SPY Options | SPDR S&P 500 Stock

Dow

0.89% Nasdaq

1.26%

SPDR S&P 500 (SPY)

-NYSEArca

159.75 May 2, 4:00PM 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 Friday, May 17, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
99.00	SPY130518C00099000	57.01	0.00	N/A	N/A	2	13
112.00	SPY130518C00112000	43.20	0.00	N/A	N/A	2	2
115.00	SPY130518C00115000	40.81	0.00	N/A	N/A	10	2
118.00	SPY130518C00118000	37.92	0.00	N/A	N/A	10	2
120.00	SPY130518C00120000	39.74	4.50	N/A	N/A	7	278
125.00	SPY130518C00125000	33.17	0.00	N/A	N/A	1	20
126.00	SPY130518C00126000	28.92	0.00	N/A	N/A	23	27
127.00	SPY130518C00127000	29.01	0.00	N/A	N/A	10	20
128.00	SPY130518C00128000	27.21	0.00	N/A	N/A	10	10
129.00	SPY130518C00129000	29.70	0.00	N/A	N/A	2	15
130.00	SPY130518C00130000	29.14	0.00	N/A	N/A	10	65
131.00	SPY130518C00131000	28.85	4.93	N/A	N/A	20	93
132.00	SPY130518C00132000	27.00	0.00	N/A	N/A	2	141
133.00	SPY130518C00133000	21.35	0.00	N/A	N/A	2	172
134.00	SPY130518C00134000	21.23	0.00	N/A	N/A	30	134
135.00	SPY130503C00135000	24.17	0.00	N/A	N/A	12	432
135.00	SPY130510C00135000	19.29	0.00	N/A	N/A	162	51
135.00	SPY130518C00135000	20.65	0.00	N/A	N/A	11	227
136.00	SPY130518C00136000	19.56	0.00	N/A	N/A	10	109
137.00	SPY130518C00137000	21.07	0.00	N/A	N/A	2	211
138.00	SPY130518C00138000	21.55	0.00	N/A	N/A	10	238
139.00	SPY130518C00139000	20.11	0.00	N/A	N/A	4	111
140.00	SPY130503C00140000	18.93	0.00	N/A	N/A	1	250
140.00	SPY130510C00140000	19.84	1.74	N/A	N/A	89	290
140.00	SPY130518C00140000	19.70	1.33	N/A	N/A	3	422
141.00	SPY130518C00141000	18.87	5.74	N/A	N/A	20	305
142.00	SPY130518C00142000	16.23	0.00	N/A	N/A	9	323
143.00	SPY130503C00143000	12.33	0.00	N/A	N/A	104	104
143.00	SPY130518C00143000	16.61	1.25	N/A	N/A	30	1,602
143.00	SPY7130518C00143000	12.66	0.00	N/A	N/A	30	30
143.00	SPY130524C00143000	14.79	0.00	N/A	N/A	50	97
143.00	SPY130531C00143000	16.42	0.00	N/A	N/A	20	38
144.00	SPY130518C00144000	15.26	0.34	N/A	N/A	10	396
144.00	SPY130524C00144000	15.15	0.00	N/A	N/A	1	1
145.00	SPY130503C00145000	14.56	0.00	N/A	N/A	5	237
145.00	SPY130510C00145000	13.96	0.00	N/A	N/A	20	241
145.00	SPY7130510C00145000	14.51	0.00	N/A	N/A	10	10
145.00	SPY130518C00145000	14.80	0.71	N/A	N/A	17	2,895
145.00	SPY7130518C00145000	10.80	0.00	N/A	N/A	213	211
145.00	SPY130524C00145000	14.57	0.00	N/A	N/A	16	18
145.00	SPY130531C00145000	14.95	0.24	N/A	N/A	18	11
146.00	SPY130503C00146000	9.47	0.00	N/A	N/A	23	192
146.00	SPY130510C00146000	10.66	0.00	N/A	N/A	70	133
146.00	SPY130518C00146000	13.10	0.00	N/A	N/A	1	1,840
146.00	SPY130524C00146000	13.00	0.00	N/A	N/A	1	14
146.00	SPY130531C00146000	14.01	0.98	N/A	N/A	46	50
147.00	SPY130503C00147000	12.65	0.31	N/A	N/A	10	165
147.00	SPY130510C00147000	11.06	0.00	N/A	N/A	64	74
147.00	SPY130518C00147000	12.86	1.46	N/A	N/A	15	4,264
147.00	SPY130524C00147000	12.76	0.00	N/A	N/A	27	27
147.00	SPY130531C00147000	13.04	1.40	N/A	N/A	66	40
148.00	SPY130503C00148000	11.80	0.75	N/A	N/A	10	252
148.00	SPY130510C00148000	11.80	1.70	N/A	N/A	5	125
148.00	SPY7130510C00148000	9.95	0.00	N/A	N/A	53	53
148.00	SPY130518C00148000	11.80	1.33	N/A	N/A	80	7,100
148.00	SPY7130518C00148000	11.92	0.32	N/A	N/A	20	171
148.00	SPY130524C00148000	11.09	0.53	N/A	N/A	10	175
149.00	SPY130503C00149000	10.70	0.00	N/A	N/A	20	357
149.00	SPY130510C00149000	10.80	1.34	N/A	N/A	5	187
149.00	SPY130518C00149000	10.80	1.32	N/A	N/A	154	47,885
149.00	SPY7130518C00149000	7.05	0.00	N/A	N/A	1	23
149.00	SPY130524C00149000	9.72	0.00	N/A	N/A	1	40
150.00	SPY130503C00150000	9.72	0.10	N/A	N/A	80	614
150.00	SPY7130503C00150000	5.05	0.00	N/A	N/A	1	1
150.00	SPY130510C00150000	9.74	0.00	N/A	N/A	20	521
150.00	SPY130518C00150000	9.84	1.44	N/A	N/A	786	116,498
150.00	SPY7130518C00150000	7.19	0.00	N/A	N/A	1	89
150.00	SPY130524C00150000	8.73	0.00	N/A	N/A	1	96
150.00	SPY130531C00150000	10.14	1.30	N/A	N/A	19	31
151.00	SPY130503C00151000	7.95	0.00	N/A	N/A	243	1,163
151.00	SPY7130503C00151000	5.40	0.00	N/A	N/A	45	128
151.00	SPY130510C00151000	7.42	0.00	N/A	N/A	333	871
151.00	SPY7130510C00151000	8.73	0.00	N/A	N/A	10	10
151.00	SPY130518C00151000	8.97	0.67	N/A	N/A	47	19,650
151.00	SPY7130518C00151000	7.04	0.00	N/A	N/A	1	251
151.00	SPY130524C00151000	8.25	0.00	N/A	N/A	1	328
151.00	SPY7130524C00151000	5.64	0.00	N/A	N/A	1	1
151.00	SPY130531C00151000	8.33	0.00	N/A	N/A	20	20
151.50	SPY130503C00151500	6.68	0.00	N/A	N/A	57	53
152.00	SPY130503C00152000	6.87	0.06	N/A	N/A	2	1,177
152.00	SPY7130503C00152000	6.10	0.00	N/A	N/A	2	2
152.00	SPY130510C00152000	7.86	0.94	N/A	N/A	178	588
152.00	SPY130518C00152000	7.90	0.83	N/A	N/A	357	18,402
152.00	SPY7130518C00152000	6.65	0.00	N/A	N/A	10	957
152.00	SPY130524C00152000	7.34	0.00	N/A	N/A	1	329
152.00	SPY130531C00152000	7.95	0.00	N/A	N/A	20	20
152.50	SPY130503C00152500	7.09	0.00	N/A	N/A	10	12
153.00	SPY130503C00153000	6.70	1.35	N/A	N/A	67	2,856
153.00	SPY7130503C00153000	6.05	0.00	N/A	N/A	3	258
153.00	SPY130510C00153000	6.85	1.40	N/A	N/A	270	1,032
153.00	SPY130518C00153000	6.98	1.25	N/A	N/A	1,629	22,735
153.00	SPY7130518C00153000	6.10	0.00	N/A	N/A	2	2,544
153.00	SPY130524C00153000	7.09	0.00	N/A	N/A	14	278
153.00	SPY7130524C00153000	4.09	0.00	N/A	N/A	10	10
153.00	SPY130531C00153000	7.31	1.21	N/A	N/A	31	141
153.50	SPY130503C00153500	4.72	0.00	N/A	N/A	181	364
154.00	SPY130503C00154000	5.80	1.50	N/A	N/A	26	7,425
154.00	SPY7130503C00154000	4.20	0.00	N/A	N/A	56	101
154.00	SPY130510C00154000	5.20	0.57	N/A	N/A	30	1,920
154.00	SPY7130510C00154000	4.35	0.00	N/A	N/A	173	174
154.00	SPY130518C00154000	6.07	1.19	N/A	N/A	833	40,410
154.00	SPY7130518C00154000	5.25	0.00	N/A	N/A	10	2,079
154.00	SPY130524C00154000	5.58	0.33	N/A	N/A	11	1,044
154.00	SPY7130524C00154000	5.62	0.00	N/A	N/A	2	7
154.00	SPY130531C00154000	6.50	0.45	N/A	N/A	31	109
154.00	SPY7130531C00154000	6.00	0.00	N/A	N/A	1	1
154.50	SPY130503C00154500	3.83	0.00	N/A	N/A	257	222
155.00	SPY130503C00155000	4.65	1.35	N/A	N/A	243	12,072
155.00	SPY7130503C00155000	4.96	0.00	N/A	N/A	3	127
155.00	SPY130510C00155000	4.85	1.06	N/A	N/A	185	5,021
155.00	SPY7130510C00155000	4.27	0.00	N/A	N/A	5	29
155.00	SPY130518C00155000	5.15	1.17	N/A	N/A	7,886	259,480
155.00	SPY7130518C00155000	5.45	0.00	N/A	N/A	1	1,088
155.00	SPY130524C00155000	5.39	1.01	N/A	N/A	78	2,083
155.00	SPY7130524C00155000	5.00	0.00	N/A	N/A	5	5
155.00	SPY130531C00155000	5.62	1.06	N/A	N/A	20	183
155.50	SPY130503C00155500	4.25	1.34	N/A	N/A	36	659
156.00	SPY130503C00156000	3.74	1.21	N/A	N/A	1,601	15,929
156.00	SPY7130503C00156000	2.85	0.05	N/A	N/A	4	373
156.00	SPY130510C00156000	3.90	1.02	N/A	N/A	1,266	6,244
156.00	SPY7130510C00156000	3.36	0.00	N/A	N/A	5	554
156.00	SPY130518C00156000	4.25	0.98	N/A	N/A	5,873	96,235
156.00	SPY7130518C00156000	3.95	0.00	N/A	N/A	6	3,060
156.00	SPY130524C00156000	4.54	0.97	N/A	N/A	55	2,654
156.00	SPY7130524C00156000	3.99	0.11	N/A	N/A	10	21
156.00	SPY130531C00156000	4.77	0.66	N/A	N/A	105	171
156.50	SPY130503C00156500	3.18	1.13	N/A	N/A	642	1,440
156.50	SPY7130503C00156500	2.16	0.00	N/A	N/A	2	2
157.00	SPY130503C00157000	2.75	1.12	N/A	N/A	4,064	30,931
157.00	SPY7130503C00157000	1.75	0.29	N/A	N/A	5	1,213
157.00	SPY130510C00157000	3.10	0.97	N/A	N/A	1,600	5,467
157.00	SPY7130510C00157000	2.67	0.59	N/A	N/A	4	501
157.00	SPY130518C00157000	3.43	0.93	N/A	N/A	5,681	98,999
157.00	SPY7130518C00157000	3.46	0.58	N/A	N/A	9	1,546
157.00	SPY130524C00157000	3.81	0.99	N/A	N/A	427	2,848
157.00	SPY7130524C00157000	3.00	0.00	N/A	N/A	1	13
157.00	SPY130531C00157000	3.94	0.75	N/A	N/A	409	557
157.00	SPY7130531C00157000	3.55	0.00	N/A	N/A	152	152
157.50	SPY130503C00157500	2.22	0.90	N/A	N/A	1,331	5,276
157.50	SPY7130503C00157500	2.40	0.81	N/A	N/A	185	306
157.50	SPY7130531C00157500	3.00	0.00	N/A	N/A	1	1
158.00	SPY130503C00158000	1.85	0.90	N/A	N/A	10,312	30,824
158.00	SPY7130503C00158000	1.36	0.38	N/A	N/A	273	458
158.00	SPY130510C00158000	2.28	0.79	N/A	N/A	11,657	15,120
158.00	SPY7130510C00158000	2.33	0.24	N/A	N/A	4	175
158.00	SPY130518C00158000	2.65	0.80	N/A	N/A	13,284	118,167
158.00	SPY7130518C00158000	2.70	0.52	N/A	N/A	144	1,159
158.00	SPY130524C00158000	3.00	0.83	N/A	N/A	792	3,913
158.00	SPY7130524C00158000	2.42	0.00	N/A	N/A	2	24
158.00	SPY130531C00158000	3.21	0.69	N/A	N/A	4,087	2,905
158.00	SPY7130531C00158000	3.33	0.47	N/A	N/A	2	552
158.50	SPY130503C00158500	1.41	0.73	N/A	N/A	9,911	13,530
158.50	SPY7130503C00158500	1.37	0.56	N/A	N/A	527	415
158.50	SPY7130531C00158500	2.28	0.00	N/A	N/A	2	2
159.00	SPY130503C00159000	1.04	0.58	N/A	N/A	58,889	71,773
159.00	SPY7130503C00159000	1.06	0.47	N/A	N/A	121	91
159.00	SPY130510C00159000	1.58	0.62	N/A	N/A	14,433	14,287
159.00	SPY7130510C00159000	1.57	0.38	N/A	N/A	5	143
159.00	SPY130518C00159000	1.97	0.64	N/A	N/A	36,089	180,565
159.00	SPY7130518C00159000	2.00	0.47	N/A	N/A	17	9,413
159.00	SPY130524C00159000	2.31	0.70	N/A	N/A	2,785	5,519
159.00	SPY7130524C00159000	2.34	0.00	N/A	N/A	32	317
159.00	SPY130531C00159000	2.55	0.65	N/A	N/A	8,155	8,146
159.00	SPY7130531C00159000	2.49	0.00	N/A	N/A	9	3
159.50	SPY130503C00159500	0.70	0.38	N/A	N/A	59,215	176,390
159.50	SPY7130503C00159500	0.72	0.33	N/A	N/A	110	443
159.50	SPY7130531C00159500	1.89	0.00	N/A	N/A	200	62
160.00	SPY130503C00160000	0.44	0.25	N/A	N/A	75,589	156,280
160.00	SPY7130503C00160000	0.45	0.21	N/A	N/A	22	659
160.00	SPY130510C00160000	0.99	0.44	N/A	N/A	13,149	18,833
160.00	SPY7130510C00160000	1.03	0.27	N/A	N/A	2	81
160.00	SPY130518C00160000	1.37	0.50	N/A	N/A	32,203	313,942
160.00	SPY7130518C00160000	1.36	0.47	N/A	N/A	48	4,605
160.00	SPY130524C00160000	1.67	0.49	N/A	N/A	4,173	7,661
160.00	SPY7130524C00160000	1.60	0.00	N/A	N/A	100	115
160.00	SPY130531C00160000	1.94	0.53	N/A	N/A	1,767	6,007
160.00	SPY7130531C00160000	1.79	0.00	N/A	N/A	9	14
160.50	SPY130503C00160500	0.25	0.11	N/A	N/A	29,962	42,175
160.50	SPY7130503C00160500	0.16	0.05	N/A	N/A	10	16
161.00	SPY130503C00161000	0.11	0.04	N/A	N/A	41,398	52,911
161.00	SPY7130503C00161000	0.19	0.00	N/A	N/A	32	27
161.00	SPY130510C00161000	0.52	0.24	N/A	N/A	16,000	15,575
161.00	SPY7130510C00161000	0.53	0.00	N/A	N/A	5	16
161.00	SPY130518C00161000	0.87	0.35	N/A	N/A	12,498	117,036
161.00	SPY7130518C00161000	0.93	0.13	N/A	N/A	5	179
161.00	SPY130524C00161000	1.17	0.41	N/A	N/A	574	5,600
161.00	SPY7130524C00161000	1.02	0.00	N/A	N/A	30	46
161.00	SPY130531C00161000	1.45	0.44	N/A	N/A	786	4,711
161.00	SPY7130531C00161000	1.38	0.00	N/A	N/A	1	1
161.50	SPY130503C00161500	0.05	0.02	N/A	N/A	9,306	24,440
161.50	SPY7130503C00161500	0.11	0.00	N/A	N/A	71	71
161.50	SPY7130531C00161500	1.05	0.00	N/A	N/A	5	5
162.00	SPY130503C00162000	0.02	0.01	N/A	N/A	12,089	45,062
162.00	SPY7130503C00162000	0.07	0.00	N/A	N/A	2	31
162.00	SPY130510C00162000	0.25	0.12	N/A	N/A	13,798	14,071
162.00	SPY7130510C00162000	0.22	0.00	N/A	N/A	5	203
162.00	SPY130518C00162000	0.50	0.21	N/A	N/A	14,087	151,604
162.00	SPY7130518C00162000	0.50	0.00	N/A	N/A	2	299
162.00	SPY130524C00162000	0.78	0.30	N/A	N/A	1,412	7,647
162.00	SPY7130524C00162000	0.78	0.08	N/A	N/A	8	20
162.00	SPY130531C00162000	0.98	0.27	N/A	N/A	572	538
162.00	SPY7130531C00162000	0.76	0.00	N/A	N/A	1,000	1,000
163.00	SPY130503C00163000	0.01	0.00	N/A	N/A	3,444	26,571
163.00	SPY7130503C00163000	0.03	0.00	N/A	N/A	50	10
163.00	SPY130510C00163000	0.11	0.05	N/A	N/A	2,852	14,885
163.00	SPY7130510C00163000	0.13	0.00	N/A	N/A	200	200
163.00	SPY130518C00163000	0.27	0.11	N/A	N/A	13,677	151,284
163.00	SPY7130518C00163000	0.30	0.00	N/A	N/A	1	1,008
163.00	SPY130524C00163000	0.48	0.15	N/A	N/A	41,713	40,841
163.00	SPY130531C00163000	0.63	0.19	N/A	N/A	498	1,541
164.00	SPY130503C00164000	0.01	0.00	N/A	N/A	982	3,793
164.00	SPY130510C00164000	0.06	0.01	N/A	N/A	1,363	15,742
164.00	SPY130518C00164000	0.14	0.05	N/A	N/A	3,913	50,445
164.00	SPY7130518C00164000	0.18	0.00	N/A	N/A	49	555
164.00	SPY130524C00164000	0.27	0.09	N/A	N/A	50,628	49,513
164.00	SPY130531C00164000	0.41	0.13	N/A	N/A	570	1,800
165.00	SPY130503C00165000	0.01	0.00	N/A	N/A	276	8,321
165.00	SPY130510C00165000	0.04	0.03	N/A	N/A	377	1,895
165.00	SPY130518C00165000	0.08	0.03	N/A	N/A	2,026	58,194
165.00	SPY7130518C00165000	0.12	0.00	N/A	N/A	10	1,205
165.00	SPY130524C00165000	0.16	0.04	N/A	N/A	1,040	1,057
165.00	SPY130531C00165000	0.25	0.06	N/A	N/A	198	795
166.00	SPY130503C00166000	0.01	0.00	N/A	N/A	6	1,323
166.00	SPY130518C00166000	0.04	0.00	N/A	N/A	2,169	24,763
166.00	SPY7130518C00166000	0.04	0.00	N/A	N/A	1	8
166.00	SPY130524C00166000	0.10	0.00	N/A	N/A	210	1,664
166.00	SPY130531C00166000	0.14	0.01	N/A	N/A	32	111
167.00	SPY130503C00167000	0.01	0.00	N/A	N/A	29	484
167.00	SPY130518C00167000	0.03	0.00	N/A	N/A	564	8,663
167.00	SPY7130518C00167000	0.04	0.00	N/A	N/A	12	39
167.00	SPY130524C00167000	0.06	0.01	N/A	N/A	3	176
167.00	SPY130531C00167000	0.09	0.00	N/A	N/A	205	347
168.00	SPY130518C00168000	0.02	0.00	N/A	N/A	60	9,362
168.00	SPY7130518C00168000	0.10	0.00	N/A	N/A	4	4
168.00	SPY130524C00168000	0.05	0.00	N/A	N/A	11	61
169.00	SPY130518C00169000	0.03	0.02	N/A	N/A	30	12,151
170.00	SPY130503C00170000	0.01	0.00	N/A	N/A	44	415
170.00	SPY130510C00170000	0.02	0.00	N/A	N/A	12	278
170.00	SPY130518C00170000	0.01	0.01	N/A	N/A	1	46,669
170.00	SPY7130518C00170000	0.02	0.00	N/A	N/A	20	20
170.00	SPY130524C00170000	0.01	0.02	N/A	N/A	10	894
170.00	SPY130531C00170000	0.04	0.01	N/A	N/A	30	48
171.00	SPY130518C00171000	0.02	0.00	N/A	N/A	570	5,927
172.00	SPY130518C00172000	0.01	0.00	N/A	N/A	1	5,102
172.00	SPY7130518C00172000	0.02	0.00	N/A	N/A	1	209
173.00	SPY130518C00173000	0.01	0.00	N/A	N/A	47	5,281
174.00	SPY130518C00174000	0.01	0.00	N/A	N/A	7	5,476
175.00	SPY130518C00175000	0.01	0.00	N/A	N/A	6	2,360
175.00	SPY130531C00175000	0.02	0.00	N/A	N/A	2	12
176.00	SPY130518C00176000	0.01	0.00	N/A	N/A	400	4,512
177.00	SPY130518C00177000	0.01	0.00	N/A	N/A	21	2,184
178.00	SPY130518C00178000	0.01	0.00	N/A	N/A	10	75
179.00	SPY130518C00179000	0.01	0.00	N/A	N/A	100	188
180.00	SPY130518C00180000	0.01	0.00	N/A	N/A	2	205
180.00	SPY7130518C00180000	0.05	0.00	N/A	N/A	250	250
181.00	SPY130518C00181000	0.01	0.00	N/A	N/A	100	113
181.00	SPY7130518C00181000	0.05	0.00	N/A	N/A	1	1
182.00	SPY7130518C00182000	0.05	0.00	N/A	N/A	2	2
185.00	SPY130518C00185000	0.02	0.00	N/A	N/A	1	1

Put Options

Expire at close Friday, May 17, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
99.00	SPY130518P00099000	0.01	0.00	N/A	N/A	10	31
100.00	SPY130518P00100000	0.01	0.00	N/A	N/A	5,422	5,633
101.00	SPY130518P00101000	0.01	0.00	N/A	N/A	31,977	32,575
102.00	SPY130518P00102000	0.01	0.00	N/A	N/A	420	8,260
103.00	SPY130518P00103000	0.01	0.00	N/A	N/A	500	27,471
104.00	SPY130518P00104000	0.01	0.00	N/A	N/A	10,898	15,016
105.00	SPY130518P00105000	0.01	0.00	N/A	N/A	3,156	4,028
106.00	SPY130518P00106000	0.01	0.00	N/A	N/A	2,900	8,634
107.00	SPY130518P00107000	0.01	0.00	N/A	N/A	1,914	5,300
108.00	SPY130518P00108000	0.01	0.00	N/A	N/A	1,000	1,551
109.00	SPY130518P00109000	0.01	0.00	N/A	N/A	1,710	1,779
110.00	SPY130518P00110000	0.01	0.00	N/A	N/A	64	1,240
111.00	SPY130518P00111000	0.01	0.00	N/A	N/A	200	10,729
112.00	SPY130518P00112000	0.02	0.00	N/A	N/A	23,537	26,778
113.00	SPY130518P00113000	0.02	0.00	N/A	N/A	3,595	7,390
114.00	SPY130518P00114000	0.02	0.00	N/A	N/A	12,892	18,990
115.00	SPY130518P00115000	0.01	0.00	N/A	N/A	14	1,328
116.00	SPY130518P00116000	0.03	0.00	N/A	N/A	120	2,570
117.00	SPY130518P00117000	0.01	0.00	N/A	N/A	5	651
118.00	SPY130518P00118000	0.01	0.00	N/A	N/A	15,000	16,341
119.00	SPY130518P00119000	0.01	0.00	N/A	N/A	22	3,461
120.00	SPY130518P00120000	0.01	0.00	N/A	N/A	19	4,998
121.00	SPY130518P00121000	0.01	0.00	N/A	N/A	30	4,946
122.00	SPY130518P00122000	0.01	0.00	N/A	N/A	7	2,893
123.00	SPY130518P00123000	0.01	0.00	N/A	N/A	1	2,641
124.00	SPY130518P00124000	0.01	0.00	N/A	N/A	2	4,944
125.00	SPY130518P00125000	0.01	0.00	N/A	N/A	10	3,381
126.00	SPY130518P00126000	0.01	0.00	N/A	N/A	2	10,787
126.00	SPY7130518P00126000	0.11	0.00	N/A	N/A	20	8
127.00	SPY130518P00127000	0.01	0.00	N/A	N/A	12	2,342
128.00	SPY130518P00128000	0.01	0.00	N/A	N/A	10	3,476
129.00	SPY130518P00129000	0.01	0.00	N/A	N/A	10	7,885
130.00	SPY130518P00130000	0.01	0.00	N/A	N/A	7	14,424
131.00	SPY130518P00131000	0.01	0.00	N/A	N/A	1	14,872
132.00	SPY130518P00132000	0.02	0.00	N/A	N/A	101	88,814
132.00	SPY7130518P00132000	0.11	0.00	N/A	N/A	1	1
133.00	SPY130518P00133000	0.02	0.00	N/A	N/A	605	23,939
134.00	SPY130518P00134000	0.01	0.01	N/A	N/A	25	9,709
135.00	SPY130503P00135000	0.01	0.00	N/A	N/A	24	6,798
135.00	SPY7130503P00135000	0.12	0.00	N/A	N/A	1	1
135.00	SPY130510P00135000	0.01	0.00	N/A	N/A	18	832
135.00	SPY130518P00135000	0.02	0.01	N/A	N/A	10	34,853
135.00	SPY7130518P00135000	0.24	0.00	N/A	N/A	1	2
135.00	SPY130531P00135000	0.08	0.00	N/A	N/A	160	162
136.00	SPY130518P00136000	0.02	0.01	N/A	N/A	40	10,642
136.00	SPY7130518P00136000	0.19	0.00	N/A	N/A	5	5
137.00	SPY130518P00137000	0.02	0.00	N/A	N/A	515	35,880
137.00	SPY7130518P00137000	0.26	0.00	N/A	N/A	2	1
138.00	SPY130518P00138000	0.03	0.00	N/A	N/A	785	21,969
139.00	SPY130518P00139000	0.03	0.00	N/A	N/A	101	25,883
140.00	SPY130503P00140000	0.01	0.00	N/A	N/A	8	34,000
140.00	SPY130510P00140000	0.01	0.01	N/A	N/A	58	4,777
140.00	SPY130518P00140000	0.02	0.02	N/A	N/A	1,509	194,226
140.00	SPY7130518P00140000	0.09	0.00	N/A	N/A	300	1,376
140.00	SPY130524P00140000	0.05	0.01	N/A	N/A	56	3,767
140.00	SPY130531P00140000	0.07	0.03	N/A	N/A	100	130
141.00	SPY130518P00141000	0.03	0.03	N/A	N/A	127	71,766
141.00	SPY7130518P00141000	0.40	0.00	N/A	N/A	31	1,248
142.00	SPY130518P00142000	0.04	0.01	N/A	N/A	1,630	233,145
142.00	SPY7130518P00142000	0.52	0.00	N/A	N/A	100	317
143.00	SPY130503P00143000	0.01	0.00	N/A	N/A	2,128	11,749
143.00	SPY130518P00143000	0.04	0.04	N/A	N/A	1,776	66,812
143.00	SPY7130518P00143000	0.58	0.00	N/A	N/A	100	266
143.00	SPY130524P00143000	0.10	0.00	N/A	N/A	18	573
143.00	SPY130531P00143000	0.11	0.06	N/A	N/A	100	159
144.00	SPY130518P00144000	0.04	0.04	N/A	N/A	462	64,981
144.00	SPY7130518P00144000	0.14	0.00	N/A	N/A	15	58
144.00	SPY130524P00144000	0.12	0.00	N/A	N/A	10	343
145.00	SPY130503P00145000	0.01	0.00	N/A	N/A	5	23,198
145.00	SPY7130503P00145000	0.18	0.00	N/A	N/A	30	65
145.00	SPY130510P00145000	0.02	0.02	N/A	N/A	17	10,697
145.00	SPY130518P00145000	0.05	0.05	N/A	N/A	527	220,187
145.00	SPY7130518P00145000	0.08	0.03	N/A	N/A	1	220
145.00	SPY130524P00145000	0.15	0.00	N/A	N/A	2,200	3,841
145.00	SPY130531P00145000	0.14	0.10	N/A	N/A	100	801
146.00	SPY130503P00146000	0.01	0.00	N/A	N/A	2	22,495
146.00	SPY130510P00146000	0.03	0.01	N/A	N/A	98	1,034
146.00	SPY130518P00146000	0.06	0.06	N/A	N/A	900	110,728
146.00	SPY7130518P00146000	0.51	0.00	N/A	N/A	882	1,216
146.00	SPY130524P00146000	0.20	0.00	N/A	N/A	415	2,712
146.00	SPY130531P00146000	0.16	0.09	N/A	N/A	100	3,125
147.00	SPY130503P00147000	0.01	0.00	N/A	N/A	5	8,185
147.00	SPY7130503P00147000	0.41	0.00	N/A	N/A	8	10
147.00	SPY130510P00147000	0.02	0.04	N/A	N/A	327	6,523
147.00	SPY7130510P00147000	0.58	0.00	N/A	N/A	1	1
147.00	SPY130518P00147000	0.06	0.08	N/A	N/A	2,035	108,172
147.00	SPY7130518P00147000	0.13	0.00	N/A	N/A	10	1,185
147.00	SPY130524P00147000	0.19	0.04	N/A	N/A	10	2,860
147.00	SPY130531P00147000	0.21	0.12	N/A	N/A	240	1,190
148.00	SPY130503P00148000	0.01	0.00	N/A	N/A	200	25,837
148.00	SPY7130503P00148000	0.49	0.00	N/A	N/A	3	3
148.00	SPY130510P00148000	0.03	0.04	N/A	N/A	70	3,533
148.00	SPY7130510P00148000	0.06	0.00	N/A	N/A	1	16
148.00	SPY130518P00148000	0.08	0.09	N/A	N/A	865	209,592
148.00	SPY7130518P00148000	0.23	0.00	N/A	N/A	8	2,090
148.00	SPY130524P00148000	0.17	0.12	N/A	N/A	50	1,634
148.00	SPY130531P00148000	0.23	0.16	N/A	N/A	131	177
149.00	SPY130503P00149000	0.01	0.00	N/A	N/A	15	8,965
149.00	SPY7130503P00149000	0.62	0.00	N/A	N/A	1	1
149.00	SPY130510P00149000	0.03	0.07	N/A	N/A	2,261	7,317
149.00	SPY7130510P00149000	0.79	0.00	N/A	N/A	4	4
149.00	SPY130518P00149000	0.10	0.10	N/A	N/A	2,896	213,972
149.00	SPY7130518P00149000	0.30	0.00	N/A	N/A	30	954
149.00	SPY130524P00149000	0.18	0.16	N/A	N/A	127	3,105
149.00	SPY130531P00149000	0.27	0.17	N/A	N/A	775	12,202
150.00	SPY130503P00150000	0.01	0.00	N/A	N/A	12	25,880
150.00	SPY7130503P00150000	0.79	0.00	N/A	N/A	24	272
150.00	SPY130510P00150000	0.04	0.08	N/A	N/A	1,418	42,423
150.00	SPY7130510P00150000	0.08	0.00	N/A	N/A	22	24
150.00	SPY130518P00150000	0.12	0.10	N/A	N/A	22,603	390,635
150.00	SPY7130518P00150000	0.11	0.23	N/A	N/A	1	690
150.00	SPY130524P00150000	0.24	0.16	N/A	N/A	40,033	2,682
150.00	SPY7130524P00150000	0.38	0.00	N/A	N/A	6	12
150.00	SPY130531P00150000	0.33	0.21	N/A	N/A	34	4,050
150.50	SPY130503P00150500	0.01	0.01	N/A	N/A	18	7,963
151.00	SPY130503P00151000	0.01	0.01	N/A	N/A	1,798	20,158
151.00	SPY7130503P00151000	0.17	0.00	N/A	N/A	20	34
151.00	SPY130510P00151000	0.05	0.11	N/A	N/A	1,378	16,349
151.00	SPY7130510P00151000	1.10	0.00	N/A	N/A	7	4
151.00	SPY130518P00151000	0.15	0.15	N/A	N/A	2,510	132,954
151.00	SPY7130518P00151000	0.25	0.00	N/A	N/A	1	426
151.00	SPY130524P00151000	0.28	0.20	N/A	N/A	1,139	3,226
151.00	SPY7130524P00151000	0.46	0.00	N/A	N/A	28	1,222
151.00	SPY130531P00151000	0.37	0.27	N/A	N/A	44,862	449
151.50	SPY130503P00151500	0.01	0.02	N/A	N/A	348	4,233
152.00	SPY130503P00152000	0.01	0.01	N/A	N/A	4,601	43,402
152.00	SPY7130503P00152000	0.01	0.21	N/A	N/A	0	86
152.00	SPY130510P00152000	0.06	0.14	N/A	N/A	1,573	10,035
152.00	SPY7130510P00152000	0.13	0.00	N/A	N/A	7	54
152.00	SPY130518P00152000	0.19	0.16	N/A	N/A	7,283	154,928
152.00	SPY7130518P00152000	0.24	0.00	N/A	N/A	10	1,154
152.00	SPY130524P00152000	0.33	0.27	N/A	N/A	1,003	4,970
152.00	SPY7130524P00152000	0.55	0.00	N/A	N/A	30	30
152.00	SPY130531P00152000	0.48	0.27	N/A	N/A	1,547	13,373
152.50	SPY130503P00152500	0.01	0.02	N/A	N/A	885	5,178
153.00	SPY130503P00153000	0.01	0.02	N/A	N/A	4,380	141,016
153.00	SPY7130503P00153000	0.05	0.00	N/A	N/A	364	920
153.00	SPY130510P00153000	0.08	0.20	N/A	N/A	11,700	26,232
153.00	SPY7130510P00153000	1.53	0.00	N/A	N/A	8	2
153.00	SPY130518P00153000	0.24	0.23	N/A	N/A	6,940	225,549
153.00	SPY7130518P00153000	0.42	0.00	N/A	N/A	4	3,708
153.00	SPY130524P00153000	0.42	0.29	N/A	N/A	1,198	3,965
153.00	SPY7130524P00153000	0.65	0.00	N/A	N/A	10	14
153.00	SPY130531P00153000	0.57	0.34	N/A	N/A	6,614	6,597
153.50	SPY130503P00153500	0.01	0.04	N/A	N/A	157	15,224
153.50	SPY7130531P00153500	0.82	0.00	N/A	N/A	1	1
154.00	SPY130503P00154000	0.02	0.05	N/A	N/A	3,286	84,540
154.00	SPY7130503P00154000	0.20	0.00	N/A	N/A	200	293
154.00	SPY130510P00154000	0.13	0.21	N/A	N/A	1,557	13,763
154.00	SPY7130510P00154000	0.45	0.00	N/A	N/A	5	91
154.00	SPY130518P00154000	0.31	0.31	N/A	N/A	9,893	229,496
154.00	SPY7130518P00154000	0.29	0.30	N/A	N/A	6	6,273
154.00	SPY130524P00154000	0.52	0.34	N/A	N/A	1,169	3,777
154.00	SPY7130524P00154000	0.82	0.00	N/A	N/A	30	50
154.00	SPY130531P00154000	0.70	0.38	N/A	N/A	1,930	59,853
154.50	SPY130503P00154500	0.02	0.08	N/A	N/A	4,662	12,253
155.00	SPY130503P00155000	0.02	0.08	N/A	N/A	6,834	38,911
155.00	SPY7130503P00155000	0.03	0.10	N/A	N/A	5	378
155.00	SPY130510P00155000	0.17	0.33	N/A	N/A	9,193	18,855
155.00	SPY7130510P00155000	0.30	0.00	N/A	N/A	2	60
155.00	SPY130518P00155000	0.42	0.35	N/A	N/A	19,938	508,337
155.00	SPY7130518P00155000	0.41	0.30	N/A	N/A	5	2,447
155.00	SPY130524P00155000	0.64	0.41	N/A	N/A	697	4,299
155.00	SPY7130524P00155000	1.30	0.00	N/A	N/A	5	8
155.00	SPY130531P00155000	0.83	0.45	N/A	N/A	1,343	4,220
155.00	SPY7130531P00155000	0.98	0.00	N/A	N/A	1	1
155.50	SPY130503P00155500	0.02	0.14	N/A	N/A	5,824	15,936
155.50	SPY7130531P00155500	1.41	0.00	N/A	N/A	40	50
156.00	SPY130503P00156000	0.03	0.18	N/A	N/A	19,686	71,186
156.00	SPY7130503P00156000	0.03	0.36	N/A	N/A	3	623
156.00	SPY130510P00156000	0.26	0.39	N/A	N/A	5,657	15,633
156.00	SPY7130510P00156000	0.43	0.00	N/A	N/A	2	97
156.00	SPY130518P00156000	0.54	0.40	N/A	N/A	13,968	201,955
156.00	SPY7130518P00156000	0.99	0.00	N/A	N/A	16	2,428
156.00	SPY130524P00156000	0.81	0.48	N/A	N/A	940	3,652
156.00	SPY7130524P00156000	1.54	0.00	N/A	N/A	20	80
156.00	SPY130531P00156000	1.01	0.51	N/A	N/A	560	5,727
156.50	SPY130503P00156500	0.04	0.26	N/A	N/A	9,283	16,543
156.50	SPY7130503P00156500	0.31	0.00	N/A	N/A	1	7
156.50	SPY7130531P00156500	1.38	0.00	N/A	N/A	1	3
157.00	SPY130503P00157000	0.05	0.34	N/A	N/A	17,297	50,646
157.00	SPY7130503P00157000	0.07	0.33	N/A	N/A	408	466
157.00	SPY130510P00157000	0.40	0.50	N/A	N/A	13,890	28,657
157.00	SPY7130510P00157000	0.40	0.55	N/A	N/A	11	42
157.00	SPY130518P00157000	0.71	0.54	N/A	N/A	21,185	159,459
157.00	SPY7130518P00157000	0.69	0.30	N/A	N/A	3	4,193
157.00	SPY130524P00157000	0.99	0.58	N/A	N/A	909	3,422
157.00	SPY7130524P00157000	1.54	0.00	N/A	N/A	2	34
157.00	SPY130531P00157000	1.23	0.63	N/A	N/A	1,794	9,011
157.50	SPY130503P00157500	0.07	0.47	N/A	N/A	17,222	23,584
157.50	SPY7130503P00157500	0.55	0.00	N/A	N/A	13	175
157.50	SPY7130531P00157500	1.33	0.69	N/A	N/A	1	45
158.00	SPY130503P00158000	0.12	0.63	N/A	N/A	69,330	92,417
158.00	SPY7130503P00158000	0.12	0.67	N/A	N/A	374	428
158.00	SPY130510P00158000	0.59	0.69	N/A	N/A	11,838	28,047
158.00	SPY7130510P00158000	0.55	0.64	N/A	N/A	12	41
158.00	SPY130518P00158000	0.95	0.69	N/A	N/A	33,944	150,594
158.00	SPY7130518P00158000	0.91	0.72	N/A	N/A	10	1,603
158.00	SPY130524P00158000	1.26	0.68	N/A	N/A	2,988	7,257
158.00	SPY7130524P00158000	1.22	0.80	N/A	N/A	28	208
158.00	SPY130531P00158000	1.51	0.70	N/A	N/A	45,996	3,127
158.00	SPY7130531P00158000	1.56	0.00	N/A	N/A	1	1
158.50	SPY130503P00158500	0.21	0.76	N/A	N/A	32,213	26,658
158.50	SPY7130503P00158500	0.21	0.65	N/A	N/A	614	222
158.50	SPY7130531P00158500	2.10	0.01	N/A	N/A	200	201
159.00	SPY130503P00159000	0.33	0.73	N/A	N/A	69,068	51,532
159.00	SPY7130503P00159000	0.34	0.90	N/A	N/A	1,549	707
159.00	SPY130510P00159000	0.87	0.78	N/A	N/A	19,317	42,649
159.00	SPY7130510P00159000	1.74	0.00	N/A	N/A	212	137
159.00	SPY130518P00159000	1.25	0.81	N/A	N/A	41,744	123,964
159.00	SPY7130518P00159000	1.23	0.78	N/A	N/A	5	1,227
159.00	SPY130524P00159000	1.58	0.78	N/A	N/A	1,501	14,257
159.00	SPY7130524P00159000	1.63	0.41	N/A	N/A	7	374
159.00	SPY130531P00159000	1.81	0.81	N/A	N/A	8,328	8,394
159.00	SPY7130531P00159000	2.08	0.00	N/A	N/A	9	9
159.50	SPY130503P00159500	0.49	1.14	N/A	N/A	33,162	17,237
159.50	SPY7130503P00159500	0.46	1.15	N/A	N/A	125	474
159.50	SPY7130531P00159500	2.11	0.27	N/A	N/A	10	4
160.00	SPY130503P00160000	0.75	1.10	N/A	N/A	25,601	10,625
160.00	SPY7130503P00160000	0.66	1.24	N/A	N/A	261	576
160.00	SPY130510P00160000	1.28	0.97	N/A	N/A	16,447	4,870
160.00	SPY7130510P00160000	2.00	0.00	N/A	N/A	1	1
160.00	SPY130518P00160000	1.65	0.94	N/A	N/A	21,629	51,954
160.00	SPY7130518P00160000	1.67	0.90	N/A	N/A	41	376
160.00	SPY130524P00160000	1.95	0.90	N/A	N/A	871	3,299
160.00	SPY7130524P00160000	2.11	0.00	N/A	N/A	2	664
160.00	SPY130531P00160000	2.18	0.94	N/A	N/A	1,566	1,102
160.00	SPY7130531P00160000	2.18	0.19	N/A	N/A	4	12
160.50	SPY130503P00160500	1.05	1.34	N/A	N/A	7,140	3,050
160.50	SPY7130503P00160500	1.31	0.21	N/A	N/A	711	264
161.00	SPY130503P00161000	1.40	1.45	N/A	N/A	2,314	3,250
161.00	SPY7130503P00161000	4.59	0.00	N/A	N/A	20	84
161.00	SPY130510P00161000	1.82	1.18	N/A	N/A	2,261	1,919
161.00	SPY7130510P00161000	2.43	0.00	N/A	N/A	5	5
161.00	SPY130518P00161000	2.16	1.06	N/A	N/A	5,507	10,514
161.00	SPY7130518P00161000	2.19	0.44	N/A	N/A	10	381
161.00	SPY130524P00161000	2.47	0.98	N/A	N/A	261	869
161.00	SPY7130524P00161000	2.80	0.00	N/A	N/A	11	22
161.00	SPY130531P00161000	2.67	1.05	N/A	N/A	685	571
161.00	SPY7130531P00161000	2.74	0.00	N/A	N/A	11	11
161.50	SPY130503P00161500	1.84	1.46	N/A	N/A	753	551
162.00	SPY130503P00162000	2.32	1.51	N/A	N/A	824	866
162.00	SPY7130503P00162000	7.80	0.00	N/A	N/A	100	100
162.00	SPY130510P00162000	2.55	1.33	N/A	N/A	247	345
162.00	SPY7130510P00162000	7.25	0.00	N/A	N/A	82	82
162.00	SPY130518P00162000	2.76	1.16	N/A	N/A	2,151	4,681
162.00	SPY7130518P00162000	3.26	0.00	N/A	N/A	5	65
162.00	SPY130524P00162000	3.04	1.18	N/A	N/A	151	641
162.00	SPY7130524P00162000	4.30	0.00	N/A	N/A	2	2
162.00	SPY130531P00162000	3.20	0.65	N/A	N/A	433	248
163.00	SPY130503P00163000	3.28	0.83	N/A	N/A	3	10,375
163.00	SPY130510P00163000	3.31	1.54	N/A	N/A	399	426
163.00	SPY130518P00163000	3.51	1.51	N/A	N/A	286	3,147
163.00	SPY130524P00163000	3.80	0.11	N/A	N/A	10	255
163.00	SPY130531P00163000	3.82	1.29	N/A	N/A	76	100
164.00	SPY130503P00164000	4.25	0.55	N/A	N/A	157	221
164.00	SPY130510P00164000	4.39	1.46	N/A	N/A	215	89
164.00	SPY130518P00164000	4.35	1.35	N/A	N/A	70	1,075
164.00	SPY130524P00164000	4.41	1.52	N/A	N/A	21	21
164.00	SPY130531P00164000	4.60	0.73	N/A	N/A	27	44
165.00	SPY130503P00165000	5.20	1.55	N/A	N/A	210	304
165.00	SPY130510P00165000	5.31	0.84	N/A	N/A	27	21
165.00	SPY130518P00165000	5.44	1.31	N/A	N/A	131	9,195
165.00	SPY7130518P00165000	5.50	0.00	N/A	N/A	2	1
165.00	SPY130524P00165000	5.36	0.78	N/A	N/A	6	76
165.00	SPY7130524P00165000	6.60	0.00	N/A	N/A	2	2
165.00	SPY130531P00165000	5.42	1.56	N/A	N/A	44	111
166.00	SPY130503P00166000	7.05	0.00	N/A	N/A	50	50
166.00	SPY130518P00166000	6.44	0.86	N/A	N/A	8	467
166.00	SPY130524P00166000	6.48	0.00	N/A	N/A	16	17
166.00	SPY7130524P00166000	8.34	0.00	N/A	N/A	10	10
166.00	SPY130531P00166000	7.10	0.00	N/A	N/A	11	11
167.00	SPY130503P00167000	7.77	0.00	N/A	N/A	1	51
167.00	SPY130518P00167000	7.23	1.63	N/A	N/A	6	203
167.00	SPY130524P00167000	7.80	0.00	N/A	N/A	2	14
167.00	SPY130531P00167000	7.35	0.45	N/A	N/A	30	10
168.00	SPY130518P00168000	8.28	0.70	N/A	N/A	1	40
169.00	SPY130518P00169000	10.02	0.00	N/A	N/A	8	15
170.00	SPY130503P00170000	11.25	0.00	N/A	N/A	10	5
170.00	SPY130510P00170000	11.70	0.00	N/A	N/A	10	25
170.00	SPY130518P00170000	10.36	0.26	N/A	N/A	2	2,730
170.00	SPY130524P00170000	11.06	0.00	N/A	N/A	1	1
170.00	SPY130531P00170000	10.70	0.00	N/A	N/A	15	15
171.00	SPY130518P00171000	11.63	0.00	N/A	N/A	12	18
172.00	SPY130518P00172000	18.06	0.00	N/A	N/A	10	5
173.00	SPY130518P00173000	18.27	0.00	N/A	N/A	20	10
174.00	SPY130518P00174000	15.13	0.63	N/A	N/A	8	17
175.00	SPY130531P00175000	16.77	0.00	N/A	N/A	60	60
177.00	SPY130518P00177000	27.30	0.00	N/A	N/A	1	1
185.00	SPY130518P00185000	28.27	0.00	N/A	N/A	2	225
190.00	SPY130503P00190000	31.32	0.00	N/A	N/A	6	6

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)