Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow 0.00% Nasdaq Up0.52%

SPDR S&P 500 (SPY)

-NYSEArca
187.83 Up 0.38(0.20%) 4:00PM EDT
|After Hours : 187.79 Down 0.04 (0.02%) 7:59PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Dec 15 | Jan 16 | Dec 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
167.00SPY140425C0016700020.04 0.0020.3221.457139
168.00SPY140425C0016800019.04 0.0019.3220.4398556
169.00SPY140425C0016900018.06 0.0018.7018.951,2152,194
170.00SPY140425C0017000017.50 0.0017.7017.953197
170.50SPY140425C0017050016.32 0.0016.8217.931091
171.00SPY140425C0017100016.83 0.0016.3217.435166
171.50SPY140425C0017150011.29 0.0016.1816.4732145
172.00SPY140425C0017200016.10Down 0.0915.3215.971117
172.50SPY140425C0017250015.47 0.0015.2315.431,2511,252
173.00SPY140425C0017300013.53 0.0014.7314.932224
173.50SPY140425C0017350013.22 0.0014.2314.43276
174.00SPY140425C0017400013.92 0.0013.7313.93378387
174.50SPY140425C001745008.23 0.0013.2113.432570
175.00SPY140425C0017500010.18 0.0012.7112.933493
175.50SPY140425C001755008.36 0.0012.2112.431111
176.00SPY140425C0017600010.69 0.0011.7111.932572
176.50SPY140425C001765009.88 0.0011.2111.4325184
177.00SPY140425C001770005.53 0.0010.7310.934997
177.50SPY140425C001775007.77 0.0010.2310.43129238
178.00SPY140425C001780009.78Up 0.859.749.9318182
178.00SPY7140425C001780005.85 0.007.5412.041010
178.50SPY140425C001785009.27Up 1.609.239.4331432
179.00SPY140425C001790008.77Down 0.258.758.9358998
179.50SPY140425C001795008.27Up 0.198.228.4379494
180.00SPY140425C001800007.72Up 0.147.747.93891,538
180.00SPY7140425C001800008.00Up 5.005.599.9533
180.50SPY140425C001805007.50Down 0.057.247.43101,528
181.00SPY140425C001810006.93Up 0.376.766.931322,814
181.50SPY140425C001815006.25Up 0.366.266.4336,906
181.50SPY7140425C001815006.50Up 1.294.058.7224
182.00SPY140425C001820006.00Up 0.225.755.894515,702
182.00SPY7140425C001820002.50 0.003.507.0024
182.50SPY140425C001825005.52Up 0.105.275.39605,698
182.50SPY7140425C001825004.00 0.003.026.5016
183.00SPY140425C001830004.90Up 0.054.784.89279,207
183.00SPY7140425C001830005.00Up 1.952.726.00220
183.50SPY140425C001835004.03Up 0.034.254.392444,000
183.50SPY7140425C001835002.83 0.002.025.5013
184.00SPY140425C001840003.98Up 0.173.763.8920411,356
184.00SPY7140425C001840001.61 0.001.626.241011
184.50SPY140425C001845003.28Up 0.183.283.394527,064
185.00SPY140425C001850002.92Up 0.122.802.9177315,623
185.00SPY7140425C001850001.29 0.000.575.00122
185.50SPY140425C001855002.39Up 0.202.352.417248,625
186.00SPY140425C001860002.07Up 0.371.851.972,90231,419
186.00SPY7140425C001860001.42 0.00N/A4.875752
186.50SPY140425C001865001.43Down 0.071.401.493,25814,418
186.50SPY7140425C001865002.90 0.00N/A2.9021438
187.00SPY140425C001870001.10Down 0.020.991.0618,20318,016
187.00SPY7140425C001870001.24 0.000.142.88219
187.50SPY140425C001875000.65Down 0.100.610.6839,20619,305
187.50SPY7140425C001875000.42 0.00N/A1.61825825
188.00SPY140425C001880000.35Down 0.100.330.3656,65619,051
188.00SPY7140425C001880000.54Down 0.01N/A1.236018
188.50SPY140425C001885000.17Down 0.080.140.1630,07424,117
188.50SPY7140425C001885000.65 0.00N/A0.56315
189.00SPY140425C001890000.07Down 0.060.060.0737,62119,389
189.00SPY7140425C001890000.70 0.00N/A0.4168
189.50SPY140425C001895000.03Down 0.020.020.034,29713,565
190.00SPY140425C001900000.02Down 0.020.010.0235,95757,153
190.00SPY7140425C001900000.08 0.00N/A0.13100100
190.50SPY140425C001905000.01Down 0.01N/A0.022,28745,625
191.00SPY140425C001910000.01Down 0.01N/A0.015146,669
191.50SPY140425C001915000.01 0.00N/A0.012403,053
192.00SPY140425C001920000.01 0.00N/A0.01176,693
192.50SPY140425C001925000.01 0.00N/A0.0145313,375
193.00SPY140425C001930000.01 0.00N/A0.012,99262,284
193.50SPY140425C001935000.02 0.00N/A0.011,4172,120
194.00SPY140425C001940000.01 0.00N/A0.0112,118
194.50SPY140425C001945000.01 0.00N/A0.011,3551,599
195.00SPY140425C001950000.01 0.00N/A0.01253,195
195.50SPY140425C001955000.01 0.00N/A0.0124677
196.00SPY140425C001960000.01 0.00N/A0.0110986
196.50SPY140425C001965000.09 0.00N/A0.015869
197.00SPY140425C001970000.02 0.00N/A0.0110508
197.50SPY140425C001975000.03 0.00N/A0.016065
198.00SPY140425C001980000.01 0.00N/A0.013487
198.50SPY140425C001985000.06 0.00N/A0.01402402
199.00SPY140425C001990000.01 0.00N/A0.011142
199.50SPY140425C001995000.04 0.00N/A0.011111
200.00SPY140425C002000000.01 0.00N/A0.011090
200.00SPY7140425C002000000.05 0.00N/A1.623333
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
155.00SPY140425P001550000.01 0.00N/A0.0170521
156.00SPY140425P001560000.01 0.00N/A0.01300205
157.00SPY140425P001570000.01 0.00N/A0.0120260
158.00SPY140425P001580000.01 0.00N/A0.011050
159.00SPY140425P001590000.01 0.00N/A0.011201
160.00SPY140425P001600000.01 0.00N/A0.0111,377
161.00SPY140425P001610000.02 0.00N/A0.0139331
162.00SPY140425P001620000.01 0.00N/A0.0111219
163.00SPY140425P001630000.01 0.00N/A0.0150110
164.00SPY140425P001640000.02 0.00N/A0.0180134
165.00SPY140425P001650000.02 0.00N/A0.0126,112
166.00SPY140425P001660000.02 0.00N/A0.011,1781,677
167.00SPY140425P001670000.01 0.00N/A0.015002,414
168.00SPY140425P001680000.01 0.00N/A0.011,3836,410
169.00SPY140425P001690000.01 0.00N/A0.0154,129
170.00SPY140425P001700000.01 0.00N/A0.01154,288
170.50SPY140425P001705000.02 0.00N/A0.014332,952
171.00SPY140425P001710000.01 0.00N/A0.011005,662
171.50SPY140425P001715000.01 0.00N/A0.012002,996
172.00SPY140425P001720000.01 0.00N/A0.01123,631
172.50SPY140425P001725000.01 0.00N/A0.0162,911
173.00SPY140425P001730000.01 0.00N/A0.011524,067
173.00SPY7140425P001730000.11 0.00N/A0.711010
173.50SPY140425P001735000.01 0.00N/A0.01161,692
174.00SPY140425P001740000.01 0.00N/A0.0119,509
174.50SPY140425P001745000.02 0.00N/A0.012452,231
175.00SPY140425P001750000.01 0.00N/A0.013516,013
175.50SPY140425P001755000.01Down 0.01N/A0.01505,676
176.00SPY140425P001760000.01 0.00N/A0.011114,957
176.50SPY140425P001765000.01 0.00N/A0.01204,911
177.00SPY140425P001770000.02Up 0.01N/A0.019015,212
177.00SPY7140425P001770001.00 0.00N/A0.6722
177.50SPY140425P001775000.01 0.00N/A0.011054,400
178.00SPY140425P001780000.01 0.00N/A0.0113019,184
178.00SPY7140425P001780000.85 0.00N/A0.51200100
178.50SPY140425P001785000.01 0.00N/A0.0117211,975
179.00SPY140425P001790000.01 0.00N/A0.013115,468
179.50SPY140425P001795000.01 0.00N/A0.011,0379,632
179.50SPY7140425P001795001.03 0.00N/A0.6753
180.00SPY140425P001800000.01Down 0.01N/A0.0184925,457
180.00SPY7140425P001800000.35 0.00N/A1.653038
180.50SPY140425P001805000.01 0.00N/A0.0122824,666
181.00SPY140425P001810000.01Down 0.01N/A0.0125419,058
181.50SPY140425P001815000.01Down 0.01N/A0.0144815,243
182.00SPY140425P001820000.01Down 0.020.010.0275035,254
182.00SPY7140425P001820001.36 0.00N/A0.571025
182.50SPY140425P001825000.01Down 0.030.010.0272411,297
182.50SPY7140425P001825002.07 0.00N/A0.4344
183.00SPY140425P001830000.02Down 0.010.010.021,93128,758
183.50SPY140425P001835000.02Down 0.020.010.023,51312,519
184.00SPY140425P001840000.02Down 0.020.010.024,51031,622
184.00SPY7140425P001840000.07 0.00N/A0.2844
184.50SPY140425P001845000.02Down 0.040.020.0310,95215,527
185.00SPY140425P001850000.02Down 0.050.020.0414,19336,431
185.00SPY7140425P001850001.08 0.00N/A0.3762
185.50SPY140425P001855000.04Down 0.050.030.0520,72122,246
185.50SPY7140425P001855000.20 0.00N/A0.4916
186.00SPY140425P001860000.07Down 0.070.060.0731,94352,899
186.00SPY7140425P001860000.30 0.00N/A0.464048
186.50SPY140425P001865000.12Down 0.070.100.1322,51325,797
186.50SPY7140425P001865000.25 0.00N/A0.601010
187.00SPY140425P001870000.19Down 0.110.180.2094,94740,350
187.50SPY140425P001875000.30Down 0.350.310.3352,44522,280
188.00SPY140425P001880000.79Up 0.130.500.5358,13813,209
188.00SPY7140425P001880001.51Up 0.75N/A1.0021610
188.50SPY140425P001885000.77Down 0.270.800.8630,6355,244
188.50SPY7140425P001885000.89 0.00N/A2.2613
189.00SPY140425P001890001.17Down 0.171.201.275,1386,124
189.00SPY7140425P001890002.85 0.00N/A4.777035
189.50SPY140425P001895001.93Down 0.071.651.742682,077
190.00SPY140425P001900002.46Up 0.202.062.248492,622
190.50SPY140425P001905002.63Down 0.492.552.73284967
191.00SPY140425P001910003.12Down 0.233.053.2466505
191.50SPY140425P001915003.99 0.003.553.752142
192.00SPY140425P001920004.46Up 0.194.054.24122,570
192.50SPY140425P0019250010.35 0.004.554.7416200
193.00SPY140425P001930005.47Down 5.385.055.2416624
193.50SPY140425P001935005.97Down 5.385.555.7416240
194.00SPY140425P001940006.26Up 0.396.056.244371
194.50SPY140425P0019450012.35 0.006.556.771626
195.00SPY140425P001950006.90Down 0.727.057.281085
196.00SPY140425P001960008.62Down 2.468.048.251126
198.00SPY140425P0019800011.31 0.0010.0210.311046
198.50SPY140425P0019850012.34 0.0010.5210.814040
199.00SPY140425P0019900014.08 0.0011.0411.291626
199.50SPY140425P0019950014.58 0.0011.5212.181656
200.00SPY140425P0020000016.61 0.0012.0212.31100149
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.