Dow Down0.25% Nasdaq Down0.26%

SPDR S&P 500 (SPY)

-NYSEArca
200.14 Down 0.11(0.05%) Aug 28, 4:00PM EDT
|After Hours : 200.42 Up 0.28 (0.14%) Aug 28, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
175.00SPY140829C0017500024.77 0.00N/AN/A798793
177.50SPY140829C0017750018.02 0.00N/AN/A30164
180.00SPY140829C0018000019.80Up 0.22N/AN/A1366
182.50SPY140829C0018250013.27 0.00N/AN/A497
183.00SPY140829C0018300017.19 0.00N/AN/A3230
183.50SPY140829C0018350012.09 0.00N/AN/A1010
184.00SPY140829C0018400015.62 0.00N/AN/A1414
184.50SPY140829C0018450015.09 0.00N/AN/A4646
185.00SPY140829C0018500015.20 0.00N/AN/A50880
186.00SPY140829C0018600014.45 0.00N/AN/A15256
187.00SPY140829C001870009.61 0.00N/AN/A1204
187.50SPY140829C0018750012.62 0.00N/AN/A49277
188.00SPY140829C0018800012.35 0.00N/AN/A20960
188.50SPY140829C0018850011.68 0.00N/AN/A778887
189.00SPY140829C0018900011.17Down 0.01N/AN/A6768
189.50SPY140829C0018950010.81 0.00N/AN/A131,046
190.00SPY140829C0019000010.33 0.00N/AN/A194617
190.50SPY140829C0019050010.00 0.00N/AN/A61,182
191.00SPY140829C001910009.10Down 0.16N/AN/A341,613
191.50SPY140829C001915008.69 0.00N/AN/A111,435
192.00SPY140829C001920007.93Down 0.31N/AN/A524,004
192.50SPY140829C001925007.63Down 0.28N/AN/A33,296
193.00SPY140829C001930007.06Down 0.30N/AN/A244,730
193.50SPY140829C001935006.64Down 0.31N/AN/A842,730
194.00SPY140829C001940006.08Down 0.11N/AN/A306,792
194.50SPY140829C001945005.28Down 0.53N/AN/A235,681
195.00SPY140829C001950005.00Down 0.24N/AN/A1188,718
195.50SPY140829C001955004.69Up 0.09N/AN/A117,555
196.00SPY140829C001960004.08Down 0.12N/AN/A1,2629,700
196.50SPY140829C001965003.67Down 0.14N/AN/A1093,631
197.00SPY140829C001970003.04Down 0.27N/AN/A30025,604
197.50SPY140829C001975002.70Down 0.12N/AN/A1496,154
198.00SPY140829C001980002.28Down 0.09N/AN/A57720,269
198.50SPY140829C001985001.77Down 0.09N/AN/A29725,062
199.00SPY140829C001990001.36Down 0.03N/AN/A6,08934,669
199.50SPY140829C001995000.89Down 0.12N/AN/A15,33736,508
200.00SPY140829C002000000.47Down 0.17N/AN/A92,509100,317
202.50SPY140829C002025000.02Down 0.01N/AN/A8,15263,000
205.00SPY140829C002050000.01 0.00N/AN/A16510,836
205.50SPY140829C002055000.01 0.00N/AN/A2951,809
207.50SPY140829C002075000.01 0.00N/AN/A59,850
210.00SPY140829C002100000.01 0.00N/AN/A2634
212.50SPY140829C002125000.01 0.00N/AN/A185205
215.00SPY140829C002150000.01 0.00N/AN/A1011
225.00SPY140829C002250000.01 0.00N/AN/A55
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
175.00SPY140829P001750000.01 0.00N/AN/A2031,219
177.50SPY140829P001775000.01 0.00N/AN/A277,079
180.00SPY140829P001800000.01 0.00N/AN/A2312,022
182.50SPY140829P001825000.01 0.00N/AN/A5039,131
183.00SPY140829P001830000.01 0.00N/AN/A108,487
183.50SPY140829P001835000.22 0.00N/AN/A120120
184.00SPY140829P001840000.01 0.00N/AN/A1,2452,216
184.50SPY140829P001845000.01 0.00N/AN/A1051,154
185.00SPY140829P001850000.01 0.00N/AN/A1,58732,027
185.50SPY140829P001855000.04 0.00N/AN/A266,594
186.00SPY140829P001860000.01 0.00N/AN/A8641,980
186.50SPY140829P001865000.02 0.00N/AN/A1,0109,783
187.00SPY140829P001870000.01 0.00N/AN/A407,047
187.50SPY140829P001875000.01 0.00N/AN/A95,430
188.00SPY140829P001880000.01 0.00N/AN/A1216,481
188.50SPY140829P001885000.01 0.00N/AN/A42,673
189.00SPY140829P001890000.01 0.00N/AN/A6715,029
189.50SPY140829P001895000.01 0.00N/AN/A357,770
190.00SPY140829P001900000.01 0.00N/AN/A3,05844,169
190.50SPY140829P001905000.01Down 0.01N/AN/A493,892
191.00SPY140829P001910000.01 0.00N/AN/A1,02821,706
191.50SPY140829P001915000.01 0.00N/AN/A355,994
192.00SPY140829P001920000.01Down 0.01N/AN/A1,19728,574
192.50SPY140829P001925000.01Down 0.01N/AN/A2084,686
193.00SPY140829P001930000.01Down 0.01N/AN/A2,55757,493
193.50SPY140829P001935000.01Down 0.01N/AN/A10910,436
194.00SPY140829P001940000.01Down 0.01N/AN/A2,28743,097
194.50SPY140829P001945000.01Down 0.01N/AN/A12311,123
195.00SPY140829P001950000.02 0.00N/AN/A4,43875,108
195.50SPY140829P001955000.02 0.00N/AN/A13419,771
196.00SPY140829P001960000.02 0.00N/AN/A3,75142,128
196.50SPY140829P001965000.02Down 0.01N/AN/A25819,340
197.00SPY140829P001970000.02Down 0.01N/AN/A20,52870,283
197.50SPY140829P001975000.03Down 0.01N/AN/A7,44321,679
198.00SPY140829P001980000.04Down 0.03N/AN/A19,82288,582
198.50SPY140829P001985000.05Down 0.03N/AN/A9,87428,909
199.00SPY140829P001990000.06Down 0.06N/AN/A77,55493,401
199.50SPY140829P001995000.11Down 0.09N/AN/A47,97755,396
200.00SPY140829P002000000.23Down 0.11N/AN/A88,71151,244
202.50SPY140829P002025002.34Up 0.07N/AN/A7,0277,487
205.00SPY140829P002050005.00Up 0.26N/AN/A131368
207.50SPY140829P002075006.99 0.00N/AN/A1,5101,665
210.00SPY140829P002100009.79Up 0.09N/AN/A17176
212.50SPY140829P0021250017.40 0.00N/AN/A1030
215.00SPY140829P0021500023.48 0.00N/AN/A2020
217.50SPY140829P0021750025.74 0.00N/AN/A1010
220.00SPY140829P0022000020.40Up 0.50N/AN/A111
222.50SPY140829P0022250029.76 0.00N/AN/A1010
230.00SPY140829P0023000037.26 0.00N/AN/A1010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.