FinancialContent is the trusted provider of stock market information to the media industry.
S&P DEP RECEIPTS (NY: SPY)
187.45 USD  -0.44 (-0.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140621C00169000 169.00 16.81 +0.00 18.76 19.97 0 3,129
SPYJ140621C00169000 169.00 N/A +0.00 16.71 21.71 0 0
SPY7140621C00169000 169.00 17.80 +0.00 16.98 21.42 0 16
SPY140621C00170000 170.00 18.16 -0.38 17.80 18.92 26 25,280
SPYJ140621C00170000 170.00 N/A +0.00 15.76 20.76 0 0
SPY7140621C00170000 170.00 16.00 +0.00 16.00 20.47 0 21
SPY140621C00171000 171.00 16.54 +0.00 16.75 17.98 0 4,517
SPYJ140621C00171000 171.00 N/A +0.00 14.82 19.82 0 0
SPY7140621C00171000 171.00 8.400 +0.00 15.10 19.54 0 10
SPY140621C00172000 172.00 16.27 -0.61 15.81 17.04 100 6,975
SPYJ140621C00172000 172.00 N/A +0.00 13.88 18.88 0 0
SPY7140621C00172000 172.00 N/A +0.00 14.05 18.60 0 3
SPY140621C00173000 173.00 15.81 +0.00 14.88 16.11 0 4,367
SPYJ140621C00173000 173.00 N/A +0.00 12.95 17.95 0 0
SPY7140621C00173000 173.00 11.10 +0.00 13.20 17.68 0 31
SPY140621C00174000 174.00 14.39 -0.15 13.98 15.19 10 4,991
SPYJ140621C00174000 174.00 N/A +0.00 12.04 17.04 0 0
SPY7140621C00174000 174.00 9.800 +0.00 12.28 16.77 0 4
SPY140621C00175000 175.00 13.72 -0.11 13.55 13.77 25 23,756
SPYJ140621C00175000 175.00 N/A +0.00 11.13 16.13 0 0
SPY7140621C00175000 175.00 10.00 +0.00 11.38 15.87 0 36
SPY140621C00176000 176.00 13.05 +0.00 12.16 13.38 0 8,404
SPYJ140621C00176000 176.00 N/A +0.00 10.23 15.23 0 0
SPY7140621C00176000 176.00 8.650 +0.00 10.45 14.97 0 145
SPY140621C00177000 177.00 11.65 -0.62 11.28 12.47 6 8,218
SPYJ140621C00177000 177.00 N/A +0.00 9.350 14.35 0 0
SPY7140621C00177000 177.00 10.55 +0.00 9.560 14.10 0 3
SPY140621C00178000 178.00 10.85 -0.66 10.40 11.61 224 15,648
SPYJ140621C00178000 178.00 N/A +0.00 8.480 13.48 0 0
SPY7140621C00178000 178.00 10.30 +0.00 9.020 12.50 0 8
SPY140621C00179000 179.00 10.07 -0.48 9.690 10.75 136 20,937
SPYJ140621C00179000 179.00 N/A +0.00 7.700 12.70 0 0
SPY7140621C00179000 179.00 9.600 +0.00 8.170 11.63 0 199
SPY140621C00180000 180.00 9.250 -0.21 9.210 9.620 886 48,980
SPYJ140621C00180000 180.00 N/A +0.00 6.850 11.85 0 0
SPY7140621C00180000 180.00 9.240 -0.25 7.530 9.560 4 103
SPY140621C00181000 181.00 8.450 -0.28 8.380 8.960 198 20,023
SPYJ140621C00181000 181.00 7.100 +0.00 6.020 11.02 0 0
SPY7140621C00181000 181.00 7.400 +0.00 6.890 9.700 0 107
SPY140621C00182000 182.00 7.480 -0.35 7.580 7.770 177 15,823
SPYJ140621C00182000 182.00 N/A +0.00 5.210 10.21 0 0
SPY7140621C00182000 182.00 6.800 +0.00 5.720 9.150 0 102
SPY140621C00183000 183.00 6.930 -0.07 6.800 6.970 287 17,461
SPYJ140621C00183000 183.00 5.130 +0.00 4.430 9.430 0 50
SPY7140621C00183000 183.00 6.000 +0.00 5.310 8.120 0 80
SPY140621C00184000 184.00 5.960 -0.28 6.040 6.210 1,189 20,735
SPYJ140621C00184000 184.00 N/A +0.00 3.670 8.670 0 0
SPY7140621C00184000 184.00 4.850 +0.00 4.620 7.820 0 384
SPY140621C00185000 185.00 5.390 -0.12 5.360 5.420 1,477 44,542
SPYJ140621C00185000 185.00 N/A +0.00 2.940 7.940 0 0
SPY7140621C00185000 185.00 5.800 +0.00 4.590 5.810 0 424
SPY140621C00186000 186.00 4.660 -0.15 4.690 4.720 943 27,767
SPYJ140621C00186000 186.00 N/A +0.00 2.240 7.240 0 0
SPY7140621C00186000 186.00 5.000 +0.00 3.910 5.120 0 150
SPY140621C00190000 190.00 2.370 -0.09 2.320 2.360 2,263 57,198
SPY140621C00195000 195.00 0.6400 -0.04 0.6200 0.6600 2,655 48,014
SPY140621C00200000 200.00 0.1400 -0.01 0.1200 0.1500 218 58,014
SPY140621C00205000 205.00 0.0500 +0.00 0.0300 0.0500 262 13,434
PUT Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140621P00169000 169.00 0.5600 +0.01 0.5300 0.5700 5,543 15,682
SPYJ140621P00169000 169.00 N/A +0.00 0.1700 5.000 0 0
SPY7140621P00169000 169.00 8.370 +0.00 0.0100 4.870 0 85
SPY140621P00170000 170.00 0.5900 -0.03 0.5800 0.6200 2,029 93,958
SPYJ140621P00170000 170.00 N/A +0.00 0.4600 5.000 0 0
SPY7140621P00170000 170.00 1.400 +0.00 0.0100 4.870 0 19
SPY140621P00171000 171.00 0.7000 +0.04 0.6400 0.7000 470 47,576
SPYJ140621P00171000 171.00 N/A +0.00 0.5100 5.000 0 0
SPY7140621P00171000 171.00 6.000 +0.00 0.0100 2.290 0 13
SPY140621P00172000 172.00 0.7800 +0.04 0.7300 0.7600 7,979 71,806
SPYJ140621P00172000 172.00 N/A +0.00 0.0100 5.000 0 0
SPY7140621P00172000 172.00 1.700 +0.00 0.0100 1.900 0 10
SPY140621P00173000 173.00 0.8500 +0.04 0.8000 0.8400 7,587 28,361
SPYJ140621P00173000 173.00 N/A +0.00 0.1600 5.000 0 0
SPY7140621P00173000 173.00 3.800 +0.00 0.0100 4.870 0 2
SPY140621P00174000 174.00 0.8800 -0.03 0.8800 0.9300 449 32,644
SPYJ140621P00174000 174.00 N/A +0.00 0.0200 5.000 0 0
SPY7140621P00174000 174.00 1.900 +0.00 0.1400 1.650 0 1,185
SPY140621P00175000 175.00 1.020 +0.01 0.9800 1.030 3,538 117,142
SPYJ140621P00175000 175.00 N/A +0.00 0.2500 5.000 0 0
SPY7140621P00175000 175.00 2.390 +0.00 0.1400 1.850 0 18
SPY140621P00176000 176.00 1.130 +0.01 1.110 1.140 676 30,142
SPYJ140621P00176000 176.00 N/A +0.00 0.5000 5.000 0 0
SPY7140621P00176000 176.00 2.640 +0.00 0.4500 4.900 0 12
SPY140621P00177000 177.00 1.240 +0.01 1.240 1.270 5,276 51,247
SPYJ140621P00177000 177.00 N/A +0.00 0.7600 5.000 0 0
SPY7140621P00177000 177.00 2.500 +0.00 0.7500 1.960 0 72
SPY140621P00178000 178.00 1.370 -0.01 1.370 1.420 3,618 34,333
SPYJ140621P00178000 178.00 N/A +0.00 1.050 5.000 0 0
SPY7140621P00178000 178.00 1.520 +0.00 0.9000 2.110 0 6
SPY140621P00179000 179.00 1.570 +0.04 1.540 1.570 5,735 35,830
SPYJ140621P00179000 179.00 N/A +0.00 0.0100 5.000 0 0
SPY7140621P00179000 179.00 2.040 +0.00 1.070 2.140 0 223
SPY140621P00180000 180.00 1.740 +0.04 1.700 1.760 14,556 130,670
SPYJ140621P00180000 180.00 N/A +0.00 0.1500 5.000 0 0
SPY7140621P00180000 180.00 1.500 -0.80 1.260 2.460 11 221
SPY140621P00181000 181.00 1.920 +0.02 1.890 1.940 1,537 59,918
SPYJ140621P00181000 181.00 N/A +0.00 0.1200 5.000 0 0
SPY7140621P00181000 181.00 2.060 +0.00 1.470 2.690 0 243
SPY140621P00182000 182.00 2.110 +0.00 2.130 2.170 2,651 54,771
SPYJ140621P00182000 182.00 N/A +0.00 0.0800 5.000 0 0
SPY7140621P00182000 182.00 2.160 +0.00 1.700 2.920 0 55
SPY140621P00183000 183.00 2.380 +0.00 2.380 2.420 1,729 35,915
SPYJ140621P00183000 183.00 6.960 +0.00 0.1200 5.000 0 1
SPY7140621P00183000 183.00 2.500 -1.75 1.960 3.100 2 23
SPY140621P00184000 184.00 2.650 +0.00 2.650 2.690 3,797 45,039
SPYJ140621P00184000 184.00 N/A +0.00 0.1700 5.170 0 0
SPY7140621P00184000 184.00 3.430 +0.00 2.260 3.470 0 8
SPY140621P00185000 185.00 2.940 +0.00 2.960 3.000 6,392 52,977
SPYJ140621P00185000 185.00 N/A +0.00 0.4700 5.470 0 0
SPY7140621P00185000 185.00 3.510 +0.00 2.580 3.800 0 75
SPY140621P00186000 186.00 3.270 +0.01 3.300 3.340 4,131 29,078
SPYJ140621P00186000 186.00 N/A +0.00 0.8100 5.810 0 0
SPY7140621P00186000 186.00 4.650 +0.00 2.940 4.160 0 49
SPY140621P00190000 190.00 5.250 +0.19 5.060 5.190 1,275 9,263
SPY140621P00195000 195.00 8.860 +0.51 8.520 8.770 11 1,219
SPY140621P00200000 200.00 13.35 +0.39 12.07 13.74 40 3,618
SPY140621P00205000 205.00 24.10 +0.00 17.54 18.74 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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More