SPY Options | SPDR S&P 500 Stock

Dow

0.08% Nasdaq

0.11%

SPDR S&P 500 (SPY)

-NYSEArca

165.45 0.48(0.29%) May 23, 4:00PM EDT|After Hours : 165.83 0.38 (0.23%) May 23, 7:59PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Dec 14 | Jan 15 | Dec 15

Call Options

Expire at close Thursday, May 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
136.00	SPY130531C00136000	29.15	0.00	29.46	29.62	10	10
139.00	SPY130524C00139000	26.98	0.00	26.42	26.63	108	104
140.00	SPY130524C00140000	25.38	0.60	25.42	25.61	75	160
140.00	SPY130531C00140000	26.25	0.00	25.46	25.61	1	1
141.00	SPY130524C00141000	27.26	0.00	24.42	24.64	60	60
142.00	SPY130524C00142000	26.26	0.00	23.42	23.64	60	60
143.00	SPY130524C00143000	24.58	0.00	22.42	22.65	80	126
143.00	SPY130531C00143000	16.42	0.00	22.45	22.62	20	38
144.00	SPY130524C00144000	19.04	0.00	21.43	21.64	1	1
145.00	SPY130524C00145000	22.23	0.00	20.42	20.61	16	18
145.00	SPY130531C00145000	14.95	0.00	20.46	20.63	18	29
146.00	SPY130524C00146000	17.07	0.00	19.42	19.61	2	4
146.00	SPY130531C00146000	14.01	0.00	19.44	19.63	46	96
147.00	SPY130524C00147000	16.69	0.00	18.42	18.64	12	40
147.00	SPY130531C00147000	19.53	0.00	18.45	18.63	60	166
148.00	SPY130524C00148000	17.94	0.00	17.42	17.61	83	174
148.00	SPY130531C00148000	11.98	0.00	17.44	17.67	25	25
149.00	SPY130524C00149000	17.10	0.00	16.42	16.61	5	45
149.00	SPY130531C00149000	11.11	0.00	16.44	16.67	52	52
150.00	SPY130524C00150000	15.65	1.75	15.42	15.61	11	118
150.00	SPY130531C00150000	15.76	0.00	15.46	15.68	15	61
151.00	SPY130524C00151000	15.48	0.00	14.42	14.61	123	443
151.00	SPY7130524C00151000	5.64	0.00	12.33	16.67	1	1
151.00	SPY130531C00151000	15.30	0.00	14.46	14.67	16	56
152.00	SPY130524C00152000	11.11	0.00	13.42	13.65	1	384
152.00	SPY130531C00152000	11.52	0.00	13.47	13.66	30	105
153.00	SPY130524C00153000	12.40	2.02	12.44	12.65	81	579
153.00	SPY7130524C00153000	4.09	0.00	10.14	14.57	10	10
153.00	SPY130531C00153000	9.84	0.00	12.48	12.60	55	141
154.00	SPY130524C00154000	13.23	0.00	11.42	11.61	6	1,258
154.00	SPY7130524C00154000	8.07	0.00	9.07	13.54	3	2
154.00	SPY130531C00154000	12.00	0.00	11.48	11.70	1	303
155.00	SPY130524C00155000	10.46	2.52	10.43	10.65	10	2,130
155.00	SPY7130524C00155000	5.00	0.00	8.10	12.55	5	5
155.00	SPY130531C00155000	9.88	1.59	10.49	10.71	1	274
156.00	SPY130524C00156000	10.24	0.00	9.43	9.61	4	2,748
156.00	SPY7130524C00156000	8.08	0.00	7.35	11.49	10	27
156.00	SPY130531C00156000	8.95	3.16	9.50	9.71	32	500
156.50	SPY130524C00156500	10.52	0.00	8.93	9.14	10	10
156.50	SPY7130531C00156500	4.44	0.00	6.95	10.65	3	3
157.00	SPY130524C00157000	8.72	2.57	8.43	8.64	14	3,275
157.00	SPY7130524C00157000	3.00	0.00	6.17	10.49	1	13
157.00	SPY130531C00157000	8.55	0.97	8.52	8.72	12	940
157.00	SPY7130531C00157000	3.55	0.00	6.30	10.00	152	152
157.50	SPY130524C00157500	8.57	0.00	7.93	8.11	1	1
157.50	SPY7130531C00157500	3.00	0.00	5.90	9.95	1	1
158.00	SPY130524C00158000	7.27	3.24	7.44	7.65	206	4,009
158.00	SPY7130524C00158000	3.91	0.00	5.35	9.00	8	10
158.00	SPY130531C00158000	7.34	3.24	7.54	7.74	305	3,847
158.00	SPY7130531C00158000	3.33	0.00	5.40	9.00	2	554
158.50	SPY130524C00158500	6.00	3.40	6.93	7.15	10	110
158.50	SPY7130531C00158500	3.98	0.00	5.05	8.95	1	1
159.00	SPY130524C00159000	6.72	2.27	6.44	6.65	183	6,339
159.00	SPY7130524C00159000	4.44	0.00	4.45	8.00	5	306
159.00	SPY130531C00159000	6.57	0.48	6.56	6.77	298	15,169
159.00	SPY7130531C00159000	2.49	0.00	4.40	8.00	9	3
159.50	SPY130524C00159500	8.40	0.00	5.94	6.14	80	293
159.50	SPY7130531C00159500	3.30	0.00	4.00	7.60	131	193
160.00	SPY130524C00160000	5.24	0.53	5.45	5.66	506	7,839
160.00	SPY7130524C00160000	5.20	1.20	3.40	7.00	5	184
160.00	SPY130531C00160000	5.77	0.13	5.61	5.80	703	7,315
160.00	SPY7130531C00160000	7.65	0.00	3.50	7.65	10	325
160.50	SPY130524C00160500	5.07	1.82	4.96	5.16	185	165
160.50	SPY7130531C00160500	2.91	0.00	3.05	7.00	387	387
161.00	SPY130524C00161000	4.79	0.10	4.47	4.65	458	14,441
161.00	SPY7130524C00161000	2.71	0.00	2.45	6.00	1,013	1,055
161.00	SPY130531C00161000	4.74	0.17	4.68	4.86	411	5,445
161.00	SPY7130531C00161000	2.66	0.00	2.60	6.00	16	17
161.50	SPY130524C00161500	4.03	0.04	3.97	4.18	174	351
161.50	SPY7130531C00161500	1.05	0.00	1.90	5.00	5	5
162.00	SPY130524C00162000	3.60	0.58	3.49	3.67	505	10,808
162.00	SPY7130524C00162000	2.28	2.62	2.18	3.75	3	2,048
162.00	SPY130531C00162000	3.76	0.34	3.78	3.95	1,458	5,511
162.00	SPY7130531C00162000	3.70	0.94	1.87	5.60	285	1,021
162.50	SPY130524C00162500	2.99	0.18	2.99	3.18	404	437
163.00	SPY130524C00163000	2.46	0.36	2.53	2.64	2,721	17,076
163.00	SPY130531C00163000	2.92	0.36	2.96	3.04	3,569	26,800
163.50	SPY130524C00163500	2.17	0.33	2.10	2.18	10,209	869
164.00	SPY130524C00164000	1.72	0.59	1.61	1.71	30,653	65,881
164.00	SPY7130524C00164000	1.67	1.53	0.75	1.74	915	52
164.00	SPYJ130524C00164000	0.99	0.00	N/A	5.00	10	10
164.00	SPY130531C00164000	2.11	0.59	2.18	2.25	9,504	23,000
164.00	SPY7130531C00164000	2.20	0.23	2.02	2.30	16	55
164.50	SPY130524C00164500	1.21	0.68	1.22	1.29	26,283	2,043
165.00	SPY130524C00165000	0.88	0.62	0.85	0.91	63,648	24,151
165.00	SPY7130524C00165000	0.81	0.26	0.39	0.92	1,827	993
165.00	SPYJ130524C00165000	0.93	0.00	N/A	4.99	10	10
165.00	SPY130531C00165000	1.52	0.53	1.51	1.56	29,553	83,573
165.00	SPY7130531C00165000	1.54	0.64	1.49	1.55	302	376
165.00	SPYJ130531C00165000	0.72	0.00	N/A	4.99	10	10
165.50	SPY130524C00165500	0.56	0.61	0.55	0.59	29,739	11,767
165.50	SPY7130524C00165500	0.52	0.33	0.53	0.61	1,869	936
166.00	SPY130524C00166000	0.33	0.52	0.32	0.35	61,829	29,761
166.00	SPY7130524C00166000	0.41	0.19	0.31	0.37	165	1,007
166.00	SPYJ130524C00166000	0.01	1.64	N/A	4.99	1	1
166.00	SPY130531C00166000	0.97	0.45	0.96	0.99	19,699	51,511
166.00	SPY7130531C00166000	0.93	0.30	0.94	0.98	721	3,246
166.00	SPYJ130531C00166000	0.55	0.00	N/A	4.99	10	10
166.50	SPY130524C00166500	0.18	0.44	0.17	0.18	24,861	15,053
166.50	SPY7130524C00166500	0.73	0.00	0.14	0.21	1,911	1,237
167.00	SPY130524C00167000	0.10	0.31	0.09	0.10	58,283	61,959
167.00	SPY7130524C00167000	0.10	0.36	0.07	0.12	355	1,094
167.00	SPY130531C00167000	0.57	0.33	0.55	0.57	35,892	89,659
167.00	SPY7130531C00167000	0.55	0.51	0.53	0.59	972	3,970
167.50	SPY130524C00167500	0.04	0.21	0.05	0.06	7,021	18,732
167.50	SPY7130524C00167500	0.04	0.18	0.03	0.07	5	1,847
168.00	SPY130524C00168000	0.02	0.13	0.02	0.03	17,360	46,117
168.00	SPY7130524C00168000	0.03	0.05	0.01	0.04	13	1,118
168.00	SPY130531C00168000	0.29	0.24	0.29	0.32	37,530	97,258
168.00	SPY7130531C00168000	0.26	0.43	0.28	0.33	1	7,260
168.50	SPY130524C00168500	0.01	0.09	0.01	0.02	4,402	25,702
168.50	SPY7130524C00168500	0.50	0.00	N/A	0.03	1,169	1,445
169.00	SPY130524C00169000	0.01	0.06	N/A	0.01	4,079	31,725
169.00	SPY7130524C00169000	0.11	0.00	N/A	0.02	912	457
169.00	SPY130531C00169000	0.14	0.15	0.13	0.15	16,096	48,164
169.00	SPY7130531C00169000	0.14	0.79	0.13	0.17	1,020	938
169.50	SPY130524C00169500	0.01	0.04	N/A	0.01	1,784	9,460
169.50	SPY7130524C00169500	0.07	0.00	N/A	0.03	51	65
170.00	SPY130524C00170000	0.01	0.03	N/A	0.01	1,293	23,036
170.00	SPY7130524C00170000	0.05	0.00	N/A	0.02	135	137
170.00	SPY130531C00170000	0.08	0.10	0.07	0.08	11,204	162,759
170.00	SPY7130531C00170000	0.06	0.44	0.06	0.10	11	635
170.50	SPY130524C00170500	0.01	0.01	N/A	0.01	103	3,503
170.50	SPY7130524C00170500	0.18	0.00	N/A	0.02	5	5
171.00	SPY130524C00171000	0.01	0.00	N/A	0.01	80	9,048
171.00	SPY130531C00171000	0.04	0.06	0.03	0.05	1,535	11,781
172.00	SPY130524C00172000	0.01	0.00	N/A	0.01	55	3,456
172.00	SPY130531C00172000	0.02	0.04	0.01	0.03	308	16,037
173.00	SPY130524C00173000	0.01	0.00	N/A	0.01	10	3,409
173.00	SPY130531C00173000	0.02	0.02	N/A	0.03	5	1,681
174.00	SPY130524C00174000	0.01	0.00	N/A	0.01	132	555
174.00	SPY7130524C00174000	0.01	0.00	N/A	0.02	1	5
174.00	SPY130531C00174000	0.01	0.02	N/A	0.02	51	734
175.00	SPY130524C00175000	0.01	0.00	N/A	0.01	2,279	2,669
175.00	SPY130531C00175000	0.03	0.00	N/A	0.02	637	8,620

Put Options

Expire at close Thursday, May 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
135.00	SPY130531P00135000	0.01	0.00	N/A	0.01	6	168
136.00	SPY130531P00136000	0.01	0.00	N/A	0.02	20	1,213
137.00	SPY130531P00137000	0.01	0.00	N/A	0.02	260	260
138.00	SPY130531P00138000	0.01	0.00	N/A	0.02	121	121
139.00	SPY130524P00139000	0.02	0.00	N/A	0.02	8	167
139.00	SPY130531P00139000	0.01	0.00	N/A	0.01	10	441
140.00	SPY130524P00140000	0.01	0.00	N/A	0.02	10	3,830
140.00	SPY130531P00140000	0.01	0.00	N/A	0.01	1	720
141.00	SPY130524P00141000	0.01	0.00	N/A	0.02	149	549
141.00	SPY130531P00141000	0.01	0.00	N/A	0.01	191	180
142.00	SPY130524P00142000	0.01	0.00	N/A	0.02	10	99
142.00	SPY130531P00142000	0.01	0.00	N/A	0.01	957	4,927
143.00	SPY130524P00143000	0.02	0.00	N/A	0.02	530	2,545
143.00	SPY130531P00143000	0.01	0.01	N/A	0.01	512	696
144.00	SPY130524P00144000	0.01	0.00	N/A	0.02	10	1,550
144.00	SPY130531P00144000	0.01	0.00	0.01	0.02	618	1,065
145.00	SPY130524P00145000	0.01	0.00	N/A	0.01	2	4,012
145.00	SPY130531P00145000	0.01	0.00	N/A	0.02	120	2,543
146.00	SPY130524P00146000	0.01	0.00	N/A	0.02	2	3,366
146.00	SPY130531P00146000	0.02	0.01	N/A	0.02	2	4,536
147.00	SPY130524P00147000	0.01	0.00	N/A	0.01	116	3,205
147.00	SPY130531P00147000	0.02	0.01	0.01	0.02	179	2,007
148.00	SPY130524P00148000	0.01	0.00	N/A	0.02	106	1,917
148.00	SPY130531P00148000	0.02	0.00	0.01	0.03	24	1,337
149.00	SPY130524P00149000	0.02	0.00	N/A	0.02	181	3,523
149.00	SPY130531P00149000	0.02	0.00	0.01	0.03	613	39,226
150.00	SPY130524P00150000	0.01	0.00	N/A	0.01	250	42,703
150.00	SPY7130524P00150000	0.07	0.00	N/A	0.02	10	9
150.00	SPY130531P00150000	0.03	0.02	0.02	0.04	166	18,091
151.00	SPY130524P00151000	0.01	0.00	N/A	0.02	138	4,775
151.00	SPY7130524P00151000	0.08	0.00	N/A	0.02	40	1,205
151.00	SPY130531P00151000	0.04	0.00	0.02	0.04	2,037	53,722
152.00	SPY130524P00152000	0.01	0.00	N/A	0.02	4	8,602
152.00	SPY7130524P00152000	0.09	0.00	N/A	0.02	30	24
152.00	SPY130531P00152000	0.04	0.00	0.03	0.05	1,651	15,645
153.00	SPY130524P00153000	0.01	0.00	N/A	0.02	5	8,242
153.00	SPY7130524P00153000	0.10	0.00	N/A	0.02	10	90
153.00	SPY130531P00153000	0.05	0.01	0.03	0.05	574	44,753
153.50	SPY7130531P00153500	0.82	0.00	0.03	0.07	1	1
154.00	SPY130524P00154000	0.01	0.00	N/A	0.01	37	8,720
154.00	SPY7130524P00154000	0.82	0.00	N/A	0.02	30	50
154.00	SPY130531P00154000	0.05	0.00	0.04	0.06	369	63,709
155.00	SPY130524P00155000	0.01	0.00	N/A	0.01	328	6,778
155.00	SPY7130524P00155000	0.31	0.00	N/A	0.03	100	108
155.00	SPY130531P00155000	0.05	0.00	0.05	0.07	3,876	25,510
155.00	SPY7130531P00155000	0.05	0.00	0.05	0.08	1	13
155.50	SPY130524P00155500	0.01	0.00	N/A	0.01	136	727
155.50	SPY7130531P00155500	0.08	0.00	0.05	0.09	10	50
156.00	SPY130524P00156000	0.01	0.01	N/A	0.01	865	15,591
156.00	SPY7130524P00156000	0.06	0.00	N/A	0.03	10	70
156.00	SPY130531P00156000	0.07	0.00	0.06	0.08	3,187	7,099
156.00	SPY7130531P00156000	0.57	0.00	0.06	0.09	3	1
156.50	SPY130524P00156500	0.01	0.00	N/A	0.01	613	1,813
156.50	SPY7130531P00156500	0.53	0.00	0.06	0.10	1	2
157.00	SPY130524P00157000	0.01	0.00	N/A	0.02	445	19,161
157.00	SPY7130524P00157000	0.24	0.00	N/A	0.03	3	24
157.00	SPY130531P00157000	0.10	0.01	0.07	0.10	4,227	22,250
157.00	SPY7130531P00157000	0.50	0.00	0.07	0.11	1	3
157.50	SPY130524P00157500	0.01	0.01	N/A	0.02	403	2,704
157.50	SPY7130531P00157500	0.79	0.00	0.08	0.12	1	46
158.00	SPY130524P00158000	0.02	0.00	N/A	0.02	368	11,770
158.00	SPY7130524P00158000	0.32	0.00	N/A	0.03	10	213
158.00	SPY130531P00158000	0.11	0.00	0.10	0.11	4,942	56,340
158.00	SPY7130531P00158000	1.56	0.00	0.08	0.13	1	1
158.50	SPY130524P00158500	0.02	0.01	0.01	0.02	646	2,801
158.50	SPY7130531P00158500	0.22	0.00	0.10	0.14	162	302
159.00	SPY130524P00159000	0.02	0.01	0.01	0.02	755	29,622
159.00	SPY7130524P00159000	0.17	0.00	N/A	0.04	5	352
159.00	SPY130531P00159000	0.13	0.02	0.12	0.14	4,302	35,913
159.00	SPY7130531P00159000	0.11	0.00	0.11	0.15	1	399
159.50	SPY130524P00159500	0.02	0.02	0.01	0.02	487	7,785
159.50	SPY7130531P00159500	0.18	0.00	0.13	0.17	10	23
160.00	SPY130524P00160000	0.03	0.01	0.02	0.03	4,790	34,513
160.00	SPY7130524P00160000	0.04	0.00	N/A	0.04	4	671
160.00	SPY130531P00160000	0.18	0.02	0.18	0.19	21,299	34,369
160.00	SPY7130531P00160000	0.35	0.11	0.15	0.19	3	16
160.00	SPYJ130531P00160000	0.38	0.00	N/A	5.00	3	3
160.50	SPY130524P00160500	0.03	0.02	0.01	0.04	2,841	3,543
160.50	SPY7130531P00160500	1.30	0.00	0.18	0.22	1	1
160.50	SPYJ130531P00160500	0.57	0.00	N/A	5.00	10	10
161.00	SPY130524P00161000	0.03	0.02	0.02	0.04	13,019	57,163
161.00	SPY7130524P00161000	0.09	0.00	0.01	0.05	3	17
161.00	SPY130531P00161000	0.24	0.02	0.24	0.25	23,930	24,045
161.00	SPY7130531P00161000	0.23	0.01	0.21	0.26	59	215
161.00	SPYJ130531P00161000	0.66	0.00	N/A	4.99	3	3
161.50	SPY130524P00161500	0.03	0.03	0.02	0.03	5,730	10,687
161.50	SPY7130531P00161500	0.42	0.00	0.25	0.30	4	50
162.00	SPY130524P00162000	0.04	0.03	0.04	0.06	22,832	65,603
162.00	SPY7130524P00162000	0.12	0.00	0.03	0.06	8	174
162.00	SPY130531P00162000	0.32	0.02	0.32	0.34	25,883	34,882
162.00	SPY7130531P00162000	0.40	0.14	0.30	0.36	39	3,526
162.50	SPY130524P00162500	0.05	0.03	0.04	0.07	7,675	18,474
162.50	SPY7130524P00162500	0.16	0.00	0.04	0.08	1	11
163.00	SPY130524P00163000	0.07	0.05	0.06	0.08	56,662	103,613
163.00	SPY7130524P00163000	0.21	0.01	0.05	0.09	56	275
163.00	SPY130531P00163000	0.48	0.01	0.46	0.48	41,580	37,193
163.00	SPY7130531P00163000	0.74	0.16	0.45	0.51	8	523
163.00	SPYJ130531P00163000	1.09	0.00	N/A	4.99	10	13
163.50	SPY130524P00163500	0.11	0.05	0.10	0.11	30,105	24,593
163.50	SPY7130524P00163500	0.54	0.24	0.08	0.12	547	62
164.00	SPY130524P00164000	0.17	0.04	0.13	0.17	93,677	94,328
164.00	SPY7130524P00164000	0.37	0.30	0.13	0.18	518	10
164.00	SPYJ130524P00164000	0.26	0.00	N/A	0.76	7	13
164.00	SPY130531P00164000	0.69	0.03	0.68	0.71	88,650	49,448
164.00	SPY7130531P00164000	0.78	0.03	0.66	0.73	760	1,795
164.00	SPYJ130531P00164000	1.41	0.00	N/A	4.99	6	9
164.50	SPY130524P00164500	0.24	0.06	0.21	0.25	43,572	18,493
164.50	SPY7130524P00164500	0.40	0.22	0.21	0.26	1,206	46
165.00	SPY130524P00165000	0.37	0.04	0.35	0.38	192,004	168,512
165.00	SPY7130524P00165000	0.35	0.24	0.33	0.39	2,851	723
165.00	SPY130531P00165000	1.03	0.09	1.00	1.03	58,734	39,345
165.00	SPY7130531P00165000	0.97	0.05	0.98	1.02	144	1,259
165.50	SPY130524P00165500	0.56	0.02	0.53	0.56	38,513	30,793
165.50	SPY7130524P00165500	0.64	0.25	0.48	0.69	1,330	1,145
166.00	SPY130524P00166000	0.84	0.06	0.78	0.84	68,881	146,221
166.00	SPY7130524P00166000	0.68	0.18	0.72	1.30	138	2,165
166.00	SPY130531P00166000	1.55	0.25	1.43	1.47	21,869	44,175
166.00	SPY7130531P00166000	1.50	0.09	1.41	1.46	318	5,255
166.50	SPY130524P00166500	1.25	0.23	1.12	1.21	27,498	79,800
166.50	SPY7130524P00166500	1.46	0.30	1.06	1.75	10	3,643
167.00	SPY130524P00167000	1.58	0.28	1.54	1.64	12,533	41,424
167.00	SPY7130524P00167000	2.70	0.99	1.19	3.90	4	2,105
167.00	SPY130531P00167000	2.15	0.35	1.99	2.07	11,164	25,262
167.00	SPY7130531P00167000	2.24	0.30	1.97	2.21	671	2,640
167.50	SPY130524P00167500	2.20	0.55	1.96	2.10	3,695	24,321
167.50	SPY7130524P00167500	3.00	0.86	1.42	4.87	3	2,162
168.00	SPY130524P00168000	2.58	0.54	2.44	2.60	3,450	13,923
168.00	SPY7130524P00168000	3.40	0.71	2.10	4.60	100	820
168.00	SPY130531P00168000	2.85	0.43	2.72	2.82	2,778	11,274
168.00	SPY7130531P00168000	2.30	0.16	1.75	5.00	6	4,128
168.50	SPY130524P00168500	3.01	0.46	2.94	3.09	985	6,881
168.50	SPY7130524P00168500	4.00	1.46	2.21	4.60	2	867
169.00	SPY130524P00169000	3.51	0.58	3.43	3.57	296	4,921
169.00	SPY7130524P00169000	1.08	0.00	3.00	3.90	385	221
169.00	SPY130531P00169000	3.59	0.42	3.56	3.69	1,098	2,271
169.00	SPY7130531P00169000	2.97	0.00	2.63	5.65	1,879	1,599
169.50	SPY130524P00169500	4.12	0.15	3.92	4.06	336	2,024
169.50	SPY7130524P00169500	3.20	0.00	1.66	6.29	47	21
170.00	SPY130524P00170000	4.66	0.36	4.41	4.56	300	3,615
170.00	SPY7130524P00170000	2.22	0.00	2.24	6.62	56	56
170.00	SPY130531P00170000	4.65	0.62	4.48	4.61	218	7,566
170.00	SPY7130531P00170000	2.56	0.00	3.55	6.70	581	216
170.50	SPY130524P00170500	4.95	0.20	4.91	5.06	47	489
171.00	SPY130524P00171000	5.47	0.00	5.42	5.56	2,324	555
171.00	SPY130531P00171000	6.25	0.86	5.45	5.61	159	672
172.00	SPY130524P00172000	6.30	0.00	6.41	6.56	449	302
172.00	SPY130531P00172000	7.70	1.36	6.44	6.57	125	510
173.00	SPY130524P00173000	5.09	0.00	7.40	7.58	140	140
173.00	SPY130531P00173000	7.25	0.00	7.38	7.58	289	197
174.00	SPY130524P00174000	6.69	0.00	8.40	8.58	24	17
174.00	SPY130531P00174000	6.79	0.00	8.38	8.58	170	170
175.00	SPY130524P00175000	9.50	2.12	9.40	9.58	46	75
175.00	SPY130531P00175000	9.34	1.54	9.39	9.58	7	64

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPY

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P 500 (SPY)