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)
165.37 USD  -0.56 (-0.34%)
Streaming Delayed Price  /  Updated: 3:40 PM EDT, May 23, 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
SPY130524C00149000 149.00 17.10 +0.00 16.44 16.58 0 45
SPY7130524C00149000 149.00 N/A +0.00 14.33 18.00 0 0
SPYJ130524C00149000 149.00 N/A +0.00 12.80 17.66 0 0
SPY130524C00150000 150.00 15.65 -1.75 15.43 15.57 11 118
SPY7130524C00150000 150.00 N/A +0.00 13.33 17.38 0 0
SPYJ130524C00150000 150.00 N/A +0.00 11.70 16.62 0 0
SPY130524C00151000 151.00 15.48 +0.00 14.44 14.57 0 443
SPY7130524C00151000 151.00 5.640 +0.00 12.33 16.00 0 1
SPYJ130524C00151000 151.00 N/A +0.00 10.76 15.75 0 0
SPY130524C00152000 152.00 11.11 +0.00 13.44 13.56 0 384
SPY7130524C00152000 152.00 N/A +0.00 11.24 15.00 0 0
SPYJ130524C00152000 152.00 N/A +0.00 9.900 14.62 0 0
SPY130524C00153000 153.00 11.14 -3.28 12.16 12.58 40 579
SPY7130524C00153000 153.00 4.090 +0.00 10.13 14.00 0 10
SPYJ130524C00153000 153.00 N/A +0.00 8.900 13.62 0 0
SPY130524C00154000 154.00 13.23 +0.00 11.43 11.57 0 1,258
SPY7130524C00154000 154.00 8.070 +0.00 9.400 13.00 0 2
SPYJ130524C00154000 154.00 N/A +0.00 8.530 13.50 0 0
SPY130524C00155000 155.00 10.46 -2.52 10.44 10.57 10 2,130
SPY7130524C00155000 155.00 5.000 +0.00 8.400 12.00 0 5
SPYJ130524C00155000 155.00 N/A +0.00 6.630 11.60 0 0
SPY130524C00155500 155.50 N/A +0.00 9.870 10.02 0 0
SPYJ130524C00155500 155.50 N/A +0.00 7.500 12.47 0 0
SPY7130524C00155500 155.50 N/A +0.00 7.920 12.00 0 0
SPY130524C00156000 156.00 10.24 +0.00 9.440 9.590 0 2,748
SPY7130524C00156000 156.00 8.080 +0.00 7.400 11.00 0 27
SPYJ130524C00156000 156.00 N/A +0.00 6.100 11.06 0 0
SPY130524C00156500 156.50 10.46 +0.00 8.940 9.060 0 10
SPYJ130524C00156500 156.50 N/A +0.00 5.400 10.13 0 0
SPY7130524C00156500 156.50 N/A +0.00 6.900 10.80 0 0
SPY130524C00157000 157.00 8.720 -2.57 8.450 8.590 14 3,275
SPY7130524C00157000 157.00 3.000 +0.00 6.400 10.00 0 13
SPYJ130524C00157000 157.00 N/A +0.00 4.900 9.640 0 0
SPY130524C00157500 157.50 8.570 +0.00 7.940 8.070 0 1
SPYJ130524C00157500 157.50 N/A +0.00 5.290 10.25 0 0
SPY7130524C00157500 157.50 N/A +0.00 5.910 9.400 0 0
SPY130524C00158000 158.00 7.380 -3.13 7.320 7.460 205 4,009
SPY7130524C00158000 158.00 3.910 +0.00 5.450 9.000 0 10
SPYJ130524C00158000 158.00 N/A +0.00 3.850 8.640 0 0
SPY130524C00158500 158.50 6.000 -3.40 6.930 7.050 10 110
SPYJ130524C00158500 158.50 N/A +0.00 4.650 9.610 0 0
SPY7130524C00158500 158.50 N/A +0.00 4.910 8.600 0 0
SPY130524C00159000 159.00 6.720 -2.27 6.410 6.530 183 6,339
SPY7130524C00159000 159.00 4.440 +0.00 4.450 8.000 0 306
SPYJ130524C00159000 159.00 N/A +0.00 4.080 8.950 0 0
SPY130524C00159500 159.50 8.400 +0.00 5.910 6.030 0 293
SPYJ130524C00159500 159.50 N/A +0.00 2.230 7.200 0 0
SPY7130524C00159500 159.50 N/A +0.00 3.950 7.000 0 0
SPY130524C00160000 160.00 4.900 -0.87 5.370 5.550 501 7,839
SPY7130524C00160000 160.00 5.200 -1.20 3.450 5.950 5 184
SPYJ130524C00160000 160.00 N/A +0.00 2.190 7.150 0 0
SPY130524C00160500 160.50 5.070 -1.82 4.900 5.040 185 165
SPYJ130524C00160500 160.50 N/A +0.00 1.520 6.500 0 0
SPY7130524C00160500 160.50 N/A +0.00 2.950 6.000 0 0
SPY130524C00161000 161.00 4.790 -0.08 4.400 4.540 458 14,441
SPY7130524C00161000 161.00 2.710 +0.00 2.450 4.850 0 1,055
SPYJ130524C00161000 161.00 N/A +0.00 1.250 6.210 0 0
SPY130524C00161500 161.50 4.030 +0.04 3.940 4.050 174 351
SPYJ130524C00161500 161.50 N/A +0.00 1.600 6.570 0 0
SPY7130524C00161500 161.50 N/A +0.00 1.920 5.800 0 0
SPY130524C00162000 162.00 3.620 -0.56 3.570 3.680 466 10,808
SPY7130524C00162000 162.00 2.280 -2.62 2.180 3.750 3 2,048
SPYJ130524C00162000 162.00 N/A +0.00 0.0500 5.020 0 0
SPY130524C00162500 162.50 3.180 +0.01 2.880 2.990 382 437
SPYJ130524C00162500 162.50 N/A +0.00 0.1000 5.060 0 0
SPY7130524C00162500 162.50 N/A +0.00 2.000 3.500 0 0
SPY130524C00163000 163.00 2.510 -0.31 2.420 2.520 2,688 17,076
SPYJ130524C00163000 163.00 N/A +0.00 0.4000 5.370 0 0
SPY7130524C00163000 163.00 2.030 +0.00 2.340 2.680 691 0
SPY130524C00163500 163.50 2.020 -0.48 1.980 2.060 10,195 869
SPYJ130524C00163500 163.50 N/A +0.00 1.110 5.000 0 0
SPY7130524C00163500 163.50 1.540 +0.00 2.060 2.180 276 0
SPY130524C00164000 164.00 1.580 -0.73 1.540 1.620 29,793 65,881
SPYJ130524C00164000 164.00 0.9900 +0.00 0.8100 5.000 0 10
SPY7130524C00164000 164.00 1.670 -1.53 1.550 1.600 915 52
SPY130524C00164500 164.50 1.140 -0.75 1.150 1.190 26,088 2,043
SPYJ130524C00164500 164.50 N/A +0.00 0.5600 5.000 0 0
SPY7130524C00164500 164.50 1.280 +0.00 1.170 1.220 475 0
SPY130524C00165000 165.00 0.8000 -0.70 0.8200 0.8500 61,215 24,151
SPY7130524C00165000 165.00 0.8700 -0.20 0.8100 0.8400 1,817 993
SPYJ130524C00165000 165.00 0.9300 +0.00 0.3700 4.990 0 10
SPY130524C00165500 165.50 0.5000 -0.67 0.5100 0.5300 26,668 11,767
SPYJ130524C00165500 165.50 N/A +0.00 0.0200 5.000 0 0
SPY7130524C00165500 165.50 0.5900 -0.17 0.5300 0.5500 1,807 936
SPY130524C00166000 166.00 0.3100 -0.54 0.3100 0.3200 60,112 29,761
SPY7130524C00166000 166.00 0.2700 -0.33 0.3100 0.3400 165 1,007
SPYJ130524C00166000 166.00 0.0100 -1.64 0.0200 4.800 1 1
SPY130524C00166500 166.50 0.1800 -0.44 0.1700 0.1900 12,352 15,053
SPYJ130524C00166500 166.50 N/A +0.00 0.0100 4.800 0 0
SPY7130524C00166500 166.50 0.7300 +0.00 0.1700 0.1900 0 1,237
SPY130524C00167000 167.00 0.0900 -0.32 0.0900 0.1000 66,670 61,959
SPY7130524C00167000 167.00 0.1000 -0.36 0.0900 0.1200 355 1,094
SPYJ130524C00167000 167.00 N/A +0.00 0.6800 4.800 0 0
SPY130524C00167500 167.50 0.0600 -0.19 0.0500 0.0700 6,885 18,732
SPYJ130524C00167500 167.50 N/A +0.00 0.3900 4.800 0 0
SPY7130524C00167500 167.50 0.0400 -0.18 0.0400 0.0700 5 1,847
SPY130524C00168000 168.00 0.0400 -0.11 0.0300 0.0400 17,298 46,117
SPY7130524C00168000 168.00 0.0300 -0.05 0.0200 0.0500 13 1,118
SPYJ130524C00168000 168.00 N/A +0.00 0.3800 4.800 0 0
SPY130524C00168500 168.50 0.0300 -0.07 0.0200 0.0300 4,370 25,702
SPYJ130524C00168500 168.50 N/A +0.00 0.2100 4.800 0 0
SPY7130524C00168500 168.50 0.5000 +0.00 0.0100 0.0300 0 1,445
SPY130524C00169000 169.00 0.0200 -0.05 0.0100 0.0200 4,064 31,725
SPYJ130524C00169000 169.00 N/A +0.00 0.0800 4.800 0 0
SPY7130524C00169000 169.00 0.1100 +0.00 0.0100 0.0200 0 457
SPY130524C00169500 169.50 0.0100 -0.04 0.0100 0.0200 1,784 9,460
SPYJ130524C00169500 169.50 N/A +0.00 0.0100 4.800 0 0
SPY7130524C00169500 169.50 0.0700 +0.00 0.0200 0.0200 0 65
SPY130524C00170000 170.00 0.0100 -0.03 0.0300 0.0100 1,283 23,036
SPY7130524C00170000 170.00 0.0500 +0.00 0.0100 0.0200 0 137
SPYJ130524C00170000 170.00 N/A +0.00 0.0100 4.800 0 0
SPY130524C00170500 170.50 0.0100 -0.01 0.0200 0.0100 103 3,503
SPY7130524C00170500 170.50 0.1800 +0.00 0.0100 0.0200 0 5
SPY130524C00171000 171.00 0.0100 +0.00 0.0100 0.0100 70 9,048
SPY7130524C00171000 171.00 N/A +0.00 0.0100 0.0100 0 0
SPY130524C00172000 172.00 0.0100 +0.00 0.0100 0.0100 55 3,456
SPY7130524C00172000 172.00 N/A +0.00 0.0100 0.0100 0 0
SPY130524C00173000 173.00 0.0100 +0.00 0.0100 0.0100 10 3,409
SPY7130524C00173000 173.00 N/A +0.00 0.0100 0.0100 0 0
SPY130524C00174000 174.00 0.0100 +0.00 0.0100 0.0100 0 555
SPY7130524C00174000 174.00 0.0100 +0.00 N/A 0.0100 0 5
SPY130524C00175000 175.00 0.0100 +0.00 0.0100 0.0100 0 2,669
SPY7130524C00175000 175.00 N/A +0.00 N/A 0.0100 0 0
SPY7130524C00176000 176.00 N/A +0.00 N/A 0.0100 0 0
SPY7130524C00177000 177.00 N/A +0.00 N/A 0.0100 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY130524P00149000 149.00 0.0200 +0.00 0.0100 0.0100 0 3,523
SPY7130524P00149000 149.00 N/A +0.00 0.0100 0.0200 0 0
SPYJ130524P00149000 149.00 N/A +0.00 N/A 4.800 0 0
SPY130524P00150000 150.00 0.0100 +0.00 0.0100 0.0100 0 42,703
SPY7130524P00150000 150.00 0.0700 +0.00 0.0100 0.0100 0 9
SPYJ130524P00150000 150.00 N/A +0.00 N/A 4.800 0 0
SPY130524P00151000 151.00 0.0100 +0.00 0.0100 0.0100 0 4,775
SPY7130524P00151000 151.00 0.0800 +0.00 0.0100 0.0100 0 1,205
SPYJ130524P00151000 151.00 N/A +0.00 N/A 4.800 0 0
SPY130524P00152000 152.00 0.0100 +0.00 0.0100 0.0100 0 8,602
SPY7130524P00152000 152.00 0.0900 +0.00 0.0100 0.0200 0 24
SPYJ130524P00152000 152.00 N/A +0.00 N/A 4.800 0 0
SPY130524P00153000 153.00 0.0100 +0.00 0.0100 0.0100 0 8,242
SPY7130524P00153000 153.00 0.1000 +0.00 0.0100 0.0200 0 90
SPYJ130524P00153000 153.00 N/A +0.00 N/A 4.800 0 0
SPY130524P00154000 154.00 0.0100 +0.00 0.0100 0.0100 37 8,720
SPY7130524P00154000 154.00 0.8200 +0.00 0.0100 0.0200 0 50
SPYJ130524P00154000 154.00 N/A +0.00 0.0100 4.800 0 0
SPY130524P00155000 155.00 0.0100 +0.00 0.0100 0.0100 328 6,778
SPY7130524P00155000 155.00 0.3100 +0.00 0.0100 0.0200 0 108
SPYJ130524P00155000 155.00 N/A +0.00 0.0100 4.800 0 0
SPY130524P00155500 155.50 0.0100 +0.00 0.0100 0.0100 111 727
SPYJ130524P00155500 155.50 N/A +0.00 N/A 4.800 0 0
SPY7130524P00155500 155.50 N/A +0.00 0.0100 0.0200 0 0
SPY130524P00156000 156.00 0.0100 -0.01 0.0100 0.0100 858 15,591
SPY7130524P00156000 156.00 0.0600 +0.00 0.0100 0.0200 0 70
SPYJ130524P00156000 156.00 N/A +0.00 0.0100 4.800 0 0
SPY130524P00156500 156.50 0.0100 +0.00 0.0100 0.0200 611 1,813
SPYJ130524P00156500 156.50 N/A +0.00 N/A 4.800 0 0
SPY7130524P00156500 156.50 N/A +0.00 0.0100 0.0200 0 0
SPY130524P00157000 157.00 0.0100 +0.00 0.0100 0.0200 445 19,161
SPY7130524P00157000 157.00 0.2400 +0.00 0.0100 0.0200 0 24
SPYJ130524P00157000 157.00 N/A +0.00 0.0200 4.800 0 0
SPY130524P00157500 157.50 0.0100 -0.01 0.0100 0.0200 403 2,704
SPYJ130524P00157500 157.50 N/A +0.00 N/A 4.800 0 0
SPY7130524P00157500 157.50 N/A +0.00 0.0100 0.0200 0 0
SPY130524P00158000 158.00 0.0200 +0.00 0.0100 0.0200 368 11,770
SPY7130524P00158000 158.00 0.3200 +0.00 0.0100 0.0200 0 213
SPYJ130524P00158000 158.00 N/A +0.00 0.0100 4.800 0 0
SPY130524P00158500 158.50 0.0200 -0.01 0.0100 0.0200 646 2,801
SPYJ130524P00158500 158.50 N/A +0.00 0.0100 4.800 0 0
SPY7130524P00158500 158.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00159000 159.00 0.0200 -0.01 0.0100 0.0200 745 29,622
SPY7130524P00159000 159.00 0.1700 +0.00 0.0100 0.0300 0 352
SPYJ130524P00159000 159.00 N/A +0.00 0.0200 4.800 0 0
SPY130524P00159500 159.50 0.0200 -0.02 0.0200 0.0300 481 7,785
SPYJ130524P00159500 159.50 N/A +0.00 0.0400 4.800 0 0
SPY7130524P00159500 159.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00160000 160.00 0.0200 -0.02 0.0200 0.0300 4,713 34,513
SPY7130524P00160000 160.00 0.0400 +0.00 0.0100 0.0400 0 671
SPYJ130524P00160000 160.00 N/A +0.00 0.0600 4.800 0 0
SPY130524P00160500 160.50 0.0300 -0.02 0.0200 0.0300 2,040 3,543
SPYJ130524P00160500 160.50 N/A +0.00 0.0800 4.800 0 0
SPY7130524P00160500 160.50 N/A +0.00 0.0200 0.0400 0 0
SPY130524P00161000 161.00 0.0300 -0.02 0.0300 0.0400 12,146 57,163
SPY7130524P00161000 161.00 0.0900 +0.00 0.0200 0.0400 0 17
SPYJ130524P00161000 161.00 N/A +0.00 0.0100 3.550 0 0
SPY130524P00161500 161.50 0.0400 -0.02 0.0300 0.0400 5,711 10,687
SPYJ130524P00161500 161.50 N/A +0.00 0.0100 4.800 0 0
SPY7130524P00161500 161.50 N/A +0.00 0.0300 0.0500 0 0
SPY130524P00162000 162.00 0.0500 -0.02 0.0500 0.0600 21,998 65,603
SPY7130524P00162000 162.00 0.1200 +0.00 0.0400 0.0700 0 174
SPYJ130524P00162000 162.00 N/A +0.00 0.0400 3.900 0 0
SPY130524P00162500 162.50 0.0700 -0.01 0.0700 0.0800 7,363 18,474
SPYJ130524P00162500 162.50 N/A +0.00 0.1600 5.000 0 0
SPY7130524P00162500 162.50 0.1600 +0.00 0.0500 0.0800 0 11
SPY130524P00163000 163.00 0.1000 -0.02 0.0900 0.1100 52,961 103,613
SPYJ130524P00163000 163.00 N/A +0.00 0.2700 5.000 0 0
SPY7130524P00163000 163.00 0.2100 -0.01 0.0700 0.1000 56 275
SPY130524P00163500 163.50 0.1500 -0.01 0.1200 0.1400 28,904 24,593
SPYJ130524P00163500 163.50 N/A +0.00 0.4100 4.960 0 0
SPY7130524P00163500 163.50 0.5400 +0.24 0.1200 0.1400 547 62
SPY130524P00164000 164.00 0.2100 +0.00 0.1900 0.2100 76,767 94,328
SPYJ130524P00164000 164.00 0.2600 +0.00 0.6100 0.7600 0 13
SPY7130524P00164000 164.00 0.3700 +0.28 0.1700 0.2000 518 10
SPY130524P00164500 164.50 0.3200 +0.02 0.2800 0.3000 42,077 18,493
SPYJ130524P00164500 164.50 N/A +0.00 0.8600 5.000 0 0
SPY7130524P00164500 164.50 0.4000 +0.22 0.2800 0.3100 1,206 46
SPY130524P00165000 165.00 0.4400 +0.03 0.4200 0.4400 174,950 168,512
SPY7130524P00165000 165.00 0.3500 -0.24 0.4200 0.4400 2,800 723
SPYJ130524P00165000 165.00 N/A +0.00 1.160 5.000 0 0
SPY130524P00165500 165.50 0.6600 +0.08 0.6400 0.6600 30,344 30,793
SPYJ130524P00165500 165.50 N/A +0.00 1.510 5.000 0 0
SPY7130524P00165500 165.50 0.8500 -0.04 0.6200 0.6600 1,774 1,145
SPY130524P00166000 166.00 0.9600 +0.18 0.9300 0.9600 54,681 146,221
SPY7130524P00166000 166.00 0.6800 -0.18 0.9000 0.9400 138 2,165
SPYJ130524P00166000 166.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00166500 166.50 1.340 +0.32 1.260 1.310 27,145 79,800
SPYJ130524P00166500 166.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00166500 166.50 1.460 +0.30 1.070 1.110 10 3,643
SPY130524P00167000 167.00 1.750 +0.45 1.660 1.770 11,377 41,424
SPY7130524P00167000 167.00 2.700 +0.99 1.190 1.860 4 2,105
SPYJ130524P00167000 167.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00167500 167.50 1.950 +0.68 2.100 2.230 3,612 24,321
SPYJ130524P00167500 167.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00167500 167.50 3.000 +0.86 1.420 4.870 3 2,162
SPY130524P00168000 168.00 2.570 +0.53 2.570 2.690 3,294 13,923
SPY7130524P00168000 168.00 3.400 +0.71 2.080 2.780 100 820
SPYJ130524P00168000 168.00 N/A +0.00 0.0700 5.020 0 0
SPY130524P00168500 168.50 2.750 +0.20 3.010 3.130 779 6,881
SPYJ130524P00168500 168.50 N/A +0.00 0.2900 5.250 0 0
SPY7130524P00168500 168.50 4.000 +1.46 2.210 3.310 2 867
SPY130524P00169000 169.00 3.550 +0.62 3.570 3.690 294 4,921
SPYJ130524P00169000 169.00 N/A +0.00 2.390 7.300 0 0
SPY7130524P00169000 169.00 1.080 +0.00 3.000 3.880 0 221
SPY130524P00169500 169.50 3.790 -0.18 4.000 4.130 306 2,024
SPYJ130524P00169500 169.50 N/A +0.00 2.870 7.850 0 0
SPY7130524P00169500 169.50 3.200 +0.00 2.160 6.000 0 21
SPY130524P00170000 170.00 4.660 +0.36 4.620 4.730 300 3,615
SPY7130524P00170000 170.00 2.220 +0.00 2.540 6.000 0 56
SPYJ130524P00170000 170.00 N/A +0.00 3.390 8.050 0 0
SPY130524P00170500 170.50 4.950 +0.20 4.990 5.100 47 489
SPY7130524P00170500 170.50 N/A +0.00 3.030 7.000 0 0
SPY130524P00171000 171.00 5.470 +0.00 5.470 5.580 0 555
SPY7130524P00171000 171.00 N/A +0.00 3.530 7.000 0 0
SPY130524P00172000 172.00 6.300 +0.00 6.490 6.610 0 302
SPY7130524P00172000 172.00 N/A +0.00 4.580 8.000 0 0
SPY130524P00173000 173.00 5.090 +0.00 7.490 7.600 0 140
SPY7130524P00173000 173.00 N/A +0.00 5.680 9.100 0 0
SPY130524P00174000 174.00 6.690 +0.00 8.490 8.610 0 17
SPY7130524P00174000 174.00 N/A +0.00 6.610 10.00 0 0
SPY130524P00175000 175.00 9.470 +2.09 9.460 9.570 21 75
SPY7130524P00175000 175.00 N/A +0.00 7.530 11.03 0 0
SPY7130524P00176000 176.00 N/A +0.00 8.530 12.03 0 0
SPY7130524P00177000 177.00 N/A +0.00 9.530 13.03 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