S&P DEP RECEIPTS (NY: SPY)
187.83 USD  +0.38 (+0.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140621C00170000 170.00 18.30 +0.14 18.22 18.49 63 25,284
SPYJ140621C00170000 170.00 N/A +0.00 15.62 20.62 0 0
SPY7140621C00170000 170.00 16.00 +0.00 16.08 20.76 0 21
SPY140621C00171000 171.00 16.54 +0.00 17.35 17.54 0 4,517
SPYJ140621C00171000 171.00 N/A +0.00 14.68 19.68 0 0
SPY7140621C00171000 171.00 8.400 +0.00 15.15 19.67 0 10
SPY140621C00172000 172.00 16.27 +0.00 16.41 16.60 0 7,058
SPYJ140621C00172000 172.00 N/A +0.00 13.75 18.75 0 0
SPY7140621C00172000 172.00 N/A +0.00 14.16 18.72 0 3
SPY140621C00173000 173.00 15.81 +0.00 15.47 15.67 0 4,367
SPYJ140621C00173000 173.00 N/A +0.00 12.83 17.83 0 0
SPY7140621C00173000 173.00 11.10 +0.00 13.12 17.79 0 31
SPY140621C00174000 174.00 14.39 +0.00 14.49 14.75 0 4,981
SPYJ140621C00174000 174.00 N/A +0.00 11.91 16.91 0 0
SPY7140621C00174000 174.00 9.800 +0.00 12.35 16.89 0 4
SPY140621C00175000 175.00 13.71 -0.01 13.66 13.83 12 23,747
SPYJ140621C00175000 175.00 N/A +0.00 11.01 16.01 0 0
SPY7140621C00175000 175.00 10.00 +0.00 11.35 16.09 0 36
SPY140621C00176000 176.00 12.92 -0.13 12.75 12.93 24 8,404
SPYJ140621C00176000 176.00 N/A +0.00 10.12 15.12 0 0
SPY7140621C00176000 176.00 8.650 +0.00 10.47 15.10 0 145
SPY140621C00177000 177.00 11.82 +0.17 11.86 12.03 288 8,213
SPYJ140621C00177000 177.00 N/A +0.00 9.240 14.24 0 0
SPY7140621C00177000 177.00 10.55 +0.00 9.570 14.21 0 3
SPY140621C00178000 178.00 11.05 +0.20 10.99 11.15 976 15,538
SPYJ140621C00178000 178.00 N/A +0.00 8.380 13.38 0 0
SPY7140621C00178000 178.00 10.30 +0.00 8.710 12.50 0 8
SPY140621C00179000 179.00 10.04 -0.03 10.11 10.29 82 21,054
SPYJ140621C00179000 179.00 N/A +0.00 7.510 12.51 0 0
SPY7140621C00179000 179.00 9.600 +0.00 8.560 11.53 0 199
SPY140621C00180000 180.00 9.400 +0.15 9.280 9.440 1,058 49,070
SPYJ140621C00180000 180.00 N/A +0.00 6.740 11.74 0 0
SPY7140621C00180000 180.00 9.650 +0.41 8.250 11.20 1 103
SPY140621C00181000 181.00 8.430 -0.02 8.450 8.600 743 20,097
SPYJ140621C00181000 181.00 7.100 +0.00 5.910 10.91 0 0
SPY7140621C00181000 181.00 7.400 +0.00 7.250 9.100 0 107
SPY140621C00182000 182.00 7.580 +0.10 7.650 7.790 603 15,897
SPYJ140621C00182000 182.00 N/A +0.00 5.090 10.09 0 0
SPY7140621C00182000 182.00 6.800 +0.00 6.800 8.400 0 102
SPY140621C00183000 183.00 6.940 +0.01 6.860 7.010 1,486 17,529
SPYJ140621C00183000 183.00 5.130 +0.00 4.330 9.330 0 50
SPY7140621C00183000 183.00 6.000 +0.00 5.850 7.850 0 80
SPY140621C00184000 184.00 6.090 +0.13 6.100 6.240 1,181 20,434
SPYJ140621C00184000 184.00 N/A +0.00 3.500 8.500 0 0
SPY7140621C00184000 184.00 4.850 +0.00 5.200 6.650 0 384
SPY140621C00185000 185.00 5.410 +0.02 5.380 5.500 5,863 44,409
SPYJ140621C00185000 185.00 N/A +0.00 2.760 7.760 0 0
SPY7140621C00185000 185.00 5.800 +0.00 4.650 5.850 0 424
SPY140621C00186000 186.00 4.760 +0.10 4.710 4.790 2,055 27,880
SPYJ140621C00186000 186.00 N/A +0.00 2.040 7.040 0 0
SPY7140621C00186000 186.00 5.000 +0.00 3.850 5.200 0 150
SPY140621C00190000 190.00 2.390 +0.02 2.370 2.400 4,080 57,732
SPY140621C00195000 195.00 0.6700 +0.03 0.6500 0.6700 20,009 50,605
SPY140621C00200000 200.00 0.1400 +0.00 0.1200 0.1500 10,356 60,670
SPY140621C00205000 205.00 0.0500 +0.00 0.0400 0.1500 53 13,696
PUT Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140621P00170000 170.00 0.6000 +0.01 0.5700 0.6000 6,883 93,359
SPYJ140621P00170000 170.00 N/A +0.00 0.4600 5.000 0 0
SPY7140621P00170000 170.00 1.400 +0.00 0.0100 1.180 0 19
SPY140621P00171000 171.00 0.6700 -0.03 0.6300 0.6600 5,457 47,900
SPYJ140621P00171000 171.00 N/A +0.00 0.5100 5.000 0 0
SPY7140621P00171000 171.00 6.000 +0.00 0.0100 1.280 0 13
SPY140621P00172000 172.00 0.7400 -0.04 0.7000 0.7500 609 77,902
SPYJ140621P00172000 172.00 N/A +0.00 0.0100 5.000 0 0
SPY7140621P00172000 172.00 1.700 +0.00 0.0100 1.370 0 10
SPY140621P00173000 173.00 0.7900 -0.06 0.7800 0.8100 404 34,177
SPYJ140621P00173000 173.00 N/A +0.00 0.1600 5.000 0 0
SPY7140621P00173000 173.00 3.800 +0.00 0.1200 1.300 0 2
SPY140621P00174000 174.00 0.8800 +0.00 0.8600 0.9000 2,962 32,486
SPYJ140621P00174000 174.00 N/A +0.00 0.0200 5.000 0 0
SPY7140621P00174000 174.00 1.900 +0.00 0.4000 1.480 0 1,185
SPY140621P00175000 175.00 1.000 -0.02 0.9600 1.000 4,346 116,002
SPYJ140621P00175000 175.00 N/A +0.00 0.2500 5.000 0 0
SPY7140621P00175000 175.00 2.390 +0.00 0.4500 1.550 0 18
SPY140621P00176000 176.00 1.090 -0.04 1.070 1.110 43,831 30,091
SPYJ140621P00176000 176.00 N/A +0.00 0.5000 5.000 0 0
SPY7140621P00176000 176.00 2.640 +0.00 0.5300 2.470 0 12
SPY140621P00177000 177.00 1.270 +0.03 1.200 1.230 271 55,946
SPYJ140621P00177000 177.00 N/A +0.00 0.7600 5.000 0 0
SPY7140621P00177000 177.00 2.500 +0.00 0.7100 1.590 0 72
SPY140621P00178000 178.00 1.350 -0.02 1.340 1.380 1,700 35,912
SPYJ140621P00178000 178.00 N/A +0.00 1.050 5.000 0 0
SPY7140621P00178000 178.00 1.520 +0.00 0.8600 1.680 0 6
SPY140621P00179000 179.00 1.560 -0.01 1.510 1.540 1,253 38,877
SPYJ140621P00179000 179.00 N/A +0.00 0.0100 5.000 0 0
SPY7140621P00179000 179.00 2.040 +0.00 0.9700 2.130 0 223
SPY140621P00180000 180.00 1.680 -0.06 1.680 1.710 14,536 140,352
SPYJ140621P00180000 180.00 N/A +0.00 0.1500 5.000 0 0
SPY7140621P00180000 180.00 1.500 +0.00 1.140 2.460 0 218
SPY140621P00181000 181.00 1.870 -0.05 1.880 1.910 7,492 59,540
SPYJ140621P00181000 181.00 N/A +0.00 0.1200 5.000 0 0
SPY7140621P00181000 181.00 2.060 +0.00 1.320 2.450 0 243
SPY140621P00182000 182.00 2.100 -0.01 2.100 2.130 8,823 54,619
SPYJ140621P00182000 182.00 N/A +0.00 0.0800 5.000 0 0
SPY7140621P00182000 182.00 2.160 +0.00 1.540 2.590 0 55
SPY140621P00183000 183.00 2.320 -0.06 2.350 2.380 4,302 36,434
SPYJ140621P00183000 183.00 6.960 +0.00 0.1200 5.000 0 1
SPY7140621P00183000 183.00 2.500 +0.00 1.790 2.830 0 25
SPY140621P00184000 184.00 2.600 -0.05 2.620 2.660 26,496 46,778
SPYJ140621P00184000 184.00 N/A +0.00 0.4900 5.490 0 0
SPY7140621P00184000 184.00 3.430 +0.00 2.040 3.280 0 8
SPY140621P00185000 185.00 2.930 -0.01 2.920 2.960 7,035 55,070
SPYJ140621P00185000 185.00 N/A +0.00 0.7400 5.740 0 0
SPY7140621P00185000 185.00 3.510 +0.00 2.530 3.860 0 75
SPY140621P00186000 186.00 3.260 -0.01 3.270 3.310 5,172 30,161
SPYJ140621P00186000 186.00 N/A +0.00 1.060 6.060 0 0
SPY7140621P00186000 186.00 4.650 +0.00 2.660 4.110 0 49
SPY140621P00190000 190.00 5.000 -0.25 5.070 5.130 1,568 9,082
SPY140621P00195000 195.00 8.610 -0.25 8.430 8.610 122 1,220
SPY140621P00200000 200.00 13.50 +0.15 12.99 13.20 10,606 3,645
SPY140621P00205000 205.00 24.10 +0.00 17.91 18.14 0 201
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 Six Financial
Postage Rates Bots go here