9200	0.9400	43,890	58,369
SPY7130524C00167000	167.00	0.9800	+0.10	0.9000	0.9500	104	304
SPYJ130524C00167000	167.00	N/A	+0.00	0.3300	4.990	0	0
SPY130524C00167500	167.50	0.6600	-0.06	0.6600	0.6700	25,671	13,486
SPYJ130524C00167500	167.50	N/A	+0.00	0.1500	4.990	0	0
SPY7130524C00167500	167.50	0.6600	-0.12	0.6600	0.6900	143	20
SPY130524C00168000	168.00	0.4600	-0.07	0.4600	0.4800	35,288	45,304
SPY7130524C00168000	168.00	0.6200	+0.10	0.4500	0.4900	14	86
SPYJ130524C00168000	168.00	N/A	+0.00	0.3600	4.990	0	0
SPY130524C00168500	168.50	0.3100	-0.07	0.3000	0.3300	18,907	8,393
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	-0.04	0.2000	0.2100	26,386	22,694
SPYJ130524C00169000	169.00	N/A	+0.00	0.0200	4.990	0	0
SPY7130524C00169000	169.00	0.2800	+0.00	0.1800	0.2300	10	0
SPY130524C00169500	169.50	0.1400	-0.04	0.1200	0.1400	8,021	3,753
SPYJ130524C00169500	169.50	N/A	+0.00	0.0100	4.980	0	0
SPY7130524C00169500	169.50	0.1700	+0.00	0.1100	0.1500	42	0
SPY130524C00170000	170.00	0.0800	-0.06	0.0800	0.0900	5,828	16,664
SPY7130524C00170000	170.00	0.1300	+0.06	0.0700	0.1000	110	32
SPYJ130524C00170000	170.00	N/A	+0.00	0.0100	5.000	0	0
SPY130524C00170500	170.50	0.0500	-0.04	0.0500	0.0700	289	991
SPY7130524C00170500	170.50	N/A	+0.00	0.0400	0.0700	0	0
SPY130524C00171000	171.00	0.0400	-0.03	0.0300	0.0500	1,751	1,292
SPY7130524C00171000	171.00	N/A	+0.00	0.0200	0.0600	0	0
SPY130524C00172000	172.00	0.0200	-0.03	0.0100	0.0400	1,174	924
SPY7130524C00172000	172.00	N/A	+0.00	0.0100	0.0400	0	0
SPY130524C00173000	173.00	0.0100	-0.02	0.0100	0.0200	622	421
SPY7130524C00173000	173.00	N/A	+0.00	0.0100	0.0300	0	0
SPY130524C00174000	174.00	0.0100	-0.01	0.0100	0.0100	268	143
SPY7130524C00174000	174.00	N/A	+0.00	N/A	0.0300	0	0
SPY130524C00175000	175.00	0.0100	+0.00	0.0100	0.0100	410	0
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	-0.01	0.0100	0.0100	138	4,641
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	-0.01	0.0100	0.0100	2,981	7,770
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	-0.02	0.0100	0.0200	178	8,229
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	-0.02	0.0100	0.0200	18	6,776
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	-0.01	0.0100	0.0200	333	6,476
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	-0.03	0.0100	0.0200	215	592
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	-0.02	0.0100	0.0200	1,312	15,582
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	-0.03	0.0100	0.0300	1,081	555
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	-0.02	0.0100	0.0400	1,404	19,162
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	-0.02	0.0100	0.0400	108	1,750
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	-0.02	0.0100	0.0400	614	11,424
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	-0.02	0.0100	0.0400	1,886	1,068
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	-0.02	0.0200	0.0400	3,944	28,477
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	-0.04	0.0200	0.0400	7,586	337
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	-0.03	0.0300	0.0400	19,310	30,171
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	-0.04	0.0300	0.0600	2,766	1,012
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	-0.04	0.0300	0.0500	15,455	48,449
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	-0.04	0.0500	0.0700	2,579	2,827
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	-0.06	0.0600	0.0800	13,984	40,160
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	-0.05	0.0800	0.1000	2,530	2,045
SPYJ130524P00162500	162.50	N/A	+0.00	0.0100	5.000	0	0
SPY7130524P00162500	162.50	0.0900	+0.00	0.0800	0.1200	10	0
SPY130524P00163000	163.00	0.1200	-0.07	0.1100	0.1300	21,464	71,037
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	-0.07	0.1400	0.1700	3,416	5,365
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	-0.09	0.1900	0.2200	43,157	46,286
SPYJ130524P00164000	164.00	0.2600	-0.87	0.2600	4.980	7	6
SPY7130524P00164000	164.00	0.2300	+0.00	0.1800	0.2300	10	0
SPY130524P00164500	164.50	0.2700	-0.11	0.2600	0.2900	7,121	4,904
SPYJ130524P00164500	164.50	N/A	+0.00	0.0700	4.990	0	0
SPY7130524P00164500	164.50	0.2500	-0.13	0.2700	0.3000	28	44
SPY130524P00165000	165.00	0.3500	-0.14	0.3500	0.3800	26,812	153,603
SPY7130524P00165000	165.00	0.4500	-0.05	0.3400	0.3700	30	127
SPYJ130524P00165000	165.00	N/A	+0.00	0.0900	4.990	0	0
SPY130524P00165500	165.50	0.4600	-0.12	0.4600	0.4900	10,941	13,268
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	-0.12	0.5800	0.6100	39,584	36,477
SPY7130524P00166000	166.00	0.5700	-0.38	0.5700	0.6300	30	192
SPYJ130524P00166000	166.00	N/A	+0.00	0.4100	4.990	0	0
SPY130524P00166500	166.50	0.7700	-0.16	0.7400	0.7800	20,438	21,507
SPYJ130524P00166500	166.50	N/A	+0.00	0.1500	4.990	0	0
SPY7130524P00166500	166.50	0.7900	-0.01	0.7400	0.7800	2,548	14
SPY130524P00167000	167.00	0.9800	-0.18	0.9400	0.9800	27,093	15,210
SPY7130524P00167000	167.00	0.9700	-0.35	0.9400	0.9900	1,563	17
SPYJ130524P00167000	167.00	N/A	+0.00	0.2700	4.990	0	0
SPY130524P00167500	167.50	1.230	-0.17	1.190	1.240	13,494	2,376
SPYJ130524P00167500	167.50	N/A	+0.00	0.3800	4.990	0	0
SPY7130524P00167500	167.50	1.190	+0.00	1.190	1.260	23	0
SPY130524P00168000	168.00	1.520	-0.16	1.490	1.550	7,918	3,918
SPY7130524P00168000	168.00	1.500	+0.00	1.470	1.580	197	0
SPYJ130524P00168000	168.00	N/A	+0.00	0.5500	4.990	0	0
SPY130524P00168500	168.50	1.840	-0.13	1.830	1.890	1,953	348
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	-0.09	2.210	2.320	2,734	678
SPYJ130524P00169000	169.00	N/A	+0.00	0.0100	5.000	0	0
SPY7130524P00169000	169.00	2.090	+0.00	1.660	2.700	1	0
SPY130524P00169500	169.50	2.870	+0.03	2.580	2.760	197	184
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	+0.10	3.100	3.230	884	513
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	-0.35	3.510	3.710	230	49
SPY7130524P00170500	170.50	N/A	+0.00	3.000	4.000	0	0
SPY130524P00171000	171.00	4.170	+0.02	4.010	4.190	15	41
SPY7130524P00171000	171.00	N/A	+0.00	3.350	4.550	0	0
SPY130524P00172000	172.00	5.090	+0.00	4.950	5.170	190	0
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	26	0
SPY7130524P00174000	174.00	N/A	+0.00	4.860	9.450	0	0
SPY130524P00175000	175.00	8.200	+0.10	7.930	8.150	75	95
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