SPY Options | SPDR S&P 500 Stock

Dow

0.91% Nasdaq

0.87%

SPDR S&P 500 (SPY)

-NYSEArca

165.74 1.29(0.79%) Jun 18, 4:00PM EDT|After Hours : 165.74 0.01 (0.00%) Jun 18, 7:59PM EDT

Add to Portfolio

Options

Get Options for:

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

Call Options

Expire at close Thursday, June 27, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
25.00	SPY130622C00025000	138.53	0.00	N/A	N/A	25	20
30.00	SPY130622C00030000	133.53	0.00	N/A	N/A	25	20
65.00	SPY130628C00065000	99.43	0.00	N/A	N/A	2	1
70.00	SPY130622C00070000	91.88	0.00	N/A	N/A	9	9
75.00	SPY130622C00075000	89.61	0.00	N/A	N/A	2	2
81.00	SPY130622C00081000	82.54	0.00	N/A	N/A	20	20
85.00	SPY130622C00085000	70.90	0.00	N/A	N/A	200	200
86.00	SPY130622C00086000	69.90	0.00	N/A	N/A	200	200
87.00	SPY130622C00087000	68.90	0.00	N/A	N/A	200	200
88.00	SPY130622C00088000	68.75	0.00	N/A	N/A	50	150
90.00	SPY130622C00090000	76.02	0.00	N/A	N/A	2	2
95.00	SPY130622C00095000	70.85	1.37	N/A	N/A	3	15
99.00	SPY130622C00099000	64.54	0.00	N/A	N/A	154	154
100.00	SPY130622C00100000	68.20	0.00	N/A	N/A	2	31
100.00	SPY130628C00100000	65.83	0.00	N/A	N/A	18	18
102.00	SPY130622C00102000	61.61	0.00	N/A	N/A	11	11
105.00	SPY130628C00105000	58.85	0.00	N/A	N/A	23	101
108.00	SPY130622C00108000	56.59	0.00	N/A	N/A	2	2
109.00	SPY130622C00109000	49.97	0.00	N/A	N/A	40	40
110.00	SPY130628C00110000	55.47	0.00	N/A	N/A	10	10
111.00	SPY130622C00111000	53.10	0.00	N/A	N/A	10	33
114.00	SPY130622C00114000	45.45	0.00	N/A	N/A	22	22
115.00	SPY130622C00115000	44.45	0.00	N/A	N/A	125	125
115.00	SPY130628C00115000	50.44	0.00	N/A	N/A	10	10
116.00	SPY130622C00116000	39.48	0.00	N/A	N/A	24	24
117.00	SPY130622C00117000	46.05	0.00	N/A	N/A	100	104
118.00	SPY130622C00118000	41.46	0.00	N/A	N/A	147	332
118.00	SPY130628C00118000	47.37	0.00	N/A	N/A	2	2
119.00	SPY130622C00119000	35.35	0.00	N/A	N/A	129	132
120.00	SPY130622C00120000	43.94	0.00	N/A	N/A	11	59,050
120.00	SPY130628C00120000	35.77	0.00	N/A	N/A	8	8
121.00	SPY130622C00121000	28.61	0.00	N/A	N/A	80	78
122.00	SPY130622C00122000	40.79	0.00	N/A	N/A	100	657
123.00	SPY130622C00123000	40.29	0.00	N/A	N/A	10	292
124.00	SPY130622C00124000	30.65	0.00	N/A	N/A	75	138
125.00	SPY130622C00125000	36.56	0.00	N/A	N/A	48	407
126.00	SPY130622C00126000	37.72	0.00	N/A	N/A	23	114
126.00	SPY130628C00126000	28.40	0.00	N/A	N/A	11	23
127.00	SPY130622C00127000	36.14	0.00	N/A	N/A	10	274
127.00	SPY130628C00127000	28.08	0.00	N/A	N/A	29	30
128.00	SPY130622C00128000	34.20	0.00	N/A	N/A	5	346
128.00	SPY130628C00128000	27.20	0.00	N/A	N/A	55	122
129.00	SPY130622C00129000	34.44	0.00	N/A	N/A	1	302
129.00	SPY130628C00129000	25.49	0.00	N/A	N/A	8	87
130.00	SPY130622C00130000	35.71	0.93	N/A	N/A	1	465
130.00	SPY130628C00130000	34.92	0.00	N/A	N/A	175	208
131.00	SPY130622C00131000	33.87	0.00	N/A	N/A	3	625
131.00	SPY130628C00131000	24.49	0.00	N/A	N/A	14	174
132.00	SPY130622C00132000	31.92	0.00	N/A	N/A	60	521
132.00	SPY130628C00132000	24.04	0.00	N/A	N/A	111	197
133.00	SPY130622C00133000	28.60	0.00	N/A	N/A	60	794
133.00	SPY130628C00133000	34.50	0.00	N/A	N/A	3	19
134.00	SPY130622C00134000	29.68	0.00	N/A	N/A	12	433
134.00	SPY130628C00134000	20.94	0.00	N/A	N/A	46	46
135.00	SPY130622C00135000	28.82	0.00	N/A	N/A	12	1,100
135.00	SPY130628C00135000	26.39	0.00	N/A	N/A	43	89
136.00	SPY130622C00136000	26.51	0.00	N/A	N/A	61	1,812
136.00	SPY130628C00136000	29.01	0.00	N/A	N/A	44	64
137.00	SPY130622C00137000	27.89	0.00	N/A	N/A	10	1,837
137.00	SPY130628C00137000	26.29	0.00	N/A	N/A	8	792
138.00	SPY130622C00138000	27.80	3.10	N/A	N/A	10	11,021
138.00	SPY130628C00138000	26.54	0.00	N/A	N/A	1	1,255
139.00	SPY130622C00139000	25.34	0.00	N/A	N/A	36	4,406
139.00	SPY130628C00139000	29.81	0.00	N/A	N/A	2	5,203
140.00	SPY130622C00140000	25.82	0.70	N/A	N/A	21	27,102
140.00	SPY130628C00140000	21.00	0.00	N/A	N/A	10	3,021
141.00	SPY130622C00141000	21.40	0.00	N/A	N/A	6	5,752
141.00	SPY130628C00141000	22.61	0.00	N/A	N/A	50	3,724
142.00	SPY130622C00142000	23.65	1.15	N/A	N/A	56	11,603
142.00	SPY7130622C00142000	14.95	0.00	N/A	N/A	1	1
142.00	SPY130628C00142000	21.80	0.00	N/A	N/A	1	2,082
143.00	SPY130622C00143000	22.79	1.25	N/A	N/A	16	16,122
143.00	SPY130628C00143000	22.92	1.73	N/A	N/A	8	976
144.00	SPY130622C00144000	21.23	0.69	N/A	N/A	6	11,285
144.00	SPY130628C00144000	21.75	3.80	N/A	N/A	5	1,715
145.00	SPY130622C00145000	20.66	1.13	N/A	N/A	11	24,547
145.00	SPY130628C00145000	20.76	3.84	N/A	N/A	15	1,127
146.00	SPY130622C00146000	19.76	1.19	N/A	N/A	42	24,606
146.00	SPY7130622C00146000	10.55	0.00	N/A	N/A	21	21
146.00	SPY130628C00146000	15.92	0.00	N/A	N/A	5	1,936
147.00	SPY130622C00147000	17.85	0.00	N/A	N/A	10	17,399
147.00	SPY130628C00147000	18.70	1.80	N/A	N/A	10	1,016
148.00	SPY130622C00148000	17.67	0.87	N/A	N/A	21	17,560
148.00	SPY7130622C00148000	8.58	0.00	N/A	N/A	12	51
148.00	SPY130628C00148000	17.84	1.31	N/A	N/A	11	2,750
149.00	SPY130622C00149000	16.66	0.76	N/A	N/A	11	17,188
149.00	SPY7130622C00149000	7.61	0.00	N/A	N/A	1	1
149.00	SPY130628C00149000	11.94	0.00	N/A	N/A	48	2,657
150.00	SPY130622C00150000	15.82	1.82	N/A	N/A	1,172	52,057
150.00	SPY7130622C00150000	12.52	0.00	N/A	N/A	1	27
150.00	SPY130628C00150000	15.88	1.58	N/A	N/A	124	4,447
151.00	SPY130622C00151000	14.59	1.68	N/A	N/A	81	18,273
151.00	SPY7130622C00151000	6.82	0.00	N/A	N/A	20	20
151.00	SPY130628C00151000	14.85	0.96	N/A	N/A	1	2,231
152.00	SPY130622C00152000	13.91	1.76	N/A	N/A	4	30,140
152.00	SPY7130622C00152000	10.35	0.00	N/A	N/A	10	498
152.00	SPY130628C00152000	12.89	0.00	N/A	N/A	90	5,606
153.00	SPY130622C00153000	12.62	0.83	N/A	N/A	103	31,106
153.00	SPY7130622C00153000	9.74	0.00	N/A	N/A	10	175
153.00	SPY130628C00153000	12.42	0.84	N/A	N/A	10	2,929
153.00	SPY7130628C00153000	9.20	0.00	N/A	N/A	36	36
154.00	SPY130622C00154000	11.75	1.31	N/A	N/A	59	27,645
154.00	SPY7130622C00154000	8.05	0.00	N/A	N/A	2	30
154.00	SPY130628C00154000	10.58	0.00	N/A	N/A	114	3,007
155.00	SPY130622C00155000	10.68	1.48	N/A	N/A	423	67,642
155.00	SPY7130622C00155000	8.80	0.00	N/A	N/A	10	457
155.00	SPY130628C00155000	10.56	0.51	N/A	N/A	5	11,311
155.50	SPY7130628C00155500	7.05	0.00	N/A	N/A	1	1
156.00	SPY130622C00156000	9.75	1.71	N/A	N/A	172	40,274
156.00	SPY7130622C00156000	6.80	0.00	N/A	N/A	65	120
156.00	SPY130628C00156000	9.62	0.73	N/A	N/A	1	8,538
156.50	SPY130622C00156500	6.89	0.00	N/A	N/A	523	436
157.00	SPY130622C00157000	8.72	1.39	N/A	N/A	290	37,250
157.00	SPY7130622C00157000	7.53	0.00	N/A	N/A	9	841
157.00	SPY130628C00157000	7.89	0.14	N/A	N/A	60	4,264
157.50	SPY130622C00157500	6.17	0.00	N/A	N/A	298	211
158.00	SPY130622C00158000	7.70	1.10	N/A	N/A	582	43,860
158.00	SPY7130622C00158000	4.70	0.00	N/A	N/A	36	368
158.00	SPY130628C00158000	7.81	1.89	N/A	N/A	32	4,559
158.00	SPY7130628C00158000	7.10	0.00	N/A	N/A	1	275
158.50	SPY130622C00158500	6.44	0.00	N/A	N/A	76	408
158.50	SPY7130622C00158500	5.75	0.00	N/A	N/A	95	95
159.00	SPY130622C00159000	6.63	1.02	N/A	N/A	7,942	61,765
159.00	SPY7130622C00159000	5.88	0.00	N/A	N/A	2	5,499
159.00	SPY130628C00159000	6.61	1.16	N/A	N/A	80	3,914
159.00	SPY7130628C00159000	3.95	0.00	N/A	N/A	275	285
159.50	SPY130622C00159500	5.48	0.98	N/A	N/A	17	322
160.00	SPY130622C00160000	5.73	1.05	N/A	N/A	979	136,165
160.00	SPY7130622C00160000	4.65	0.00	N/A	N/A	2	3,749
160.00	SPY130628C00160000	5.75	1.19	N/A	N/A	985	11,580
160.00	SPY7130628C00160000	5.55	0.38	N/A	N/A	1	370
160.50	SPY130622C00160500	5.42	1.36	N/A	N/A	89	2,400
160.50	SPY7130622C00160500	2.66	0.00	N/A	N/A	481	481
160.50	SPY7130628C00160500	3.26	0.00	N/A	N/A	141	139
161.00	SPY130622C00161000	4.80	1.07	N/A	N/A	3,007	43,317
161.00	SPY7130622C00161000	2.66	0.00	N/A	N/A	729	6,748
161.00	SPY130628C00161000	4.84	0.92	N/A	N/A	480	8,354
161.00	SPY7130628C00161000	3.69	0.00	N/A	N/A	275	582
161.50	SPY130622C00161500	4.11	0.98	N/A	N/A	141	3,072
161.50	SPY7130622C00161500	3.43	0.00	N/A	N/A	974	830
161.50	SPY7130628C00161500	3.06	0.00	N/A	N/A	10	50
162.00	SPY130622C00162000	3.80	0.92	N/A	N/A	2,596	114,819
162.00	SPY7130622C00162000	3.70	0.37	N/A	N/A	1	10,823
162.00	SPY130628C00162000	3.90	0.84	N/A	N/A	729	12,593
162.00	SPY7130628C00162000	2.77	0.00	N/A	N/A	10	3,806
162.50	SPY130622C00162500	3.21	0.80	N/A	N/A	376	4,192
162.50	SPY7130622C00162500	3.25	0.83	N/A	N/A	1	1,439
163.00	SPY130622C00163000	2.92	0.87	N/A	N/A	11,872	94,828
163.00	SPY7130622C00163000	2.16	0.23	N/A	N/A	2	12,345
163.00	SPY130628C00163000	3.12	0.78	N/A	N/A	2,808	18,123
163.00	SPY7130628C00163000	2.65	0.00	N/A	N/A	505	4,604
163.50	SPY130622C00163500	2.41	0.71	N/A	N/A	1,603	12,585
163.50	SPY7130622C00163500	2.38	0.70	N/A	N/A	408	1,340
164.00	SPY130622C00164000	2.11	0.75	N/A	N/A	31,050	108,980
164.00	SPY7130622C00164000	2.27	0.87	N/A	N/A	1	7,731
164.00	SPYJ130622C00164000	2.11	0.00	N/A	N/A	8	8
164.00	SPY130628C00164000	2.43	0.70	N/A	N/A	27,890	26,878
164.00	SPY7130628C00164000	2.41	0.65	N/A	N/A	32	1,810
164.50	SPY130622C00164500	1.76	0.72	N/A	N/A	18,127	16,625
164.50	SPY7130622C00164500	1.50	0.63	N/A	N/A	15	15
165.00	SPY130622C00165000	1.44	0.63	N/A	N/A	82,705	217,759
165.00	SPY7130622C00165000	1.40	0.87	N/A	N/A	2,334	6,493
165.00	SPYJ130622C00165000	2.02	0.00	N/A	N/A	10	10
165.00	SPY130628C00165000	1.78	0.60	N/A	N/A	33,508	30,179
165.00	SPY7130628C00165000	1.69	0.04	N/A	N/A	16	1,364
165.50	SPY130622C00165500	1.10	0.51	N/A	N/A	24,347	11,291
165.50	SPY7130622C00165500	1.07	0.25	N/A	N/A	127	226
166.00	SPY130622C00166000	0.86	0.44	N/A	N/A	65,073	216,677
166.00	SPY7130622C00166000	0.94	0.59	N/A	N/A	433	5,944
166.00	SPYJ130622C00166000	1.58	0.00	N/A	N/A	2	4
166.00	SPY130628C00166000	1.25	0.49	N/A	N/A	44,006	29,514
166.00	SPY7130628C00166000	1.37	0.61	N/A	N/A	5	1,604
166.50	SPY130622C00166500	0.61	0.33	N/A	N/A	16,062	20,677
167.00	SPY130622C00167000	0.43	0.23	N/A	N/A	44,894	195,205
167.00	SPY7130622C00167000	0.51	0.23	N/A	N/A	45	6,833
167.00	SPY130628C00167000	0.81	0.35	N/A	N/A	42,538	53,120
167.00	SPY7130628C00167000	0.80	0.06	N/A	N/A	10	845
167.50	SPY130622C00167500	0.29	0.18	N/A	N/A	14,620	8,440
168.00	SPY130622C00168000	0.19	0.12	N/A	N/A	49,545	89,470
168.00	SPY7130622C00168000	0.18	0.08	N/A	N/A	1,622	4,401
168.00	SPY130628C00168000	0.49	0.23	N/A	N/A	46,164	61,425
168.00	SPY7130628C00168000	0.56	0.21	N/A	N/A	1,485	3,229
168.50	SPY130622C00168500	0.13	0.09	N/A	N/A	29,280	3,070
168.50	SPY7130622C00168500	0.06	0.00	N/A	N/A	1,613	1,613
169.00	SPY130622C00169000	0.09	0.06	N/A	N/A	25,870	78,273
169.00	SPY7130622C00169000	0.07	0.00	N/A	N/A	1	848
169.00	SPY130628C00169000	0.29	0.16	N/A	N/A	21,549	24,681
169.00	SPY7130628C00169000	0.14	0.00	N/A	N/A	20	1,313
169.50	SPY130622C00169500	0.05	0.04	N/A	N/A	4,782	889
169.50	SPY7130622C00169500	0.03	0.00	N/A	N/A	1,946	1,946
170.00	SPY130622C00170000	0.03	0.01	N/A	N/A	6,481	118,859
170.00	SPY7130622C00170000	0.09	0.00	N/A	N/A	1	1,246
170.00	SPYJ130622C00170000	0.34	0.00	N/A	N/A	7	7
170.00	SPY130628C00170000	0.15	0.07	N/A	N/A	12,439	30,613
170.00	SPY7130628C00170000	0.30	0.00	N/A	N/A	250	240
170.50	SPY130622C00170500	0.02	0.01	N/A	N/A	118	575
171.00	SPY130622C00171000	0.01	0.00	N/A	N/A	1,050	48,226
171.00	SPY7130622C00171000	0.04	0.00	N/A	N/A	2	339
171.00	SPY130628C00171000	0.08	0.03	N/A	N/A	586	4,466
171.50	SPY130622C00171500	0.01	0.00	N/A	N/A	140	1,233
172.00	SPY130622C00172000	0.01	0.00	N/A	N/A	11,620	47,012
172.00	SPY7130622C00172000	0.11	0.00	N/A	N/A	34	4,523
172.00	SPY130628C00172000	0.05	0.03	N/A	N/A	8	4,153
172.50	SPY130622C00172500	0.01	0.00	N/A	N/A	3,281	10
173.00	SPY130622C00173000	0.01	0.00	N/A	N/A	3,545	84,133
173.00	SPY7130622C00173000	0.04	0.00	N/A	N/A	5	75
173.00	SPY130628C00173000	0.03	0.02	N/A	N/A	31	2,577
173.00	SPY7130628C00173000	0.21	0.00	N/A	N/A	297	297
174.00	SPY130622C00174000	0.01	0.00	N/A	N/A	95	30,421
174.00	SPY7130622C00174000	0.03	0.00	N/A	N/A	10	10
174.00	SPY130628C00174000	0.02	0.01	N/A	N/A	100	2,811
175.00	SPY130622C00175000	0.01	0.00	N/A	N/A	4	52,204
175.00	SPY7130622C00175000	0.06	0.00	N/A	N/A	10	10
175.00	SPY130628C00175000	0.01	0.00	N/A	N/A	3	3,881
176.00	SPY130622C00176000	0.01	0.00	N/A	N/A	2	16,340
176.00	SPY7130622C00176000	0.01	0.00	N/A	N/A	10	13
176.00	SPY130628C00176000	0.02	0.01	N/A	N/A	10	866
177.00	SPY130622C00177000	0.01	0.00	N/A	N/A	101	11,371
177.00	SPY130628C00177000	0.04	0.00	N/A	N/A	405	661
178.00	SPY130622C00178000	0.01	0.00	N/A	N/A	20	4,319
178.00	SPY130628C00178000	0.01	0.00	N/A	N/A	10	324
179.00	SPY130622C00179000	0.01	0.00	N/A	N/A	11	5,532
179.00	SPY7130622C00179000	0.01	0.00	N/A	N/A	10	13
179.00	SPY130628C00179000	0.01	0.00	N/A	N/A	600	1,454
180.00	SPY130622C00180000	0.01	0.00	N/A	N/A	10	35,763
180.00	SPY7130622C00180000	0.06	0.00	N/A	N/A	2	2
180.00	SPY130628C00180000	0.03	0.00	N/A	N/A	200	735
181.00	SPY130622C00181000	0.01	0.00	N/A	N/A	300	2,567
182.00	SPY130622C00182000	0.01	0.00	N/A	N/A	97	11,339
183.00	SPY130622C00183000	0.01	0.00	N/A	N/A	100	2,742
184.00	SPY130622C00184000	0.02	0.00	N/A	N/A	10	1,777
185.00	SPY130622C00185000	0.01	0.00	N/A	N/A	2	27,039
185.00	SPY130628C00185000	0.04	0.00	N/A	N/A	141	547
186.00	SPY130622C00186000	0.01	0.00	N/A	N/A	10	14,120
187.00	SPY130622C00187000	0.01	0.00	N/A	N/A	2	576
188.00	SPY130622C00188000	0.01	0.00	N/A	N/A	10	631
189.00	SPY130622C00189000	0.01	0.00	N/A	N/A	22	873
190.00	SPY130622C00190000	0.01	0.00	N/A	N/A	20	1,064
195.00	SPY130622C00195000	0.02	0.00	N/A	N/A	20	413

Put Options

Expire at close Thursday, June 27, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
30.00	SPY130622P00030000	0.02	0.00	N/A	N/A	0	66
35.00	SPY130622P00035000	0.03	0.00	N/A	N/A	0	22
40.00	SPY130622P00040000	0.03	0.00	N/A	N/A	0	12
50.00	SPY130622P00050000	0.05	0.00	N/A	N/A	0	20
55.00	SPY130622P00055000	0.01	0.00	N/A	N/A	80	80
60.00	SPY130622P00060000	0.05	0.00	N/A	N/A	0	11
65.00	SPY130622P00065000	0.01	0.00	N/A	N/A	8	347
65.00	SPY130628P00065000	0.02	0.00	N/A	N/A	0	67
68.00	SPY130622P00068000	0.10	0.00	N/A	N/A	0	10
69.00	SPY130622P00069000	0.01	0.00	N/A	N/A	10	10
70.00	SPY130622P00070000	0.01	0.00	N/A	N/A	2	725
70.00	SPY130628P00070000	0.03	0.00	N/A	N/A	55	55
71.00	SPY130622P00071000	0.01	0.00	N/A	N/A	1	51
72.00	SPY130622P00072000	0.01	0.00	N/A	N/A	1	168
72.00	SPY130628P00072000	0.09	0.00	N/A	N/A	0	35
73.00	SPY130622P00073000	0.01	0.00	N/A	N/A	20	216
74.00	SPY130622P00074000	0.23	0.00	N/A	N/A	0	1
75.00	SPY130622P00075000	0.02	0.00	N/A	N/A	50	5,301
75.00	SPY130628P00075000	0.01	0.00	N/A	N/A	200	384
76.00	SPY130622P00076000	0.01	0.00	N/A	N/A	35	181
77.00	SPY130622P00077000	0.01	0.00	N/A	N/A	630	660
78.00	SPY130622P00078000	0.23	0.00	N/A	N/A	0	80
79.00	SPY130622P00079000	0.02	0.00	N/A	N/A	140	140
80.00	SPY130622P00080000	0.01	0.00	N/A	N/A	5	5,970
80.00	SPY130628P00080000	0.01	0.00	N/A	N/A	2	142
81.00	SPY130622P00081000	0.01	0.00	N/A	N/A	2	76
82.00	SPY130622P00082000	0.01	0.00	N/A	N/A	400	1,186
83.00	SPY130622P00083000	0.01	0.00	N/A	N/A	600	1,404
84.00	SPY130622P00084000	0.01	0.00	N/A	N/A	200	960
85.00	SPY130622P00085000	0.01	0.00	N/A	N/A	1	2,958
85.00	SPY130628P00085000	0.02	0.00	N/A	N/A	1	21
86.00	SPY130622P00086000	0.01	0.00	N/A	N/A	11	927
87.00	SPY130622P00087000	0.02	0.00	N/A	N/A	1	806
88.00	SPY130622P00088000	0.03	0.00	N/A	N/A	1	895
89.00	SPY130622P00089000	0.02	0.00	N/A	N/A	100	1,940
90.00	SPY130622P00090000	0.01	0.00	N/A	N/A	15	7,090
90.00	SPY130628P00090000	0.07	0.00	N/A	N/A	30	378
91.00	SPY130622P00091000	0.01	0.00	N/A	N/A	30	474
92.00	SPY130622P00092000	0.01	0.00	N/A	N/A	307	649
93.00	SPY130622P00093000	0.01	0.00	N/A	N/A	200	1,415
94.00	SPY130622P00094000	0.01	0.00	N/A	N/A	200	925
95.00	SPY130622P00095000	0.01	0.00	N/A	N/A	200	14,688
95.00	SPY130628P00095000	0.02	0.00	N/A	N/A	4	111
96.00	SPY130622P00096000	0.01	0.00	N/A	N/A	800	2,577
97.00	SPY130622P00097000	0.01	0.00	N/A	N/A	10	1,885
98.00	SPY130622P00098000	0.01	0.00	N/A	N/A	10	2,115
98.00	SPY130628P00098000	0.37	0.00	N/A	N/A	0	95
99.00	SPY130622P00099000	0.01	0.00	N/A	N/A	10	2,877
100.00	SPY130622P00100000	0.01	0.00	N/A	N/A	110	50,797
100.00	SPY130628P00100000	0.02	0.00	N/A	N/A	2	1,082
101.00	SPY130622P00101000	0.01	0.00	N/A	N/A	127	1,798
101.00	SPY130628P00101000	0.15	0.00	N/A	N/A	5	15
102.00	SPY130622P00102000	0.01	0.00	N/A	N/A	217	2,282
102.00	SPY130628P00102000	0.14	0.00	N/A	N/A	19	19
103.00	SPY130622P00103000	0.01	0.00	N/A	N/A	36	3,275
103.00	SPY130628P00103000	0.59	0.00	N/A	N/A	0	2
104.00	SPY130622P00104000	0.01	0.00	N/A	N/A	30	4,823
104.00	SPY130628P00104000	0.09	0.00	N/A	N/A	11	16
105.00	SPY130622P00105000	0.01	0.00	N/A	N/A	4,767	11,012
105.00	SPY130628P00105000	0.03	0.00	N/A	N/A	5	1,529
106.00	SPY130622P00106000	0.01	0.00	N/A	N/A	200	10,459
106.00	SPY130628P00106000	0.97	0.00	N/A	N/A	0	112
107.00	SPY130622P00107000	0.01	0.00	N/A	N/A	234	4,373
107.00	SPY130628P00107000	1.03	0.00	N/A	N/A	0	222
108.00	SPY130622P00108000	0.01	0.00	N/A	N/A	126	4,518
108.00	SPY130628P00108000	0.06	0.00	N/A	N/A	63	489
109.00	SPY130622P00109000	0.01	0.00	N/A	N/A	119	5,742
109.00	SPY130628P00109000	0.04	0.00	N/A	N/A	30	332
110.00	SPY130622P00110000	0.01	0.00	N/A	N/A	3	73,848
110.00	SPY7130622P00110000	0.04	0.00	N/A	N/A	4	4
110.00	SPY130628P00110000	0.01	0.00	N/A	N/A	30	1,257
111.00	SPY130622P00111000	0.01	0.00	N/A	N/A	600	7,147
111.00	SPY130628P00111000	0.13	0.00	N/A	N/A	44	122
112.00	SPY130622P00112000	0.01	0.00	N/A	N/A	200	8,992
112.00	SPY130628P00112000	0.21	0.00	N/A	N/A	12	34
113.00	SPY130622P00113000	0.01	0.00	N/A	N/A	1	11,397
113.00	SPY130628P00113000	0.09	0.00	N/A	N/A	1	492
114.00	SPY130622P00114000	0.01	0.00	N/A	N/A	1	5,357
114.00	SPY130628P00114000	0.10	0.00	N/A	N/A	63	3,462
115.00	SPY130622P00115000	0.01	0.00	N/A	N/A	5	14,070
115.00	SPY130628P00115000	0.05	0.00	N/A	N/A	20	24,424
116.00	SPY130622P00116000	0.02	0.00	N/A	N/A	40	6,331
116.00	SPY130628P00116000	0.01	0.00	N/A	N/A	35	1,614
117.00	SPY130622P00117000	0.01	0.00	N/A	N/A	8	4,914
117.00	SPY130628P00117000	0.03	0.00	N/A	N/A	1	3,624
118.00	SPY130622P00118000	0.01	0.00	N/A	N/A	5	7,234
118.00	SPY130628P00118000	0.11	0.00	N/A	N/A	20	2,339
119.00	SPY130622P00119000	0.02	0.00	N/A	N/A	50	13,919
119.00	SPY130628P00119000	0.01	0.00	N/A	N/A	3	665
120.00	SPY130622P00120000	0.01	0.00	N/A	N/A	20	169,392
120.00	SPY130628P00120000	0.02	0.00	N/A	N/A	7	3,456
121.00	SPY130622P00121000	0.01	0.00	N/A	N/A	2	11,266
121.00	SPY130628P00121000	0.03	0.00	N/A	N/A	2	906
122.00	SPY130622P00122000	0.01	0.00	N/A	N/A	13	11,362
122.00	SPY130628P00122000	0.13	0.00	N/A	N/A	264	1,885
123.00	SPY130622P00123000	0.01	0.00	N/A	N/A	5	20,436
123.00	SPY130628P00123000	0.01	0.00	N/A	N/A	8	1,261
124.00	SPY130622P00124000	0.01	0.00	N/A	N/A	41	16,031
124.00	SPY130628P00124000	0.02	0.00	N/A	N/A	25	1,698
125.00	SPY130622P00125000	0.01	0.00	N/A	N/A	89	47,460
125.00	SPY130628P00125000	0.01	0.00	N/A	N/A	8	3,647
126.00	SPY130622P00126000	0.01	0.00	N/A	N/A	4	29,402
126.00	SPY7130622P00126000	0.01	0.00	N/A	N/A	11	11
126.00	SPY130628P00126000	0.02	0.00	N/A	N/A	25	3,573
127.00	SPY130622P00127000	0.01	0.00	N/A	N/A	8	27,980
127.00	SPY130628P00127000	0.01	0.00	N/A	N/A	25	2,575
128.00	SPY130622P00128000	0.01	0.00	N/A	N/A	20	27,956
128.00	SPY130628P00128000	0.01	0.00	N/A	N/A	25	2,148
129.00	SPY130622P00129000	0.01	0.00	N/A	N/A	808	29,981
129.00	SPY130628P00129000	0.01	0.00	N/A	N/A	15	3,551
130.00	SPY130622P00130000	0.01	0.00	N/A	N/A	25	104,294
130.00	SPY7130622P00130000	0.02	0.00	N/A	N/A	1	2
130.00	SPY130628P00130000	0.01	0.00	N/A	N/A	31	27,404
131.00	SPY130622P00131000	0.01	0.00	N/A	N/A	177	25,562
131.00	SPY130628P00131000	0.01	0.00	N/A	N/A	26	2,618
132.00	SPY130622P00132000	0.01	0.00	N/A	N/A	25	26,465
132.00	SPY130628P00132000	0.01	0.00	N/A	N/A	59	7,256
133.00	SPY130622P00133000	0.01	0.00	N/A	N/A	25	24,255
133.00	SPY7130622P00133000	0.23	0.00	N/A	N/A	100	79
133.00	SPY130628P00133000	0.01	0.00	N/A	N/A	12	4,229
134.00	SPY130622P00134000	0.01	0.00	N/A	N/A	151	19,931
134.00	SPY130628P00134000	0.02	0.00	N/A	N/A	43	3,537
135.00	SPY130622P00135000	0.01	0.00	N/A	N/A	56	123,079
135.00	SPY7130622P00135000	0.43	0.00	N/A	N/A	1	1
135.00	SPY130628P00135000	0.01	0.00	N/A	N/A	80	10,167
136.00	SPY130622P00136000	0.01	0.00	N/A	N/A	2	37,109
136.00	SPY130628P00136000	0.01	0.00	N/A	N/A	163	3,474
137.00	SPY130622P00137000	0.01	0.00	N/A	N/A	39	33,868
137.00	SPY7130622P00137000	0.63	0.00	N/A	N/A	10	25
137.00	SPY130628P00137000	0.01	0.01	N/A	N/A	188	2,354
138.00	SPY130622P00138000	0.01	0.01	N/A	N/A	1,642	35,194
138.00	SPY130628P00138000	0.02	0.00	N/A	N/A	63	2,978
139.00	SPY130622P00139000	0.01	0.00	N/A	N/A	1,500	39,088
139.00	SPY7130622P00139000	0.07	0.00	N/A	N/A	5	168
139.00	SPY130628P00139000	0.02	0.00	N/A	N/A	15	17,333
140.00	SPY130622P00140000	0.01	0.00	N/A	N/A	1,510	171,669
140.00	SPY7130622P00140000	0.07	0.00	N/A	N/A	1	10
140.00	SPY130628P00140000	0.02	0.00	N/A	N/A	3	33,835
141.00	SPY130622P00141000	0.01	0.00	N/A	N/A	8,978	46,965
141.00	SPY7130622P00141000	0.90	0.00	N/A	N/A	1	18
141.00	SPY130628P00141000	0.02	0.00	N/A	N/A	50	3,361
142.00	SPY130622P00142000	0.01	0.01	N/A	N/A	760	80,630
142.00	SPY7130622P00142000	1.18	0.00	N/A	N/A	36	189
142.00	SPY130628P00142000	0.02	0.00	N/A	N/A	94	13,094
143.00	SPY130622P00143000	0.01	0.00	N/A	N/A	904	90,759
143.00	SPY7130622P00143000	0.12	0.00	N/A	N/A	1	313
143.00	SPY130628P00143000	0.02	0.01	N/A	N/A	210	12,284
144.00	SPY130622P00144000	0.01	0.00	N/A	N/A	1,762	46,367
144.00	SPY7130622P00144000	0.25	0.00	N/A	N/A	5	59
144.00	SPY130628P00144000	0.03	0.00	N/A	N/A	173	5,316
145.00	SPY130622P00145000	0.01	0.00	N/A	N/A	2,590	200,140
145.00	SPY7130622P00145000	0.12	0.00	N/A	N/A	1	215
145.00	SPY130628P00145000	0.02	0.02	N/A	N/A	10	20,013
146.00	SPY130622P00146000	0.01	0.01	N/A	N/A	608	64,672
146.00	SPY7130622P00146000	0.06	0.00	N/A	N/A	50	22
146.00	SPY130628P00146000	0.03	0.01	N/A	N/A	336	20,752
147.00	SPY130622P00147000	0.01	0.01	N/A	N/A	2	76,347
147.00	SPY7130622P00147000	0.15	0.00	N/A	N/A	4	340
147.00	SPY130628P00147000	0.03	0.02	N/A	N/A	4	28,810
148.00	SPY130622P00148000	0.01	0.01	N/A	N/A	107	123,921
148.00	SPY7130622P00148000	0.06	0.00	N/A	N/A	2	69
148.00	SPY130628P00148000	0.03	0.02	N/A	N/A	35	18,825
149.00	SPY130622P00149000	0.02	0.00	N/A	N/A	176	98,083
149.00	SPY7130622P00149000	0.35	0.00	N/A	N/A	4	158
149.00	SPY130628P00149000	0.03	0.04	N/A	N/A	147	20,046
150.00	SPY130622P00150000	0.03	0.00	N/A	N/A	754	191,793
150.00	SPY7130622P00150000	0.04	0.00	N/A	N/A	4	577
150.00	SPY130628P00150000	0.05	0.04	N/A	N/A	51	48,238
150.00	SPY7130628P00150000	0.35	0.00	N/A	N/A	60	10
151.00	SPY130622P00151000	0.02	0.00	N/A	N/A	1,617	99,337
151.00	SPY7130622P00151000	0.26	0.00	N/A	N/A	20	220
151.00	SPY130628P00151000	0.07	0.03	N/A	N/A	1,081	24,285
152.00	SPY130622P00152000	0.02	0.01	N/A	N/A	2,292	100,701
152.00	SPY7130622P00152000	0.18	0.00	N/A	N/A	5	100
152.00	SPY130628P00152000	0.08	0.06	N/A	N/A	2,560	32,868
153.00	SPY130622P00153000	0.03	0.01	N/A	N/A	1,518	102,931
153.00	SPY7130622P00153000	0.24	0.00	N/A	N/A	150	320
153.00	SPY130628P00153000	0.10	0.04	N/A	N/A	89	36,874
153.00	SPY7130628P00153000	0.30	0.00	N/A	N/A	60	1,001
153.50	SPY7130628P00153500	0.59	0.00	N/A	N/A	3	3
154.00	SPY130622P00154000	0.04	0.01	N/A	N/A	1,745	107,607
154.00	SPY7130622P00154000	0.30	0.00	N/A	N/A	50	406
154.00	SPY130628P00154000	0.13	0.04	N/A	N/A	183	27,542
154.00	SPY7130628P00154000	1.05	0.00	N/A	N/A	28	2,031
155.00	SPY130622P00155000	0.05	0.01	N/A	N/A	5,123	283,161
155.00	SPY7130622P00155000	0.04	0.09	N/A	N/A	8	952
155.00	SPY130628P00155000	0.15	0.07	N/A	N/A	8,571	28,578
155.00	SPY7130628P00155000	0.82	0.00	N/A	N/A	300	1,552
155.50	SPY7130628P00155500	0.88	0.00	N/A	N/A	12	230
156.00	SPY130622P00156000	0.05	0.03	N/A	N/A	2,532	127,061
156.00	SPY7130622P00156000	0.32	0.00	N/A	N/A	151	1,473
156.00	SPY130628P00156000	0.20	0.08	N/A	N/A	1,157	26,485
156.00	SPY7130628P00156000	0.43	0.00	N/A	N/A	1	3,491
156.50	SPY130622P00156500	0.06	0.03	N/A	N/A	444	4,152
156.50	SPY7130628P00156500	1.62	0.00	N/A	N/A	12	206
157.00	SPY130622P00157000	0.06	0.04	N/A	N/A	2,482	143,566
157.00	SPY7130622P00157000	0.07	0.15	N/A	N/A	1	2,155
157.00	SPY130628P00157000	0.25	0.10	N/A	N/A	12,089	35,539
157.00	SPY7130628P00157000	0.63	0.00	N/A	N/A	4	3,366
157.50	SPY130622P00157500	0.08	0.06	N/A	N/A	81	4,682
157.50	SPY7130622P00157500	0.25	0.00	N/A	N/A	6	1
157.50	SPY7130628P00157500	0.65	0.00	N/A	N/A	1	318
158.00	SPY130622P00158000	0.09	0.06	N/A	N/A	18,253	140,270
158.00	SPY7130622P00158000	0.08	0.15	N/A	N/A	2	7,834
158.00	SPY130628P00158000	0.32	0.12	N/A	N/A	9,472	46,433
158.00	SPY7130628P00158000	0.41	0.00	N/A	N/A	8	5,070
158.50	SPY130622P00158500	0.10	0.08	N/A	N/A	2,384	2,901
158.50	SPY7130622P00158500	0.54	0.00	N/A	N/A	62	62
158.50	SPY7130628P00158500	2.24	0.00	N/A	N/A	24	2,211
159.00	SPY130622P00159000	0.13	0.10	N/A	N/A	15,423	98,417
159.00	SPY7130622P00159000	0.49	0.00	N/A	N/A	16	3,376
159.00	SPY130628P00159000	0.41	0.16	N/A	N/A	6,937	40,582
159.00	SPY7130628P00159000	0.54	0.00	N/A	N/A	380	8,301
159.50	SPY130622P00159500	0.16	0.13	N/A	N/A	2,094	5,920
159.50	SPY7130628P00159500	0.93	0.00	N/A	N/A	1	326
160.00	SPY130622P00160000	0.18	0.13	N/A	N/A	35,366	198,170
160.00	SPY7130622P00160000	0.16	0.24	N/A	N/A	13	4,981
160.00	SPY130628P00160000	0.54	0.18	N/A	N/A	7,669	56,369
160.00	SPY7130628P00160000	0.71	0.02	N/A	N/A	281	6,432
160.50	SPY130622P00160500	0.22	0.15	N/A	N/A	4,397	5,749
160.50	SPY7130622P00160500	0.37	0.00	N/A	N/A	85	296
160.50	SPY7130628P00160500	3.07	0.00	N/A	N/A	24	1,939
161.00	SPY130622P00161000	0.26	0.19	N/A	N/A	20,341	101,106
161.00	SPY7130622P00161000	0.26	0.79	N/A	N/A	97	4,232
161.00	SPY130628P00161000	0.70	0.24	N/A	N/A	14,775	41,890
161.00	SPY7130628P00161000	1.69	0.00	N/A	N/A	24	2,548
161.50	SPY130622P00161500	0.32	0.22	N/A	N/A	11,779	15,324
161.50	SPY7130622P00161500	0.42	0.27	N/A	N/A	985	278
161.50	SPY7130628P00161500	2.63	0.00	N/A	N/A	42	67
162.00	SPY130622P00162000	0.39	0.26	N/A	N/A	47,573	154,589
162.00	SPY7130622P00162000	0.45	0.33	N/A	N/A	10	4,662
162.00	SPY130628P00162000	0.90	0.28	N/A	N/A	28,396	47,004
162.00	SPY7130628P00162000	0.90	0.34	N/A	N/A	776	1,576
162.50	SPY130622P00162500	0.48	0.30	N/A	N/A	34,483	14,718
162.50	SPY7130622P00162500	0.52	0.59	N/A	N/A	2	714
163.00	SPY130622P00163000	0.60	0.33	N/A	N/A	65,021	163,856
163.00	SPY7130622P00163000	0.64	0.32	N/A	N/A	20	995
163.00	SPYJ130622P00163000	1.24	0.00	N/A	N/A	120	51
163.00	SPY130628P00163000	1.12	0.40	N/A	N/A	30,045	40,008
163.00	SPY7130628P00163000	2.19	0.00	N/A	N/A	290	136
163.50	SPY130622P00163500	0.73	0.42	N/A	N/A	23,271	20,338
163.50	SPY7130622P00163500	0.73	0.82	N/A	N/A	1	389
164.00	SPY130622P00164000	0.87	0.51	N/A	N/A	54,560	151,839
164.00	SPY7130622P00164000	0.91	0.54	N/A	N/A	11	3,416
164.00	SPY130628P00164000	1.48	0.46	N/A	N/A	25,106	43,541
164.00	SPY7130628P00164000	1.84	0.00	N/A	N/A	12	24
164.50	SPY130622P00164500	1.06	0.55	N/A	N/A	22,178	7,289
164.50	SPY7130622P00164500	1.46	0.00	N/A	N/A	25	25
165.00	SPY130622P00165000	1.27	0.66	N/A	N/A	48,921	90,077
165.00	SPY7130622P00165000	1.35	0.85	N/A	N/A	39	1,404
165.00	SPY130628P00165000	1.86	0.61	N/A	N/A	43,860	27,407
165.00	SPY7130628P00165000	1.84	1.31	N/A	N/A	279	2,369
165.50	SPY130622P00165500	1.52	0.74	N/A	N/A	18,012	1,330
165.50	SPY7130622P00165500	1.52	1.08	N/A	N/A	21	594
166.00	SPY130622P00166000	1.82	0.75	N/A	N/A	11,294	122,274
166.00	SPY7130622P00166000	1.73	0.86	N/A	N/A	3	3,094
166.00	SPY130628P00166000	2.36	0.70	N/A	N/A	3,942	14,323
166.00	SPY7130628P00166000	3.29	0.00	N/A	N/A	1,000	1,434
166.50	SPY130622P00166500	2.18	1.09	N/A	N/A	2,568	552
167.00	SPY130622P00167000	2.46	0.99	N/A	N/A	4,182	49,804
167.00	SPY7130622P00167000	4.24	0.00	N/A	N/A	3	2,939
167.00	SPY130628P00167000	2.99	0.84	N/A	N/A	2,791	8,833
167.00	SPY7130628P00167000	4.19	0.00	N/A	N/A	667	655
167.50	SPY130622P00167500	2.79	1.12	N/A	N/A	712	1,017
168.00	SPY130622P00168000	3.35	0.95	N/A	N/A	20,919	31,185
168.00	SPY7130622P00168000	3.46	1.14	N/A	N/A	2	972
168.00	SPY130628P00168000	3.63	1.77	N/A	N/A	2,286	3,515
168.00	SPY7130628P00168000	3.55	0.65	N/A	N/A	7	578
168.50	SPY130622P00168500	3.80	1.45	N/A	N/A	133	416
169.00	SPY130622P00169000	4.33	0.97	N/A	N/A	473	6,628
169.00	SPY7130622P00169000	5.25	0.00	N/A	N/A	3	29
169.00	SPY130628P00169000	4.30	1.52	N/A	N/A	657	1,393
169.00	SPY7130628P00169000	4.56	0.00	N/A	N/A	10	10
169.50	SPY130622P00169500	5.09	0.48	N/A	N/A	43	1
170.00	SPY130622P00170000	5.35	1.50	N/A	N/A	347	28,468
170.00	SPY7130622P00170000	6.10	0.00	N/A	N/A	1	7
170.00	SPY130628P00170000	5.28	0.75	N/A	N/A	85	2,119
171.00	SPY130622P00171000	6.49	1.21	N/A	N/A	10	3,806
171.00	SPY130628P00171000	6.15	1.40	N/A	N/A	112	1,062
171.00	SPY7130628P00171000	5.10	0.00	N/A	N/A	135	135
172.00	SPY130622P00172000	7.21	1.76	N/A	N/A	9,751	2,492
172.00	SPY130628P00172000	7.76	0.00	N/A	N/A	602	1,062
173.00	SPY130622P00173000	7.85	1.39	N/A	N/A	4	1,029
173.00	SPY130628P00173000	8.60	0.00	N/A	N/A	56	95
174.00	SPY130622P00174000	9.00	1.05	N/A	N/A	9	587
174.00	SPY130628P00174000	8.94	0.14	N/A	N/A	7	88
175.00	SPY130622P00175000	10.87	0.00	N/A	N/A	25	32,785
175.00	SPY7130622P00175000	8.15	0.00	N/A	N/A	5	5
175.00	SPY130628P00175000	13.65	0.00	N/A	N/A	10	319
176.00	SPY130622P00176000	15.53	0.00	N/A	N/A	8	477
176.00	SPY130628P00176000	11.26	0.00	N/A	N/A	4	174
177.00	SPY130622P00177000	13.43	0.00	N/A	N/A	9	427
177.00	SPY130628P00177000	37.13	0.00	N/A	N/A	0	50
178.00	SPY130622P00178000	13.00	1.04	N/A	N/A	20	480
178.00	SPY130628P00178000	16.70	0.00	N/A	N/A	1	53
179.00	SPY130622P00179000	19.10	0.00	N/A	N/A	41	405
179.00	SPY130628P00179000	39.91	0.00	N/A	N/A	0	10
180.00	SPY130622P00180000	17.55	0.00	N/A	N/A	10	20,075
180.00	SPY130628P00180000	17.28	0.00	N/A	N/A	4	262
181.00	SPY130622P00181000	14.98	0.00	N/A	N/A	4	268
182.00	SPY130622P00182000	16.47	0.00	N/A	N/A	20	1,138
183.00	SPY130622P00183000	22.26	0.00	N/A	N/A	2	102
184.00	SPY130622P00184000	22.40	0.00	N/A	N/A	4	148
185.00	SPY130622P00185000	20.72	0.46	N/A	N/A	4	25,720
185.00	SPY7130622P00185000	20.32	1.64	N/A	N/A	1	1
185.00	SPY130628P00185000	26.58	0.00	N/A	N/A	1	147
186.00	SPY130622P00186000	23.55	0.00	N/A	N/A	11	13,080
187.00	SPY130622P00187000	22.99	0.00	N/A	N/A	1	113
188.00	SPY130622P00188000	24.03	0.00	N/A	N/A	3	62
189.00	SPY130622P00189000	30.60	0.00	N/A	N/A	20	83
190.00	SPY130622P00190000	31.60	0.00	N/A	N/A	20	39
195.00	SPY130622P00195000	33.51	0.00	N/A	N/A	7	29

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)