Send me a link:

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

 Dow Up0.16% Nasdaq Up0.17%

SPDR S&P 500 (SPY)

-NYSEArca
186.72 Up 0.33(0.18%) 11:39AM EDT - Nasdaq Real Time Price
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
167.00SPY140425C0016700019.46 0.0019.6819.87116132
168.00SPY140425C0016800018.49 0.0018.7018.87467458
169.00SPY140425C0016900017.49 0.0017.7017.85999979
170.00SPY140425C0017000016.71 0.0016.6916.8590213
170.50SPY140425C0017050016.32 0.0016.2016.351091
171.00SPY140425C0017100011.15 0.0015.6915.8416161
171.50SPY140425C0017150011.29 0.0015.1915.3532145
172.00SPY140425C0017200012.95 0.0014.6914.85573
172.50SPY140425C0017250014.30Up 1.0014.2114.343121
173.00SPY140425C0017300013.53 0.0013.7113.842224
173.50SPY140425C0017350013.22 0.0013.2113.37276
174.00SPY140425C0017400011.50 0.0012.7112.841041
174.50SPY140425C001745008.23 0.0012.2112.352570
175.00SPY140425C0017500010.18 0.0011.7111.853499
175.50SPY140425C001755008.36 0.0011.2111.351111
176.00SPY140425C0017600010.69Up 0.8410.7110.852572
176.50SPY140425C001765009.88Up 0.8410.2110.3625184
177.00SPY140425C001770005.53 0.009.719.864997
177.50SPY140425C001775007.77 0.009.219.37129238
178.00SPY140425C001780007.97 0.008.718.878181
178.00SPY7140425C001780005.85 0.007.9010.341010
178.50SPY140425C001785007.67 0.008.228.371432
179.00SPY140425C001790007.65 0.007.727.88361,003
179.50SPY140425C001795006.00 0.007.227.3935494
180.00SPY140425C001800006.70Down 0.056.736.89451,510
180.00SPY7140425C001800003.00 0.005.958.3733
180.50SPY140425C001805005.95 0.006.246.421171,528
181.00SPY140425C001810005.83Up 0.375.815.89102,821
181.50SPY140425C001815005.05Down 0.115.325.40326,925
181.50SPY7140425C001815005.21Up 2.803.506.9314
182.00SPY140425C001820004.50Down 0.074.844.928115,766
182.00SPY7140425C001820002.50 0.004.106.4524
182.50SPY140425C001825004.53Up 0.334.374.45235,702
182.50SPY7140425C001825004.00 0.002.605.4116
183.00SPY140425C001830003.93Up 0.063.903.982699,593
183.00SPY7140425C001830003.05 0.002.245.483020
183.50SPY140425C001835003.64Down 0.033.443.5234,002
183.50SPY7140425C001835003.00 0.002.834.6923
184.00SPY140425C001840003.02Up 0.272.993.075911,268
184.00SPY7140425C001840001.37 0.001.554.411111
184.50SPY140425C001845002.26Down 0.222.562.64557,475
185.00SPY140425C001850002.17Up 0.152.182.221,42815,378
185.00SPY7140425C001850001.87 0.001.733.84122
185.50SPY140425C001855001.79Up 0.111.791.832,5757,220
186.00SPY140425C001860001.44Up 0.101.451.465,66532,126
186.00SPY7140425C001860001.42 0.001.121.655752
186.50SPY140425C001865001.12Up 0.091.111.1212,01415,518
186.50SPY7140425C001865001.19Up 0.500.901.3020445
187.00SPY140425C001870000.82Up 0.050.820.837,46317,795
187.00SPY7140425C001870000.80 0.000.300.99119
187.50SPY140425C001875000.58Up 0.030.580.593,65515,517
187.50SPY7140425C001875000.42 0.000.390.73825825
188.00SPY140425C001880000.39Up 0.010.380.395,63713,547
188.00SPY7140425C001880000.40 0.000.220.5623
188.50SPY140425C001885000.25Up 0.010.240.2510,40725,534
189.00SPY140425C001890000.14Down 0.010.140.152,18412,465
189.00SPY7140425C001890000.70 0.000.040.2068
189.50SPY140425C001895000.07Down 0.020.080.091,8439,498
190.00SPY140425C001900000.05Down 0.010.040.057,80644,068
190.50SPY140425C001905000.02Down 0.010.020.0373844,615
191.00SPY140425C001910000.02 0.000.010.024474,538
191.50SPY140425C001915000.01Down 0.01N/A0.011692,055
192.00SPY140425C001920000.01Down 0.01N/A0.0134,048
192.50SPY140425C001925000.01 0.00N/A0.0134211,819
193.00SPY140425C001930000.02 0.00N/A0.013,98962,707
193.50SPY140425C001935000.02 0.00N/A0.011,4172,120
194.00SPY140425C001940000.01Down 0.01N/A0.0131,980
194.50SPY140425C001945000.01 0.00N/A0.011,3551,599
195.00SPY140425C001950000.01 0.00N/A0.019361,856
195.50SPY140425C001955000.01 0.00N/A0.0124677
196.00SPY140425C001960000.01 0.00N/A0.0110306
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/A0.393333
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/A0.01191,377
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
167.00SPY140425P001670000.01Down 0.01N/A0.015001,919
168.00SPY140425P001680000.01Down 0.01N/A0.011,3735,398
169.00SPY140425P001690000.01Down 0.010.010.02214,150
170.00SPY140425P001700000.01Down 0.010.010.02154,295
170.50SPY140425P001705000.02 0.000.010.024332,952
171.00SPY140425P001710000.03 0.000.010.0225,933
171.50SPY140425P001715000.03 0.000.010.021,5792,996
172.00SPY140425P001720000.01Down 0.020.010.0213,644
172.50SPY140425P001725000.02Down 0.010.010.02122,909
173.00SPY140425P001730000.02Down 0.010.010.0254,171
173.00SPY7140425P001730000.11 0.00N/A0.061010
173.50SPY140425P001735000.03 0.000.010.0241,692
174.00SPY140425P001740000.02Down 0.010.010.02410,819
174.50SPY140425P001745000.02Down 0.020.010.021861,990
175.00SPY140425P001750000.02Down 0.020.010.0223116,058
175.50SPY140425P001755000.02Down 0.020.010.023294,846
176.00SPY140425P001760000.03Down 0.010.020.0379014,556
176.50SPY140425P001765000.03Down 0.020.010.0323,464
177.00SPY140425P001770000.03Down 0.020.020.0318915,114
177.00SPY7140425P001770001.00 0.00N/A0.0822
177.50SPY140425P001775000.03Down 0.030.020.035143,702
178.00SPY140425P001780000.04Down 0.020.020.031,14219,887
178.00SPY7140425P001780000.85 0.00N/A0.08200100
178.50SPY140425P001785000.03Down 0.040.030.0410111,463
179.00SPY140425P001790000.04Down 0.030.030.0443214,941
179.50SPY140425P001795000.05Down 0.050.040.053,0976,904
179.50SPY7140425P001795001.03 0.000.010.1053
180.00SPY140425P001800000.05Down 0.060.050.061,44826,625
180.00SPY7140425P001800000.35 0.000.010.113038
180.50SPY140425P001805000.07Down 0.060.050.062,41920,992
181.00SPY140425P001810000.08Down 0.060.070.081,77719,480
181.50SPY140425P001815000.11Down 0.070.080.094,01113,234
182.00SPY140425P001820000.11Down 0.100.100.1120,57730,839
182.00SPY7140425P001820001.36 0.000.070.191025
182.50SPY140425P001825000.14Down 0.130.130.142,2578,235
182.50SPY7140425P001825002.07 0.000.110.2344
183.00SPY140425P001830000.16Down 0.160.160.172,04328,125
183.50SPY140425P001835000.20Down 0.180.200.211,5799,094
184.00SPY140425P001840000.26Down 0.190.250.264,38233,625
184.50SPY140425P001845000.35Down 0.230.320.3317,31717,533
185.00SPY140425P001850000.43Down 0.240.410.427,35038,011
185.00SPY7140425P001850001.08 0.000.220.7762
185.50SPY140425P001855000.54Down 0.270.520.536,32428,910
185.50SPY7140425P001855004.30 0.000.280.9155
186.00SPY140425P001860000.67Down 0.320.660.6710,63023,590
186.00SPY7140425P001860000.93Up 0.080.371.06561
186.50SPY140425P001865000.84Down 0.390.830.8413,44917,823
186.50SPY7140425P001865001.74 0.000.441.272010
187.00SPY140425P001870001.08Down 0.351.041.059,11911,143
187.50SPY140425P001875001.32Down 0.401.291.318583,311
188.00SPY140425P001880001.62Down 0.461.591.631,1385,060
188.00SPY7140425P001880003.68 0.000.822.2055
188.50SPY140425P001885001.94Down 0.301.931.9842,846
188.50SPY7140425P001885004.75 0.001.043.8522
189.00SPY140425P001890002.63Down 0.142.332.409664,190
189.00SPY7140425P001890002.85 0.001.344.387035
189.50SPY140425P001895002.83Down 0.422.772.8421,746
190.00SPY140425P001900003.81Up 0.113.223.302192,392
190.50SPY140425P001905007.05 0.003.703.8315940
191.00SPY140425P001910004.25Down 1.654.194.2721546
191.50SPY140425P001915007.79 0.004.684.811734
192.00SPY140425P001920005.42 0.005.185.30485
192.50SPY140425P0019250010.35 0.005.685.8016200
193.00SPY140425P0019300010.85 0.006.186.3016624
193.50SPY140425P0019350011.35 0.006.686.8016240
194.00SPY140425P0019400010.71 0.007.177.3085361
194.50SPY140425P0019450012.35 0.007.667.801626
195.00SPY140425P0019500012.00 0.008.178.30222
196.00SPY140425P0019600011.08 0.009.169.301626
197.00SPY140425P001970008.59 0.0010.1710.321010
198.00SPY140425P0019800011.31 0.0011.1711.321056
198.50SPY140425P0019850012.34 0.0011.6611.824040
199.00SPY140425P0019900014.08 0.0012.1712.321636
199.50SPY140425P0019950014.58 0.0012.6712.821656
200.00SPY140425P0020000016.61 0.0013.1713.32100149
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.