Dow Up0.08% Nasdaq Down0.30%

SPDR S&P 500 ETF (SPY)

-NYSEArca
200.70 Down 0.18(0.09%) Sep 19, 4:00PM EDT
|After Hours : 200.28 Down 0.42 (0.21%) Sep 19, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Call OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00SPY141220C00050000151.60 0.00150.29151.51105
60.00SPY141220C00060000119.35 0.00140.30141.5201
65.00SPY141220C00065000131.25 0.00135.30136.5221
70.00SPY141220C00070000131.60 0.00130.30131.522810
80.00SPY141220C00080000121.83 0.00120.31121.534015
85.00SPY141220C0008500096.80 0.00115.32116.5401
95.00SPY141220C00095000106.60 0.00105.33106.55107
100.00SPY141220C00100000101.50Down 0.21100.34101.56466
105.00SPY141220C0010500096.51 0.0095.3596.57147
110.00SPY141220C0011000091.51 0.0090.3691.58142
115.00SPY141220C0011500086.51 0.0085.3786.59122
120.00SPY141220C0012000081.52Down 0.0880.3981.6110141
125.00SPY141220C0012500076.53Down 0.0775.4076.629110
130.00SPY141220C0013000071.58Down 0.0270.4271.641844
135.00SPY141220C0013500066.61Up 0.0165.4566.6716160
140.00SPY141220C0014000061.66Down 0.0660.4761.2542611
145.00SPY141220C0014500056.74Up 0.0455.5156.7322217
150.00SPY141220C0015000051.81Up 0.3150.5551.77461
155.00SPY141220C0015500046.76Up 0.2645.8846.822231
155.00SPY141231C0015500045.56Down 0.2345.6246.843234
160.00SPY141220C0016000041.87Up 0.1340.9041.8916341
160.00SPY141231C0016000040.77 0.0040.7041.92124
161.00SPY141220C0016100040.70 0.0039.6840.9010718
162.00SPY141220C0016200038.12 0.0038.7039.9225
163.00SPY141220C0016300038.85 0.0037.7238.941257
165.00SPY141220C0016500036.67Down 0.0636.1336.981321,330
165.00SPY141231C0016500035.78Down 0.0135.8037.026668
168.00SPY141220C0016800032.35 0.0032.8334.0524
169.00SPY141220C0016900032.72Up 1.6031.8533.07911
170.00SPY141220C0017000031.03Down 0.7731.1332.101561,533
171.00SPY141220C0017100028.39 0.0029.9131.1311
174.00SPY141220C0017400025.99 0.0027.0128.2312
175.00SPY141220C0017500027.18Up 0.3326.0527.27218457
175.00SPY141231C0017500024.96 0.0026.1227.346505
176.00SPY141220C0017600025.51 0.0025.1026.31215
176.00SPY141231C0017600024.80 0.0025.1726.39125
177.00SPY141220C0017700025.00Up 2.9924.1425.361267
177.00SPY141231C0017700021.86 0.0024.2225.447271
178.00SPY141220C0017800024.09Up 0.5423.1924.4111,472
178.00SPY141231C0017800023.05 0.0023.2724.4911442
179.00SPY141220C0017900022.95Up 0.1822.2423.4615763
179.00SPY141231C0017900022.63 0.0022.3323.551158
180.00SPY141220C0018000021.87Up 0.1021.3022.5241423,251
180.00SPY141231C0018000021.65 0.0021.4022.6112,929
181.00SPY141220C0018100020.80Up 0.2720.3621.58202,118
181.00SPY141231C0018100020.61 0.0020.4621.681227
182.00SPY141220C0018200019.98 0.0019.4320.6544,298
182.00SPY141231C0018200019.70 0.0019.5420.76146
183.00SPY141220C0018300018.89 0.0018.5019.7223,900
183.00SPY141231C0018300018.99 0.0018.6219.8311,105
184.00SPY141220C0018400018.11Up 0.7717.5818.8065,220
184.00SPY141231C0018400015.25 0.0017.7018.9262490
185.00SPY141220C0018500017.09Down 0.1116.6717.8823918,741
185.00SPY141231C0018500017.22 0.0016.8018.0110016,299
186.00SPY141220C0018600016.48Up 0.6315.7616.98301,993
186.00SPY141231C0018600014.94 0.0015.9017.1218289
187.00SPY141220C0018700015.37 0.0014.8616.0878,481
187.00SPY141231C0018700014.00 0.0015.0116.226391
188.00SPY141220C0018800014.36 0.0013.9715.19396,626
188.00SPY141231C0018800013.65 0.0014.1215.342389
189.00SPY141220C0018900013.75Up 0.0713.0914.31115,787
189.00SPY141231C0018900013.64 0.0013.2713.9121,144
190.00SPY141220C0019000012.90Up 0.1312.2312.8727934,161
190.00SPY141231C0019000013.25Up 0.5212.8013.03413,097
191.00SPY141220C0019100012.16Up 0.6611.3912.011006,920
191.00SPY141231C0019100011.77Up 1.0511.5612.18116
192.00SPY141220C0019200011.36Up 0.2510.8511.167113,592
193.00SPY141220C0019300010.00Down 0.2710.1310.33810,850
193.00SPY141231C001930009.02 0.009.9010.5211
194.00SPY141220C001940009.36Up 0.019.229.524910,482
194.00SPY141231C001940008.46 0.009.479.7226
195.00SPY141220C001950008.57Down 0.138.478.7221127,161
195.00SPY141231C001950009.28Up 0.598.708.9337,821
196.00SPY141220C001960007.76Down 0.127.447.956211,243
196.00SPY141231C001960006.55 0.007.928.1611155
197.00SPY141220C001970007.04Down 0.097.067.1529116,644
197.00SPY141231C001970006.01 0.007.297.396256
198.00SPY141220C001980006.30Down 0.136.346.4283418,668
198.00SPY141231C001980006.27 0.006.586.6750868
199.00SPY141220C001990005.80 0.005.645.7226919,532
199.00SPY141231C001990005.35 0.005.895.9810181
200.00SPY141220C002000005.00Down 0.104.985.062,31352,260
200.00SPY141231C002000005.37Up 0.055.235.321816,568
201.00SPY141220C002010004.54Up 0.104.354.439288,438
201.00SPY141231C002010004.72Up 0.094.614.701111,128
202.00SPY141220C002020003.79Down 0.043.803.842,1116,228
202.00SPY141231C002020004.10Down 0.034.024.11668901
203.00SPY141220C002030003.29Up 0.013.223.295,0182,665
203.00SPY141231C002030003.42 0.003.473.55111,413
204.00SPY141220C002040002.76Down 0.062.722.793953,031
204.00SPY141231C002040003.09Up 0.072.973.05191457
205.00SPY141220C002050002.36Up 0.042.262.331,008137,714
205.00SPY141231C002050002.58Up 0.022.512.5922835,327
206.00SPY141220C002060001.93Down 0.021.861.936161,681
206.00SPY141231C002060002.31Up 0.132.092.1740167
207.00SPY141220C002070001.58Up 0.011.511.576115,395
207.00SPY141231C002070001.85Up 0.061.721.80205524
208.00SPY141220C002080001.30Up 0.061.201.273161,406
208.00SPY141231C002080001.45 0.001.401.475896
209.00SPY141220C002090001.02Down 0.040.941.0120749
209.00SPY141231C002090001.24Up 0.071.121.18221,821
210.00SPY141220C002100000.77Down 0.030.740.802,257157,414
210.00SPY141231C002100000.92Down 0.010.890.962046,405
211.00SPY141220C002110000.61Up 0.010.570.63153111
211.00SPY141231C002110000.62 0.000.690.76100106
212.00SPY141220C002120000.47Down 0.020.430.4922,09332,963
212.00SPY141231C002120000.59Down 0.060.540.603550
213.00SPY141220C002130000.39 0.000.330.381,0065,180
214.00SPY141220C002140000.30 0.000.250.312307
215.00SPY141220C002150000.22Down 0.020.190.2431269,296
215.00SPY141231C002150000.29Up 0.010.240.301086,924
216.00SPY141220C002160000.15 0.000.140.201831
217.00SPY141220C002170000.13 0.000.120.153233
218.00SPY141220C002180000.10 0.000.090.13155176
219.00SPY141220C002190000.09 0.000.070.1016
220.00SPY141220C002200000.09Up 0.010.060.096122,987
220.00SPY141231C002200000.10Up 0.020.070.112504,076
225.00SPY141220C002250000.02 0.000.020.0547,628
225.00SPY141231C002250000.04 0.000.020.0620568
230.00SPY141220C002300000.03 0.000.010.0454,346
230.00SPY141231C002300000.03 0.00N/A0.0424169
235.00SPY141220C002350000.02 0.00N/A0.033602,467
235.00SPY141231C002350000.01 0.00N/A0.031040
240.00SPY141220C002400000.03 0.00N/A0.02101537
240.00SPY141231C002400000.01 0.00N/A0.0320320
245.00SPY141220C002450000.01 0.00N/A0.02601,831
250.00SPY141220C002500000.01 0.00N/A0.02104,499
255.00SPY141220C002550000.04 0.00N/A0.020274
260.00SPY141220C002600000.01 0.00N/A0.021004,323
Put OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00SPY141220P000100000.01 0.00N/A0.0220723
20.00SPY141220P000200000.01 0.00N/A0.031015,005
25.00SPY141220P000250000.03 0.00N/A0.0202,931
30.00SPY141220P000300000.01 0.00N/A0.0244,661
35.00SPY141220P000350000.01 0.00N/A0.0218455
40.00SPY141220P000400000.01 0.00N/A0.0388,717
45.00SPY141220P000450000.01 0.00N/A0.0218968
50.00SPY141220P000500000.02 0.00N/A0.02355,090
55.00SPY141220P000550000.01 0.00N/A0.0251,217
60.00SPY141220P000600000.01 0.00N/A0.02103,174
65.00SPY141220P000650000.05 0.00N/A0.02204,963
70.00SPY141220P000700000.01 0.00N/A0.013511,955
75.00SPY141220P000750000.01 0.00N/A0.02138,347
80.00SPY141220P000800000.01 0.00N/A0.025,4708,770
85.00SPY141220P000850000.01 0.00N/A0.023327,804
85.00SPY141231P000850000.01 0.00N/A0.033429
90.00SPY141220P000900000.01Down 0.01N/A0.021014,484
90.00SPY141231P000900000.14 0.00N/A0.031020
95.00SPY141220P000950000.01 0.00N/A0.031008,320
95.00SPY141231P000950000.01 0.00N/A0.045142
100.00SPY141220P001000000.02 0.00N/A0.041026,110
100.00SPY141231P001000000.03 0.00N/A0.04100735
105.00SPY141220P001050000.02 0.000.010.05121,006
105.00SPY141231P001050000.01 0.000.010.05203243
110.00SPY141220P001100000.03 0.000.010.0410044,821
110.00SPY141231P001100000.03 0.000.020.063692
115.00SPY141220P001150000.03 0.000.020.05527,159
115.00SPY141231P001150000.08 0.000.030.076718
120.00SPY141220P001200000.05 0.000.030.04521,457
120.00SPY141231P001200000.10 0.000.040.0922,344
125.00SPY141220P001250000.06 0.000.030.07342,767
125.00SPY141231P001250000.13 0.000.060.1013436
130.00SPY141220P001300000.07Down 0.010.050.0810064,260
130.00SPY141231P001300000.09 0.000.080.11601,926
135.00SPY141220P001350000.09Down 0.010.080.111224,575
135.00SPY141231P001350000.12 0.000.100.13101,922
140.00SPY141220P001400000.15 0.000.110.1317,00842,150
140.00SPY141231P001400000.23 0.000.130.16102,602
145.00SPY141220P001450000.17Up 0.010.160.181035,024
145.00SPY141231P001450000.21 0.000.160.21151,627
146.00SPY141231P001460000.20 0.000.170.231029
147.00SPY141231P001470000.56 0.000.180.2421,034
148.00SPY141231P001480000.61 0.000.190.242341
149.00SPY141231P001490000.75 0.000.190.261,1531,292
150.00SPY141220P001500000.20 0.000.190.22577,146
150.00SPY141231P001500000.24Down 0.010.200.281517,348
151.00SPY141231P001510000.77 0.000.230.29352805
152.00SPY141231P001520000.88 0.000.220.301,8031,987
153.00SPY141231P001530000.37 0.000.260.3172161
154.00SPY141231P001540000.40 0.000.270.332,0002,212
155.00SPY141220P001550000.27Down 0.040.250.2927196,454
155.00SPY141231P001550000.27Down 0.070.290.34502,087
156.00SPY141231P001560000.32Down 0.080.300.3681,710
157.00SPY141231P001570000.42 0.000.320.37404534
158.00SPY141231P001580001.21 0.000.340.39188313
159.00SPY141220P001590000.30Down 0.020.310.35111,801
159.00SPY141231P001590001.38 0.000.360.41211,179
160.00SPY141220P001600000.34Down 0.010.330.3714281,170
160.00SPY141231P001600000.42Up 0.020.360.436068,401
161.00SPY141220P001610000.33Down 0.120.340.3819,756
161.00SPY141231P001610000.50 0.000.400.46441,003
162.00SPY141220P001620000.38Up 0.020.360.412122,824
162.00SPY141231P001620000.55 0.000.430.4823,417
163.00SPY141220P001630000.37Down 0.020.380.4315,419
163.00SPY141231P001630001.42 0.000.450.50230748
164.00SPY141220P001640000.42Down 0.050.400.451111,401
164.00SPY141231P001640000.66 0.000.480.53332,708
165.00SPY141220P001650000.45 0.000.430.471345,414
165.00SPYJ141220P001650005.78 0.00N/A5.0005
165.00SPY141231P001650000.55Down 0.060.500.55154,538
166.00SPY141220P001660000.47Up 0.010.450.49144,932
166.00SPY141231P001660000.53Down 0.160.530.5822,015
167.00SPY141220P001670000.52Up 0.030.470.521743,625
167.00SPY141231P001670000.82 0.000.560.6116,239
168.00SPY141220P001680000.54Down 0.070.490.552811,355
168.00SPY141231P001680000.87 0.000.590.651261
169.00SPY141220P001690000.57Up 0.020.530.582,36016,686
169.00SPY141231P001690000.69 0.000.630.68136,061
170.00SPY141220P001700000.59Up 0.010.560.6195589,700
170.00SPY141231P001700000.65Down 0.040.670.722013,993
171.00SPY141220P001710000.57Down 0.240.600.65513,313
171.00SPY141231P001710000.75 0.000.710.7612,107
172.00SPY141220P001720000.67Up 0.010.640.6810618,927
172.00SPY141231P001720001.11 0.000.740.80454,469
173.00SPY141220P001730000.70Down 0.030.670.7220,70345,036
173.00SPY141231P001730000.75Down 0.080.790.852,7506,203
174.00SPY141220P001740000.76Up 0.030.710.761226,219
174.00SPY141231P001740001.27 0.000.840.90726,542
175.00SPY141220P001750000.77Down 0.010.750.811,28842,329
175.00SPY141231P001750000.92Up 0.010.880.953,2838,272
176.00SPY141220P001760000.82Down 0.050.800.862410,066
176.00SPY141231P001760000.97 0.000.941.011504,937
177.00SPY141220P001770000.80Down 0.080.840.91117,803
177.00SPY141231P001770001.05 0.001.001.0753,781
178.00SPY141220P001780000.94Down 0.010.900.971,00626,437
178.00SPY141231P001780001.13 0.001.061.13525,797
179.00SPY141220P001790000.99Down 0.010.961.037548,725
179.00SPY141231P001790001.18 0.001.131.20105,754
180.00SPY141220P001800001.08Up 0.011.021.0964681,244
180.00SPY141231P001800001.24Down 0.031.211.2435138,504
181.00SPY141220P001810001.14Up 0.011.101.161,7149,156
181.00SPY141231P001810001.30Down 0.081.281.36106,889
182.00SPY141220P001820001.18Down 0.081.181.241399,711
182.00SPY141231P001820001.48Down 0.061.371.44354,322
183.00SPY141220P001830001.31Up 0.011.261.335812,704
183.00SPY141231P001830001.80 0.001.461.541883,326
184.00SPY141220P001840001.36Down 0.041.351.4115714,814
184.00SPY141231P001840001.65Up 0.031.561.641583,192
185.00SPY141220P001850001.50Up 0.011.451.511,19775,146
185.00SPY141231P001850001.74Down 0.011.671.7584,224
186.00SPY141220P001860001.57Down 0.101.551.62746,953
186.00SPY141231P001860001.92Up 0.051.781.87252,004
187.00SPY141220P001870001.70Down 0.021.661.7341114,605
187.00SPY141231P001870001.91Down 1.011.911.991015,121
188.00SPY141220P001880001.83Down 0.011.801.874,32244,896
188.00SPY141231P001880002.10Down 0.042.062.1356,956
189.00SPY141220P001890001.95Down 0.021.942.0027712,946
189.00SPY141231P001890002.24Down 0.032.202.28101,579
190.00SPY141220P001900002.09Down 0.042.082.141,45446,477
190.00SPY141231P001900002.43Down 0.022.362.446826,724
191.00SPY141220P001910002.25Down 0.062.252.311,10221,928
191.00SPY141231P001910002.62Down 0.462.542.612510
192.00SPY141220P001920002.43Down 0.072.422.497517,971
192.00SPY141231P001920002.90Up 0.072.722.8010217
193.00SPY141220P001930002.69Up 0.042.622.6927715,714
193.00SPY141231P001930003.11Up 0.032.933.0130438
194.00SPY141220P001940002.88Down 0.072.832.8957410,868
194.00SPY141231P001940003.34Down 0.093.153.2245730
195.00SPY141220P001950003.03Down 0.093.063.1396055,079
195.00SPY141231P001950003.60Up 0.103.393.4712733,179
196.00SPY141220P001960003.31Down 0.063.323.3815432,858
196.00SPY141231P001960003.64Down 0.193.663.73115495
197.00SPY141220P001970003.69Up 0.053.593.668514,770
197.00SPY141231P001970004.46 0.003.944.02182288
198.00SPY141220P001980003.92Down 0.033.903.9720528,032
198.00SPY141231P001980004.80 0.004.254.34277342
199.00SPY141220P001990004.26Up 0.014.244.3163819,789
199.00SPY141231P001990004.34Down 0.524.594.673172
200.00SPY141220P002000004.60Down 0.054.604.681,15523,162
200.00SPY141231P002000004.95Down 0.054.965.05105,882
201.00SPY141220P002010005.01Down 0.185.015.096854,389
201.00SPY141231P002010005.33Down 0.385.375.46195133
202.00SPY141220P002020005.45Down 0.115.465.55753972
202.00SPY141231P002020005.48Down 0.475.815.9110021
203.00SPY141220P002030006.04Down 0.125.956.00155112
203.00SPY141231P002030006.25Down 0.266.296.392131
204.00SPY141220P002040006.71Up 0.116.406.6341101
204.00SPY141231P002040008.64 0.006.777.121666
205.00SPY141220P002050007.13Up 0.016.897.601247,810
205.00SPY141231P002050007.55Down 0.017.337.8010441
206.00SPY141220P002060007.53Down 1.277.647.941633
206.00SPY141231P002060007.94Down 2.527.958.57112
207.00SPY141220P002070008.62 0.008.328.942442
208.00SPY141220P002080009.34 0.009.049.682291
208.00SPY141231P002080009.00Down 0.519.299.653031
209.00SPY141220P0020900010.07Down 0.039.2610.4813558
210.00SPY141220P0021000010.80Down 0.9010.0811.305417,364
210.00SPY141231P0021000010.46Down 0.6210.4511.4910350
211.00SPY141220P0021100011.76Up 0.0810.9312.15101,023
212.00SPY141220P0021200013.82 0.0011.8213.04135306
213.00SPY141220P0021300013.91 0.0012.7313.950243
215.00SPY141220P0021500015.06Down 0.2614.6815.848951,858
215.00SPY141231P0021500022.71 0.0014.6915.9126
220.00SPY141220P0022000022.20 0.0019.5020.7227,376
220.00SPY141231P0022000025.42 0.0019.5220.741010
225.00SPY141220P0022500024.33Down 2.2224.4625.681353
230.00SPY141220P0023000038.67 0.0029.4430.6680177
230.00SPY141231P0023000036.26 0.0029.4430.66310620
235.00SPY141220P0023500044.45 0.0034.4335.65800890
240.00SPY141220P0024000049.08 0.0039.4240.64467581
240.00SPY141231P0024000044.29 0.0039.4240.641010
245.00SPY141220P0024500054.83 0.0044.4245.64101,263
250.00SPY141220P0025000049.95Down 8.5749.4150.63152,316
255.00SPY141220P0025500065.38 0.0054.4155.6310450
260.00SPY141220P0026000067.96 0.0059.4060.6241,151
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.