SPY Options | SPDR S&P 500 Stock

Dow

0.86% Nasdaq

1.36%

SPDR S&P 500 (SPY)

-NYSEArca

159.80 1.52(0.96%) 2:04PM EDT - Nasdaq Real Time Price

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	60.72	60.85	2	13
112.00	SPY130518C00112000	43.20	0.00	47.72	47.88	2	2
115.00	SPY130518C00115000	40.81	0.00	44.72	44.88	10	2
118.00	SPY130518C00118000	37.92	0.00	41.72	41.88	10	2
120.00	SPY130518C00120000	39.60	4.36	39.72	39.88	4	278
125.00	SPY130518C00125000	33.17	0.00	34.72	34.89	1	20
126.00	SPY130518C00126000	28.92	0.00	33.72	33.89	23	27
127.00	SPY130518C00127000	29.01	0.00	32.72	32.86	10	20
128.00	SPY130518C00128000	27.21	0.00	31.74	31.86	10	10
129.00	SPY130518C00129000	29.70	0.00	30.73	30.86	2	15
130.00	SPY130518C00130000	29.14	0.00	29.73	29.86	10	65
131.00	SPY130518C00131000	28.85	4.93	28.73	28.86	20	93
132.00	SPY130518C00132000	27.00	0.00	27.73	27.86	2	141
133.00	SPY130518C00133000	21.35	0.00	26.74	26.89	2	172
134.00	SPY130518C00134000	21.23	0.00	25.73	25.87	30	134
135.00	SPY130503C00135000	24.17	0.00	24.73	24.85	12	432
135.00	SPY130510C00135000	19.29	0.00	24.71	24.85	162	51
135.00	SPY130518C00135000	20.65	0.00	24.73	24.90	11	227
136.00	SPY130518C00136000	19.56	0.00	23.74	23.87	10	109
137.00	SPY130518C00137000	21.07	0.00	22.76	22.87	2	211
138.00	SPY130518C00138000	21.55	0.00	21.75	21.87	10	238
139.00	SPY130518C00139000	20.11	0.00	20.77	20.88	4	111
140.00	SPY130503C00140000	18.93	0.00	19.73	19.85	1	250
140.00	SPY130510C00140000	19.84	1.74	19.72	19.85	89	290
140.00	SPY130518C00140000	18.37	0.00	19.76	19.90	2	422
141.00	SPY130518C00141000	18.87	5.74	18.75	18.89	20	305
142.00	SPY130518C00142000	16.23	0.00	17.76	17.92	9	323
143.00	SPY130503C00143000	12.33	0.00	16.73	16.85	104	104
143.00	SPY130518C00143000	16.61	1.25	16.76	16.89	30	1,602
143.00	SPY7130518C00143000	12.66	0.00	14.48	18.23	30	30
143.00	SPY130524C00143000	14.79	0.00	16.80	16.95	50	97
143.00	SPY130531C00143000	16.42	0.00	16.84	17.00	20	38
144.00	SPY130518C00144000	15.26	0.34	15.77	15.90	10	396
144.00	SPY130524C00144000	15.15	0.00	15.83	15.97	1	1
145.00	SPY130503C00145000	14.56	0.00	14.73	14.86	5	237
145.00	SPY130510C00145000	13.96	0.00	14.73	14.88	20	241
145.00	SPY7130510C00145000	14.51	0.00	12.50	17.00	10	10
145.00	SPY130518C00145000	14.09	0.00	14.78	14.93	1,096	2,895
145.00	SPY7130518C00145000	10.80	0.00	12.53	16.76	213	211
145.00	SPY130524C00145000	14.57	0.00	14.85	14.96	16	18
145.00	SPY130531C00145000	14.96	0.25	14.90	15.00	2	11
146.00	SPY130503C00146000	9.47	0.00	13.73	13.85	23	192
146.00	SPY130510C00146000	10.66	0.00	13.73	13.87	70	133
146.00	SPY130518C00146000	13.10	0.00	13.80	13.92	1	1,840
146.00	SPY130524C00146000	13.00	0.00	13.84	14.00	1	14
146.00	SPY130531C00146000	14.01	0.98	13.92	14.03	46	50
147.00	SPY130503C00147000	12.65	0.31	12.73	12.86	10	165
147.00	SPY130510C00147000	11.06	0.00	12.74	12.87	64	74
147.00	SPY130518C00147000	12.73	1.33	12.78	12.93	10	4,264
147.00	SPY130524C00147000	12.76	0.00	12.89	12.99	27	27
147.00	SPY130531C00147000	13.04	1.40	12.95	13.06	66	40
148.00	SPY130503C00148000	11.80	0.75	11.73	11.87	10	252
148.00	SPY130510C00148000	10.10	0.00	11.76	11.90	5	125
148.00	SPY7130510C00148000	9.95	0.00	9.40	13.21	53	53
148.00	SPY130518C00148000	11.84	1.37	11.80	11.94	29	7,100
148.00	SPY7130518C00148000	11.60	0.00	9.53	13.31	20	171
148.00	SPY130524C00148000	11.09	0.53	11.91	12.01	10	175
149.00	SPY130503C00149000	10.70	0.00	10.73	10.87	20	357
149.00	SPY130510C00149000	9.46	0.00	10.75	10.88	37	187
149.00	SPY130518C00149000	10.87	1.39	10.89	10.95	134	47,885
149.00	SPY7130518C00149000	7.05	0.00	8.55	12.37	1	23
149.00	SPY130524C00149000	9.72	0.00	10.95	11.04	1	40
150.00	SPY130503C00150000	9.81	0.19	9.75	9.85	30	614
150.00	SPY7130503C00150000	5.05	0.00	7.40	11.00	1	1
150.00	SPY130510C00150000	9.74	0.00	9.78	9.89	20	521
150.00	SPY130518C00150000	9.90	1.50	9.91	9.97	607	116,498
150.00	SPY7130518C00150000	7.19	0.00	7.55	10.95	1	89
150.00	SPY130524C00150000	8.73	0.00	9.98	10.08	1	96
150.00	SPY130531C00150000	10.14	1.30	10.09	10.18	19	31
151.00	SPY130503C00151000	7.95	0.00	8.74	8.85	243	1,163
151.00	SPY7130503C00151000	5.40	0.00	6.40	10.19	45	128
151.00	SPY130510C00151000	7.42	0.00	8.79	8.90	333	871
151.00	SPY7130510C00151000	8.73	0.00	6.43	10.10	10	10
151.00	SPY130518C00151000	8.97	0.67	8.92	8.99	47	19,650
151.00	SPY7130518C00151000	7.04	0.00	6.55	9.90	1	251
151.00	SPY130524C00151000	8.25	0.00	9.04	9.13	1	328
151.00	SPY7130524C00151000	5.64	0.00	6.82	10.15	1	1
151.00	SPY130531C00151000	8.33	0.00	9.15	9.24	20	20
151.50	SPY130503C00151500	6.68	0.00	8.24	8.35	57	53
152.00	SPY130503C00152000	6.87	0.06	7.74	7.86	2	1,177
152.00	SPY7130503C00152000	6.10	0.00	5.40	9.10	2	2
152.00	SPY130510C00152000	7.50	0.58	7.81	7.93	28	588
152.00	SPY130518C00152000	7.98	0.91	7.95	8.03	344	18,402
152.00	SPY7130518C00152000	6.65	0.00	5.70	8.80	10	957
152.00	SPY130524C00152000	7.34	0.00	8.10	8.19	1	329
152.00	SPY130531C00152000	7.95	0.00	8.23	8.32	20	20
152.50	SPY130503C00152500	7.09	0.00	7.24	7.35	10	12
153.00	SPY130503C00153000	6.82	1.47	6.76	6.86	14	2,856
153.00	SPY7130503C00153000	6.05	0.00	4.55	7.55	3	258
153.00	SPY130510C00153000	6.85	1.40	6.85	6.92	239	1,032
153.00	SPY130518C00153000	7.03	1.30	7.02	7.07	1,174	22,735
153.00	SPY7130518C00153000	6.10	0.00	4.73	8.05	2	2,544
153.00	SPY130524C00153000	7.09	0.00	7.18	7.27	14	278
153.00	SPY7130524C00153000	4.09	0.00	5.00	8.00	10	10
153.00	SPY130531C00153000	7.31	1.21	7.35	7.42	31	141
153.50	SPY130503C00153500	4.72	0.00	6.26	6.36	181	364
154.00	SPY130503C00154000	5.73	1.43	5.77	5.85	12	7,425
154.00	SPY7130503C00154000	4.20	0.00	4.25	7.00	56	101
154.00	SPY130510C00154000	5.20	0.57	5.89	5.96	29	1,920
154.00	SPY7130510C00154000	4.35	0.00	4.25	7.35	173	174
154.00	SPY130518C00154000	6.02	1.14	6.10	6.14	777	40,410
154.00	SPY7130518C00154000	5.25	0.00	3.87	6.95	10	2,079
154.00	SPY130524C00154000	5.58	0.33	6.30	6.36	11	1,044
154.00	SPY7130524C00154000	5.62	0.00	5.20	6.70	2	7
154.00	SPY130531C00154000	6.43	0.38	6.47	6.51	26	109
154.00	SPY7130531C00154000	6.00	0.00	5.33	6.70	1	1
154.50	SPY130503C00154500	3.83	0.00	5.27	5.36	257	222
155.00	SPY130503C00155000	4.78	1.48	4.78	4.86	228	12,072
155.00	SPY7130503C00155000	4.96	0.00	3.50	5.70	3	127
155.00	SPY130510C00155000	4.91	1.12	4.94	5.01	127	5,021
155.00	SPY7130510C00155000	4.27	0.00	3.25	5.85	5	29
155.00	SPY130518C00155000	5.22	1.24	5.19	5.23	7,651	259,480
155.00	SPY7130518C00155000	5.45	0.00	4.55	6.06	1	1,088
155.00	SPY130524C00155000	5.40	1.02	5.42	5.47	73	2,083
155.00	SPY7130524C00155000	5.00	0.00	5.20	6.10	5	5
155.00	SPY130531C00155000	5.58	1.02	5.62	5.64	2	183
155.50	SPY130503C00155500	4.25	1.34	4.28	4.36	36	659
156.00	SPY130503C00156000	3.80	1.27	3.79	3.87	1,389	15,929
156.00	SPY7130503C00156000	2.85	0.05	2.62	4.18	4	373
156.00	SPY130510C00156000	4.02	1.14	4.03	4.06	894	6,244
156.00	SPY7130510C00156000	3.36	0.00	2.93	5.15	5	554
156.00	SPY130518C00156000	4.33	1.06	4.32	4.35	3,933	96,235
156.00	SPY7130518C00156000	3.95	0.00	4.30	4.37	6	3,060
156.00	SPY130524C00156000	4.64	1.07	4.57	4.61	52	2,654
156.00	SPY7130524C00156000	3.99	0.11	4.55	4.62	10	21
156.00	SPY130531C00156000	4.84	0.73	4.78	4.81	59	171
156.50	SPY130503C00156500	3.24	1.19	3.30	3.37	481	1,440
156.50	SPY7130503C00156500	2.16	0.00	2.17	3.80	2	2
157.00	SPY130503C00157000	2.78	1.15	2.80	2.85	2,967	30,931
157.00	SPY7130503C00157000	2.04	0.00	1.75	2.98	15	1,213
157.00	SPY130510C00157000	3.20	1.07	3.14	3.19	1,245	5,467
157.00	SPY7130510C00157000	2.67	0.59	3.14	3.21	4	501
157.00	SPY130518C00157000	3.49	0.99	3.48	3.51	4,406	98,999
157.00	SPY7130518C00157000	3.39	0.51	3.48	3.53	5	1,546
157.00	SPY130524C00157000	3.75	0.93	3.77	3.79	424	2,848
157.00	SPY7130524C00157000	3.00	0.00	3.75	3.82	1	13
157.00	SPY130531C00157000	3.97	0.78	4.00	4.03	315	557
157.00	SPY7130531C00157000	3.55	0.00	4.00	4.04	152	152
157.50	SPY130503C00157500	2.36	1.04	2.33	2.39	1,279	5,276
157.50	SPY7130503C00157500	2.40	0.81	2.30	2.40	185	306
157.50	SPY7130531C00157500	3.00	0.00	3.61	3.66	1	1
158.00	SPY130503C00158000	1.87	0.92	1.88	1.92	9,453	30,824
158.00	SPY7130503C00158000	1.36	0.38	1.88	1.92	273	458
158.00	SPY130510C00158000	2.33	0.84	2.35	2.37	10,477	15,120
158.00	SPY7130510C00158000	2.09	0.00	2.33	2.38	10	175
158.00	SPY130518C00158000	2.70	0.85	2.72	2.74	11,160	118,167
158.00	SPY7130518C00158000	2.57	0.39	2.71	2.74	133	1,159
158.00	SPY130524C00158000	3.03	0.86	3.02	3.04	778	3,913
158.00	SPY7130524C00158000	2.42	0.00	3.01	3.06	2	24
158.00	SPY130531C00158000	3.31	0.79	3.27	3.30	3,029	2,905
158.00	SPY7130531C00158000	2.86	0.00	3.26	3.30	506	552
158.50	SPY130503C00158500	1.46	0.78	1.44	1.47	8,446	13,530
158.50	SPY7130503C00158500	1.37	0.56	1.45	1.49	527	415
158.50	SPY7130531C00158500	2.28	0.00	2.92	2.95	2	2
159.00	SPY130503C00159000	1.08	0.62	1.06	1.08	43,835	71,773
159.00	SPY7130503C00159000	1.06	0.47	1.05	1.08	121	91
159.00	SPY130510C00159000	1.63	0.67	1.62	1.65	12,781	14,287
159.00	SPY7130510C00159000	1.57	0.38	1.61	1.65	5	143
159.00	SPY130518C00159000	2.02	0.69	2.02	2.03	24,835	180,565
159.00	SPY7130518C00159000	1.94	0.41	2.01	2.05	7	9,413
159.00	SPY130524C00159000	2.36	0.75	2.33	2.35	2,604	5,519
159.00	SPY7130524C00159000	2.34	0.00	2.31	2.36	32	317
159.00	SPY130531C00159000	2.62	0.72	2.59	2.61	8,031	8,146
159.00	SPY7130531C00159000	2.49	0.00	2.59	2.61	9	3
159.50	SPY130503C00159500	0.74	0.42	0.73	0.75	45,833	176,390
159.50	SPY7130503C00159500	0.70	0.31	0.71	0.75	100	443
159.50	SPY7130531C00159500	1.89	0.00	2.27	2.29	200	62
160.00	SPY130503C00160000	0.45	0.26	0.45	0.46	50,454	156,280
160.00	SPY7130503C00160000	0.48	0.24	0.45	0.48	7	659
160.00	SPY130510C00160000	1.03	0.48	1.03	1.04	9,895	18,833
160.00	SPY7130510C00160000	0.76	0.00	1.01	1.04	78	81
160.00	SPY130518C00160000	1.41	0.54	1.40	1.41	24,236	313,942
160.00	SPY7130518C00160000	1.17	0.28	1.40	1.43	38	4,605
160.00	SPY130524C00160000	1.72	0.54	1.72	1.74	3,472	7,661
160.00	SPY7130524C00160000	1.60	0.00	1.70	1.74	100	115
160.00	SPY130531C00160000	2.00	0.59	1.97	1.99	1,523	6,007
160.00	SPY7130531C00160000	1.79	0.00	1.96	1.98	9	14
160.50	SPY130503C00160500	0.25	0.11	0.25	0.26	21,909	42,175
160.50	SPY7130503C00160500	0.16	0.05	0.25	0.27	10	16
161.00	SPY130503C00161000	0.12	0.05	0.12	0.13	30,870	52,911
161.00	SPY7130503C00161000	0.19	0.00	0.11	0.13	32	27
161.00	SPY130510C00161000	0.57	0.29	0.56	0.57	8,809	15,575
161.00	SPY7130510C00161000	0.53	0.00	0.55	0.58	5	16
161.00	SPY130518C00161000	0.91	0.39	0.90	0.92	9,832	117,036
161.00	SPY7130518C00161000	0.80	0.00	0.90	0.93	24	179
161.00	SPY130524C00161000	1.23	0.47	1.20	1.22	532	5,600
161.00	SPY7130524C00161000	1.02	0.00	1.19	1.22	30	46
161.00	SPY130531C00161000	1.47	0.46	1.44	1.46	735	4,711
161.00	SPY7130531C00161000	1.38	0.00	1.42	1.46	1	1
161.50	SPY130503C00161500	0.05	0.02	0.05	0.06	4,925	24,440
161.50	SPY7130503C00161500	0.11	0.00	0.04	0.06	71	71
161.50	SPY7130531C00161500	1.05	0.00	1.20	1.23	5	5
162.00	SPY130503C00162000	0.02	0.01	0.02	0.03	3,467	45,062
162.00	SPY7130503C00162000	0.07	0.00	0.02	0.04	2	31
162.00	SPY130510C00162000	0.26	0.13	0.26	0.27	7,706	14,071
162.00	SPY7130510C00162000	0.22	0.00	0.25	0.27	5	203
162.00	SPY130518C00162000	0.53	0.24	0.53	0.54	10,189	151,604
162.00	SPY7130518C00162000	0.50	0.00	0.52	0.55	2	299
162.00	SPY130524C00162000	0.79	0.31	0.79	0.81	1,361	7,647
162.00	SPY7130524C00162000	0.70	0.00	0.78	0.81	20	20
162.00	SPY130531C00162000	1.02	0.31	1.00	1.02	566	538
162.00	SPY7130531C00162000	0.76	0.00	0.99	1.02	1,000	1,000
163.00	SPY130503C00163000	0.01	0.00	N/A	0.01	2,075	26,571
163.00	SPY7130503C00163000	0.03	0.00	N/A	0.02	50	10
163.00	SPY130510C00163000	0.11	0.05	0.11	0.12	2,452	14,885
163.00	SPY7130510C00163000	0.13	0.00	0.10	0.12	200	200
163.00	SPY130518C00163000	0.29	0.13	0.28	0.30	10,645	151,284
163.00	SPY7130518C00163000	0.30	0.00	0.28	0.30	1	1,008
163.00	SPY130524C00163000	0.48	0.15	0.48	0.50	41,706	40,841
163.00	SPY130531C00163000	0.67	0.23	0.66	0.67	478	1,541
164.00	SPY130503C00164000	0.01	0.00	N/A	0.01	163	3,793
164.00	SPY130510C00164000	0.06	0.01	0.05	0.06	935	15,742
164.00	SPY130518C00164000	0.14	0.05	0.15	0.16	3,462	50,445
164.00	SPY7130518C00164000	0.18	0.00	0.14	0.16	49	555
164.00	SPY130524C00164000	0.28	0.10	0.28	0.30	50,588	49,513
164.00	SPY130531C00164000	0.43	0.15	0.41	0.42	563	1,800
165.00	SPY130503C00165000	0.01	0.00	N/A	0.01	22	8,321
165.00	SPY130510C00165000	0.03	0.02	0.03	0.04	132	1,895
165.00	SPY130518C00165000	0.08	0.03	0.08	0.09	1,709	58,194
165.00	SPY7130518C00165000	0.12	0.00	0.07	0.09	10	1,205
165.00	SPY130524C00165000	0.16	0.04	0.15	0.17	1,031	1,057
165.00	SPY130531C00165000	0.25	0.06	0.25	0.26	198	795
166.00	SPY130503C00166000	0.01	0.00	N/A	0.01	21	1,323
166.00	SPY130518C00166000	0.05	0.01	0.04	0.05	1,103	24,763
166.00	SPY7130518C00166000	0.04	0.00	0.04	0.06	1	8
166.00	SPY130524C00166000	0.10	0.00	0.09	0.10	210	1,664
166.00	SPY130531C00166000	0.16	0.03	0.15	0.16	2	111
167.00	SPY130503C00167000	0.01	0.00	N/A	0.01	340	484
167.00	SPY130518C00167000	0.04	0.01	0.03	0.04	114	8,663
167.00	SPY7130518C00167000	0.04	0.00	0.02	0.04	12	39
167.00	SPY130524C00167000	0.06	0.01	0.05	0.07	3	176
167.00	SPY130531C00167000	0.09	0.00	0.09	0.10	205	347
168.00	SPY130518C00168000	0.03	0.01	0.02	0.03	55	9,362
168.00	SPY7130518C00168000	0.10	0.00	N/A	0.04	4	4
168.00	SPY130524C00168000	0.05	0.00	0.03	0.05	11	61
169.00	SPY130518C00169000	0.03	0.02	0.01	0.02	30	12,151
170.00	SPY130503C00170000	0.01	0.00	N/A	0.01	44	415
170.00	SPY130510C00170000	0.02	0.00	N/A	0.01	12	278
170.00	SPY130518C00170000	0.01	0.01	0.01	0.02	1	46,669
170.00	SPY7130518C00170000	0.02	0.00	N/A	0.03	20	20
170.00	SPY130524C00170000	0.01	0.02	0.02	0.03	10	894
170.00	SPY130531C00170000	0.03	0.00	0.03	0.04	48	48
171.00	SPY130518C00171000	0.02	0.00	0.01	0.02	570	5,927
172.00	SPY130518C00172000	0.01	0.00	0.01	0.02	1	5,102
172.00	SPY7130518C00172000	0.02	0.00	N/A	0.02	1	209
173.00	SPY130518C00173000	0.01	0.00	N/A	0.01	18	5,281
174.00	SPY130518C00174000	0.01	0.00	N/A	0.01	7	5,476
175.00	SPY130518C00175000	0.01	0.00	N/A	0.01	6	2,360
175.00	SPY130531C00175000	0.02	0.00	0.01	0.02	2	12
176.00	SPY130518C00176000	0.01	0.00	N/A	0.01	400	4,512
177.00	SPY130518C00177000	0.01	0.00	N/A	0.01	21	2,184
178.00	SPY130518C00178000	0.01	0.00	N/A	0.01	10	75
179.00	SPY130518C00179000	0.01	0.00	N/A	0.01	100	188
180.00	SPY130518C00180000	0.01	0.00	N/A	0.01	2	205
180.00	SPY7130518C00180000	0.05	0.00	N/A	0.02	250	250
181.00	SPY130518C00181000	0.01	0.00	N/A	0.01	100	113
181.00	SPY7130518C00181000	0.05	0.00	N/A	0.02	1	1
182.00	SPY7130518C00182000	0.05	0.00	N/A	0.02	2	2
185.00	SPY130518C00185000	0.02	0.00	N/A	0.01	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	0.01	10	31
100.00	SPY130518P00100000	0.01	0.00	N/A	0.01	5,422	5,633
101.00	SPY130518P00101000	0.01	0.00	N/A	0.01	31,977	32,575
102.00	SPY130518P00102000	0.01	0.00	N/A	0.01	420	8,260
103.00	SPY130518P00103000	0.01	0.00	N/A	0.01	500	27,471
104.00	SPY130518P00104000	0.01	0.00	N/A	0.01	10,898	15,016
105.00	SPY130518P00105000	0.01	0.00	N/A	0.01	3,156	4,028
106.00	SPY130518P00106000	0.01	0.00	N/A	0.01	2,900	8,634
107.00	SPY130518P00107000	0.01	0.00	N/A	0.01	1,914	5,300
108.00	SPY130518P00108000	0.01	0.00	N/A	0.01	1,000	1,551
109.00	SPY130518P00109000	0.01	0.00	N/A	0.01	1,710	1,779
110.00	SPY130518P00110000	0.01	0.00	N/A	0.01	64	1,240
111.00	SPY130518P00111000	0.01	0.00	N/A	0.01	200	10,729
112.00	SPY130518P00112000	0.02	0.00	N/A	0.01	23,537	26,778
113.00	SPY130518P00113000	0.02	0.00	N/A	0.01	3,595	7,390
114.00	SPY130518P00114000	0.02	0.00	N/A	0.01	12,892	18,990
115.00	SPY130518P00115000	0.01	0.00	N/A	0.01	14	1,328
116.00	SPY130518P00116000	0.03	0.00	N/A	0.01	120	2,570
117.00	SPY130518P00117000	0.01	0.00	N/A	0.01	5	651
118.00	SPY130518P00118000	0.01	0.00	N/A	0.01	15,000	16,341
119.00	SPY130518P00119000	0.01	0.00	N/A	0.01	22	3,461
120.00	SPY130518P00120000	0.01	0.00	N/A	0.01	19	4,998
121.00	SPY130518P00121000	0.01	0.00	N/A	0.01	30	4,946
122.00	SPY130518P00122000	0.01	0.00	N/A	0.01	7	2,893
123.00	SPY130518P00123000	0.01	0.00	N/A	0.01	1	2,641
124.00	SPY130518P00124000	0.01	0.00	N/A	0.01	2	4,944
125.00	SPY130518P00125000	0.01	0.00	N/A	0.01	10	3,381
126.00	SPY130518P00126000	0.01	0.00	N/A	0.01	2	10,787
126.00	SPY7130518P00126000	0.11	0.00	N/A	0.02	20	8
127.00	SPY130518P00127000	0.01	0.00	N/A	0.01	12	2,342
128.00	SPY130518P00128000	0.01	0.00	N/A	0.01	10	3,476
129.00	SPY130518P00129000	0.01	0.00	N/A	0.01	10	7,885
130.00	SPY130518P00130000	0.01	0.00	N/A	0.01	6	14,424
131.00	SPY130518P00131000	0.01	0.00	N/A	0.01	1	14,872
132.00	SPY130518P00132000	0.02	0.00	N/A	0.02	101	88,814
132.00	SPY7130518P00132000	0.11	0.00	N/A	0.02	1	1
133.00	SPY130518P00133000	0.02	0.00	0.01	0.02	605	23,939
134.00	SPY130518P00134000	0.01	0.01	0.01	0.02	25	9,709
135.00	SPY130503P00135000	0.01	0.00	N/A	0.01	24	6,798
135.00	SPY7130503P00135000	0.12	0.00	N/A	0.02	1	1
135.00	SPY130510P00135000	0.01	0.00	N/A	0.01	18	832
135.00	SPY130518P00135000	0.02	0.01	0.01	0.02	10	34,853
135.00	SPY7130518P00135000	0.24	0.00	N/A	0.02	1	2
135.00	SPY130531P00135000	0.08	0.00	0.03	0.04	160	162
136.00	SPY130518P00136000	0.02	0.01	0.01	0.02	10	10,642
136.00	SPY7130518P00136000	0.19	0.00	N/A	0.03	5	5
137.00	SPY130518P00137000	0.02	0.00	0.02	0.03	515	35,880
137.00	SPY7130518P00137000	0.26	0.00	N/A	0.03	2	1
138.00	SPY130518P00138000	0.03	0.00	0.02	0.03	785	21,969
139.00	SPY130518P00139000	0.03	0.00	0.02	0.03	1	25,883
140.00	SPY130503P00140000	0.01	0.00	N/A	0.01	8	34,000
140.00	SPY130510P00140000	0.02	0.00	N/A	0.01	8	4,777
140.00	SPY130518P00140000	0.02	0.02	0.02	0.03	869	194,226
140.00	SPY7130518P00140000	0.09	0.00	0.01	0.03	300	1,376
140.00	SPY130524P00140000	0.05	0.01	0.05	0.06	31	3,767
140.00	SPY130531P00140000	0.10	0.00	0.06	0.07	105	130
141.00	SPY130518P00141000	0.03	0.03	0.03	0.04	116	71,766
141.00	SPY7130518P00141000	0.40	0.00	0.01	0.04	31	1,248
142.00	SPY130518P00142000	0.04	0.01	0.03	0.04	570	233,145
142.00	SPY7130518P00142000	0.52	0.00	0.02	0.04	100	317
143.00	SPY130503P00143000	0.01	0.00	N/A	0.01	2,128	11,749
143.00	SPY130518P00143000	0.04	0.04	0.03	0.04	274	66,812
143.00	SPY7130518P00143000	0.58	0.00	0.02	0.05	100	266
143.00	SPY130524P00143000	0.10	0.00	0.06	0.08	18	573
143.00	SPY130531P00143000	0.17	0.00	0.10	0.11	145	159
144.00	SPY130518P00144000	0.04	0.04	0.04	0.05	449	64,981
144.00	SPY7130518P00144000	0.14	0.00	0.03	0.05	15	58
144.00	SPY130524P00144000	0.12	0.00	0.07	0.09	10	343
145.00	SPY130503P00145000	0.01	0.00	N/A	0.01	5	23,198
145.00	SPY7130503P00145000	0.18	0.00	N/A	0.01	30	65
145.00	SPY130510P00145000	0.02	0.02	0.01	0.02	17	10,697
145.00	SPY130518P00145000	0.06	0.04	0.05	0.06	401	220,187
145.00	SPY7130518P00145000	0.08	0.03	0.04	0.06	1	220
145.00	SPY130524P00145000	0.15	0.00	0.09	0.10	2,200	3,841
145.00	SPY130531P00145000	0.24	0.00	0.13	0.15	207	801
146.00	SPY130503P00146000	0.01	0.00	N/A	0.01	2	22,495
146.00	SPY130510P00146000	0.03	0.01	0.01	0.02	98	1,034
146.00	SPY130518P00146000	0.07	0.05	0.05	0.06	894	110,728
146.00	SPY7130518P00146000	0.51	0.00	0.05	0.07	882	1,216
146.00	SPY130524P00146000	0.20	0.00	0.10	0.12	415	2,712
146.00	SPY130531P00146000	0.25	0.00	0.15	0.16	3,100	3,125
147.00	SPY130503P00147000	0.01	0.00	N/A	0.01	2	8,185
147.00	SPY7130503P00147000	0.41	0.00	N/A	0.02	8	10
147.00	SPY130510P00147000	0.02	0.04	0.02	0.03	189	6,523
147.00	SPY7130510P00147000	0.58	0.00	0.01	0.03	1	1
147.00	SPY130518P00147000	0.07	0.07	0.06	0.07	1,932	108,172
147.00	SPY7130518P00147000	0.13	0.00	0.06	0.08	10	1,185
147.00	SPY130524P00147000	0.19	0.04	0.12	0.14	10	2,860
147.00	SPY130531P00147000	0.21	0.12	0.18	0.20	140	1,190
148.00	SPY130503P00148000	0.01	0.00	N/A	0.01	200	25,837
148.00	SPY7130503P00148000	0.49	0.00	N/A	0.01	3	3
148.00	SPY130510P00148000	0.03	0.04	0.02	0.03	70	3,533
148.00	SPY7130510P00148000	0.06	0.00	0.01	0.04	1	16
148.00	SPY130518P00148000	0.08	0.09	0.08	0.09	281	209,592
148.00	SPY7130518P00148000	0.23	0.00	0.07	0.10	8	2,090
148.00	SPY130524P00148000	0.17	0.12	0.15	0.16	50	1,634
148.00	SPY130531P00148000	0.33	0.06	0.22	0.23	31	177
149.00	SPY130503P00149000	0.01	0.00	N/A	0.01	10	8,965
149.00	SPY7130503P00149000	0.62	0.00	N/A	0.01	1	1
149.00	SPY130510P00149000	0.04	0.06	0.03	0.04	591	7,317
149.00	SPY7130510P00149000	0.79	0.00	0.02	0.04	4	4
149.00	SPY130518P00149000	0.10	0.10	0.10	0.11	2,265	213,972
149.00	SPY7130518P00149000	0.30	0.00	0.09	0.11	30	954
149.00	SPY130524P00149000	0.19	0.15	0.18	0.19	120	3,105
149.00	SPY130531P00149000	0.27	0.17	0.26	0.27	691	12,202
150.00	SPY130503P00150000	0.01	0.00	N/A	0.01	12	25,880
150.00	SPY7130503P00150000	0.79	0.00	N/A	0.02	24	272
150.00	SPY130510P00150000	0.04	0.08	0.04	0.05	1,270	42,423
150.00	SPY7130510P00150000	0.08	0.00	0.03	0.05	22	24
150.00	SPY130518P00150000	0.12	0.10	0.12	0.13	1,731	390,635
150.00	SPY7130518P00150000	0.11	0.23	0.11	0.14	1	690
150.00	SPY130524P00150000	0.24	0.16	0.21	0.23	40,033	2,682
150.00	SPY7130524P00150000	0.38	0.00	0.21	0.24	6	12
150.00	SPY130531P00150000	0.35	0.19	0.31	0.33	29	4,050
150.50	SPY130503P00150500	0.02	0.00	N/A	0.01	1,030	7,963
151.00	SPY130503P00151000	0.01	0.01	N/A	0.01	1,760	20,158
151.00	SPY7130503P00151000	0.17	0.00	N/A	0.02	20	34
151.00	SPY130510P00151000	0.05	0.11	0.05	0.06	1,368	16,349
151.00	SPY7130510P00151000	1.10	0.00	0.04	0.06	7	4
151.00	SPY130518P00151000	0.16	0.14	0.15	0.16	1,981	132,954
151.00	SPY7130518P00151000	0.25	0.00	0.14	0.17	1	426
151.00	SPY130524P00151000	0.30	0.18	0.26	0.28	139	3,226
151.00	SPY7130524P00151000	0.46	0.00	0.26	0.28	28	1,222
151.00	SPY130531P00151000	0.42	0.22	0.37	0.39	43,530	449
151.50	SPY130503P00151500	0.01	0.02	N/A	0.01	348	4,233
152.00	SPY130503P00152000	0.01	0.01	N/A	0.01	4,548	43,402
152.00	SPY7130503P00152000	0.01	0.21	N/A	0.02	0	86
152.00	SPY130510P00152000	0.07	0.13	0.06	0.07	481	10,035
152.00	SPY7130510P00152000	0.13	0.00	0.06	0.08	7	54
152.00	SPY130518P00152000	0.20	0.15	0.19	0.20	3,396	154,928
152.00	SPY7130518P00152000	0.24	0.00	0.18	0.21	10	1,154
152.00	SPY130524P00152000	0.33	0.27	0.32	0.34	929	4,970
152.00	SPY7130524P00152000	0.55	0.00	0.32	0.35	30	30
152.00	SPY130531P00152000	0.48	0.27	0.45	0.46	1,547	13,373
152.50	SPY130503P00152500	0.01	0.02	0.01	0.02	113	5,178
153.00	SPY130503P00153000	0.02	0.01	0.01	0.02	2,375	141,016
153.00	SPY7130503P00153000	0.05	0.00	N/A	0.02	364	920
153.00	SPY130510P00153000	0.09	0.19	0.08	0.09	11,260	26,232
153.00	SPY7130510P00153000	1.53	0.00	0.08	0.10	8	2
153.00	SPY130518P00153000	0.25	0.22	0.24	0.25	4,148	225,549
153.00	SPY7130518P00153000	0.42	0.00	0.24	0.26	4	3,708
153.00	SPY130524P00153000	0.42	0.29	0.40	0.41	1,187	3,965
153.00	SPY7130524P00153000	0.65	0.00	0.39	0.42	10	14
153.00	SPY130531P00153000	0.56	0.35	0.55	0.56	6,607	6,597
153.50	SPY130503P00153500	0.05	0.00	0.01	0.02	1,800	15,224
153.50	SPY7130531P00153500	0.82	0.00	0.59	0.62	1	1
154.00	SPY130503P00154000	0.01	0.06	0.01	0.02	3,008	84,540
154.00	SPY7130503P00154000	0.20	0.00	N/A	0.03	200	293
154.00	SPY130510P00154000	0.13	0.21	0.12	0.13	1,086	13,763
154.00	SPY7130510P00154000	0.45	0.00	0.12	0.14	5	91
154.00	SPY130518P00154000	0.32	0.30	0.31	0.32	3,537	229,496
154.00	SPY7130518P00154000	0.39	0.20	0.31	0.33	1	6,273
154.00	SPY130524P00154000	0.49	0.37	0.50	0.51	1,053	3,777
154.00	SPY7130524P00154000	0.82	0.00	0.49	0.52	30	50
154.00	SPY130531P00154000	0.70	0.38	0.66	0.68	1,928	59,853
154.50	SPY130503P00154500	0.02	0.08	0.01	0.02	3,021	12,253
155.00	SPY130503P00155000	0.02	0.08	0.02	0.03	4,614	38,911
155.00	SPY7130503P00155000	0.03	0.10	0.01	0.03	5	378
155.00	SPY130510P00155000	0.18	0.32	0.18	0.19	8,582	18,855
155.00	SPY7130510P00155000	0.30	0.00	0.17	0.19	2	60
155.00	SPY130518P00155000	0.42	0.35	0.41	0.42	15,971	508,337
155.00	SPY7130518P00155000	0.41	0.30	0.40	0.42	5	2,447
155.00	SPY130524P00155000	0.65	0.40	0.62	0.64	661	4,299
155.00	SPY7130524P00155000	1.30	0.00	0.62	0.64	5	8
155.00	SPY130531P00155000	0.82	0.46	0.81	0.82	1,182	4,220
155.00	SPY7130531P00155000	0.98	0.00	0.80	0.82	1	1
155.50	SPY130503P00155500	0.03	0.13	0.02	0.03	3,700	15,936
155.50	SPY7130531P00155500	1.41	0.00	0.88	0.90	40	50
156.00	SPY130503P00156000	0.04	0.17	0.03	0.04	15,399	71,186
156.00	SPY7130503P00156000	0.03	0.36	0.02	0.04	3	623
156.00	SPY130510P00156000	0.27	0.38	0.26	0.27	3,109	15,633
156.00	SPY7130510P00156000	0.43	0.00	0.25	0.28	2	97
156.00	SPY130518P00156000	0.54	0.40	0.53	0.54	4,847	201,955
156.00	SPY7130518P00156000	0.99	0.00	0.53	0.55	16	2,428
156.00	SPY130524P00156000	0.79	0.50	0.77	0.79	749	3,652
156.00	SPY7130524P00156000	1.54	0.00	0.76	0.79	20	80
156.00	SPY130531P00156000	1.03	0.49	0.98	1.00	490	5,727
156.50	SPY130503P00156500	0.04	0.26	0.03	0.05	7,859	16,543
156.50	SPY7130503P00156500	0.31	0.00	0.03	0.05	1	7
156.50	SPY7130531P00156500	1.38	0.00	1.08	1.10	1	3
157.00	SPY130503P00157000	0.06	0.33	0.05	0.06	11,706	50,646
157.00	SPY7130503P00157000	0.07	0.33	0.04	0.06	408	466
157.00	SPY130510P00157000	0.39	0.51	0.38	0.40	6,861	28,657
157.00	SPY7130510P00157000	0.71	0.24	0.37	0.40	10	42
157.00	SPY130518P00157000	0.70	0.55	0.70	0.71	17,889	159,459
157.00	SPY7130518P00157000	0.99	0.00	0.70	0.72	15	4,193
157.00	SPY130524P00157000	0.99	0.58	0.97	0.99	790	3,422
157.00	SPY7130524P00157000	1.54	0.00	0.96	0.99	2	34
157.00	SPY130531P00157000	1.19	0.67	1.20	1.22	1,682	9,011
157.50	SPY130503P00157500	0.08	0.46	0.07	0.08	12,826	23,584
157.50	SPY7130503P00157500	0.55	0.00	0.06	0.08	13	175
157.50	SPY7130531P00157500	2.02	0.00	1.33	1.34	40	45
158.00	SPY130503P00158000	0.12	0.63	0.11	0.12	33,996	92,417
158.00	SPY7130503P00158000	0.19	0.60	0.10	0.12	321	428
158.00	SPY130510P00158000	0.58	0.70	0.57	0.59	5,821	28,047
158.00	SPY7130510P00158000	0.75	0.44	0.56	0.59	10	41
158.00	SPY130518P00158000	0.93	0.71	0.93	0.94	19,937	150,594
158.00	SPY7130518P00158000	1.12	0.51	0.92	0.94	8	1,603
158.00	SPY130524P00158000	1.20	0.74	1.22	1.23	2,834	7,257
158.00	SPY7130524P00158000	1.58	0.44	1.21	1.24	24	208
158.00	SPY130531P00158000	1.44	0.77	1.46	1.48	45,490	3,127
158.00	SPY7130531P00158000	1.56	0.00	1.45	1.47	1	1
158.50	SPY130503P00158500	0.18	0.79	0.18	0.19	20,317	26,658
158.50	SPY7130503P00158500	0.18	0.68	0.17	0.19	524	222
158.50	SPY7130531P00158500	2.10	0.01	1.60	1.63	200	201
159.00	SPY130503P00159000	0.28	0.78	0.28	0.29	38,961	51,532
159.00	SPY7130503P00159000	0.30	0.94	0.27	0.30	1,493	707
159.00	SPY130510P00159000	0.86	0.79	0.85	0.86	12,926	42,649
159.00	SPY7130510P00159000	1.74	0.00	0.83	0.86	212	137
159.00	SPY130518P00159000	1.24	0.82	1.23	1.24	26,272	123,964
159.00	SPY7130518P00159000	1.69	0.32	1.21	1.24	1	1,227
159.00	SPY130524P00159000	1.55	0.81	1.53	1.54	1,373	14,257
159.00	SPY7130524P00159000	1.63	0.41	1.51	1.54	7	374
159.00	SPY130531P00159000	1.78	0.84	1.78	1.80	6,584	8,394
159.00	SPY7130531P00159000	2.08	0.00	1.76	1.79	9	9
159.50	SPY130503P00159500	0.44	1.19	0.44	0.45	19,031	17,237
159.50	SPY7130503P00159500	0.47	1.14	0.43	0.46	120	474
159.50	SPY7130531P00159500	2.11	0.27	1.95	1.98	10	4
160.00	SPY130503P00160000	0.67	1.18	0.66	0.67	15,717	10,625
160.00	SPY7130503P00160000	0.80	1.10	0.66	0.69	241	576
160.00	SPY130510P00160000	1.26	0.99	1.24	1.26	12,012	4,870
160.00	SPY7130510P00160000	2.00	0.00	1.22	1.25	1	1
160.00	SPY130518P00160000	1.61	0.98	1.62	1.63	12,470	51,954
160.00	SPY7130518P00160000	2.14	0.43	1.60	1.63	2	376
160.00	SPY130524P00160000	1.92	0.93	1.91	1.93	773	3,299
160.00	SPY7130524P00160000	2.11	0.00	1.90	1.93	2	664
160.00	SPY130531P00160000	2.18	0.94	2.16	2.19	1,389	1,102
160.00	SPY7130531P00160000	2.37	0.00	2.16	2.18	4	12
160.50	SPY130503P00160500	0.98	1.41	0.96	0.98	4,403	3,050
160.50	SPY7130503P00160500	1.31	0.21	0.93	0.98	711	264
161.00	SPY130503P00161000	1.33	1.52	1.33	1.35	1,110	3,250
161.00	SPY7130503P00161000	4.59	0.00	1.30	1.36	20	84
161.00	SPY130510P00161000	1.77	1.23	1.76	1.79	1,648	1,919
161.00	SPY7130510P00161000	2.43	0.00	1.75	1.79	5	5
161.00	SPY130518P00161000	2.14	1.08	2.12	2.13	4,801	10,514
161.00	SPY7130518P00161000	2.63	0.00	2.08	2.13	5	381
161.00	SPY130524P00161000	2.41	1.04	2.40	2.42	235	869
161.00	SPY7130524P00161000	2.80	0.00	2.38	2.42	11	22
161.00	SPY130531P00161000	2.63	1.09	2.63	2.65	535	571
161.00	SPY7130531P00161000	2.74	0.00	2.60	2.64	11	11
161.50	SPY130503P00161500	1.75	1.55	1.73	1.79	339	551
162.00	SPY130503P00162000	2.16	1.67	2.21	2.27	817	866
162.00	SPY7130503P00162000	7.80	0.00	0.81	4.35	100	100
162.00	SPY130510P00162000	2.50	1.38	2.45	2.50	68	345
162.00	SPY7130510P00162000	7.25	0.00	1.53	4.90	82	82
162.00	SPY130518P00162000	2.76	1.16	2.73	2.76	1,693	4,681
162.00	SPY7130518P00162000	3.26	0.00	2.71	2.76	5	65
162.00	SPY130524P00162000	3.05	1.17	2.98	3.01	139	641
162.00	SPY7130524P00162000	4.30	0.00	2.96	3.07	2	2
162.00	SPY130531P00162000	3.21	0.64	3.18	3.20	427	248
163.00	SPY130503P00163000	3.28	0.83	3.17	3.26	3	10,375
163.00	SPY130510P00163000	3.40	1.45	3.31	3.37	388	426
163.00	SPY130518P00163000	3.50	1.52	3.47	3.51	214	3,147
163.00	SPY130524P00163000	3.80	0.11	3.67	3.70	10	255
163.00	SPY130531P00163000	3.82	1.29	3.84	3.86	76	100
164.00	SPY130503P00164000	4.59	0.21	4.16	4.25	79	221
164.00	SPY130510P00164000	4.28	1.57	4.21	4.31	208	89
164.00	SPY130518P00164000	4.31	1.39	4.32	4.39	66	1,075
164.00	SPY130524P00164000	4.60	1.33	4.43	4.53	20	21
164.00	SPY130531P00164000	4.75	0.58	4.56	4.64	25	44
165.00	SPY130503P00165000	5.20	1.55	5.15	5.26	210	304
165.00	SPY130510P00165000	5.31	0.84	5.18	5.29	27	21
165.00	SPY130518P00165000	5.23	1.52	5.25	5.34	113	9,195
165.00	SPY7130518P00165000	5.50	0.00	4.40	7.00	2	1
165.00	SPY130524P00165000	6.14	0.00	5.31	5.41	22	76
165.00	SPY7130524P00165000	6.60	0.00	4.80	7.00	2	2
165.00	SPY130531P00165000	5.60	1.38	5.39	5.48	34	111
166.00	SPY130503P00166000	7.05	0.00	6.15	6.27	50	50
166.00	SPY130518P00166000	6.44	0.86	6.19	6.31	8	467
166.00	SPY130524P00166000	6.48	0.00	6.24	6.34	16	17
166.00	SPY7130524P00166000	8.34	0.00	4.90	8.00	10	10
166.00	SPY130531P00166000	7.10	0.00	6.29	6.39	11	11
167.00	SPY130503P00167000	7.77	0.00	7.15	7.27	1	51
167.00	SPY130518P00167000	8.86	0.00	7.17	7.30	20	203
167.00	SPY130524P00167000	7.80	0.00	7.21	7.32	2	14
167.00	SPY130531P00167000	7.80	0.00	7.21	7.34	20	10
168.00	SPY130518P00168000	8.98	0.00	8.17	8.29	1	40
169.00	SPY130518P00169000	10.02	0.00	9.14	9.28	8	15
170.00	SPY130503P00170000	11.25	0.00	10.13	10.27	10	5
170.00	SPY130510P00170000	11.70	0.00	10.13	10.27	10	25
170.00	SPY130518P00170000	10.62	0.00	10.14	10.28	293	2,730
170.00	SPY130524P00170000	11.06	0.00	10.16	10.28	1	1
170.00	SPY130531P00170000	10.70	0.00	10.15	10.29	15	15
171.00	SPY130518P00171000	11.63	0.00	11.15	11.27	12	18
172.00	SPY130518P00172000	18.06	0.00	12.14	12.27	10	5
173.00	SPY130518P00173000	18.27	0.00	13.13	13.27	20	10
174.00	SPY130518P00174000	15.13	0.63	14.14	14.27	8	17
175.00	SPY130531P00175000	16.77	0.00	15.13	15.29	60	60
177.00	SPY130518P00177000	27.30	0.00	17.13	17.27	1	1
185.00	SPY130518P00185000	28.27	0.00	25.15	25.27	2	225
190.00	SPY130503P00190000	31.32	0.00	30.13	30.27	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)