Home
Products & Services
Support
About
Contact Us
FinancialContent is the trusted provider of stock market information to the media industry
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)
165.93 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 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
SPY130524C00150000 150.00 17.40 +0.00 15.85 16.17 0 118
SPY7130524C00150000 150.00 N/A +0.00 13.75 18.31 0 0
SPYJ130524C00150000 150.00 N/A +0.00 13.55 18.55 0 0
SPY130524C00151000 151.00 15.48 +0.00 14.85 15.17 123 443
SPY7130524C00151000 151.00 5.640 +0.00 12.75 16.90 0 1
SPYJ130524C00151000 151.00 N/A +0.00 12.55 17.55 0 0
SPY130524C00152000 152.00 11.11 +0.00 13.85 14.17 0 384
SPY7130524C00152000 152.00 N/A +0.00 11.75 16.14 0 0
SPYJ130524C00152000 152.00 N/A +0.00 11.55 16.55 0 0
SPY130524C00153000 153.00 14.42 +0.00 12.84 13.17 0 579
SPY7130524C00153000 153.00 4.090 +0.00 10.75 15.14 0 10
SPYJ130524C00153000 153.00 N/A +0.00 10.55 15.55 0 0
SPY130524C00154000 154.00 13.23 +0.00 11.84 12.18 6 1,258
SPY7130524C00154000 154.00 8.070 +0.00 9.580 14.13 0 2
SPYJ130524C00154000 154.00 N/A +0.00 9.550 14.55 0 0
SPY130524C00155000 155.00 12.98 +0.00 10.84 11.18 6 2,130
SPY7130524C00155000 155.00 5.000 +0.00 8.680 13.00 0 5
SPYJ130524C00155000 155.00 N/A +0.00 8.550 13.55 0 0
SPY130524C00155500 155.50 N/A +0.00 10.34 10.68 0 0
SPYJ130524C00155500 155.50 N/A +0.00 8.050 13.05 0 0
SPY7130524C00155500 155.50 N/A +0.00 8.140 13.00 0 0
SPY130524C00156000 156.00 10.24 +0.00 9.830 10.19 4 2,748
SPY7130524C00156000 156.00 8.080 +0.00 7.680 12.00 0 27
SPYJ130524C00156000 156.00 N/A +0.00 7.550 12.55 0 0
SPY130524C00156500 156.50 10.46 +0.00 9.440 9.680 0 10
SPYJ130524C00156500 156.50 N/A +0.00 7.050 12.05 0 0
SPY7130524C00156500 156.50 N/A +0.00 7.200 11.00 0 0
SPY130524C00157000 157.00 11.29 +0.00 8.940 9.180 15 3,275
SPY7130524C00157000 157.00 3.000 +0.00 6.730 11.00 0 13
SPYJ130524C00157000 157.00 N/A +0.00 6.550 11.55 0 0
SPY130524C00157500 157.50 8.570 +0.00 8.440 8.700 0 1
SPYJ130524C00157500 157.50 N/A +0.00 6.050 11.05 0 0
SPY7130524C00157500 157.50 N/A +0.00 6.200 10.00 0 0
SPY130524C00158000 158.00 10.51 +0.00 7.960 8.190 2 4,009
SPY7130524C00158000 158.00 3.910 +0.00 6.200 9.900 0 10
SPYJ130524C00158000 158.00 N/A +0.00 5.550 10.55 0 0
SPY130524C00158500 158.50 9.400 +0.00 7.310 7.710 60 110
SPYJ130524C00158500 158.50 N/A +0.00 5.050 10.05 0 0
SPY7130524C00158500 158.50 N/A +0.00 5.200 9.000 0 0
SPY130524C00159000 159.00 8.990 +0.00 6.950 7.210 203 6,339
SPY7130524C00159000 159.00 4.440 +0.00 4.700 8.900 0 306
SPYJ130524C00159000 159.00 N/A +0.00 4.550 9.550 0 0
SPY130524C00159500 159.50 8.400 +0.00 6.280 6.720 80 293
SPYJ130524C00159500 159.50 N/A +0.00 4.050 9.050 0 0
SPY7130524C00159500 159.50 N/A +0.00 4.350 8.000 0 0
SPY130524C00160000 160.00 5.770 +0.00 5.930 6.220 298 7,839
SPY7130524C00160000 160.00 6.400 +0.00 3.780 7.950 0 184
SPYJ130524C00160000 160.00 N/A +0.00 3.550 8.550 0 0
SPY130524C00160500 160.50 6.890 +0.00 5.270 5.740 0 165
SPYJ130524C00160500 160.50 N/A +0.00 3.100 8.100 0 0
SPY7130524C00160500 160.50 N/A +0.00 3.550 7.000 0 0
SPY130524C00161000 161.00 4.870 +0.00 4.980 5.240 226 14,441
SPY7130524C00161000 161.00 2.710 +0.00 2.680 6.000 0 1,055
SPYJ130524C00161000 161.00 N/A +0.00 2.600 7.600 0 0
SPY130524C00161500 161.50 3.990 +0.00 4.250 4.730 230 351
SPYJ130524C00161500 161.50 N/A +0.00 2.100 7.100 0 0
SPY7130524C00161500 161.50 N/A +0.00 2.220 6.000 0 0
SPY130524C00162000 162.00 4.180 +0.00 4.030 4.240 842 10,808
SPY7130524C00162000 162.00 4.900 +0.00 1.710 6.000 0 2,048
SPYJ130524C00162000 162.00 N/A +0.00 1.600 6.600 0 0
SPY130524C00162500 162.50 3.170 +0.00 3.580 3.760 337 437
SPYJ130524C00162500 162.50 N/A +0.00 1.150 6.150 0 0
SPY7130524C00162500 162.50 N/A +0.00 1.270 5.450 0 0
SPY130524C00163000 163.00 2.820 +0.00 3.080 3.290 1,808 17,076
SPYJ130524C00163000 163.00 N/A +0.00 0.6500 5.650 0 0
SPY7130524C00163000 163.00 N/A +0.00 0.7900 5.000 0 0
SPY130524C00163500 163.50 2.500 +0.00 2.640 2.840 976 869
SPYJ130524C00163500 163.50 N/A +0.00 0.2000 5.200 0 0
SPY7130524C00163500 163.50 N/A +0.00 2.430 3.700 0 0
SPY130524C00164000 164.00 2.310 +0.00 2.230 2.380 3,539 65,881
SPYJ130524C00164000 164.00 0.9900 +0.00 0.0200 5.000 0 10
SPY7130524C00164000 164.00 3.200 +0.00 2.110 4.870 0 52
SPY130524C00164500 164.50 1.890 +0.00 1.830 1.910 3,493 2,043
SPYJ130524C00164500 164.50 N/A +0.00 0.0500 5.000 0 0
SPY7130524C00164500 164.50 N/A +0.00 1.670 2.330 0 0
SPY130524C00165000 165.00 1.500 +0.00 1.470 1.510 7,001 24,151
SPY7130524C00165000 165.00 1.070 +0.00 1.330 1.950 351 993
SPYJ130524C00165000 165.00 0.9300 +0.00 0.0100 5.000 0 10
SPY130524C00165500 165.50 1.170 +0.00 1.100 1.160 7,511 11,767
SPYJ130524C00165500 165.50 N/A +0.00 0.6000 5.000 0 0
SPY7130524C00165500 165.50 0.7600 +0.00 1.080 1.310 1,069 936
SPY130524C00166000 166.00 0.8500 +0.00 0.8300 0.8600 37,614 29,761
SPY7130524C00166000 166.00 0.6000 +0.00 0.8400 0.8800 825 1,007
SPYJ130524C00166000 166.00 1.650 +0.00 1.650 4.900 1 1
SPY130524C00166500 166.50 0.6200 +0.00 0.5700 0.5900 21,751 15,053
SPYJ130524C00166500 166.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524C00166500 166.50 0.7300 +0.00 0.5700 0.6300 1,911 1,237
SPY130524C00167000 167.00 0.4100 +0.00 0.3300 0.4000 70,431 61,959
SPY7130524C00167000 167.00 0.4600 +0.00 0.3900 0.4300 1,668 1,094
SPYJ130524C00167000 167.00 N/A +0.00 0.6800 5.000 0 0
SPY130524C00167500 167.50 0.2500 +0.00 0.2400 0.2600 40,496 18,732
SPYJ130524C00167500 167.50 N/A +0.00 0.3900 5.000 0 0
SPY7130524C00167500 167.50 0.2200 +0.00 0.2500 0.2800 2,436 1,847
SPY130524C00168000 168.00 0.1500 +0.00 0.1500 0.1700 61,790 46,117
SPY7130524C00168000 168.00 0.0800 +0.00 0.1300 0.1800 902 1,118
SPYJ130524C00168000 168.00 N/A +0.00 0.3800 5.000 0 0
SPY130524C00168500 168.50 0.1000 +0.00 0.0900 0.1400 45,148 25,702
SPYJ130524C00168500 168.50 N/A +0.00 0.2100 5.000 0 0
SPY7130524C00168500 168.50 0.5000 +0.00 0.0700 0.1200 1,169 1,445
SPY130524C00169000 169.00 0.0700 +0.00 0.0600 0.1400 62,427 31,725
SPYJ130524C00169000 169.00 N/A +0.00 0.0800 5.000 0 0
SPY7130524C00169000 169.00 0.1100 +0.00 0.0400 0.0800 912 457
SPY130524C00169500 169.50 0.0500 +0.00 0.0200 0.0500 17,039 9,460
SPYJ130524C00169500 169.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524C00169500 169.50 0.0700 +0.00 0.0200 0.0600 51 65
SPY130524C00170000 170.00 0.0400 +0.00 0.0300 0.1400 32,309 23,036
SPY7130524C00170000 170.00 0.0500 +0.00 0.0100 0.0400 135 137
SPYJ130524C00170000 170.00 N/A +0.00 0.0100 5.000 0 0
SPY130524C00170500 170.50 0.0200 +0.00 0.0200 0.1200 3,578 3,503
SPY7130524C00170500 170.50 0.1800 +0.00 0.0100 0.0400 5 5
SPY130524C00171000 171.00 0.0100 +0.00 0.0100 0.0200 9,947 9,048
SPY7130524C00171000 171.00 N/A +0.00 0.0100 0.0300 0 0
SPY130524C00172000 172.00 0.0100 +0.00 0.0100 0.0200 2,071 3,456
SPY7130524C00172000 172.00 N/A +0.00 0.0100 0.0200 0 0
SPY130524C00173000 173.00 0.0100 +0.00 0.0100 0.0100 2,994 3,409
SPY7130524C00173000 173.00 N/A +0.00 0.0100 0.0200 0 0
SPY130524C00174000 174.00 0.0100 +0.00 0.0100 0.0100 132 555
SPY7130524C00174000 174.00 0.0100 +0.00 N/A 0.0200 1 5
SPY130524C00175000 175.00 0.0100 +0.00 0.0100 0.0100 2,279 2,669
SPY7130524C00175000 175.00 N/A +0.00 N/A 0.0200 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
SPY130524P00150000 150.00 0.0100 +0.00 0.0100 0.0100 0 42,703
SPY7130524P00150000 150.00 0.0700 +0.00 0.0100 0.0200 0 9
SPYJ130524P00150000 150.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00151000 151.00 0.0100 +0.00 0.0100 0.0200 0 4,775
SPY7130524P00151000 151.00 0.0800 +0.00 0.0100 0.0200 0 1,205
SPYJ130524P00151000 151.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00152000 152.00 0.0100 +0.00 0.0100 0.0200 4 8,602
SPY7130524P00152000 152.00 0.0900 +0.00 0.0100 0.0200 0 24
SPYJ130524P00152000 152.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00153000 153.00 0.0100 +0.00 0.0100 0.0100 5 8,242
SPY7130524P00153000 153.00 0.1000 +0.00 0.0100 0.0200 0 90
SPYJ130524P00153000 153.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00154000 154.00 0.0100 +0.00 0.0100 0.0100 34 8,720
SPY7130524P00154000 154.00 0.8200 +0.00 0.0100 0.0300 0 50
SPYJ130524P00154000 154.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00155000 155.00 0.0100 +0.00 0.0100 0.0100 104 6,778
SPY7130524P00155000 155.00 0.3100 +0.00 0.0100 0.0200 0 108
SPYJ130524P00155000 155.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00155500 155.50 0.0100 +0.00 0.0100 0.0200 229 727
SPYJ130524P00155500 155.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00155500 155.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00156000 156.00 0.0200 +0.00 0.0100 2.010 199 15,591
SPY7130524P00156000 156.00 0.0600 +0.00 0.0100 0.0300 0 70
SPYJ130524P00156000 156.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00156500 156.50 0.0100 +0.00 0.0100 0.0200 417 1,813
SPYJ130524P00156500 156.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00156500 156.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00157000 157.00 0.0100 +0.00 0.0100 0.0200 478 19,161
SPY7130524P00157000 157.00 0.2400 +0.00 0.0100 0.0300 0 24
SPYJ130524P00157000 157.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00157500 157.50 0.0200 +0.00 0.0100 0.0200 669 2,704
SPYJ130524P00157500 157.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00157500 157.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00158000 158.00 0.0200 +0.00 0.0100 0.0300 567 11,770
SPY7130524P00158000 158.00 0.3200 +0.00 0.0100 0.0400 0 213
SPYJ130524P00158000 158.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00158500 158.50 0.0300 +0.00 0.0100 0.0300 565 2,801
SPYJ130524P00158500 158.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00158500 158.50 N/A +0.00 0.0100 0.0400 0 0
SPY130524P00159000 159.00 0.0300 +0.00 0.0100 0.0300 6,056 29,622
SPY7130524P00159000 159.00 0.1700 +0.00 0.0100 0.0400 0 352
SPYJ130524P00159000 159.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00159500 159.50 0.0400 +0.00 0.0100 0.0300 799 7,785
SPYJ130524P00159500 159.50 N/A +0.00 0.0400 5.000 0 0
SPY7130524P00159500 159.50 N/A +0.00 0.0100 0.0500 0 0
SPY130524P00160000 160.00 0.0400 +0.00 0.0100 0.0400 1,464 34,513
SPY7130524P00160000 160.00 0.0400 +0.00 0.0100 0.0500 0 671
SPYJ130524P00160000 160.00 N/A +0.00 0.0600 5.000 0 0
SPY130524P00160500 160.50 0.0500 +0.00 0.0200 0.0400 1,321 3,543
SPYJ130524P00160500 160.50 N/A +0.00 0.0800 5.000 0 0
SPY7130524P00160500 160.50 N/A +0.00 0.0200 0.0500 0 0
SPY130524P00161000 161.00 0.0500 +0.00 0.0100 0.0400 13,067 57,163
SPY7130524P00161000 161.00 0.0900 +0.00 0.0200 0.0600 0 17
SPYJ130524P00161000 161.00 N/A +0.00 0.0100 3.800 0 0
SPY130524P00161500 161.50 0.0600 +0.00 0.0300 0.0700 8,479 10,687
SPYJ130524P00161500 161.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00161500 161.50 N/A +0.00 0.0400 0.0700 0 0
SPY130524P00162000 162.00 0.0700 +0.00 0.0700 0.1100 17,110 65,603
SPY7130524P00162000 162.00 0.1200 +0.00 0.0500 0.0900 8 174
SPYJ130524P00162000 162.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00162500 162.50 0.0800 +0.00 0.0700 0.1400 20,217 18,474
SPYJ130524P00162500 162.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00162500 162.50 0.1600 +0.00 0.0700 0.1100 1 11
SPY130524P00163000 163.00 0.1200 +0.00 0.1100 0.1200 36,194 103,613
SPYJ130524P00163000 163.00 N/A +0.00 0.0700 5.000 0 0
SPY7130524P00163000 163.00 0.2200 +0.00 0.1000 0.1400 275 275
SPY130524P00163500 163.50 0.1600 +0.00 0.1400 0.1600 25,886 24,593
SPYJ130524P00163500 163.50 N/A +0.00 0.1100 5.000 0 0
SPY7130524P00163500 163.50 0.3000 +0.00 0.1400 0.1800 34 62
SPY130524P00164000 164.00 0.2100 +0.00 0.2000 0.2300 62,640 94,328
SPYJ130524P00164000 164.00 0.2600 +0.00 0.0100 1.160 0 13
SPY7130524P00164000 164.00 0.0900 +0.00 0.2000 0.2500 16 10
SPY130524P00164500 164.50 0.3000 +0.00 0.2900 0.3100 32,216 18,493
SPYJ130524P00164500 164.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00164500 164.50 0.1800 +0.00 0.2800 0.3300 0 46
SPY130524P00165000 165.00 0.4100 +0.00 0.0600 0.4100 68,340 168,512
SPY7130524P00165000 165.00 0.5900 +0.00 0.4000 0.4600 791 723
SPYJ130524P00165000 165.00 N/A +0.00 0.0400 5.000 0 0
SPY130524P00165500 165.50 0.5800 +0.00 0.5400 0.5900 40,208 30,793
SPYJ130524P00165500 165.50 N/A +0.00 0.1400 5.000 0 0
SPY7130524P00165500 165.50 0.8900 +0.00 0.5600 0.6200 1,598 1,145
SPY130524P00166000 166.00 0.7800 +0.00 0.7400 0.7900 206,211 146,221
SPY7130524P00166000 166.00 0.8600 +0.00 0.7500 0.8200 1,159 2,165
SPYJ130524P00166000 166.00 N/A +0.00 0.2500 5.000 0 0
SPY130524P00166500 166.50 1.020 +0.00 0.9900 1.050 105,757 79,800
SPYJ130524P00166500 166.50 N/A +0.00 0.3800 5.000 0 0
SPY7130524P00166500 166.50 1.160 +0.00 0.9900 1.070 3,671 3,643
SPY130524P00167000 167.00 1.300 +0.00 1.290 1.350 77,419 41,424
SPY7130524P00167000 167.00 1.710 +0.00 1.260 1.510 1,994 2,105
SPYJ130524P00167000 167.00 N/A +0.00 0.2900 5.000 0 0
SPY130524P00167500 167.50 1.270 -0.38 1.640 1.720 49,639 24,321
SPYJ130524P00167500 167.50 N/A +0.00 0.5200 5.000 0 0
SPY7130524P00167500 167.50 2.140 +0.00 1.540 1.970 3,312 2,162
SPY130524P00168000 168.00 2.040 +0.00 1.990 2.120 50,771 13,923
SPY7130524P00168000 168.00 2.690 +0.00 1.810 2.620 1,220 820
SPYJ130524P00168000 168.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00168500 168.50 2.550 +0.00 2.500 2.690 24,787 6,881
SPYJ130524P00168500 168.50 N/A +0.00 0.0500 5.050 0 0
SPY7130524P00168500 168.50 2.540 +0.00 2.270 3.050 1,512 867
SPY130524P00169000 169.00 2.930 +0.00 2.890 3.090 17,498 4,921
SPYJ130524P00169000 169.00 N/A +0.00 0.5000 5.500 0 0
SPY7130524P00169000 169.00 1.080 +0.00 1.160 4.200 385 221
SPY130524P00169500 169.50 3.970 +0.00 3.370 3.550 4,947 2,024
SPYJ130524P00169500 169.50 N/A +0.00 1.000 6.000 0 0
SPY7130524P00169500 169.50 3.200 +0.00 1.640 5.000 47 21
SPY130524P00170000 170.00 4.300 +0.00 3.850 4.050 11,929 3,615
SPY7130524P00170000 170.00 2.220 +0.00 2.220 6.000 56 56
SPYJ130524P00170000 170.00 N/A +0.00 1.500 6.500 0 0
SPY130524P00170500 170.50 4.750 +0.00 4.320 4.530 1,327 489
SPY7130524P00170500 170.50 N/A +0.00 2.630 6.000 0 0
SPY130524P00171000 171.00 5.470 +0.00 4.830 5.040 2,324 555
SPY7130524P00171000 171.00 N/A +0.00 2.970 7.000 0 0
SPY130524P00172000 172.00 6.300 +0.00 5.830 6.040 449 302
SPY7130524P00172000 172.00 N/A +0.00 3.900 8.000 0 0
SPY130524P00173000 173.00 5.090 +0.00 6.720 7.060 140 140
SPY7130524P00173000 173.00 N/A +0.00 4.720 9.200 0 0
SPY130524P00174000 174.00 6.690 +0.00 7.730 8.060 0 17
SPY7130524P00174000 174.00 N/A +0.00 5.770 10.00 0 0
SPY130524P00175000 175.00 7.380 +0.00 8.730 9.050 105 75
SPY7130524P00175000 175.00 N/A +0.00 6.810 11.00 0 0
SPY7130524P00176000 176.00 N/A +0.00 7.790 12.21 0 0
SPY7130524P00177000 177.00 N/A +0.00 8.480 13.22 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
   
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

© Copyright FinancialContent Services, Inc.
Terms and Conditions Privacy Policy Contact Us twitter linkedin twitter

Contact Us

(888) 688-9880

Services

Financial Widgets Financial Pages Web Services Consulting Financial Calculations Stock Data for Excel Newspaper Services For Advertisers Monetization Services Content Syndication Press Release Syndication

Services by Industry

Online Media Financial Services Newspaper Investor Relations Financial Blog Corporate Intranets Digital Signage Television Android Developers iOS Developers Wire Services Radio

About Us

Overview Careers Management Team Latest News Newsletters

Support

Support Articles Report an issue