Townhall Magazine

INSIDE JUNE Townhall Magazine

Townhall Magazine
 
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)
167.17 USD  +0.24 (+0.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 21, 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 16.00 16.21 0 325
SPY7130524C00151000 151.00 5.640 +0.00 13.90 18.50 0 1
SPYJ130524C00151000 151.00 N/A +0.00 13.60 18.58 0 0
SPY130524C00152000 152.00 11.11 +0.00 15.01 15.19 0 384
SPY7130524C00152000 152.00 N/A +0.00 13.10 17.46 0 0
SPYJ130524C00152000 152.00 N/A +0.00 12.60 17.58 0 0
SPY130524C00153000 153.00 14.42 +0.00 13.98 14.19 0 579
SPY7130524C00153000 153.00 4.090 +0.00 11.94 16.48 0 10
SPYJ130524C00153000 153.00 N/A +0.00 11.60 16.58 0 0
SPY130524C00154000 154.00 10.28 +0.00 13.01 13.19 0 1,258
SPY7130524C00154000 154.00 8.070 +0.00 11.00 15.50 0 2
SPYJ130524C00154000 154.00 N/A +0.00 10.69 15.65 0 0
SPY130524C00155000 155.00 11.92 +0.00 12.00 12.20 0 2,136
SPY7130524C00155000 155.00 5.000 +0.00 9.940 14.58 0 5
SPYJ130524C00155000 155.00 N/A +0.00 9.690 14.65 0 0
SPY130524C00155500 155.50 N/A +0.00 11.50 11.70 0 0
SPYJ130524C00155500 155.50 N/A +0.00 9.100 14.09 0 0
SPY7130524C00155500 155.50 N/A +0.00 9.510 14.00 0 0
SPY130524C00156000 156.00 11.50 +0.42 11.02 11.20 7 2,755
SPY7130524C00156000 156.00 8.080 +0.00 9.300 13.50 0 27
SPYJ130524C00156000 156.00 N/A +0.00 8.600 13.59 0 0
SPY130524C00156500 156.50 10.46 +0.00 10.50 10.72 0 10
SPYJ130524C00156500 156.50 N/A +0.00 8.100 13.10 0 0
SPY7130524C00156500 156.50 N/A +0.00 8.650 13.00 0 0
SPY130524C00157000 157.00 10.18 -0.42 10.02 10.21 46 3,332
SPY7130524C00157000 157.00 3.000 +0.00 8.250 12.50 0 13
SPYJ130524C00157000 157.00 N/A +0.00 7.600 12.60 0 0
SPY130524C00157500 157.50 8.570 +0.00 9.510 9.720 0 1
SPYJ130524C00157500 157.50 N/A +0.00 7.180 12.15 0 0
SPY7130524C00157500 157.50 N/A +0.00 7.650 12.00 0 0
SPY130524C00158000 158.00 9.380 +0.51 8.990 9.280 26 4,019
SPY7130524C00158000 158.00 3.910 +0.00 8.150 10.95 0 10
SPYJ130524C00158000 158.00 N/A +0.00 6.600 11.59 0 0
SPY130524C00158500 158.50 8.660 +1.00 8.490 8.780 100 47
SPYJ130524C00158500 158.50 N/A +0.00 6.100 11.10 0 0
SPY7130524C00158500 158.50 N/A +0.00 6.750 10.90 0 0
SPY130524C00159000 159.00 8.260 +0.29 8.020 8.230 32 6,487
SPY7130524C00159000 159.00 4.440 +0.00 6.600 10.05 0 306
SPYJ130524C00159000 159.00 N/A +0.00 5.600 10.60 0 0
SPY130524C00159500 159.50 7.390 -0.08 7.520 7.720 10 233
SPYJ130524C00159500 159.50 N/A +0.00 5.110 10.10 0 0
SPY7130524C00159500 159.50 N/A +0.00 5.850 9.900 0 0
SPY130524C00160000 160.00 7.350 +0.26 7.030 7.230 225 8,036
SPY7130524C00160000 160.00 6.400 +0.00 6.150 8.850 0 184
SPYJ130524C00160000 160.00 N/A +0.00 4.690 9.650 0 0
SPY130524C00160500 160.50 6.890 +0.98 6.510 6.790 9 174
SPYJ130524C00160500 160.50 N/A +0.00 4.110 9.100 0 0
SPY7130524C00160500 160.50 N/A +0.00 5.000 9.000 0 0
SPY130524C00161000 161.00 6.370 +0.52 6.020 6.300 76 14,507
SPY7130524C00161000 161.00 2.710 +0.00 4.300 8.500 0 1,055
SPYJ130524C00161000 161.00 N/A +0.00 3.680 8.650 0 0
SPY130524C00161500 161.50 5.500 +0.00 5.530 5.800 0 229
SPYJ130524C00161500 161.50 N/A +0.00 3.240 8.200 0 0
SPY7130524C00161500 161.50 N/A +0.00 4.100 7.800 0 0
SPY130524C00162000 162.00 5.250 +0.30 5.060 5.260 823 11,135
SPY7130524C00162000 162.00 4.900 +2.91 3.350 7.400 5 2,053
SPYJ130524C00162000 162.00 N/A +0.00 2.650 7.630 0 0
SPY130524C00162500 162.50 4.970 +0.50 4.570 4.760 522 168
SPYJ130524C00162500 162.50 N/A +0.00 2.150 7.140 0 0
SPY7130524C00162500 162.50 N/A +0.00 2.980 7.000 0 0
SPY130524C00163000 163.00 4.300 +0.33 4.090 4.280 768 17,314
SPYJ130524C00163000 163.00 N/A +0.00 1.680 6.650 0 0
SPY7130524C00163000 163.00 N/A +0.00 2.710 5.850 0 0
SPY130524C00163500 163.50 3.820 +0.28 3.630 3.810 616 648
SPYJ130524C00163500 163.50 N/A +0.00 1.200 6.200 0 0
SPY7130524C00163500 163.50 N/A +0.00 2.040 5.600 0 0
SPY130524C00164000 164.00 3.290 +0.17 3.150 3.310 1,024 67,513
SPYJ130524C00164000 164.00 0.9900 +0.00 0.8300 5.800 0 10
SPY7130524C00164000 164.00 3.200 +0.00 2.000 3.850 52 0
SPY130524C00164500 164.50 2.930 +0.23 2.710 2.950 579 1,025
SPYJ130524C00164500 164.50 N/A +0.00 0.3000 5.280 0 0
SPY7130524C00164500 164.50 N/A +0.00 1.040 4.950 0 0
SPY130524C00165000 165.00 2.400 +0.14 2.300 2.450 2,608 23,271
SPY7130524C00165000 165.00 2.390 +0.00 1.110 3.050 0 1,088
SPYJ130524C00165000 165.00 0.9300 +0.00 0.0100 5.000 0 10
SPY130524C00165500 165.50 2.000 +0.16 1.920 1.980 1,875 9,979
SPYJ130524C00165500 165.50 N/A +0.00 0.0200 4.990 0 0
SPY7130524C00165500 165.50 1.920 +0.00 1.940 2.100 0 310
SPY130524C00166000 166.00 1.640 +0.08 1.550 1.590 7,330 26,614
SPY7130524C00166000 166.00 1.700 +0.04 1.550 1.730 580 318
SPYJ130524C00166000 166.00 N/A +0.00 0.8900 4.990 0 0
SPY130524C00166500 166.50 1.300 +0.07 1.210 1.250 11,017 15,542
SPYJ130524C00166500 166.50 N/A +0.00 0.6600 4.990 0 0
SPY7130524C00166500 166.50 1.480 +0.28 1.210 1.270 392 466
SPY130524C00167000 167.00 0.9900 +0.07 0.9100 0.9900 42,450 65,344
SPY7130524C00167000 167.00 1.000 +0.02 0.9000 0.9600 698 381
SPYJ130524C00167000 167.00 N/A +0.00 0.4000 4.990 0 0
SPY130524C00167500 167.50 0.6800 +0.02 0.6500 0.7300 21,045 12,405
SPYJ130524C00167500 167.50 N/A +0.00 0.2700 4.990 0 0
SPY7130524C00167500 167.50 0.8400 +0.18 0.6500 0.7000 600 129
SPY130524C00168000 168.00 0.4600 +0.00 0.4500 0.4800 24,906 45,592
SPY7130524C00168000 168.00 0.6500 +0.03 0.4500 0.4700 464 92
SPYJ130524C00168000 168.00 N/A +0.00 0.3100 4.990 0 0
SPY130524C00168500 168.50 0.3100 +0.00 0.3000 0.3300 28,781 12,764
SPYJ130524C00168500 168.50 N/A +0.00 0.2000 4.990 0 0
SPY7130524C00168500 168.50 0.4500 +0.28 0.2900 0.3300 547 38
SPY130524C00169000 169.00 0.2000 -0.01 0.1900 0.2400 17,245 36,167
SPYJ130524C00169000 169.00 N/A +0.00 0.0400 4.980 0 0
SPY7130524C00169000 169.00 0.3000 +0.02 0.1700 0.2200 15 10
SPY130524C00169500 169.50 0.1400 +0.00 0.1200 0.1400 7,079 7,717
SPYJ130524C00169500 169.50 N/A +0.00 0.0100 4.990 0 0
SPY7130524C00169500 169.50 0.1700 +0.00 0.1000 0.1400 0 42
SPY130524C00170000 170.00 0.0900 +0.01 0.0700 0.0900 10,820 17,684
SPY7130524C00170000 170.00 0.0900 -0.04 0.0700 0.1000 2 142
SPYJ130524C00170000 170.00 N/A +0.00 0.0100 5.000 0 0
SPY130524C00170500 170.50 0.0600 +0.01 0.0400 0.0600 1,853 1,220
SPY7130524C00170500 170.50 N/A +0.00 0.0300 0.0700 0 0
SPY130524C00171000 171.00 0.0400 +0.00 0.0300 0.0500 2,007 2,818
SPY7130524C00171000 171.00 N/A +0.00 0.0200 0.0500 0 0
SPY130524C00172000 172.00 0.0200 +0.00 0.0100 0.0400 1,094 1,676
SPY7130524C00172000 172.00 N/A +0.00 0.0100 0.0400 0 0
SPY130524C00173000 173.00 0.0200 +0.01 0.0100 0.0200 741 913
SPY7130524C00173000 173.00 N/A +0.00 0.0100 0.0300 0 0
SPY130524C00174000 174.00 0.0100 +0.00 0.0100 0.0100 161 326
SPY7130524C00174000 174.00 0.0200 +0.00 N/A 0.0300 4 0
SPY130524C00175000 175.00 0.0100 +0.00 0.0100 0.0100 0 410
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
SPY130524P00151000 151.00 0.0100 +0.00 0.0100 0.0100 0 4,775
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 0.0100 +0.00 0.0100 0.0100 63 8,602
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 0.0100 +0.00 0.0100 0.0100 166 8,235
SPY7130524P00153000 153.00 0.1000 +0.00 0.0100 0.0300 0 90
SPYJ130524P00153000 153.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00154000 154.00 0.0100 +0.00 0.0100 0.0200 1,940 6,792
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 0.0200 +0.00 0.0100 0.0300 7 6,755
SPY7130524P00155000 155.00 0.3100 +0.00 0.0100 0.0300 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 0 742
SPYJ130524P00155500 155.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00155500 155.50 N/A +0.00 0.0100 0.0400 0 0
SPY130524P00156000 156.00 0.0200 +0.00 0.0100 0.0200 300 15,852
SPY7130524P00156000 156.00 0.0600 +0.00 0.0100 0.0400 0 70
SPYJ130524P00156000 156.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00156500 156.50 0.0200 +0.00 0.0100 0.0200 0 1,576
SPYJ130524P00156500 156.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00156500 156.50 N/A +0.00 0.0100 0.0400 0 0
SPY130524P00157000 157.00 0.0200 +0.00 0.0100 0.0300 377 19,369
SPY7130524P00157000 157.00 0.2400 +0.00 0.0100 0.0400 0 24
SPYJ130524P00157000 157.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00157500 157.50 0.0200 +0.00 0.0100 0.0400 971 1,808
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 -0.01 0.0100 0.0400 684 11,816
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 0.0200 -0.01 0.0100 0.0300 217 2,481
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 0.0200 -0.01 0.0200 0.0300 1,113 31,085
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 0.0300 +0.00 0.0200 0.0300 130 7,891
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 0.0300 -0.01 0.0200 0.0400 1,225 33,935
SPY7130524P00160000 160.00 0.0400 -0.46 0.0100 0.0500 4 667
SPYJ130524P00160000 160.00 N/A +0.00 0.0600 5.000 0 0
SPY130524P00160500 160.50 0.0400 -0.01 0.0300 0.0400 235 2,735
SPYJ130524P00160500 160.50 N/A +0.00 0.0800 5.000 0 0
SPY7130524P00160500 160.50 N/A +0.00 0.0100 0.0600 0 0
SPY130524P00161000 161.00 0.0400 -0.01 0.0100 0.0500 9,690 54,854
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 0.0500 -0.01 0.0400 0.0600 1,310 3,603
SPYJ130524P00161500 161.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00161500 161.50 N/A +0.00 0.0300 0.0700 0 0
SPY130524P00162000 162.00 0.0600 -0.02 0.0600 0.0700 24,440 54,896
SPY7130524P00162000 162.00 0.3100 +0.00 0.0400 0.0700 0 182
SPYJ130524P00162000 162.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00162500 162.50 0.0700 -0.03 0.0600 0.0900 2,514 3,568
SPYJ130524P00162500 162.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00162500 162.50 0.0900 +0.00 0.0500 0.1000 0 10
SPY130524P00163000 163.00 0.1000 -0.02 0.0700 0.1000 20,001 81,328
SPYJ130524P00163000 163.00 N/A +0.00 0.0700 5.000 0 0
SPY7130524P00163000 163.00 N/A +0.00 0.0800 0.1100 0 0
SPY130524P00163500 163.50 0.1300 -0.03 0.1100 0.1400 4,726 6,366
SPYJ130524P00163500 163.50 N/A +0.00 0.1100 5.000 0 0
SPY7130524P00163500 163.50 0.3300 +0.00 0.1100 0.1400 0 38
SPY130524P00164000 164.00 0.1700 -0.03 0.1500 0.1800 34,322 71,068
SPYJ130524P00164000 164.00 0.2600 +0.00 0.0100 0.4900 0 13
SPY7130524P00164000 164.00 0.2300 +0.00 0.1400 0.1900 0 10
SPY130524P00164500 164.50 0.2100 -0.06 0.2100 0.2300 15,515 9,497
SPYJ130524P00164500 164.50 N/A +0.00 0.0600 4.990 0 0
SPY7130524P00164500 164.50 0.1800 -0.07 0.1900 0.2400 10 36
SPY130524P00165000 165.00 0.2900 -0.06 0.2600 0.3000 35,151 165,327
SPY7130524P00165000 165.00 0.2700 -0.18 0.2700 0.3200 25 151
SPYJ130524P00165000 165.00 N/A +0.00 0.1100 4.990 0 0
SPY130524P00165500 165.50 0.3800 -0.08 0.3700 0.4000 13,907 19,125
SPYJ130524P00165500 165.50 N/A +0.00 0.2800 4.990 0 0
SPY7130524P00165500 165.50 N/A +0.00 0.3700 0.4000 0 0
SPY130524P00166000 166.00 0.5100 -0.09 0.5000 0.5200 47,608 44,982
SPY7130524P00166000 166.00 0.4500 -0.12 0.4900 0.5400 1,183 212
SPYJ130524P00166000 166.00 N/A +0.00 0.0800 4.990 0 0
SPY130524P00166500 166.50 0.6800 -0.09 0.6500 0.6800 138,456 25,813
SPYJ130524P00166500 166.50 N/A +0.00 0.0700 4.990 0 0
SPY7130524P00166500 166.50 0.5600 -0.23 0.6400 0.6600 2,406 715
SPY130524P00167000 167.00 0.8500 -0.13 0.8400 0.8600 42,501 20,029
SPY7130524P00167000 167.00 0.8000 -0.17 0.8000 0.8300 301 1,149
SPYJ130524P00167000 167.00 N/A +0.00 0.2900 4.990 0 0
SPY130524P00167500 167.50 1.430 +0.20 1.050 1.100 26,402 4,693
SPYJ130524P00167500 167.50 N/A +0.00 0.4300 4.990 0 0
SPY7130524P00167500 167.50 1.020 -0.17 1.070 1.070 672 5
SPY130524P00168000 168.00 1.390 -0.13 1.360 1.430 14,560 5,033
SPY7130524P00168000 168.00 1.110 -0.39 1.290 1.420 22 197
SPYJ130524P00168000 168.00 N/A +0.00 0.2000 4.990 0 0
SPY130524P00168500 168.50 1.730 -0.11 1.700 1.750 4,950 746
SPYJ130524P00168500 168.50 N/A +0.00 0.3500 4.990 0 0
SPY7130524P00168500 168.50 1.820 +0.00 1.610 1.790 287 0
SPY130524P00169000 169.00 2.010 -0.26 2.020 2.190 1,932 1,803
SPYJ130524P00169000 169.00 N/A +0.00 0.0200 5.000 0 0
SPY7130524P00169000 169.00 2.020 -0.07 1.960 2.200 19 1
SPY130524P00169500 169.50 2.460 -0.41 2.390 2.650 312 208
SPYJ130524P00169500 169.50 N/A +0.00 0.0500 5.020 0 0
SPY7130524P00169500 169.50 N/A +0.00 2.260 3.750 0 0
SPY130524P00170000 170.00 3.000 -0.25 2.840 3.110 566 754
SPY7130524P00170000 170.00 N/A +0.00 0.8500 4.400 0 0
SPYJ130524P00170000 170.00 N/A +0.00 0.5000 5.490 0 0
SPY130524P00170500 170.50 3.370 -0.09 3.370 3.540 28 185
SPY7130524P00170500 170.50 N/A +0.00 2.640 4.600 0 0
SPY130524P00171000 171.00 3.530 -0.64 3.860 4.030 71 31
SPY7130524P00171000 171.00 N/A +0.00 1.970 5.700 0 0
SPY130524P00172000 172.00 4.400 -0.69 4.770 5.050 97 116
SPY7130524P00172000 172.00 N/A +0.00 2.580 6.900 0 0
SPY130524P00173000 173.00 N/A +0.00 5.760 6.040 0 0
SPY7130524P00173000 173.00 N/A +0.00 3.460 8.000 0 0
SPY130524P00174000 174.00 6.690 -0.31 6.830 7.000 24 13
SPY7130524P00174000 174.00 N/A +0.00 4.600 8.650 0 0
SPY130524P00175000 175.00 7.710 -0.49 7.750 8.040 40 85
SPY7130524P00175000 175.00 N/A +0.00 5.450 10.00 0 0
SPY7130524P00176000 176.00 N/A +0.00 6.600 10.98 0 0
SPY7130524P00177000 177.00 N/A +0.00 7.600 12.08 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
 
Investment Ideas
Business News
Personal Finance
Investment Tools
Contact Us
 

TownhallFinance.com makes available to the viewer a variety of independent sources that offer trading and investment advice and related services and products. TownhallFinance.com does not itself offer, verify, sponsor, or promote, directly or indirectly, any investment or trading advice, or information or any product or service offered by these independent sources. Every investor or trader should consider all advice and all offerings of products and services on their own merits and for suitability to the individual's personal needs and circumstances. Before using this site, please read our complete Terms of Service by clicking here. Make TownhallFinance.com your premier source for stock market and financial market information. Individual investors enjoy our worldwide investor seminars and trading seminars. Our investment advisor seminars keep financial advisors up to data with CEUs, and this site provides investors, traders, and advisors with the latest stock market analysis tips, information and research tools. Be sure to be a part of our options day trading tips and picks from professional day traders and various trading, investing and advisor Webcasts and financial podcasts.