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)
166.94 USD  +1.60 (+0.97%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 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 15.77 16.01 0 325
SPY7130524C00151000 151.00 5.640 +0.00 13.37 17.98 0 1
SPYJ130524C00151000 151.00 N/A +0.00 13.40 18.40 0 0
SPY130524C00152000 152.00 11.11 +0.00 14.77 15.02 0 384
SPY7130524C00152000 152.00 N/A +0.00 12.37 16.97 0 0
SPYJ130524C00152000 152.00 N/A +0.00 12.45 17.45 0 0
SPY130524C00153000 153.00 13.04 +0.00 13.78 14.02 0 583
SPY7130524C00153000 153.00 4.090 +0.00 11.50 16.00 0 10
SPYJ130524C00153000 153.00 N/A +0.00 11.45 16.45 0 0
SPY130524C00154000 154.00 10.28 +0.00 12.77 13.01 0 1,258
SPY7130524C00154000 154.00 8.070 +0.00 10.45 14.70 0 2
SPYJ130524C00154000 154.00 N/A +0.00 10.45 15.45 0 0
SPY130524C00155000 155.00 11.92 +0.87 11.79 12.03 12 2,130
SPY7130524C00155000 155.00 5.000 +0.00 9.600 14.00 0 5
SPYJ130524C00155000 155.00 N/A +0.00 9.450 14.45 0 0
SPY130524C00155500 155.50 N/A +0.00 11.29 11.53 0 0
SPYJ130524C00155500 155.50 N/A +0.00 8.950 13.95 0 0
SPY7130524C00155500 155.50 N/A +0.00 9.000 13.15 0 0
SPY130524C00156000 156.00 10.98 +0.79 10.79 11.03 73 2,692
SPY7130524C00156000 156.00 8.080 +0.00 9.200 12.65 0 27
SPYJ130524C00156000 156.00 N/A +0.00 8.450 13.45 0 0
SPY130524C00156500 156.50 10.46 +0.00 10.30 10.53 10 0
SPYJ130524C00156500 156.50 N/A +0.00 7.950 12.95 0 0
SPY7130524C00156500 156.50 N/A +0.00 8.100 12.35 0 0
SPY130524C00157000 157.00 9.050 +0.51 9.800 10.04 1,359 2,967
SPY7130524C00157000 157.00 3.000 +0.00 7.400 11.98 0 13
SPYJ130524C00157000 157.00 N/A +0.00 7.450 12.45 0 0
SPY130524C00157500 157.50 8.570 +0.00 9.280 9.510 1 0
SPYJ130524C00157500 157.50 N/A +0.00 6.950 11.95 0 0
SPY7130524C00157500 157.50 N/A +0.00 7.100 11.15 0 0
SPY130524C00158000 158.00 9.080 +0.85 8.810 9.040 433 4,063
SPY7130524C00158000 158.00 3.910 +0.00 6.600 10.80 0 10
SPYJ130524C00158000 158.00 N/A +0.00 6.450 11.45 0 0
SPY130524C00158500 158.50 7.660 +0.00 8.310 8.550 0 47
SPYJ130524C00158500 158.50 N/A +0.00 5.950 10.95 0 0
SPY7130524C00158500 158.50 N/A +0.00 6.200 10.15 0 0
SPY130524C00159000 159.00 7.950 +1.44 7.810 8.050 90 6,465
SPY7130524C00159000 159.00 4.440 +0.00 5.600 10.00 0 306
SPYJ130524C00159000 159.00 N/A +0.00 5.450 10.45 0 0
SPY130524C00159500 159.50 6.430 -0.02 7.330 7.560 106 12
SPYJ130524C00159500 159.50 N/A +0.00 4.950 9.950 0 0
SPY7130524C00159500 159.50 N/A +0.00 5.200 9.150 0 0
SPY130524C00160000 160.00 7.010 +1.57 6.830 7.060 624 7,679
SPY7130524C00160000 160.00 6.400 +3.10 4.750 8.650 24 184
SPYJ130524C00160000 160.00 N/A +0.00 4.500 9.500 0 0
SPY130524C00160500 160.50 5.910 +0.96 6.350 6.570 159 85
SPYJ130524C00160500 160.50 N/A +0.00 4.000 9.000 0 0
SPY7130524C00160500 160.50 N/A +0.00 4.110 8.050 0 0
SPY130524C00161000 161.00 6.060 +1.53 5.860 6.080 207 14,486
SPY7130524C00161000 161.00 2.710 +0.00 3.650 7.950 0 1,055
SPYJ130524C00161000 161.00 N/A +0.00 3.500 8.500 0 0
SPY130524C00161500 161.50 5.370 +0.65 5.380 5.600 133 7
SPYJ130524C00161500 161.50 N/A +0.00 3.050 8.050 0 0
SPY7130524C00161500 161.50 N/A +0.00 3.250 7.150 0 0
SPY130524C00162000 162.00 5.000 +1.38 4.910 5.120 913 10,772
SPY7130524C00162000 162.00 1.990 +0.00 2.710 5.950 0 2,053
SPYJ130524C00162000 162.00 N/A +0.00 2.550 7.550 0 0
SPY130524C00162500 162.50 4.520 +1.21 4.430 4.640 194 60
SPYJ130524C00162500 162.50 N/A +0.00 2.050 7.050 0 0
SPY7130524C00162500 162.50 N/A +0.00 2.210 6.250 0 0
SPY130524C00163000 163.00 4.170 +1.42 3.960 4.170 926 17,198
SPYJ130524C00163000 163.00 N/A +0.00 1.600 6.600 0 0
SPY7130524C00163000 163.00 N/A +0.00 1.730 4.850 0 0
SPY130524C00163500 163.50 3.490 +1.13 3.510 3.710 303 209
SPYJ130524C00163500 163.50 N/A +0.00 1.150 6.150 0 0
SPY7130524C00163500 163.50 N/A +0.00 1.310 5.000 0 0
SPY130524C00164000 164.00 3.190 +1.21 2.980 3.380 7,217 68,952
SPYJ130524C00164000 164.00 0.9900 +0.00 0.7000 5.700 0 10
SPY7130524C00164000 164.00 N/A +0.00 3.140 3.250 0 0
SPY130524C00164500 164.50 2.730 +1.08 2.530 2.940 1,956 562
SPYJ130524C00164500 164.50 N/A +0.00 0.3000 5.300 0 0
SPY7130524C00164500 164.50 N/A +0.00 2.710 2.810 0 0
SPY130524C00165000 165.00 2.350 +1.03 2.310 2.380 12,082 19,249
SPY7130524C00165000 165.00 1.390 +0.00 2.310 2.370 0 1,127
SPYJ130524C00165000 165.00 0.9300 +0.00 0.0100 5.000 0 10
SPY130524C00165500 165.50 1.930 +0.89 1.750 2.130 10,651 1,363
SPYJ130524C00165500 165.50 N/A +0.00 1.170 5.000 0 0
SPY7130524C00165500 165.50 1.040 +0.00 1.920 2.010 0 10
SPY130524C00166000 166.00 1.590 +0.83 1.560 1.630 33,833 34,259
SPY7130524C00166000 166.00 1.060 +0.03 1.560 1.650 31 299
SPYJ130524C00166000 166.00 N/A +0.00 0.8700 5.000 0 0
SPY130524C00166500 166.50 1.280 +0.71 1.260 1.290 31,233 3,852
SPYJ130524C00166500 166.50 N/A +0.00 0.6200 5.000 0 0
SPY7130524C00166500 166.50 1.100 +0.00 1.240 1.290 43 0
SPY130524C00167000 167.00 0.9800 +0.58 0.9700 0.9900 76,591 24,093
SPY7130524C00167000 167.00 0.8800 +0.13 0.9500 1.000 11 295
SPYJ130524C00167000 167.00 N/A +0.00 0.4100 5.000 0 0
SPY130524C00167500 167.50 0.7200 +0.43 0.7000 0.7400 14,230 4,333
SPYJ130524C00167500 167.50 N/A +0.00 0.2500 5.000 0 0
SPY7130524C00167500 167.50 0.7800 +0.26 0.7100 0.7700 2 20
SPY130524C00168000 168.00 0.5300 +0.33 0.5100 0.5500 49,990 20,364
SPY7130524C00168000 168.00 0.5200 +0.23 0.5100 0.5800 41 46
SPYJ130524C00168000 168.00 N/A +0.00 0.1300 5.000 0 0
SPY130524C00168500 168.50 0.3800 +0.24 0.3500 0.3900 7,802 4,787
SPYJ130524C00168500 168.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524C00168500 168.50 0.1700 +0.00 0.3600 0.4000 38 0
SPY130524C00169000 169.00 0.2500 +0.15 0.2500 0.2700 7,401 19,056
SPYJ130524C00169000 169.00 N/A +0.00 0.0400 5.000 0 0
SPY7130524C00169000 169.00 N/A +0.00 0.2500 0.2900 0 0
SPY130524C00169500 169.50 0.1800 +0.09 0.1700 0.1900 4,189 234
SPYJ130524C00169500 169.50 N/A +0.00 N/A 5.000 0 0
SPY7130524C00169500 169.50 N/A +0.00 0.1700 0.2100 0 0
SPY130524C00170000 170.00 0.1400 +0.08 0.1100 0.1300 15,081 6,770
SPY7130524C00170000 170.00 0.0700 -0.02 0.1100 0.1500 20 12
SPYJ130524C00170000 170.00 N/A +0.00 0.0100 5.000 0 0
SPY130524C00170500 170.50 0.0900 +0.02 0.0900 0.1000 775 251
SPY7130524C00170500 170.50 N/A +0.00 0.0700 0.1000 0 0
SPY130524C00171000 171.00 0.0700 +0.03 0.0700 0.0800 1,339 134
SPY7130524C00171000 171.00 N/A +0.00 0.0500 0.0800 0 0
SPY130524C00172000 172.00 0.0500 +0.03 0.0400 0.0500 891 33
SPY7130524C00172000 172.00 N/A +0.00 0.0300 0.0600 0 0
SPY130524C00173000 173.00 0.0300 +0.00 0.0200 0.0300 464 0
SPY7130524C00173000 173.00 N/A +0.00 0.0100 0.0500 0 0
SPY130524C00174000 174.00 0.0200 +0.00 0.0100 0.0200 141 2
SPY7130524C00174000 174.00 N/A +0.00 N/A 0.0300 0 0
SPY130524C00175000 175.00 N/A +0.00 0.0100 0.0200 0 0
SPY7130524C00175000 175.00 N/A +0.00 N/A 0.0300 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 0.0200 -0.01 0.0100 0.0200 997 4,546
SPY7130524P00151000 151.00 0.0800 +0.00 0.0100 0.0300 0 1,205
SPYJ130524P00151000 151.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00152000 152.00 0.0200 -0.01 0.0100 0.0400 967 7,026
SPY7130524P00152000 152.00 0.0900 +0.00 0.0100 0.0300 0 24
SPYJ130524P00152000 152.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00153000 153.00 0.0300 -0.01 0.0200 0.0300 2,557 6,482
SPY7130524P00153000 153.00 0.1000 +0.00 0.0100 0.0400 0 90
SPYJ130524P00153000 153.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00154000 154.00 0.0300 -0.02 0.0200 0.0400 2,595 4,926
SPY7130524P00154000 154.00 0.8200 +0.00 0.0100 0.0400 0 50
SPYJ130524P00154000 154.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00155000 155.00 0.0300 -0.04 0.0200 0.0300 1,302 5,907
SPY7130524P00155000 155.00 0.3100 +0.00 0.0200 0.0400 0 108
SPYJ130524P00155000 155.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00155500 155.50 0.0400 -0.03 0.0300 0.0400 53 559
SPYJ130524P00155500 155.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00155500 155.50 N/A +0.00 0.0200 0.0500 0 0
SPY130524P00156000 156.00 0.0400 -0.03 0.0300 0.0400 4,161 17,761
SPY7130524P00156000 156.00 0.0600 +0.00 0.0200 0.0500 0 70
SPYJ130524P00156000 156.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00156500 156.50 0.0500 -0.03 0.0300 0.0500 1 555
SPYJ130524P00156500 156.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00156500 156.50 N/A +0.00 0.0200 0.0500 0 0
SPY130524P00157000 157.00 0.0400 -0.04 0.0400 0.0600 1,655 19,651
SPY7130524P00157000 157.00 0.2400 +0.00 0.0300 0.0600 0 24
SPYJ130524P00157000 157.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00157500 157.50 0.0400 -0.06 0.0400 0.0500 660 1,268
SPYJ130524P00157500 157.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00157500 157.50 N/A +0.00 0.0300 0.0600 0 0
SPY130524P00158000 158.00 0.0500 -0.06 0.0400 0.0600 2,713 12,021
SPY7130524P00158000 158.00 0.3200 +0.00 0.0300 0.0600 0 213
SPYJ130524P00158000 158.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00158500 158.50 0.0500 -0.04 0.0400 0.0500 857 367
SPYJ130524P00158500 158.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00158500 158.50 N/A +0.00 0.0400 0.0700 0 0
SPY130524P00159000 159.00 0.0500 -0.07 0.0500 0.0800 11,588 30,514
SPY7130524P00159000 159.00 0.1700 +0.00 0.0400 0.0800 0 352
SPYJ130524P00159000 159.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00159500 159.50 0.0700 -0.04 0.0500 0.0600 147 468
SPYJ130524P00159500 159.50 N/A +0.00 0.0400 5.000 0 0
SPY7130524P00159500 159.50 N/A +0.00 0.0500 0.0800 0 0
SPY130524P00160000 160.00 0.0700 -0.11 0.0600 0.0700 11,970 33,789
SPY7130524P00160000 160.00 0.5000 +0.00 0.0500 0.0900 0 667
SPYJ130524P00160000 160.00 N/A +0.00 0.0600 5.000 0 0
SPY130524P00160500 160.50 0.0900 -0.12 0.0700 0.0800 518 902
SPYJ130524P00160500 160.50 N/A +0.00 0.0800 5.000 0 0
SPY7130524P00160500 160.50 N/A +0.00 0.0700 0.1000 0 0
SPY130524P00161000 161.00 0.0900 -0.14 0.0900 0.1200 6,157 48,245
SPY7130524P00161000 161.00 0.0900 -0.15 0.0800 0.1200 3 18
SPYJ130524P00161000 161.00 N/A +0.00 0.0100 3.800 0 0
SPY130524P00161500 161.50 0.1000 -0.19 0.1000 0.1300 1,937 1,141
SPYJ130524P00161500 161.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00161500 161.50 N/A +0.00 0.1000 0.1300 0 0
SPY130524P00162000 162.00 0.1400 -0.17 0.1200 0.1400 32,649 36,089
SPY7130524P00162000 162.00 0.3100 +0.00 0.1100 0.1500 0 182
SPYJ130524P00162000 162.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00162500 162.50 0.1500 -0.25 0.1400 0.1500 2,487 364
SPYJ130524P00162500 162.50 N/A +0.00 0.0800 5.000 0 0
SPY7130524P00162500 162.50 N/A +0.00 0.1600 0.1800 0 0
SPY130524P00163000 163.00 0.1900 -0.27 0.1800 0.1900 18,341 67,997
SPYJ130524P00163000 163.00 N/A +0.00 0.1300 5.000 0 0
SPY7130524P00163000 163.00 N/A +0.00 0.1900 0.2200 0 0
SPY130524P00163500 163.50 0.2300 -0.35 0.2300 0.2600 5,538 850
SPYJ130524P00163500 163.50 N/A +0.00 0.2000 5.000 0 0
SPY7130524P00163500 163.50 0.3300 +0.00 0.2400 0.2700 38 0
SPY130524P00164000 164.00 0.2900 -0.40 0.2800 0.2900 24,033 45,471
SPYJ130524P00164000 164.00 1.130 +0.00 0.3200 5.000 0 6
SPY7130524P00164000 164.00 N/A +0.00 0.2800 0.3300 0 0
SPY130524P00164500 164.50 0.3800 -0.46 0.3500 0.3700 7,511 758
SPYJ130524P00164500 164.50 N/A +0.00 0.3700 5.000 0 0
SPY7130524P00164500 164.50 0.3800 -0.31 0.3700 0.4200 24 20
SPY130524P00165000 165.00 0.4900 -0.53 0.4600 0.4800 135,506 43,921
SPY7130524P00165000 165.00 0.5000 -0.22 0.4700 0.5000 87 82
SPYJ130524P00165000 165.00 N/A +0.00 0.0800 5.000 0 0
SPY130524P00165500 165.50 0.5800 -0.67 0.5700 0.6100 14,644 7,518
SPYJ130524P00165500 165.50 N/A +0.00 0.2500 5.000 0 0
SPY7130524P00165500 165.50 N/A +0.00 0.5600 0.6200 0 0
SPY130524P00166000 166.00 0.7200 -0.38 0.7100 0.7300 75,640 17,253
SPY7130524P00166000 166.00 0.9500 -0.12 0.6900 0.7800 13 191
SPYJ130524P00166000 166.00 N/A +0.00 0.4500 5.000 0 0
SPY130524P00166500 166.50 0.9300 -0.81 0.8900 0.9300 26,663 471
SPYJ130524P00166500 166.50 N/A +0.00 0.6900 5.000 0 0
SPY7130524P00166500 166.50 0.8000 -0.41 0.8600 0.9200 10 5
SPY130524P00167000 167.00 1.160 -0.98 1.080 1.110 17,344 7,682
SPY7130524P00167000 167.00 1.320 -0.48 1.070 1.140 2 15
SPYJ130524P00167000 167.00 N/A +0.00 0.1000 5.000 0 0
SPY130524P00167500 167.50 1.400 -1.10 1.340 1.390 4,056 264
SPYJ130524P00167500 167.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00167500 167.50 N/A +0.00 1.320 1.460 0 0
SPY130524P00168000 168.00 1.680 -1.20 1.600 1.750 3,105 2,464
SPY7130524P00168000 168.00 N/A +0.00 1.520 1.790 0 0
SPYJ130524P00168000 168.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00168500 168.50 1.970 -1.18 1.950 2.090 891 0
SPYJ130524P00168500 168.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00168500 168.50 N/A +0.00 1.890 2.200 0 0
SPY130524P00169000 169.00 2.360 -1.50 2.270 2.470 708 197
SPYJ130524P00169000 169.00 N/A +0.00 0.0300 5.000 0 0
SPY7130524P00169000 169.00 N/A +0.00 0.6500 4.450 0 0
SPY130524P00169500 169.50 2.840 -1.15 2.690 2.910 191 98
SPYJ130524P00169500 169.50 N/A +0.00 0.2500 5.250 0 0
SPY7130524P00169500 169.50 N/A +0.00 1.200 5.000 0 0
SPY130524P00170000 170.00 3.150 -1.55 3.130 3.360 547 195
SPY7130524P00170000 170.00 N/A +0.00 1.200 5.500 0 0
SPYJ130524P00170000 170.00 N/A +0.00 0.7000 5.700 0 0
SPY130524P00170500 170.50 3.810 -0.56 3.610 3.820 2 49
SPY7130524P00170500 170.50 N/A +0.00 2.000 5.950 0 0
SPY130524P00171000 171.00 4.150 +0.00 4.080 4.310 61 0
SPY7130524P00171000 171.00 N/A +0.00 2.500 6.100 0 0
SPY130524P00172000 172.00 N/A +0.00 5.050 5.290 0 0
SPY7130524P00172000 172.00 N/A +0.00 3.500 7.500 0 0
SPY130524P00173000 173.00 N/A +0.00 6.030 6.270 0 0
SPY7130524P00173000 173.00 N/A +0.00 4.180 8.500 0 0
SPY130524P00174000 174.00 N/A +0.00 7.020 7.260 0 0
SPY7130524P00174000 174.00 N/A +0.00 4.910 9.450 0 0
SPY130524P00175000 175.00 8.100 +0.00 8.020 8.260 95 0
SPY7130524P00175000 175.00 N/A +0.00 6.000 10.50 0 0
SPY7130524P00176000 176.00 N/A +0.00 6.910 11.47 0 0
SPY7130524P00177000 177.00 N/A +0.00 7.880 12.57 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