Regional Stocks
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)
165.31 USD  -0.14 (-0.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Fund Documents
Expiration Date:
Option Types:
CALL Options - January 18 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140118C00020000 20.00 134.91 +0.00 145.39 145.84 0 9
SPY140118C00025000 25.00 N/A +0.00 140.39 140.84 0 0
SPY140118C00030000 30.00 124.58 +0.00 135.39 135.84 0 1
SPY140118C00035000 35.00 N/A +0.00 130.39 130.84 0 0
SPY140118C00040000 40.00 N/A +0.00 125.39 125.84 0 0
SPY140118C00045000 45.00 105.30 +0.00 120.39 120.84 0 0
SPY140118C00050000 50.00 102.80 +0.00 115.39 115.84 0 0
SPY140118C00055000 55.00 95.34 +0.00 110.39 110.84 0 0
SPY140118C00060000 60.00 N/A +0.00 105.39 105.84 0 0
SPY140118C00065000 65.00 77.70 +0.00 100.40 100.85 0 0
SPY140118C00070000 70.00 76.49 +0.00 95.40 95.85 0 3
SPY140118C00075000 75.00 80.95 +0.00 90.40 90.85 0 60
SPY140118C00080000 80.00 85.72 +0.00 85.40 85.85 0 115
SPY140118C00085000 85.00 80.67 +0.00 80.40 80.85 0 21
SPY140118C00090000 90.00 66.44 +0.00 75.42 75.86 0 3
SPY140118C00095000 95.00 62.70 +0.00 70.41 70.86 0 24
SPY140118C00100000 100.00 65.10 -0.84 65.41 65.86 2 565
SPY140118C00105000 105.00 50.13 +0.00 60.43 60.87 0 15
SPY140118C00110000 110.00 51.92 +0.00 55.44 55.88 0 49
SPY140118C00111000 111.00 39.50 +0.00 54.43 54.88 0 0
SPY140118C00112000 112.00 31.04 +0.00 53.43 53.88 0 0
SPY140118C00113000 113.00 43.29 +0.00 52.44 52.88 0 3
SPY140118C00114000 114.00 N/A +0.00 51.44 51.89 0 0
SPY140118C00115000 115.00 52.27 +0.00 50.45 50.89 0 46
SPY140118C00116000 116.00 38.71 +0.00 49.45 49.90 0 2
SPY140118C00117000 117.00 26.93 +0.00 48.46 48.90 0 0
SPY140118C00118000 118.00 32.90 +0.00 47.47 47.91 0 0
SPY7140118C00118000 118.00 N/A +0.00 45.30 49.85 0 0
SPYJ140118C00118000 118.00 N/A +0.00 45.15 50.15 0 0
SPY140118C00119000 119.00 44.89 +0.00 46.48 46.92 0 4
SPY7140118C00119000 119.00 N/A +0.00 44.20 48.68 0 0
SPYJ140118C00119000 119.00 N/A +0.00 44.16 49.16 0 0
SPY140118C00120000 120.00 45.50 +0.00 45.49 45.93 0 1,332
SPY7140118C00120000 120.00 N/A +0.00 43.33 47.78 0 0
SPYJ140118C00120000 120.00 N/A +0.00 43.17 48.17 0 0
SPY140118C00121000 121.00 34.75 +0.00 44.50 44.94 0 11
SPY7140118C00121000 121.00 N/A +0.00 42.28 46.86 0 0
SPYJ140118C00121000 121.00 N/A +0.00 42.18 47.18 0 0
SPY140118C00122000 122.00 44.18 +0.00 43.52 43.94 0 865
SPY7140118C00122000 122.00 N/A +0.00 41.28 45.81 0 0
SPYJ140118C00122000 122.00 N/A +0.00 41.20 46.20 0 0
SPY140118C00123000 123.00 34.66 +0.00 42.54 42.95 0 467
SPY7140118C00123000 123.00 N/A +0.00 40.25 44.78 0 0
SPYJ140118C00123000 123.00 N/A +0.00 40.21 45.21 0 0
SPY140118C00124000 124.00 34.10 +0.00 41.56 41.97 0 70
SPY7140118C00124000 124.00 N/A +0.00 39.33 43.83 0 0
SPYJ140118C00124000 124.00 N/A +0.00 39.22 44.22 0 0
SPY140118C00125000 125.00 40.68 +0.00 40.58 40.99 0 1,549
SPY7140118C00125000 125.00 N/A +0.00 38.30 42.77 0 0
SPYJ140118C00125000 125.00 N/A +0.00 38.24 43.24 0 0
SPY140118C00126000 126.00 31.91 +0.00 39.60 40.01 0 243
SPY7140118C00126000 126.00 N/A +0.00 37.35 41.65 0 0
SPYJ140118C00126000 126.00 N/A +0.00 37.26 42.26 0 0
SPY140118C00127000 127.00 28.82 +0.00 38.63 39.04 0 1,096
SPY7140118C00127000 127.00 N/A +0.00 36.45 40.83 0 0
SPYJ140118C00127000 127.00 N/A +0.00 36.29 41.29 0 0
SPY140118C00128000 128.00 23.70 +0.00 37.66 38.07 0 898
SPY7140118C00128000 128.00 N/A +0.00 35.40 39.80 0 0
SPYJ140118C00128000 128.00 N/A +0.00 35.32 40.32 0 0
SPY140118C00129000 129.00 33.55 +0.00 36.69 37.10 0 1,260
SPY7140118C00129000 129.00 N/A +0.00 34.50 38.85 0 0
SPYJ140118C00129000 129.00 N/A +0.00 34.36 39.36 0 0
SPY140118C00130000 130.00 35.18 +0.00 35.71 36.17 0 2,113
SPY7140118C00130000 130.00 N/A +0.00 33.42 37.91 0 0
SPYJ140118C00130000 130.00 N/A +0.00 33.39 38.39 0 0
SPY140118C00131000 131.00 33.89 +0.00 34.76 35.18 0 1,050
SPY7140118C00131000 131.00 N/A +0.00 32.58 36.95 0 0
SPYJ140118C00131000 131.00 N/A +0.00 32.42 37.42 0 0
SPY140118C00132000 132.00 36.11 +0.00 33.81 34.22 0 663
SPY7140118C00132000 132.00 N/A +0.00 31.58 35.79 0 0
SPYJ140118C00132000 132.00 N/A +0.00 31.46 36.46 0 0
SPY140118C00133000 133.00 23.86 +0.00 32.86 33.27 0 301
SPY7140118C00133000 133.00 N/A +0.00 30.68 35.02 0 0
SPYJ140118C00133000 133.00 N/A +0.00 30.51 35.51 0 0
SPY140118C00134000 134.00 25.65 +0.00 31.91 32.32 0 874
SPY7140118C00134000 134.00 N/A +0.00 29.73 34.06 0 0
SPYJ140118C00134000 134.00 N/A +0.00 29.57 34.57 0 0
SPY140118C00135000 135.00 30.45 -0.61 30.98 31.38 16 4,510
SPY7140118C00135000 135.00 N/A +0.00 28.78 33.30 0 0
SPYJ140118C00135000 135.00 N/A +0.00 28.63 33.63 0 0
SPY140118C00136000 136.00 32.00 +0.00 30.04 30.46 0 709
SPY7140118C00136000 136.00 N/A +0.00 27.85 32.05 0 0
SPYJ140118C00136000 136.00 N/A +0.00 27.70 32.70 0 0
SPY140118C00137000 137.00 27.40 +0.00 29.11 29.52 0 534
SPY7140118C00137000 137.00 N/A +0.00 26.64 31.47 0 0
SPYJ140118C00137000 137.00 N/A +0.00 26.60 31.56 0 0
SPY140118C00138000 138.00 29.74 +0.00 28.19 28.60 0 1,226
SPY7140118C00138000 138.00 N/A +0.00 26.00 30.38 0 0
SPYJ140118C00138000 138.00 N/A +0.00 25.86 30.85 0 0
SPY140118C00139000 139.00 18.22 +0.00 27.27 27.67 0 1,557
SPY7140118C00139000 139.00 N/A +0.00 24.80 29.18 0 0
SPYJ140118C00139000 139.00 N/A +0.00 24.75 29.74 0 0
SPY140118C00140000 140.00 25.55 -0.45 26.38 26.78 5 14,055
SPY7140118C00140000 140.00 N/A +0.00 24.13 28.57 0 0
SPYJ140118C00140000 140.00 N/A +0.00 24.03 29.00 0 0
SPY140118C00141000 141.00 25.45 +0.00 25.48 25.88 0 2,846
SPY7140118C00141000 141.00 N/A +0.00 23.00 27.38 0 0
SPYJ140118C00141000 141.00 N/A +0.00 23.00 27.99 0 0
SPY140118C00142000 142.00 26.17 +0.00 24.59 24.98 0 4,265
SPY7140118C00142000 142.00 N/A +0.00 22.40 26.80 0 0
SPYJ140118C00142000 142.00 N/A +0.00 22.25 27.25 0 0
SPY140118C00143000 143.00 24.61 +0.00 23.70 24.10 0 3,992
SPY7140118C00143000 143.00 N/A +0.00 21.38 25.86 0 0
SPYJ140118C00143000 143.00 N/A +0.00 21.36 26.35 0 0
SPY140118C00144000 144.00 22.35 -1.21 22.79 23.19 4 8,279
SPY7140118C00144000 144.00 N/A +0.00 20.47 24.83 0 0
SPYJ140118C00144000 144.00 N/A +0.00 20.49 25.45 0 0
SPY140118C00145000 145.00 24.32 +0.00 21.93 22.32 0 15,355
SPY7140118C00145000 145.00 18.80 +0.00 19.65 24.00 0 0
SPYJ140118C00145000 145.00 N/A +0.00 19.50 24.49 0 0
SPY140118C00146000 146.00 21.10 +0.00 21.07 21.46 0 4,788
SPY7140118C00146000 146.00 N/A +0.00 18.80 22.80 0 0
SPYJ140118C00146000 146.00 N/A +0.00 18.60 23.58 0 0
SPY140118C00147000 147.00 22.25 +0.00 20.23 20.70 0 5,216
SPY7140118C00147000 147.00 12.98 +0.00 17.98 22.20 0 1
SPYJ140118C00147000 147.00 N/A +0.00 17.75 22.74 0 0
SPY140118C00148000 148.00 21.35 +0.00 19.40 19.86 0 3,984
SPY7140118C00148000 148.00 14.42 +0.00 17.23 21.82 0 1
SPYJ140118C00148000 148.00 N/A +0.00 17.09 22.05 0 0
SPY140118C00149000 149.00 18.20 -0.72 18.62 18.93 600 3,958
SPY7140118C00149000 149.00 N/A +0.00 18.41 18.86 0 0
SPYJ140118C00149000 149.00 N/A +0.00 16.27 20.74 0 0
SPY140118C00150000 150.00 17.60 -0.64 17.80 18.24 16 16,877
SPY7140118C00150000 150.00 12.59 +0.00 17.62 18.10 0 3
SPYJ140118C00150000 150.00 N/A +0.00 15.48 19.99 0 0
SPY140118C00151000 151.00 17.31 +0.00 17.01 17.31 0 8,636
SPY7140118C00151000 151.00 17.37 +0.00 16.82 17.23 0 19
SPYJ140118C00151000 151.00 N/A +0.00 14.67 18.98 0 0
SPY140118C00152000 152.00 16.04 -0.46 16.23 16.48 5 8,610
SPY7140118C00152000 152.00 16.49 +0.00 16.05 16.51 0 3
SPYJ140118C00152000 152.00 N/A +0.00 13.89 18.09 0 0
SPY140118C00153000 153.00 15.55 +0.00 15.46 15.71 0 5,423
SPY7140118C00153000 153.00 16.73 +0.00 15.28 15.71 0 85
SPYJ140118C00153000 153.00 N/A +0.00 13.12 17.34 0 0
SPY140118C00154000 154.00 14.10 +0.00 14.70 14.95 0 5,776
SPY7140118C00154000 154.00 11.57 +0.00 14.51 14.98 0 4
SPYJ140118C00154000 154.00 N/A +0.00 12.35 16.73 0 0
SPY140118C00155000 155.00 13.69 -0.33 13.92 14.33 3 12,315
SPY7140118C00155000 155.00 14.31 +0.00 13.78 14.09 0 15
SPYJ140118C00155000 155.00 N/A +0.00 11.62 15.89 0 0
SPY140118C00156000 156.00 12.75 +0.38 13.23 13.47 28 9,498
SPY7140118C00156000 156.00 7.410 +0.00 13.05 13.50 0 4
SPYJ140118C00156000 156.00 N/A +0.00 10.87 15.29 0 0
SPY140118C00157000 157.00 11.82 +0.00 12.63 12.71 0 9,316
SPY7140118C00157000 157.00 N/A +0.00 12.35 12.85 0 0
SPYJ140118C00157000 157.00 N/A +0.00 10.17 14.49 0 0
SPY140118C00158000 158.00 11.87 +0.00 11.94 12.03 0 11,518
SPY7140118C00158000 158.00 6.770 +0.00 11.66 12.10 0 5
SPYJ140118C00158000 158.00 N/A +0.00 9.470 14.05 0 0
SPY140118C00159000 159.00 10.51 +0.05 11.25 11.34 10 7,766
SPY7140118C00159000 159.00 12.09 +0.00 10.97 11.33 0 16
SPYJ140118C00159000 159.00 N/A +0.00 8.780 13.14 0 0
SPY140118C00160000 160.00 10.27 -0.48 10.59 10.67 56 30,924
SPY7140118C00160000 160.00 9.980 -0.87 10.32 10.60 39 13
SPYJ140118C00160000 160.00 N/A +0.00 8.110 12.49 0 0
SPY140118C00161000 161.00 9.670 -0.28 9.940 10.03 77 25,334
SPY7140118C00161000 161.00 10.06 +0.00 9.710 10.09 0 41
SPYJ140118C00161000 161.00 N/A +0.00 7.470 11.79 0 0
SPY140118C00162000 162.00 9.000 -0.12 9.320 9.410 65 27,201
SPY7140118C00162000 162.00 8.960 +0.00 9.090 9.400 0 25
SPYJ140118C00162000 162.00 N/A +0.00 6.850 11.19 0 0
SPY140118C00163000 163.00 8.520 -0.34 8.720 8.810 97 29,480
SPY7140118C00163000 163.00 8.330 +0.00 8.490 8.840 0 141
SPYJ140118C00163000 163.00 N/A +0.00 6.240 10.84 0 0
SPY140118C00164000 164.00 7.840 -0.07 8.130 8.220 101 16,266
SPY7140118C00164000 164.00 8.740 +0.00 7.910 8.200 0 38
SPYJ140118C00164000 164.00 N/A +0.00 5.650 10.29 0 0
SPY140118C00165000 165.00 7.450 -0.15 7.550 7.640 180 13,010
SPY7140118C00165000 165.00 6.950 +0.00 7.340 7.650 0 133
SPYJ140118C00165000 165.00 N/A +0.00 5.080 9.690 0 0
SPY140118C00166000 166.00 6.770 -0.13 7.010 7.100 22 6,054
SPY7140118C00166000 166.00 7.360 +0.00 6.810 7.100 0 71
SPYJ140118C00166000 166.00 N/A +0.00 4.540 9.210 0 0
SPY140118C00167000 167.00 6.270 -0.08 6.480 6.580 52 8,646
SPY7140118C00167000 167.00 5.140 +0.00 6.270 6.620 0 67
SPYJ140118C00167000 167.00 N/A +0.00 4.010 8.720 0 0
SPY140118C00168000 168.00 5.770 -0.23 5.990 6.080 60 7,291
SPY7140118C00168000 168.00 2.190 +0.00 5.790 6.120 0 1,076
SPYJ140118C00168000 168.00 N/A +0.00 3.520 8.160 0 0
SPY140118C00169000 169.00 5.320 +0.02 5.510 5.600 402 9,680
SPY7140118C00169000 169.00 5.750 +0.00 5.340 5.650 0 362
SPYJ140118C00169000 169.00 N/A +0.00 3.050 7.720 0 0
SPY140118C00170000 170.00 4.870 -0.26 5.060 5.150 283 35,214
SPY7140118C00170000 170.00 5.850 +0.00 4.890 5.150 0 502
SPYJ140118C00170000 170.00 N/A +0.00 2.600 7.190 0 0
SPY140118C00175000 175.00 3.060 -0.24 3.170 3.250 167 28,509
SPY7140118C00175000 175.00 4.210 +0.00 3.050 3.250 0 43
SPYJ140118C00175000 175.00 N/A +0.00 0.7100 5.560 0 0
SPY140118C00180000 180.00 1.850 -0.08 1.880 1.950 598 22,007
SPY7140118C00180000 180.00 2.020 +0.00 0.0500 5.000 0 40
SPYJ140118C00180000 180.00 N/A +0.00 0.0100 5.000 0 0
SPY140118C00185000 185.00 1.070 -0.12 1.080 1.160 151 39,021
SPY7140118C00185000 185.00 0.3100 +0.00 0.4700 5.000 0 60
SPYJ140118C00185000 185.00 N/A +0.00 0.1000 5.000 0 0
SPY140118C00190000 190.00 0.6100 -0.11 0.6300 0.7100 424 46,036
SPY7140118C00190000 190.00 0.2000 +0.00 0.0100 5.000 0 364
SPYJ140118C00190000 190.00 N/A +0.00 0.0500 5.000 0 0
SPY140118C00195000 195.00 0.3800 +0.00 0.3600 0.4200 0 19,826
SPY140118C00200000 200.00 0.2500 +0.00 0.2000 0.2600 0 11,640
SPY140118C00205000 205.00 0.1500 +0.00 0.1400 5.000 0 8,052
SPY140118C00210000 210.00 0.1100 -0.03 0.0400 0.1200 1,000 5,873
SPY140118C00215000 215.00 0.0900 +0.00 0.0100 0.0900 0 2,174
SPY140118C00220000 220.00 0.0600 -0.03 0.0400 5.000 221 1,982
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