SPY Options | SPDR S&P 500 Stock

Dow

1.35% Nasdaq

1.12%

SPDR S&P 500 (SPY)

-NYSEArca

163.45 Jun 19, 4:00PM EDT|Pre-Market : 162.11 1.34 (0.82%) 6:44AM EDT - Nasdaq Real Time Price

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 Saturday, December 21, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
50.00	SPY131221C00050000	111.63	0.00	N/A	N/A	15	5
60.00	SPY131221C00060000	107.16	0.00	N/A	N/A	2	12
70.00	SPY131221C00070000	94.81	0.00	N/A	N/A	1	472
75.00	SPY131221C00075000	80.98	0.00	N/A	N/A	0	74
80.00	SPY131221C00080000	83.10	0.00	N/A	N/A	70	199
85.00	SPY131221C00085000	74.01	0.00	N/A	N/A	5	6
90.00	SPY131221C00090000	74.50	0.00	N/A	N/A	40	245
95.00	SPY131221C00095000	66.65	0.00	N/A	N/A	4	5
100.00	SPY131221C00100000	65.40	0.00	N/A	N/A	2	277
105.00	SPY131221C00105000	58.30	0.00	N/A	N/A	3	2,004
110.00	SPY131221C00110000	55.65	0.00	N/A	N/A	14	266
115.00	SPY131221C00115000	50.05	0.00	N/A	N/A	1	240
115.00	SPY131231C00115000	40.46	0.00	N/A	N/A	8	8
116.00	SPY131231C00116000	39.49	0.00	N/A	N/A	8	8
118.00	SPY131231C00118000	37.57	0.00	N/A	N/A	8	8
120.00	SPY131221C00120000	45.37	0.00	N/A	N/A	2	1,377
120.00	SPY131231C00120000	45.10	0.00	N/A	N/A	2	27
121.00	SPY131221C00121000	22.83	0.00	N/A	N/A	0	20
123.00	SPY131221C00123000	19.60	0.00	N/A	N/A	0	67
124.00	SPY131221C00124000	20.29	0.00	N/A	N/A	0	77
125.00	SPY131221C00125000	40.55	3.65	N/A	N/A	4	5,963
125.00	SPY131231C00125000	34.28	0.00	N/A	N/A	2	8
126.00	SPY131221C00126000	19.36	0.00	N/A	N/A	0	616
127.00	SPY131221C00127000	37.70	0.00	N/A	N/A	2	583
128.00	SPY131221C00128000	32.25	0.00	N/A	N/A	0	1,166
129.00	SPY131221C00129000	34.18	0.00	N/A	N/A	60	1,173
130.00	SPY131221C00130000	34.47	0.37	N/A	N/A	54	7,731
130.00	SPY131231C00130000	35.26	0.00	N/A	N/A	1	36
131.00	SPY131221C00131000	34.15	0.00	N/A	N/A	141	424
131.00	SPY131231C00131000	33.30	0.00	N/A	N/A	1	1
132.00	SPY131221C00132000	31.88	0.00	N/A	N/A	500	1,017
132.00	SPY131231C00132000	32.94	0.00	N/A	N/A	1	58
133.00	SPY131221C00133000	33.03	0.00	N/A	N/A	9	368
133.00	SPY131231C00133000	34.95	0.00	N/A	N/A	13	13
134.00	SPY131221C00134000	22.73	0.00	N/A	N/A	0	612
134.00	SPY131231C00134000	25.01	0.00	N/A	N/A	0	145
135.00	SPY131221C00135000	29.93	0.00	N/A	N/A	370	23,735
135.00	SPY131231C00135000	29.02	0.00	N/A	N/A	10	315
136.00	SPY131221C00136000	28.85	1.01	N/A	N/A	5	1,400
136.00	SPY131231C00136000	31.96	0.00	N/A	N/A	20	21
137.00	SPY131221C00137000	27.22	0.53	N/A	N/A	5	1,451
137.00	SPY131231C00137000	15.65	0.00	N/A	N/A	0	30
138.00	SPY131221C00138000	28.43	0.00	N/A	N/A	6	1,141
138.00	SPY131231C00138000	27.09	0.00	N/A	N/A	2	249
139.00	SPY131221C00139000	27.52	0.00	N/A	N/A	6	1,987
139.00	SPY131231C00139000	27.86	0.00	N/A	N/A	45	173
140.00	SPY131221C00140000	26.29	0.00	N/A	N/A	6	38,602
140.00	SPY131231C00140000	24.78	0.00	N/A	N/A	10	243
141.00	SPY131221C00141000	21.91	0.00	N/A	N/A	60	2,323
141.00	SPY131231C00141000	14.36	0.00	N/A	N/A	0	718
142.00	SPY131221C00142000	21.42	0.00	N/A	N/A	1	2,500
142.00	SPY131231C00142000	18.27	0.00	N/A	N/A	1	746
143.00	SPY131221C00143000	21.26	0.00	N/A	N/A	4	15,528
143.00	SPY131231C00143000	15.62	0.00	N/A	N/A	0	806
144.00	SPY131221C00144000	22.61	0.00	N/A	N/A	2	2,034
144.00	SPY131231C00144000	22.22	0.00	N/A	N/A	4	471
145.00	SPY131221C00145000	20.02	1.84	N/A	N/A	16	12,124
145.00	SPY131231C00145000	18.39	0.00	N/A	N/A	1	627
146.00	SPY131221C00146000	18.30	0.00	N/A	N/A	9	3,900
146.00	SPY7131221C00146000	13.21	0.00	N/A	N/A	0	14
146.00	SPY131231C00146000	19.40	0.00	N/A	N/A	14	1,078
147.00	SPY131221C00147000	19.95	2.49	N/A	N/A	7	1,317
147.00	SPY7131221C00147000	18.25	0.00	N/A	N/A	39	39
147.00	SPY131231C00147000	19.51	0.00	N/A	N/A	27	1,010
148.00	SPY131221C00148000	19.19	0.36	N/A	N/A	5	4,778
148.00	SPY131231C00148000	18.73	0.00	N/A	N/A	19	2,652
149.00	SPY131221C00149000	18.42	0.00	N/A	N/A	5	4,862
149.00	SPY131231C00149000	16.69	0.00	N/A	N/A	2	1,572
150.00	SPY131221C00150000	16.56	1.30	N/A	N/A	2,284	34,635
150.00	SPY7131221C00150000	16.75	0.00	N/A	N/A	1	34
150.00	SPY131231C00150000	17.50	1.26	N/A	N/A	14	2,178
151.00	SPY131221C00151000	15.16	1.64	N/A	N/A	3	2,808
151.00	SPY131231C00151000	16.71	0.00	N/A	N/A	2	1,417
152.00	SPY131221C00152000	14.88	1.59	N/A	N/A	30	3,237
152.00	SPY7131221C00152000	10.25	0.00	N/A	N/A	75	77
152.00	SPY131231C00152000	14.51	0.00	N/A	N/A	6	952
153.00	SPY131221C00153000	15.12	0.89	N/A	N/A	10	5,651
153.00	SPY131231C00153000	16.91	0.00	N/A	N/A	5	836
154.00	SPY131221C00154000	13.75	0.00	N/A	N/A	27	7,845
154.00	SPY131231C00154000	12.62	0.00	N/A	N/A	27	761
155.00	SPY131221C00155000	12.78	0.80	N/A	N/A	6	33,128
155.00	SPY7131221C00155000	11.04	0.00	N/A	N/A	17	112
155.00	SPY131231C00155000	14.10	0.00	N/A	N/A	2	3,985
156.00	SPY131221C00156000	12.68	0.56	N/A	N/A	1	3,380
156.00	SPY7131221C00156000	11.82	0.00	N/A	N/A	32	60
156.00	SPY131231C00156000	11.80	0.00	N/A	N/A	11	4,040
157.00	SPY131221C00157000	12.38	0.00	N/A	N/A	25	4,037
157.00	SPY7131221C00157000	11.04	0.00	N/A	N/A	21	31
157.00	SPY131231C00157000	10.93	0.00	N/A	N/A	3	5,618
158.00	SPY131221C00158000	11.20	0.09	N/A	N/A	2	8,114
158.00	SPY7131221C00158000	10.84	0.00	N/A	N/A	278	3,062
158.00	SPY131231C00158000	10.27	0.00	N/A	N/A	33	1,929
159.00	SPY131221C00159000	10.78	0.07	N/A	N/A	377	4,994
159.00	SPY7131221C00159000	8.87	0.00	N/A	N/A	12	43
159.00	SPYJ131221C00159000	9.30	0.00	N/A	N/A	21	21
159.00	SPY131231C00159000	10.49	0.00	N/A	N/A	3	1,613
160.00	SPY131221C00160000	8.80	1.55	N/A	N/A	4,367	44,564
160.00	SPY7131221C00160000	8.76	0.00	N/A	N/A	750	1,327
160.00	SPYJ131221C00160000	9.19	0.00	N/A	N/A	10	12
160.00	SPY131231C00160000	8.83	1.33	N/A	N/A	915	5,543
161.00	SPY131221C00161000	8.34	1.31	N/A	N/A	273	6,552
161.00	SPY7131221C00161000	7.64	0.00	N/A	N/A	37	171
161.00	SPYJ131221C00161000	8.73	0.00	N/A	N/A	10	10
161.00	SPY131231C00161000	9.69	0.00	N/A	N/A	10	1,087
162.00	SPY131221C00162000	7.90	1.08	N/A	N/A	118	3,608
162.00	SPY7131221C00162000	7.18	0.00	N/A	N/A	37	1,023
162.00	SPY131231C00162000	9.07	0.00	N/A	N/A	38	6,267
163.00	SPY131221C00163000	6.88	1.36	N/A	N/A	1,264	11,074
163.00	SPY7131221C00163000	8.36	0.00	N/A	N/A	193	262
163.00	SPY131231C00163000	7.40	0.54	N/A	N/A	130	3,265
164.00	SPY131221C00164000	6.41	1.31	N/A	N/A	45	5,250
164.00	SPY7131221C00164000	6.87	0.00	N/A	N/A	12	510
164.00	SPY131231C00164000	6.40	1.38	N/A	N/A	2	2,574
165.00	SPY131221C00165000	5.83	1.19	N/A	N/A	1,514	53,542
165.00	SPY7131221C00165000	6.77	0.40	N/A	N/A	5	23
165.00	SPY131231C00165000	6.90	0.36	N/A	N/A	11	4,421
166.00	SPY131221C00166000	5.30	1.33	N/A	N/A	33	6,708
166.00	SPY7131221C00166000	6.62	0.00	N/A	N/A	18	226
166.00	SPY131231C00166000	6.05	0.25	N/A	N/A	50	1,629
167.00	SPY131221C00167000	5.03	0.89	N/A	N/A	75	6,565
167.00	SPY7131221C00167000	5.14	0.00	N/A	N/A	80	1,328
167.00	SPY131231C00167000	6.13	0.00	N/A	N/A	85	1,552
168.00	SPY131221C00168000	4.64	0.88	N/A	N/A	32	9,057
168.00	SPY7131221C00168000	5.38	0.00	N/A	N/A	14	646
168.00	SPY131231C00168000	5.27	0.40	N/A	N/A	35	2,863
169.00	SPY131221C00169000	4.54	0.50	N/A	N/A	712	3,174
169.00	SPY7131221C00169000	5.40	0.00	N/A	N/A	48	362
169.00	SPY131231C00169000	4.82	0.49	N/A	N/A	224	1,427
170.00	SPY131221C00170000	3.48	0.98	N/A	N/A	629	70,415
170.00	SPY7131221C00170000	3.56	0.00	N/A	N/A	47	1,335
170.00	SPY131231C00170000	3.63	0.73	N/A	N/A	20	11,525
171.00	SPY131221C00171000	3.58	0.44	N/A	N/A	1	3,383
171.00	SPY7131221C00171000	3.62	0.00	N/A	N/A	2	1,518
172.00	SPY131221C00172000	2.74	0.62	N/A	N/A	1	25,618
172.00	SPY7131221C00172000	2.62	0.00	N/A	N/A	31	151
173.00	SPY131221C00173000	3.03	0.26	N/A	N/A	111	4,899
173.00	SPY7131221C00173000	2.29	0.00	N/A	N/A	97	130
174.00	SPY131221C00174000	2.92	0.00	N/A	N/A	85	11,697
174.00	SPY7131221C00174000	3.57	0.00	N/A	N/A	20	78
175.00	SPY131221C00175000	1.86	0.68	N/A	N/A	549	38,758
175.00	SPY7131221C00175000	1.95	0.00	N/A	N/A	900	625
175.00	SPY131231C00175000	2.74	0.00	N/A	N/A	10	7,011
176.00	SPY131221C00176000	1.67	0.59	N/A	N/A	78	6,805
177.00	SPY131221C00177000	1.42	0.63	N/A	N/A	110	4,480
178.00	SPY131221C00178000	1.55	0.22	N/A	N/A	10	12,761
179.00	SPY131221C00179000	1.16	0.41	N/A	N/A	4,126	10,886
180.00	SPY131221C00180000	0.90	0.46	N/A	N/A	23,084	55,566
180.00	SPY7131221C00180000	1.92	0.00	N/A	N/A	1,044	1,320
180.00	SPY131231C00180000	1.31	0.16	N/A	N/A	5	9,724
181.00	SPY131221C00181000	0.83	0.31	N/A	N/A	147	4,063
182.00	SPY131221C00182000	0.70	0.33	N/A	N/A	11	30,814
183.00	SPY131221C00183000	0.87	0.00	N/A	N/A	77	2,150
184.00	SPY131221C00184000	0.66	0.00	N/A	N/A	6	3,624
185.00	SPY131221C00185000	0.40	0.25	N/A	N/A	50	27,392
185.00	SPY7131221C00185000	0.85	0.00	N/A	N/A	3	3
185.00	SPY131231C00185000	0.68	0.00	N/A	N/A	50	40,908
186.00	SPY131221C00186000	0.37	0.05	N/A	N/A	104	4,155
187.00	SPY131221C00187000	0.71	0.00	N/A	N/A	93	9,288
188.00	SPY131221C00188000	0.41	0.00	N/A	N/A	545	2,560
189.00	SPY131221C00189000	0.27	0.00	N/A	N/A	128	4,858
190.00	SPY131221C00190000	0.19	0.13	N/A	N/A	2	39,432
190.00	SPY7131221C00190000	0.64	0.00	N/A	N/A	100	421
190.00	SPY131231C00190000	0.32	0.00	N/A	N/A	50	22,653
195.00	SPY131221C00195000	0.11	0.00	N/A	N/A	450	19,213
195.00	SPY131231C00195000	0.10	0.04	N/A	N/A	1	12,642
200.00	SPY131221C00200000	0.09	0.00	N/A	N/A	100	30,693
205.00	SPY131221C00205000	0.04	0.00	N/A	N/A	2	475
210.00	SPY131221C00210000	0.02	0.00	N/A	N/A	90	21,463
215.00	SPY131221C00215000	0.02	0.00	N/A	N/A	60	5,307
220.00	SPY131221C00220000	0.07	0.00	N/A	N/A	5,000	6,150

Put Options

Expire at close Saturday, December 21, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
20.00	SPY131221P00020000	0.02	0.00	N/A	N/A	0	10,888
25.00	SPY131221P00025000	0.01	0.00	N/A	N/A	0	204
30.00	SPY131221P00030000	0.02	0.00	N/A	N/A	0	3,194
35.00	SPY131221P00035000	0.02	0.00	N/A	N/A	0	1,133
40.00	SPY131221P00040000	0.01	0.00	N/A	N/A	40	900
45.00	SPY131221P00045000	0.03	0.00	N/A	N/A	0	948
50.00	SPY131221P00050000	0.02	0.00	N/A	N/A	40	1,600
55.00	SPY131221P00055000	0.01	0.00	N/A	N/A	15	5,337
60.00	SPY131221P00060000	0.01	0.00	N/A	N/A	5	7,256
65.00	SPY131221P00065000	0.02	0.00	N/A	N/A	2	7,366
70.00	SPY131221P00070000	0.01	0.00	N/A	N/A	25	19,568
75.00	SPY131221P00075000	0.04	0.00	N/A	N/A	4	10,885
80.00	SPY131221P00080000	0.07	0.00	N/A	N/A	501	26,603
82.00	SPY131221P00082000	0.07	0.00	N/A	N/A	10	10
85.00	SPY131221P00085000	0.09	0.00	N/A	N/A	1	10,227
89.00	SPY131221P00089000	0.10	0.00	N/A	N/A	194	218
90.00	SPY131221P00090000	0.13	0.01	N/A	N/A	5	18,246
91.00	SPY131221P00091000	0.12	0.00	N/A	N/A	24	39
92.00	SPY131221P00092000	0.12	0.00	N/A	N/A	5	11
93.00	SPY131221P00093000	0.16	0.00	N/A	N/A	1	1
94.00	SPY131221P00094000	0.15	0.00	N/A	N/A	1	1,001
95.00	SPY131221P00095000	0.14	0.01	N/A	N/A	14	13,563
96.00	SPY131221P00096000	0.17	0.00	N/A	N/A	1	1
97.00	SPY131221P00097000	0.19	0.00	N/A	N/A	215	251
98.00	SPY131221P00098000	0.20	0.00	N/A	N/A	1	46
99.00	SPY131221P00099000	0.17	0.00	N/A	N/A	45	45
100.00	SPY131221P00100000	0.22	0.00	N/A	N/A	22	69,621
100.00	SPY131231P00100000	0.22	0.00	N/A	N/A	1	2,805
101.00	SPY131221P00101000	0.20	0.00	N/A	N/A	43	43
102.00	SPY131221P00102000	0.21	0.00	N/A	N/A	43	43
103.00	SPY131221P00103000	0.29	0.00	N/A	N/A	1	43
104.00	SPY131221P00104000	0.32	0.00	N/A	N/A	65	107
105.00	SPY131221P00105000	0.33	0.00	N/A	N/A	5	18,499
105.00	SPY131231P00105000	0.33	0.00	N/A	N/A	5	441
106.00	SPY131221P00106000	0.38	0.00	N/A	N/A	69	100
107.00	SPY131221P00107000	0.28	0.00	N/A	N/A	39	39
108.00	SPY131221P00108000	0.43	0.00	N/A	N/A	8	43
109.00	SPY131221P00109000	0.31	0.00	N/A	N/A	37	39
110.00	SPY131221P00110000	0.50	0.00	N/A	N/A	11	22,053
110.00	SPY131231P00110000	0.51	0.00	N/A	N/A	1	310
111.00	SPY131231P00111000	0.56	0.00	N/A	N/A	1	9
112.00	SPY131231P00112000	0.44	0.57	N/A	N/A	226	292
113.00	SPY131231P00113000	0.46	0.01	N/A	N/A	226	274
114.00	SPY131231P00114000	1.56	0.00	N/A	N/A	0	31
115.00	SPY131221P00115000	0.45	0.04	N/A	N/A	6	88,891
115.00	SPY131231P00115000	0.54	0.00	N/A	N/A	4	723
116.00	SPY131221P00116000	0.68	0.00	N/A	N/A	62	1,197
116.00	SPY131231P00116000	0.59	0.00	N/A	N/A	17,262	13,009
117.00	SPY131221P00117000	0.72	0.00	N/A	N/A	61	816
117.00	SPY131231P00117000	0.49	0.00	N/A	N/A	1	7
118.00	SPY131221P00118000	0.70	0.00	N/A	N/A	3	5,415
118.00	SPY7131221P00118000	0.82	0.00	N/A	N/A	0	1
118.00	SPY131231P00118000	0.61	0.00	N/A	N/A	5	207
119.00	SPY131221P00119000	0.81	0.00	N/A	N/A	79	2,246
119.00	SPY131231P00119000	1.47	0.00	N/A	N/A	10	34
120.00	SPY131221P00120000	0.61	0.07	N/A	N/A	6	54,468
120.00	SPY131231P00120000	0.98	0.00	N/A	N/A	247	2,609
121.00	SPY131221P00121000	0.74	0.00	N/A	N/A	25	2,106
121.00	SPY131231P00121000	0.73	0.06	N/A	N/A	10	377
122.00	SPY131221P00122000	0.82	0.00	N/A	N/A	50	27,974
122.00	SPY131231P00122000	0.71	0.00	N/A	N/A	72	321
123.00	SPY131221P00123000	0.78	0.11	N/A	N/A	63	3,084
123.00	SPY131231P00123000	0.94	0.00	N/A	N/A	8	853
124.00	SPY131221P00124000	0.83	0.00	N/A	N/A	3	1,194
124.00	SPY131231P00124000	0.87	0.00	N/A	N/A	25	359
125.00	SPY131221P00125000	0.90	0.03	N/A	N/A	11	30,233
125.00	SPY7131221P00125000	1.22	0.00	N/A	N/A	6	26
125.00	SPY131231P00125000	1.15	0.00	N/A	N/A	10	1,035
126.00	SPY131221P00126000	0.95	0.00	N/A	N/A	1	1,267
126.00	SPY131231P00126000	1.05	0.00	N/A	N/A	10	569
127.00	SPY131221P00127000	0.94	0.07	N/A	N/A	11	19,183
127.00	SPY131231P00127000	1.34	0.00	N/A	N/A	112	364
128.00	SPY131221P00128000	1.03	0.02	N/A	N/A	100	7,928
128.00	SPY7131221P00128000	2.33	0.00	N/A	N/A	12	27
128.00	SPY131231P00128000	1.20	0.00	N/A	N/A	6	623
129.00	SPY131221P00129000	1.05	0.05	N/A	N/A	10	1,758
129.00	SPY7131221P00129000	1.58	0.00	N/A	N/A	1	1
129.00	SPY131231P00129000	1.09	0.00	N/A	N/A	25	369
130.00	SPY131221P00130000	1.17	0.01	N/A	N/A	80	31,118
130.00	SPY7131221P00130000	1.40	0.00	N/A	N/A	90	90
130.00	SPY131231P00130000	1.33	0.18	N/A	N/A	25	3,804
131.00	SPY131221P00131000	1.48	0.00	N/A	N/A	6	1,299
131.00	SPY131231P00131000	1.71	0.00	N/A	N/A	82	5,108
132.00	SPY131221P00132000	1.26	0.12	N/A	N/A	35	5,440
132.00	SPY131231P00132000	1.46	0.00	N/A	N/A	15	1,064
133.00	SPY131221P00133000	1.46	0.10	N/A	N/A	5	6,279
133.00	SPY7131221P00133000	2.53	0.00	N/A	N/A	0	34
133.00	SPY131231P00133000	1.56	0.00	N/A	N/A	17,735	17,410
134.00	SPY131221P00134000	1.39	0.06	N/A	N/A	10	5,676
134.00	SPY131231P00134000	1.74	0.00	N/A	N/A	63	1,462
135.00	SPY131221P00135000	1.65	0.11	N/A	N/A	824	44,646
135.00	SPY7131221P00135000	1.95	0.00	N/A	N/A	5	5
135.00	SPY131231P00135000	1.63	0.00	N/A	N/A	382	6,741
136.00	SPY131221P00136000	1.78	0.12	N/A	N/A	121	4,251
136.00	SPY7131221P00136000	3.65	0.00	N/A	N/A	0	1
136.00	SPY131231P00136000	1.49	0.00	N/A	N/A	59	988
137.00	SPY131221P00137000	1.82	0.10	N/A	N/A	66	4,610
137.00	SPY131231P00137000	1.90	0.00	N/A	N/A	10	3,468
138.00	SPY131221P00138000	1.96	0.17	N/A	N/A	109	19,084
138.00	SPY131231P00138000	2.07	0.16	N/A	N/A	59	3,056
139.00	SPY131221P00139000	2.10	0.14	N/A	N/A	126	5,582
139.00	SPY7131221P00139000	2.90	0.00	N/A	N/A	1	1
139.00	SPY131231P00139000	2.15	0.00	N/A	N/A	10	450
140.00	SPY131221P00140000	2.04	0.02	N/A	N/A	16	81,728
140.00	SPY7131221P00140000	2.36	0.00	N/A	N/A	5	66
140.00	SPY131231P00140000	2.07	0.12	N/A	N/A	75	7,863
141.00	SPY131221P00141000	2.23	0.06	N/A	N/A	179	4,410
141.00	SPY7131221P00141000	2.70	0.00	N/A	N/A	801	801
141.00	SPY131231P00141000	2.46	0.14	N/A	N/A	111	1,132
142.00	SPY131221P00142000	2.15	0.14	N/A	N/A	366	12,175
142.00	SPY7131221P00142000	3.10	0.00	N/A	N/A	1	1
142.00	SPY131231P00142000	2.60	0.27	N/A	N/A	174	3,332
143.00	SPY131221P00143000	2.41	0.03	N/A	N/A	10	20,116
143.00	SPY131231P00143000	2.66	0.07	N/A	N/A	70	1,049
144.00	SPY131221P00144000	2.73	0.16	N/A	N/A	69	12,410
144.00	SPY7131221P00144000	2.82	0.00	N/A	N/A	651	1,226
144.00	SPY131231P00144000	2.59	0.12	N/A	N/A	37	1,171
145.00	SPY131221P00145000	2.93	0.21	N/A	N/A	1,042	65,281
145.00	SPY7131221P00145000	2.66	0.00	N/A	N/A	1	27
145.00	SPY131231P00145000	3.10	0.24	N/A	N/A	13	2,397
146.00	SPY131221P00146000	2.68	0.17	N/A	N/A	437	17,789
146.00	SPY7131221P00146000	2.77	0.00	N/A	N/A	11	12
146.00	SPY131231P00146000	2.95	0.10	N/A	N/A	6	2,004
147.00	SPY131221P00147000	3.33	0.32	N/A	N/A	401	18,586
147.00	SPY7131221P00147000	3.11	0.00	N/A	N/A	11	53
147.00	SPY131231P00147000	3.16	0.00	N/A	N/A	60	940
148.00	SPY131221P00148000	3.42	0.24	N/A	N/A	290	38,303
148.00	SPY7131221P00148000	3.25	0.00	N/A	N/A	621	626
148.00	SPY131231P00148000	3.58	0.00	N/A	N/A	22	873
149.00	SPY131221P00149000	3.44	0.11	N/A	N/A	2,502	8,902
149.00	SPY7131221P00149000	3.42	0.00	N/A	N/A	22	2,952
149.00	SPY131231P00149000	3.77	0.00	N/A	N/A	54	1,797
150.00	SPY131221P00150000	3.85	0.31	N/A	N/A	433	54,927
150.00	SPY7131221P00150000	3.63	0.00	N/A	N/A	14	137
150.00	SPY131231P00150000	4.03	0.26	N/A	N/A	72	14,711
151.00	SPY131221P00151000	4.00	0.18	N/A	N/A	6,538	10,904
151.00	SPY7131221P00151000	4.01	0.00	N/A	N/A	298	358
151.00	SPY131231P00151000	4.29	0.28	N/A	N/A	64	4,576
152.00	SPY131221P00152000	4.30	0.30	N/A	N/A	255	14,079
152.00	SPY131231P00152000	4.15	0.04	N/A	N/A	11	8,445
153.00	SPY131221P00153000	4.41	0.21	N/A	N/A	106	27,655
153.00	SPY7131221P00153000	7.49	0.00	N/A	N/A	0	1
153.00	SPY131231P00153000	4.36	0.13	N/A	N/A	90	1,855
154.00	SPY131221P00154000	4.67	0.12	N/A	N/A	41	4,481
154.00	SPY7131221P00154000	5.50	0.00	N/A	N/A	4	14
154.00	SPY131231P00154000	4.61	0.09	N/A	N/A	100	3,853
155.00	SPY131221P00155000	5.17	0.48	N/A	N/A	90	22,304
155.00	SPY7131221P00155000	4.95	0.00	N/A	N/A	10	39
155.00	SPY131231P00155000	4.96	0.00	N/A	N/A	90	2,894
156.00	SPY131221P00156000	5.44	0.39	N/A	N/A	124	3,939
156.00	SPY7131221P00156000	5.70	0.00	N/A	N/A	20	33
156.00	SPY131231P00156000	5.74	0.55	N/A	N/A	170	3,242
157.00	SPY131221P00157000	5.75	0.52	N/A	N/A	18	6,135
157.00	SPY7131221P00157000	6.30	0.00	N/A	N/A	132	111
157.00	SPY131231P00157000	5.85	0.35	N/A	N/A	123	3,170
158.00	SPY131221P00158000	6.10	0.39	N/A	N/A	1,603	22,864
158.00	SPY7131221P00158000	6.40	0.00	N/A	N/A	12	53
158.00	SPY131231P00158000	5.73	0.00	N/A	N/A	2	981
159.00	SPY131221P00159000	6.35	0.30	N/A	N/A	17	3,151
159.00	SPY7131221P00159000	7.55	0.00	N/A	N/A	12	31
159.00	SPY131231P00159000	6.05	0.00	N/A	N/A	47	989
160.00	SPY131221P00160000	6.99	0.79	N/A	N/A	271	19,099
160.00	SPY7131221P00160000	7.95	0.00	N/A	N/A	12	197
160.00	SPY131231P00160000	6.33	0.16	N/A	N/A	20	1,175
161.00	SPY131221P00161000	7.19	0.63	N/A	N/A	2,396	5,887
161.00	SPY7131221P00161000	8.65	0.00	N/A	N/A	15	165
161.00	SPY131231P00161000	7.39	0.55	N/A	N/A	1	1,766
162.00	SPY131221P00162000	7.75	0.80	N/A	N/A	183	3,580
162.00	SPY7131221P00162000	7.83	0.00	N/A	N/A	220	552
162.00	SPY131231P00162000	7.88	0.66	N/A	N/A	1	5,932
163.00	SPY131221P00163000	8.08	0.83	N/A	N/A	125	9,657
163.00	SPY7131221P00163000	9.23	0.00	N/A	N/A	70	138
163.00	SPY131231P00163000	8.38	0.10	N/A	N/A	72	724
164.00	SPY131221P00164000	8.34	0.58	N/A	N/A	86	6,057
164.00	SPY7131221P00164000	8.65	0.48	N/A	N/A	9	1,064
164.00	SPY131231P00164000	8.76	0.30	N/A	N/A	2	1,021
165.00	SPY131221P00165000	9.18	1.00	N/A	N/A	6,695	16,522
165.00	SPY7131221P00165000	8.75	0.00	N/A	N/A	12	368
165.00	SPY131231P00165000	9.24	0.82	N/A	N/A	14	1,110
166.00	SPY131221P00166000	9.30	0.71	N/A	N/A	44	6,863
166.00	SPY7131221P00166000	10.36	0.00	N/A	N/A	12	223
166.00	SPY131231P00166000	9.01	0.00	N/A	N/A	18	2,382
167.00	SPY131221P00167000	9.22	0.04	N/A	N/A	5	8,434
167.00	SPY7131221P00167000	9.80	0.00	N/A	N/A	72	45
167.00	SPY131231P00167000	9.38	0.29	N/A	N/A	10	2,039
168.00	SPY131221P00168000	9.69	0.07	N/A	N/A	9	1,728
168.00	SPY7131221P00168000	10.01	0.00	N/A	N/A	60	446
168.00	SPY131231P00168000	11.20	0.00	N/A	N/A	2	1,727
169.00	SPY131221P00169000	10.11	0.00	N/A	N/A	72	664
169.00	SPY7131221P00169000	10.81	0.00	N/A	N/A	50	123
169.00	SPY131231P00169000	11.75	0.00	N/A	N/A	29	1,050
170.00	SPY131221P00170000	11.91	1.21	N/A	N/A	4	4,047
170.00	SPY7131221P00170000	11.15	0.00	N/A	N/A	6	58
170.00	SPY131231P00170000	13.90	0.00	N/A	N/A	1	209
171.00	SPY131221P00171000	12.84	0.00	N/A	N/A	4	351
172.00	SPY131221P00172000	12.08	0.00	N/A	N/A	10	193
172.00	SPY7131221P00172000	14.40	0.00	N/A	N/A	1	1
173.00	SPY131221P00173000	14.48	0.00	N/A	N/A	23	146
173.00	SPY7131221P00173000	11.88	0.00	N/A	N/A	26	26
174.00	SPY131221P00174000	15.01	0.00	N/A	N/A	11	571
174.00	SPY7131221P00174000	18.00	0.00	N/A	N/A	5	53
175.00	SPY131221P00175000	13.95	0.82	N/A	N/A	10	897
175.00	SPY131231P00175000	14.65	1.27	N/A	N/A	9	184
176.00	SPY131221P00176000	14.67	0.79	N/A	N/A	26	38
177.00	SPY131221P00177000	15.77	0.00	N/A	N/A	7	75
178.00	SPY131221P00178000	18.10	0.00	N/A	N/A	125	171
179.00	SPY131221P00179000	16.74	0.00	N/A	N/A	292	1,385
180.00	SPY131221P00180000	19.78	0.00	N/A	N/A	12	587
180.00	SPY131231P00180000	19.87	0.00	N/A	N/A	10	51
181.00	SPY131221P00181000	22.19	0.00	N/A	N/A	105	105
182.00	SPY131221P00182000	20.17	0.00	N/A	N/A	53	38
183.00	SPY131221P00183000	21.11	0.00	N/A	N/A	99	75
184.00	SPY131221P00184000	23.57	0.00	N/A	N/A	200	108
185.00	SPY131221P00185000	25.84	0.00	N/A	N/A	3	66
185.00	SPY131231P00185000	23.95	0.96	N/A	N/A	8	12
186.00	SPY131221P00186000	26.51	0.00	N/A	N/A	10	10
187.00	SPY131221P00187000	26.36	0.00	N/A	N/A	43	53
188.00	SPY131221P00188000	29.70	0.00	N/A	N/A	10	10
190.00	SPY131221P00190000	29.30	0.00	N/A	N/A	25	78
190.00	SPY131231P00190000	30.56	0.00	N/A	N/A	5	5
195.00	SPY131221P00195000	29.28	0.00	N/A	N/A	2	51
195.00	SPY131231P00195000	35.15	0.00	N/A	N/A	60	110
200.00	SPY131221P00200000	38.70	0.00	N/A	N/A	1	1,136
205.00	SPY131221P00205000	51.10	0.00	N/A	N/A	0	202
210.00	SPY131221P00210000	47.37	0.00	N/A	N/A	50	1,514
215.00	SPY131221P00215000	57.56	0.00	N/A	N/A	0	80
220.00	SPY131221P00220000	57.05	0.00	N/A	N/A	11	121

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)