Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 1:58PM ET - U.S. Markets close in 2 hours and 2 minutes. Dow  0.05% Nasdaq  0.52%

SPDRs (SPY)

At 1:43PM ET: 113.72   0.09 (0.08%)

MORE ON SPY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Jan 10 | Feb 10 | Mar 10 | Jun 10 | Sep 10 | Dec 10 | Dec 11 | Dec 12 CALL OPTIONS Expire at close Fri, Jan 15, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 60.00 SWVAH.X 52.30 0.00 53.60 53.80 36 36 61.00 SWVAI.X 51.30 0.00 52.60 52.80 160 160 62.00 SWVAJ.X 50.30 0.00 51.60 51.80 386 386 63.00 SWVAK.X 49.30 0.00 50.60 50.80 10 10 65.00 SWVAM.X 47.60 0.00 48.60 48.80 100 100 66.00 SWVAN.X 46.65 0.00 47.60 47.80 200 200 67.00 SWVAO.X 45.65 0.00 46.60 46.80 1,047 1,047 68.00 SWVAP.X 44.65 0.00 45.60 45.80 684 684 69.00 SWVAQ.X 43.65 0.00 44.60 44.80 732 732 70.00 SZCAR.X 42.40 0.00 43.60 43.80 655 401 71.00 SZCAS.X 41.65 0.00 42.60 42.80 100 100 72.00 SZCAT.X 40.65 0.00 41.60 41.80 310 310 73.00 SZCAU.X 39.65 0.00 40.60 40.80 110 110 80.00 SZCAB.X 33.57 0.47 33.65 33.80 1 55 82.00 SZCAD.X 29.05 0.00 31.65 31.80 8 8 85.00 SZCAG.X 28.74 2.30 28.65 28.80 1 20 87.00 SZCAI.X 24.25 0.00 26.65 26.80 1 14 89.00 SZCAK.X 20.45 0.00 24.65 24.80 10 3 90.00 SWGAL.X 21.90 0.00 23.65 23.80 8 16 91.00 SWGAM.X 22.79 0.44 22.65 22.80 2 43 92.00 SWGAN.X 21.76 0.15 21.65 21.80 1 301 93.00 SWGAO.X 16.65 0.00 20.65 20.80 1 1 94.00 SWGAP.X 19.39 0.00 19.65 19.85 3 279 95.00 SWGAQ.X 18.24 0.00 18.65 18.80 1 29 96.00 SWGAR.X 14.00 0.00 17.65 17.85 3 15 97.00 SWGAS.X 16.44 0.00 16.65 16.85 3 200 98.00 SWGAT.X 15.70 0.21 15.65 15.75 500 2,046 99.00 SWGAU.X 14.68 1.15 14.65 14.80 1 2,807 100.00 SWGAV.X 13.82 0.12 13.65 13.80 12 1,689 101.00 SWGAW.X 12.39 0.00 12.65 12.85 2 1,917 102.00 SWGAX.X 11.72 0.42 11.70 11.80 2 4,167 103.00 SWGAY.X 10.69 0.30 10.70 10.80 95 6,169 104.00 SWGAZ.X 9.76 0.26 9.70 9.80 291 6,276 105.00 SWGAA.X 8.77 0.17 8.70 8.85 80 13,542 106.00 SWGAB.X 7.63 0.43 7.75 7.85 13 12,550 107.00 SWGAC.X 6.70 0.10 6.75 6.85 1,187 12,706 108.00 SWGAD.X 5.85 0.05 5.80 5.85 777 14,564 109.00 SWGAE.X 4.93 0.07 4.85 4.90 756 19,284 110.00 SPYAF.X 3.97 0.02 3.95 4.00 5,905 84,954 111.00 SPYAG.X 3.07 0.03 3.05 3.10 1,867 98,405 112.00 SPYAH.X 2.29 0.01 2.26 2.27 8,632 96,819 113.00 SPYAI.X 1.54 0.01 1.54 1.55 17,202 116,499 114.00 SPYAJ.X 0.96 0.02 0.96 0.97 17,130 106,446 115.00 SPYAK.X 0.55 0.02 0.54 0.55 8,079 145,831 116.00 SPYAL.X 0.28 0.01 0.27 0.28 12,582 67,174 117.00 SPYAM.X 0.15 0.00 0.14 0.15 4,735 87,029 118.00 SPYAN.X 0.07 0.00 0.07 0.08 2,575 31,527 119.00 SPYAO.X 0.05 0.00 0.04 0.05 614 64,149 120.00 SPYAP.X 0.02 0.01 0.02 0.04 368 45,504 121.00 SPYAQ.X 0.02 0.00 0.01 0.02 81 17,357 122.00 SPYAR.X 0.01 0.02 0.01 0.02 57 6,789 123.00 SPYAS.X 0.01 0.01 0.01 0.02 52 8,290 124.00 SPYAT.X 0.02 0.00 N/A 0.02 16 5,338 125.00 SPYAU.X 0.02 0.00 N/A 0.02 787 5,241 126.00 SPYAV.X 0.02 0.00 N/A 0.02 10 1,839 127.00 SPYAW.X 0.02 0.00 N/A 0.02 25 442 128.00 SPYAX.X 0.01 0.00 N/A 0.02 40 628 129.00 SPYAY.X 0.01 0.00 N/A 0.02 6 143 130.00 SFBAZ.X 0.01 0.00 N/A 0.02 6 498 131.00 SFBAA.X 0.05 0.00 N/A 0.02 0 6 133.00 SFBAC.X 0.02 0.00 N/A 0.02 30 30 134.00 SFBAD.X 0.02 0.00 N/A 0.02 30 30 135.00 SFBAE.X 0.02 0.00 N/A 0.02 93 93 136.00 SFBAF.X 0.02 0.00 N/A 0.02 83 83 137.00 SFBAG.X 0.02 0.00 N/A 0.02 31 31 138.00 SFBAH.X 0.02 0.00 N/A 0.02 10 10 139.00 SFBAI.X 0.02 0.00 N/A 0.02 10 10 PUT OPTIONS Expire at close Fri, Jan 15, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 55.00 SWVMC.X 0.02 0.00 N/A 0.02 5 5 57.00 SWVME.X 0.03 0.00 N/A 0.02 33 33 58.00 SWVMF.X 0.04 0.00 N/A 0.02 100 100 59.00 SWVMG.X 0.04 0.00 N/A 0.02 67 67 60.00 SWVMH.X 0.04 0.00 N/A 0.02 0 50 62.00 SWVMJ.X 0.08 0.00 N/A 0.02 12 27 65.00 SWVMM.X 0.08 0.00 N/A 0.02 60 110 66.00 SWVMN.X 0.02 0.00 N/A 0.02 30 125 67.00 SWVMO.X 0.01 0.00 N/A 0.02 89 89 69.00 SWVMQ.X 0.17 0.00 N/A 0.02 10 10 70.00 SZCMR.X 0.02 0.00 N/A 0.02 5 5,100 71.00 SZCMS.X 0.05 0.00 N/A 0.02 40 60 72.00 SZCMT.X 0.06 0.00 N/A 0.02 115 165 73.00 SZCMU.X 0.03 0.00 N/A 0.02 10 91 74.00 SZCMV.X 0.01 0.00 N/A 0.02 85 547 75.00 SZCMW.X 0.01 0.00 N/A 0.01 1,010 3,620 76.00 SZCMX.X 0.02 0.00 N/A 0.02 37 529 77.00 SZCMY.X 0.03 0.00 N/A 0.02 4 1,789 78.00 SZCMZ.X 0.06 0.00 N/A 0.02 10 6,487 79.00 SZCMA.X 0.05 0.00 N/A 0.02 2 3,531 80.00 SZCMB.X 0.02 0.00 N/A 0.02 30 9,666 81.00 SZCMC.X 0.02 0.00 N/A 0.02 20 3,006 82.00 SZCMD.X 0.02 0.00 N/A 0.02 20 4,112 83.00 SZCME.X 0.03 0.00 N/A 0.02 133 2,431 84.00 SZCMF.X 0.02 0.00 N/A 0.02 20 7,787 85.00 SZCMG.X 0.01 0.00 N/A 0.02 5 22,175 86.00 SZCMH.X 0.02 0.01 N/A 0.02 20 19,830 87.00 SZCMI.X 0.02 0.00 N/A 0.02 75 11,095 88.00 SZCMJ.X 0.01 0.00 N/A 0.01 480 30,547 89.00 SZCMK.X 0.01 0.00 N/A 0.01 97 32,601 90.00 SWGML.X 0.01 0.00 N/A 0.02 82 54,835 91.00 SWGMM.X 0.01 0.01 N/A 0.01 102 28,238 92.00 SWGMN.X 0.02 0.00 0.01 0.02 122 20,145 93.00 SWGMO.X 0.02 0.00 N/A 0.02 23 33,608 94.00 SWGMP.X 0.02 0.00 N/A 0.02 266 32,780 95.00 SWGMQ.X 0.02 0.00 0.01 0.02 227 123,156 96.00 SWGMR.X 0.03 0.00 0.01 0.02 212 35,289 97.00 SWGMS.X 0.03 0.00 0.01 0.03 376 52,943 98.00 SWGMT.X 0.02 0.03 0.02 0.03 28 50,032 99.00 SWGMU.X 0.03 0.01 0.02 0.03 222 44,159 100.00 SWGMV.X 0.02 0.02 0.02 0.04 80 206,940 101.00 SWGMW.X 0.03 0.02 0.03 0.04 193 37,392 102.00 SWGMX.X 0.04 0.01 0.04 0.05 501 79,926 103.00 SWGMY.X 0.05 0.01 0.04 0.05 1,629 94,830 104.00 SWGMZ.X 0.06 0.01 0.05 0.07 2,599 60,592 105.00 SWGMA.X 0.07 0.03 0.06 0.08 6,170 185,927 106.00 SWGMB.X 0.08 0.02 0.08 0.09 360 60,844 107.00 SWGMC.X 0.10 0.02 0.09 0.11 1,357 133,584 108.00 SWGMD.X 0.14 0.02 0.12 0.13 35,365 136,185 109.00 SWGME.X 0.17 0.04 0.17 0.18 3,022 100,037 110.00 SPYMF.X 0.24 0.05 0.24 0.25 48,186 212,311 111.00 SPYMG.X 0.37 0.04 0.36 0.37 10,284 114,574 112.00 SPYMH.X 0.55 0.04 0.55 0.56 17,884 108,822 113.00 SPYMI.X 0.84 0.07 0.83 0.84 43,039 43,030 114.00 SPYMJ.X 1.26 0.07 1.25 1.26 15,088 17,167 115.00 SPYMK.X 1.85 0.05 1.84 1.85 11,021 18,865 116.00 SPYML.X 2.59 0.06 2.56 2.58 901 2,936 117.00 SPYMM.X 3.45 0.05 3.40 3.50 471 1,498 118.00 SPYMN.X 4.25 0.65 4.30 4.40 19 1,741 119.00 SPYMO.X 5.20 0.20 5.30 5.40 14 556 120.00 SPYMP.X 6.45 0.05 6.25 6.40 12 619 121.00 SPYMQ.X 7.45 0.15 7.25 7.35 10 465 122.00 SPYMR.X 8.45 0.00 8.25 8.40 10 239 123.00 SPYMS.X 11.02 0.00 9.25 9.40 60 49 124.00 SPYMT.X 10.90 0.00 10.20 10.40 1 7 125.00 SPYMU.X 11.90 0.00 11.20 11.40 1 130 126.00 SPYMV.X 16.10 0.00 12.20 12.40 17 8 127.00 SPYMW.X 13.90 0.00 13.20 13.40 1 1 128.00 SPYMX.X 14.90 0.00 14.20 14.40 1 1 129.00 SPYMY.X 15.90 0.00 15.20 15.40 1 2 130.00 SFBMZ.X 16.90 0.00 16.20 16.40 1 16 131.00 SFBMA.X 17.90 0.00 17.20 17.40 1 11 132.00 SFBMB.X 18.90 0.00 18.20 18.40 1 1 133.00 SFBMC.X 19.90 0.00 19.20 19.40 1 1 134.00 SFBMD.X 20.90 0.00 20.20 20.40 1 1 135.00 SFBME.X 21.31 0.59 21.20 21.40 1 1 136.00 SFBMF.X 22.35 0.55 22.20 22.40 2 1 137.00 SFBMG.X 23.90 0.00 23.20 23.40 1 1 138.00 SFBMH.X 24.90 0.00 24.20 24.40 1 1 139.00 SFBMI.X 25.90 0.00 25.20 25.40 1 1 140.00 SFBMJ.X 26.90 0.00 26.20 26.40 1 1 141.00 SFBMK.X 27.90 0.00 27.20 27.40 1 1 142.00 SFBML.X 28.31 0.59 28.20 28.40 1 1 143.00 SFBMM.X 29.90 0.00 29.20 29.40 1 1 144.00 SFBMN.X 30.90 0.00 30.20 30.40 1 1 145.00 SFBMO.X 31.90 0.00 31.20 31.40 1 1 146.00 SFBMP.X 32.90 0.00 32.20 32.40 1 1 147.00 SFBMQ.X 33.90 0.00 33.20 33.40 1 1 148.00 SFBMR.X 34.90 0.00 34.20 34.40 1 1 149.00 SFBMS.X 35.90 0.00 35.20 35.40 1 1 150.00 SYHMT.X 36.90 0.00 36.20 36.40 1 1 158.00 SYHMB.X 44.90 0.00 44.20 44.40 1 1 159.00 SYHMC.X 45.90 0.00 45.20 45.40 1 1 160.00 SYHMD.X 46.90 0.00 46.20 46.40 1 1 161.00 SYHME.X 47.90 0.00 47.20 47.40 1 1 162.00 SYHMF.X 48.90 0.00 48.20 48.40 1 1 163.00 SYHMG.X 49.90 0.00 49.20 49.40 1 1 164.00 SYHMH.X 50.90 0.00 50.20 50.40 1 1 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives