Dow Down1.40% Nasdaq Down1.59%

SPDR S&P 500 ETF (SPY)

-NYSEArca
194.35 2.67(1.36%) Oct 1, 4:00PM EDT
|After Hours : 194.64 Up 0.29 (0.15%) Oct 1, 7:59PM EDT
OptionsGet Options for:
View By Expiration: 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 0.00N/AN/A105
60.00SPY141220C00060000119.35 0.00N/AN/A01
65.00SPY141220C00065000131.25 0.00N/AN/A21
70.00SPY141220C00070000131.60 0.00N/AN/A2810
80.00SPY141220C00080000121.83 0.00N/AN/A4015
85.00SPY141220C0008500096.80 0.00N/AN/A01
95.00SPY141220C00095000106.60 0.00N/AN/A107
100.00SPY141220C00100000101.50 0.00N/AN/A466
105.00SPY141220C0010500096.51 0.00N/AN/A147
110.00SPY141220C0011000091.51 0.00N/AN/A142
115.00SPY141220C0011500086.51 0.00N/AN/A122
120.00SPY141220C0012000081.52 0.00N/AN/A10141
125.00SPY141220C0012500071.70 0.00N/AN/A50110
130.00SPY141220C0013000071.58 0.00N/AN/A1844
135.00SPY141220C0013500061.29 0.00N/AN/A27160
140.00SPY141220C0014000057.04 0.00N/AN/A16607
145.00SPY141220C0014500052.10 0.00N/AN/A6196
150.00SPY141220C0015000051.81 0.00N/AN/A461
155.00SPY141220C0015500043.45 0.00N/AN/A441
155.00SPY141231C0015500044.60 0.00N/AN/A234
160.00SPY141220C0016000037.96 0.00N/AN/A19548
160.00SPY141231C0016000039.79 0.00N/AN/A84
161.00SPY141220C0016100033.76Down 3.24N/AN/A354
162.00SPY141220C0016200038.12 0.00N/AN/A25
163.00SPY141220C0016300038.85 0.00N/AN/A1257
164.00SPY141220C0016400033.95 0.00N/AN/A2894
165.00SPY141220C0016500031.08Down 1.44N/AN/A271,430
165.00SPY141231C0016500034.84 0.00N/AN/A249
166.00SPY141220C0016600031.42 0.00N/AN/A42826
167.00SPY141220C0016700030.51 0.00N/AN/A91103
168.00SPY141220C0016800029.55 0.00N/AN/A40139
169.00SPY141220C0016900029.24 0.00N/AN/A9118
169.00SPY141231C0016900030.16 0.00N/AN/A100100
170.00SPY141220C0017000025.38Down 2.32N/AN/A1051,733
171.00SPY141220C0017100025.19Down 2.05N/AN/A413
171.00SPY141231C0017100028.42 0.00N/AN/A100100
173.00SPY141220C0017300028.77 0.00N/AN/A1110
174.00SPY141220C0017400025.48 0.00N/AN/A12
175.00SPY141220C0017500021.10Down 2.04N/AN/A3422
175.00SPY141231C0017500024.25 0.00N/AN/A1525
176.00SPY141220C0017600022.56 0.00N/AN/A226
176.00SPY141231C0017600024.80 0.00N/AN/A125
177.00SPY141220C0017700019.76Down 3.21N/AN/A25267
177.00SPY141231C0017700021.86 0.00N/AN/A7271
178.00SPY141220C0017800024.09 0.00N/AN/A11,472
178.00SPY141231C0017800023.05 0.00N/AN/A11442
179.00SPY141220C0017900017.42Down 5.53N/AN/A2768
179.00SPY141231C0017900022.63 0.00N/AN/A1158
180.00SPY141220C0018000016.10Down 2.84N/AN/A4223,194
180.00SPY141231C0018000016.50Down 1.50N/AN/A923,146
181.00SPY141220C0018100015.27Down 2.24N/AN/A112,107
181.00SPY141231C0018100020.61 0.00N/AN/A1227
182.00SPY141220C0018200016.50Up 0.12N/AN/A14,314
182.00SPY141231C0018200019.70 0.00N/AN/A146
183.00SPY141220C0018300013.93Down 2.84N/AN/A123,899
183.00SPY141231C0018300018.99 0.00N/AN/A11,105
184.00SPY141220C0018400013.72Down 1.03N/AN/A825,296
184.00SPY141231C0018400015.25 0.00N/AN/A62490
185.00SPY141220C0018500012.31Down 1.67N/AN/A5718,690
185.00SPY141231C0018500012.74Down 2.33N/AN/A716,298
186.00SPY141220C0018600011.21Down 2.65N/AN/A362,054
186.00SPY141231C0018600011.96Down 1.46N/AN/A1289
187.00SPY141220C0018700010.65Down 1.62N/AN/A818,482
187.00SPY141231C0018700014.00 0.00N/AN/A6391
188.00SPY141220C001880009.68Down 2.82N/AN/A1566,825
188.00SPY141231C0018800011.81 0.00N/AN/A4465
189.00SPY141220C001890009.30Down 1.82N/AN/A4475,870
189.00SPY141231C001890009.27Down 2.09N/AN/A111,139
190.00SPY141220C001900008.36Down 1.64N/AN/A32334,298
190.00SPY141231C001900008.50Down 1.73N/AN/A223,087
191.00SPY141220C001910007.78Down 1.76N/AN/A3267,279
191.00SPY141231C001910008.76Down 0.51N/AN/A322,066
192.00SPY141220C001920007.02Down 1.74N/AN/A58313,897
192.00SPY141231C001920009.04 0.00N/AN/A31464
193.00SPY141220C001930006.38Down 1.63N/AN/A1,84611,389
193.00SPY141231C001930006.66Down 1.96N/AN/A13623
194.00SPY141220C001940005.73Down 1.41N/AN/A2,04111,240
194.00SPY141231C001940005.90Down 2.05N/AN/A637
195.00SPY141220C001950005.00Down 1.53N/AN/A2,09455,935
195.00SPY141231C001950005.44Down 1.44N/AN/A927,964
196.00SPY141220C001960004.38Down 1.54N/AN/A1,37812,626
196.00SPY141231C001960004.70Down 1.12N/AN/A84233
197.00SPY141220C001970003.88Down 1.10N/AN/A1,17519,607
197.00SPY141231C001970004.23Down 1.28N/AN/A32269
198.00SPY141220C001980003.36Down 1.14N/AN/A3,36421,425
198.00SPY141231C001980003.66Down 1.27N/AN/A445678
199.00SPY141220C001990002.96Down 0.97N/AN/A1,13820,271
199.00SPY141231C001990003.25Down 0.84N/AN/A306155
200.00SPY141220C002000002.47Down 0.89N/AN/A7,13155,529
200.00SPY141231C002000002.70Down 1.10N/AN/A5,65717,418
201.00SPY141220C002010002.04Down 0.97N/AN/A78510,706
201.00SPY141231C002010002.23Down 0.88N/AN/A4201,505
202.00SPY141220C002020001.76Down 0.78N/AN/A3,3067,554
202.00SPY141231C002020001.90Down 0.82N/AN/A191,218
203.00SPY141220C002030001.36Down 0.74N/AN/A8827,016
203.00SPY141231C002030001.65Down 0.60N/AN/A6111,340
204.00SPY141220C002040001.10Down 0.55N/AN/A9614,320
204.00SPY141231C002040001.27Down 0.71N/AN/A2002,460
205.00SPY141220C002050000.88Down 0.56N/AN/A8,853141,096
205.00SPY141231C002050001.07Down 0.54N/AN/A10,06535,788
206.00SPY141220C002060000.68Down 0.40N/AN/A8144,505
206.00SPY141231C002060000.87Down 0.38N/AN/A15,206313
207.00SPY141220C002070000.56Down 0.34N/AN/A5276,524
207.00SPY141231C002070000.68Down 0.35N/AN/A145487
208.00SPY141220C002080000.39Down 0.27N/AN/A2383,150
208.00SPY141231C002080000.54Down 0.37N/AN/A15,44215,657
209.00SPY141220C002090000.32Down 0.19N/AN/A3024,289
209.00SPY141231C002090000.41Down 0.21N/AN/A32,022
210.00SPY141220C002100000.23Down 0.16N/AN/A1,897164,584
210.00SPY141231C002100000.33Down 0.19N/AN/A5,41674,511
211.00SPY141220C002110000.19Down 0.10N/AN/A421,788
211.00SPY141231C002110000.43 0.00N/AN/A41,160
212.00SPY141220C002120000.15Down 0.07N/AN/A265,438
212.00SPY141231C002120000.30 0.00N/AN/A3901,635
213.00SPY141220C002130000.11Down 0.05N/AN/A26,222
213.00SPY141231C002130000.23 0.00N/AN/A1602,064
214.00SPY141220C002140000.09Down 0.03N/AN/A22536
214.00SPY141231C002140000.18 0.00N/AN/A4354
215.00SPY141220C002150000.07Down 0.02N/AN/A1,24669,045
215.00SPY141231C002150000.09Down 0.03N/AN/A2486,947
216.00SPY141220C002160000.06Down 0.03N/AN/A6127
217.00SPY141220C002170000.04Down 0.02N/AN/A10643
218.00SPY141220C002180000.09 0.00N/AN/A5181
219.00SPY141220C002190000.06 0.00N/AN/A9096
220.00SPY141220C002200000.03 0.00N/AN/A1723,333
220.00SPY141231C002200000.04Down 0.01N/AN/A114,326
225.00SPY141220C002250000.01 0.00N/AN/A307,629
225.00SPY141231C002250000.04 0.00N/AN/A20568
230.00SPY141220C002300000.03 0.00N/AN/A54,346
230.00SPY141231C002300000.01 0.00N/AN/A10179
235.00SPY141220C002350000.02 0.00N/AN/A3602,467
235.00SPY141231C002350000.01 0.00N/AN/A1040
240.00SPY141220C002400000.03 0.00N/AN/A101537
240.00SPY141231C002400000.01 0.00N/AN/A20320
245.00SPY141220C002450000.01 0.00N/AN/A601,831
250.00SPY141220C002500000.01 0.00N/AN/A94,508
255.00SPY141220C002550000.04 0.00N/AN/A0274
260.00SPY141220C002600000.01 0.00N/AN/A1004,323
Put OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00SPY141220P000100000.01 0.00N/AN/A20723
20.00SPY141220P000200000.01 0.00N/AN/A1015,005
25.00SPY141220P000250000.03 0.00N/AN/A02,931
30.00SPY141220P000300000.01 0.00N/AN/A44,661
35.00SPY141220P000350000.01 0.00N/AN/A18455
40.00SPY141220P000400000.01 0.00N/AN/A88,717
45.00SPY141220P000450000.01 0.00N/AN/A18968
50.00SPY141220P000500000.02 0.00N/AN/A355,090
55.00SPY141220P000550000.01 0.00N/AN/A51,217
60.00SPY141220P000600000.01 0.00N/AN/A103,174
65.00SPY141220P000650000.05 0.00N/AN/A204,963
70.00SPY141220P000700000.01 0.00N/AN/A3511,955
75.00SPY141220P000750000.01 0.00N/AN/A138,347
80.00SPY141220P000800000.01 0.00N/AN/A38,770
85.00SPY141220P000850000.01 0.00N/AN/A3327,804
85.00SPY141231P000850000.01 0.00N/AN/A3429
90.00SPY141220P000900000.01 0.00N/AN/A314,499
90.00SPY141231P000900000.14 0.00N/AN/A1020
95.00SPY141220P000950000.01 0.00N/AN/A1008,320
95.00SPY141231P000950000.01 0.00N/AN/A5142
100.00SPY141220P001000000.02 0.00N/AN/A2026,110
100.00SPY141231P001000000.03 0.00N/AN/A100735
105.00SPY141220P001050000.02 0.00N/AN/A60021,034
105.00SPY141231P001050000.01 0.00N/AN/A203243
110.00SPY141220P001100000.03 0.00N/AN/A10044,821
110.00SPY141231P001100000.03 0.00N/AN/A3692
115.00SPY141220P001150000.03 0.00N/AN/A7027,159
115.00SPY141231P001150000.08 0.00N/AN/A6718
120.00SPY141220P001200000.06 0.00N/AN/A1225,940
120.00SPY141231P001200000.07Up 0.01N/AN/A102,344
125.00SPY141220P001250000.07 0.00N/AN/A542,770
125.00SPY141231P001250000.13 0.00N/AN/A13436
130.00SPY141220P001300000.08Down 0.01N/AN/A10063,900
130.00SPY141231P001300000.12Down 0.01N/AN/A11,937
135.00SPY141220P001350000.12 0.00N/AN/A1,25224,540
135.00SPY141231P001350000.14 0.00N/AN/A101,922
140.00SPY141220P001400000.16Down 0.01N/AN/A36342,202
140.00SPY141231P001400000.20Up 0.03N/AN/A32,602
145.00SPY141220P001450000.22Up 0.04N/AN/A40235,128
145.00SPY141231P001450000.25Up 0.01N/AN/A101,630
146.00SPY141231P001460000.25Up 0.05N/AN/A229
147.00SPY141231P001470000.25 0.00N/AN/A101,042
148.00SPY141231P001480000.61 0.00N/AN/A2341
149.00SPY141231P001490000.24 0.00N/AN/A301,353
150.00SPY141220P001500000.30Up 0.04N/AN/A2377,996
150.00SPY141231P001500000.35Up 0.05N/AN/A29119,728
151.00SPY141231P001510000.77 0.00N/AN/A352805
152.00SPY141231P001520000.37 0.00N/AN/A31,990
153.00SPY141231P001530000.33 0.00N/AN/A10167
154.00SPY141231P001540000.34 0.00N/AN/A502,237
155.00SPY141220P001550000.37Up 0.02N/AN/A87296,283
155.00SPY141231P001550000.48Up 0.09N/AN/A52,075
156.00SPY141231P001560000.42 0.00N/AN/A2361,707
157.00SPY141231P001570000.42 0.00N/AN/A45579
158.00SPY141231P001580000.54Down 0.67N/AN/A1313
159.00SPY141220P001590000.47Up 0.02N/AN/A1616,851
159.00SPY141231P001590000.59 0.00N/AN/A101,184
160.00SPY141220P001600000.52Up 0.06N/AN/A4,27686,226
160.00SPY141231P001600000.63Up 0.12N/AN/A1228,075
161.00SPY141220P001610000.57Up 0.07N/AN/A679,746
161.00SPY141231P001610000.50 0.00N/AN/A441,003
162.00SPY141220P001620000.65Up 0.12N/AN/A11825,007
162.00SPY141231P001620000.60 0.00N/AN/A1273,751
163.00SPY141220P001630000.65Up 0.08N/AN/A45,786
163.00SPY141231P001630000.81Up 0.23N/AN/A940848
164.00SPY141220P001640000.74Up 0.13N/AN/A22311,411
164.00SPY141231P001640000.88Up 0.22N/AN/A1002,708
165.00SPY141220P001650000.74Up 0.11N/AN/A19,52748,024
165.00SPYJ141220P001650005.78 0.00N/AN/A05
165.00SPY141231P001650000.84Up 0.06N/AN/A1154,664
166.00SPY141220P001660000.82Up 0.14N/AN/A5,0955,941
166.00SPY141231P001660000.76 0.00N/AN/A2432,232
167.00SPY141220P001670000.85Up 0.12N/AN/A803,716
167.00SPY141231P001670001.01Up 0.19N/AN/A1546,239
168.00SPY141220P001680000.92Up 0.16N/AN/A4811,348
168.00SPY141231P001680001.05Up 0.19N/AN/A59259
169.00SPY141220P001690001.02Up 0.20N/AN/A1,00518,967
169.00SPY141231P001690001.13Up 0.21N/AN/A2697,331
170.00SPY141220P001700001.07Up 0.22N/AN/A2,09888,600
170.00SPY141231P001700001.21Up 0.19N/AN/A82214,323
171.00SPY141220P001710001.19Up 0.26N/AN/A1,06613,346
171.00SPY141231P001710001.35Up 0.32N/AN/A8852,149
172.00SPY141220P001720001.17Up 0.21N/AN/A1,79118,844
172.00SPY141231P001720001.48Up 0.39N/AN/A264,659
173.00SPY141220P001730001.27Up 0.23N/AN/A1,18465,031
173.00SPY141231P001730001.23 0.00N/AN/A3494,879
174.00SPY141220P001740001.36Up 0.22N/AN/A8726,371
174.00SPY141231P001740001.65Up 0.32N/AN/A1266,829
175.00SPY141220P001750001.44Up 0.23N/AN/A1,52042,903
175.00SPY141231P001750001.74Up 0.29N/AN/A5117,573
176.00SPY141220P001760001.55Up 0.26N/AN/A1,11711,222
176.00SPY141231P001760001.91Up 0.41N/AN/A284,824
177.00SPY141220P001770001.64Up 0.24N/AN/A1,97926,734
177.00SPY141231P001770002.01Up 0.49N/AN/A2873,853
178.00SPY141220P001780001.85Up 0.36N/AN/A47831,502
178.00SPY141231P001780002.10Up 0.51N/AN/A44225,431
179.00SPY141220P001790001.98Up 0.40N/AN/A59311,275
179.00SPY141231P001790002.20Up 0.37N/AN/A1475,403
180.00SPY141220P001800002.01Up 0.33N/AN/A5,56297,593
180.00SPY141231P001800002.40Up 0.56N/AN/A4,03238,939
181.00SPY141220P001810002.19Up 0.41N/AN/A2,04410,694
181.00SPY141231P001810002.58Up 0.50N/AN/A4566,723
182.00SPY141220P001820002.52Up 0.66N/AN/A35211,194
182.00SPY141231P001820002.77Up 0.73N/AN/A284,542
183.00SPY141220P001830002.52Up 0.43N/AN/A1,60012,965
183.00SPY141231P001830002.87Up 0.60N/AN/A1403,591
184.00SPY141220P001840002.73Up 0.52N/AN/A1,70415,584
184.00SPY141231P001840003.08Up 0.68N/AN/A1563,317
185.00SPY141220P001850002.94Up 0.56N/AN/A3,83775,229
185.00SPY141231P001850003.30Up 0.75N/AN/A4584,340
186.00SPY141220P001860003.15Up 0.70N/AN/A59216,368
186.00SPY141231P001860003.40Up 0.64N/AN/A532,093
187.00SPY141220P001870003.37Up 0.64N/AN/A1,17419,933
187.00SPY141231P001870003.65Up 0.60N/AN/A20515,044
188.00SPY141220P001880003.57Up 0.75N/AN/A1,41350,880
188.00SPY141231P001880004.01Up 0.66N/AN/A4347,242
189.00SPY141220P001890003.95Up 0.89N/AN/A2,66020,784
189.00SPY141231P001890004.22Up 0.74N/AN/A1311,839
190.00SPY141220P001900004.15Up 0.86N/AN/A4,98661,423
190.00SPY141231P001900004.81Up 1.18N/AN/A64926,793
191.00SPY141220P001910004.46Up 0.82N/AN/A1,20822,368
191.00SPY141231P001910004.97Up 1.00N/AN/A35170
192.00SPY141220P001920004.77Up 1.03N/AN/A1,87620,648
192.00SPY141231P001920004.83Up 0.76N/AN/A1,231240
193.00SPY141220P001930005.06Up 1.00N/AN/A3,71419,284
193.00SPY141231P001930005.57Up 1.12N/AN/A239977
194.00SPY141220P001940005.48Up 0.99N/AN/A5,23511,464
194.00SPY141231P001940005.95Up 1.50N/AN/A116955
195.00SPY141220P001950006.01Up 1.09N/AN/A7,78761,222
195.00SPY141231P001950006.38Up 1.39N/AN/A31433,359
196.00SPY141220P001960006.44Up 1.13N/AN/A6,39530,549
196.00SPY141231P001960006.71Up 1.11N/AN/A1,083617
197.00SPY141220P001970007.00Up 1.42N/AN/A2,23124,591
197.00SPY141231P001970006.81Up 0.84N/AN/A11369
198.00SPY141220P001980007.72Up 1.68N/AN/A1,21341,570
198.00SPY141231P001980007.60Up 1.20N/AN/A6461
199.00SPY141220P001990008.00Up 1.43N/AN/A62921,182
199.00SPY141231P001990008.25Up 2.08N/AN/A21309
200.00SPY141220P002000008.50Up 1.60N/AN/A2,06324,670
200.00SPY141231P002000008.79Up 1.43N/AN/A276,419
201.00SPY141220P002010009.18Up 1.97N/AN/A4275,511
201.00SPY141231P002010009.75Up 2.45N/AN/A5311
202.00SPY141220P002020009.82Up 2.04N/AN/A3222,230
202.00SPY141231P002020009.35Up 0.86N/AN/A44316
203.00SPY141220P0020300010.33Up 1.97N/AN/A20337
203.00SPY141231P0020300011.14Up 1.71N/AN/A10133
204.00SPY141220P0020400011.81Up 2.56N/AN/A403384
204.00SPY141231P002040009.90 0.00N/AN/A167
205.00SPY141220P0020500012.61Up 2.24N/AN/A1437,393
205.00SPY141231P0020500010.60 0.00N/AN/A11446
206.00SPY141220P0020600012.03Up 1.35N/AN/A381,013
206.00SPY141231P002060009.10 0.00N/AN/A112
207.00SPY141220P0020700014.27Up 3.91N/AN/A4477
207.00SPY141231P002070009.53 0.00N/AN/A01
208.00SPY141220P0020800015.10Up 2.37N/AN/A32569
208.00SPY141231P002080009.00 0.00N/AN/A3014
209.00SPY141220P0020900012.22 0.00N/AN/A106861
209.00SPY141231P0020900010.13 0.00N/AN/A11
210.00SPY141220P0021000016.54Up 2.58N/AN/A2317,383
210.00SPY141231P0021000016.35Up 2.39N/AN/A1341
211.00SPY141220P0021100015.19 0.00N/AN/A201,054
212.00SPY141220P0021200013.82 0.00N/AN/A135306
212.00SPY141231P0021200018.50Up 3.20N/AN/A11
213.00SPY141220P0021300013.91 0.00N/AN/A243243
215.00SPY141220P0021500021.80Up 2.80N/AN/A9202,735
215.00SPY141231P0021500019.65 0.00N/AN/A26
220.00SPY141220P0022000023.68 0.00N/AN/A507,376
220.00SPY141231P0022000025.42 0.00N/AN/A1010
225.00SPY141220P0022500024.33 0.00N/AN/A1353
230.00SPY141220P0023000038.67 0.00N/AN/A80177
230.00SPY141231P0023000036.26 0.00N/AN/A310620
235.00SPY141220P0023500044.45 0.00N/AN/A800890
240.00SPY141220P0024000041.33 0.00N/AN/A7581
240.00SPY141231P0024000044.29 0.00N/AN/A1010
245.00SPY141220P0024500054.83 0.00N/AN/A101,263
250.00SPY141220P0025000053.75 0.00N/AN/A52,316
255.00SPY141220P0025500065.38 0.00N/AN/A10450
260.00SPY141220P0026000061.32 0.00N/AN/A71,149
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.