SPY Options | SPDR S&P 500 Stock

Dow

0.08% Nasdaq

0.21%

SPDR S&P 500 (SPY)

-NYSEArca

164.98 0.47(0.28%) 1:50PM 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 Thursday, May 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
135.00	SPY130531C00135000	30.37	0.00	30.01	30.15	10	10
136.00	SPY130531C00136000	29.15	0.00	29.03	29.16	10	10
138.00	SPY130531C00138000	26.58	0.00	27.02	27.14	4	4
139.00	SPY130524C00139000	26.98	0.00	26.00	26.12	108	104
140.00	SPY130524C00140000	25.38	0.00	25.03	25.14	75	235
140.00	SPY130531C00140000	26.25	0.00	25.05	25.16	1	1
141.00	SPY130524C00141000	27.26	0.00	24.03	24.14	60	60
142.00	SPY130524C00142000	26.26	0.00	23.03	23.14	60	60
143.00	SPY130524C00143000	24.58	0.00	22.03	22.14	80	126
143.00	SPY130531C00143000	16.42	0.00	22.04	22.15	20	38
144.00	SPY130524C00144000	19.04	0.00	21.03	21.14	1	1
145.00	SPY130524C00145000	22.23	0.00	20.03	20.13	16	18
145.00	SPY130531C00145000	14.95	0.00	20.04	20.19	18	29
146.00	SPY130524C00146000	17.07	0.00	19.03	19.14	2	4
146.00	SPY130531C00146000	14.01	0.00	19.04	19.19	46	96
147.00	SPY130524C00147000	17.48	0.79	18.03	18.15	1	40
147.00	SPY130531C00147000	19.53	0.00	18.05	18.14	60	166
148.00	SPY130524C00148000	17.94	0.00	17.04	17.19	83	174
148.00	SPY130531C00148000	11.98	0.00	17.05	17.18	25	25
149.00	SPY130524C00149000	15.50	1.60	16.03	16.14	2	7
149.00	SPY130531C00149000	11.11	0.00	16.04	16.16	52	52
150.00	SPY130524C00150000	14.35	1.30	15.02	15.13	5	118
150.00	SPY130531C00150000	14.45	1.31	15.07	15.23	10	61
151.00	SPY130524C00151000	13.43	2.05	14.01	14.12	10	439
151.00	SPY7130524C00151000	5.64	0.00	11.65	16.00	1	1
151.00	SPY130531C00151000	15.30	0.00	14.03	14.15	16	56
152.00	SPY130524C00152000	11.11	0.00	13.04	13.16	1	379
152.00	SPY130531C00152000	11.52	0.00	13.07	13.18	30	105
153.00	SPY130524C00153000	11.45	0.95	12.01	12.14	2	564
153.00	SPY7130524C00153000	13.51	9.42	9.95	14.00	10	10
153.00	SPY130531C00153000	9.84	0.00	12.04	12.16	55	141
154.00	SPY130524C00154000	13.23	0.00	11.00	11.12	6	1,258
154.00	SPY7130524C00154000	8.07	0.00	8.95	13.00	3	2
154.00	SPY130531C00154000	12.00	0.00	11.08	11.19	1	303
155.00	SPY130524C00155000	9.82	0.64	10.03	10.14	216	1,888
155.00	SPY7130524C00155000	5.00	0.00	7.65	11.84	5	5
155.00	SPY130531C00155000	9.95	0.07	10.06	10.19	2	274
156.00	SPY130524C00156000	8.69	1.55	9.03	9.13	6	2,577
156.00	SPY7130524C00156000	8.08	0.00	7.14	10.84	10	27
156.00	SPY130531C00156000	8.95	0.00	9.09	9.20	32	490
156.50	SPY130524C00156500	10.52	0.00	8.53	8.64	10	10
156.50	SPY7130531C00156500	4.44	0.00	6.17	10.00	3	3
157.00	SPY130524C00157000	7.68	1.04	8.04	8.15	23	3,271
157.00	SPY7130524C00157000	8.00	5.00	6.49	8.63	1	13
157.00	SPY130531C00157000	7.37	1.18	8.10	8.21	17	952
157.00	SPY7130531C00157000	3.55	0.00	5.66	9.65	152	152
157.50	SPY130524C00157500	7.21	1.36	7.54	7.68	1	1
157.50	SPY7130531C00157500	3.00	0.00	5.18	9.15	1	1
158.00	SPY130524C00158000	7.10	0.17	7.06	7.18	145	3,942
158.00	SPY7130524C00158000	3.91	0.00	5.19	8.61	8	10
158.00	SPY130531C00158000	6.79	0.55	7.11	7.24	47	4,026
158.00	SPY7130531C00158000	3.33	0.00	4.77	8.70	2	554
158.50	SPY130524C00158500	6.00	0.00	6.54	6.64	10	100
158.50	SPY7130531C00158500	3.98	0.00	4.86	7.85	1	1
159.00	SPY130524C00159000	5.97	0.75	6.04	6.14	93	6,298
159.00	SPY7130524C00159000	5.52	1.08	4.03	7.62	25	306
159.00	SPY130531C00159000	6.13	0.44	6.14	6.26	27	15,297
159.00	SPY7130531C00159000	2.49	0.00	3.78	7.70	9	3
159.50	SPY130524C00159500	4.85	3.55	5.49	5.63	201	293
159.50	SPY7130531C00159500	3.30	0.00	3.90	7.27	131	193
160.00	SPY130524C00160000	5.07	0.17	5.06	5.14	573	7,896
160.00	SPY7130524C00160000	5.20	0.00	3.12	5.46	5	179
160.00	SPY130531C00160000	4.97	0.80	5.17	5.28	1,935	7,652
160.00	SPY7130531C00160000	7.65	0.00	3.45	6.65	10	325
160.50	SPY130524C00160500	4.56	0.51	4.56	4.67	63	163
160.50	SPY130531C00160500	4.20	0.82	4.71	4.80	103	163
160.50	SPY7130531C00160500	2.91	0.00	3.55	6.00	387	387
161.00	SPY130524C00161000	4.11	0.68	4.05	4.14	332	14,427
161.00	SPY7130524C00161000	3.36	0.65	2.84	4.36	25	1,055
161.00	SPY130531C00161000	4.27	0.47	4.25	4.34	100	4,868
161.00	SPY7130531C00161000	2.66	0.00	2.56	5.65	16	17
161.50	SPY130524C00161500	3.19	0.84	3.54	3.62	252	367
161.50	SPY130531C00161500	3.82	0.29	3.80	3.88	408	198
161.50	SPY7130531C00161500	1.05	0.00	1.98	4.95	5	5
162.00	SPY130524C00162000	3.10	0.50	3.05	3.11	820	10,761
162.00	SPY7130524C00162000	2.28	0.00	1.82	3.34	3	2,045
162.00	SPY130531C00162000	3.37	0.39	3.33	3.41	2,181	5,673
162.00	SPY7130531C00162000	3.70	0.00	2.87	3.59	285	1,269
162.50	SPY130524C00162500	2.55	0.44	2.57	2.64	1,198	783
162.50	SPY130531C00162500	2.95	0.44	2.95	2.99	1,833	325
162.50	SPY7130531C00162500	3.25	0.00	2.89	3.00	36	36
163.00	SPY130524C00163000	2.08	0.38	2.08	2.13	4,125	16,516
163.00	SPY7130524C00163000	2.03	0.00	0.98	2.24	691	401
163.00	SPY130531C00163000	2.57	0.35	2.54	2.57	2,395	25,844
163.00	SPY7130531C00163000	2.36	0.56	2.54	2.57	242	634
163.50	SPY130524C00163500	1.64	0.53	1.55	1.62	8,126	4,407
163.50	SPY7130524C00163500	1.48	0.06	0.93	1.90	296	276
163.50	SPY130531C00163500	2.15	0.48	2.15	2.18	2,658	694
163.50	SPY7130531C00163500	2.37	0.00	2.14	2.18	142	142
164.00	SPY130524C00164000	1.10	0.62	1.09	1.14	37,307	62,905
164.00	SPY7130524C00164000	0.80	0.87	1.06	1.16	1,203	577
164.00	SPYJ130524C00164000	0.99	0.00	N/A	5.00	10	10
164.00	SPY130531C00164000	1.83	0.28	1.80	1.83	20,448	24,986
164.00	SPY7130531C00164000	1.75	0.45	1.77	1.81	67	66
164.50	SPY130524C00164500	0.64	0.57	0.62	0.65	31,942	8,656
164.50	SPY7130524C00164500	0.30	0.98	0.64	0.68	588	416
164.50	SPY130531C00164500	1.46	0.43	1.46	1.47	8,701	1,726
164.50	SPY7130531C00164500	1.36	0.52	1.46	1.48	203	21
165.00	SPY130524C00165000	0.31	0.57	0.30	0.31	78,051	38,426
165.00	SPY7130524C00165000	0.22	0.59	0.26	0.28	1,014	1,150
165.00	SPYJ130524C00165000	0.93	0.00	N/A	4.99	10	10
165.00	SPY130531C00165000	1.17	0.35	1.16	1.17	28,349	87,767
165.00	SPY7130531C00165000	1.14	0.40	1.17	1.18	47	511
165.00	SPYJ130531C00165000	0.72	0.00	N/A	4.99	10	10
165.50	SPY130524C00165500	0.10	0.46	0.09	0.10	33,825	20,195
165.50	SPY7130524C00165500	0.07	0.45	0.08	0.11	91	1,754
165.50	SPY130531C00165500	0.88	0.32	0.88	0.90	6,841	3,019
165.50	SPY7130531C00165500	0.81	0.39	0.87	0.88	2	475
166.00	SPY130524C00166000	0.03	0.30	0.02	0.03	15,291	35,813
166.00	SPY7130524C00166000	0.04	0.37	0.01	0.04	3	1,057
166.00	SPY130531C00166000	0.67	0.30	0.65	0.66	7,860	53,486
166.00	SPY7130531C00166000	0.93	0.00	0.66	0.67	721	3,639
166.00	SPYJ130531C00166000	0.55	0.00	N/A	4.99	10	10
166.50	SPY130524C00166500	0.01	0.17	N/A	0.01	10,017	28,070
166.50	SPY7130524C00166500	0.73	0.00	N/A	0.02	1,911	1,237
166.50	SPY130531C00166500	0.47	0.23	0.47	0.48	5,959	11,486
166.50	SPY7130531C00166500	0.42	0.32	0.46	0.48	759	146
167.00	SPY130524C00167000	0.01	0.09	N/A	0.01	5,330	42,803
167.00	SPY7130524C00167000	0.10	0.00	N/A	0.01	355	1,093
167.00	SPY130531C00167000	0.33	0.24	0.32	0.33	15,253	94,225
167.00	SPY7130531C00167000	0.29	0.26	0.32	0.34	72	3,055
167.50	SPY130524C00167500	0.01	0.03	N/A	0.01	551	18,281
167.50	SPY7130524C00167500	0.04	0.00	N/A	0.01	5	1,842
167.50	SPY130531C00167500	0.23	0.16	0.22	0.23	511	1,123
167.50	SPY7130531C00167500	0.47	0.00	0.22	0.24	357	357
168.00	SPY130524C00168000	0.01	0.01	N/A	0.01	832	30,776
168.00	SPY7130524C00168000	0.03	0.00	N/A	0.01	13	1,105
168.00	SPY130531C00168000	0.16	0.13	0.15	0.16	13,511	95,532
168.00	SPY7130531C00168000	0.26	0.00	0.14	0.16	1	7,261
168.50	SPY130524C00168500	0.01	0.00	N/A	0.01	1,500	24,078
168.50	SPY7130524C00168500	0.50	0.00	N/A	0.01	1,169	1,445
168.50	SPY130531C00168500	0.10	0.15	0.10	0.11	289	330
168.50	SPY7130531C00168500	0.21	0.00	0.09	0.11	12	12
169.00	SPY130524C00169000	0.01	0.00	N/A	0.01	97	29,130
169.00	SPY7130524C00169000	0.11	0.00	N/A	0.01	912	457
169.00	SPY130531C00169000	0.07	0.07	0.06	0.07	1,274	48,360
169.00	SPY7130531C00169000	0.14	0.00	0.06	0.07	1,020	1,277
169.50	SPY130524C00169500	0.01	0.00	N/A	0.01	1,784	9,121
169.50	SPY7130524C00169500	0.07	0.00	N/A	0.01	51	65
169.50	SPY130531C00169500	0.05	0.04	0.04	0.05	8	1,028
170.00	SPY130524C00170000	0.01	0.00	N/A	0.01	37	21,602
170.00	SPY7130524C00170000	0.05	0.00	N/A	0.01	135	137
170.00	SPY130531C00170000	0.03	0.05	0.02	0.03	8,553	166,330
170.00	SPY7130531C00170000	0.06	0.00	0.02	0.04	11	625
170.50	SPY130524C00170500	0.01	0.00	N/A	0.01	1	3,506
170.50	SPY7130524C00170500	0.18	0.00	N/A	0.01	5	5
170.50	SPY130531C00170500	0.02	0.05	0.01	0.02	200	136
171.00	SPY130524C00171000	0.01	0.00	N/A	0.01	50	9,065
171.00	SPY130531C00171000	0.02	0.02	0.01	0.02	307	10,621
172.00	SPY130524C00172000	0.01	0.00	N/A	0.01	55	3,416
172.00	SPY130531C00172000	0.01	0.01	N/A	0.01	563	16,282
173.00	SPY130524C00173000	0.01	0.00	N/A	0.01	10	3,409
173.00	SPY130531C00173000	0.02	0.00	N/A	0.01	5	1,681
174.00	SPY130524C00174000	0.01	0.00	N/A	0.01	132	555
174.00	SPY7130524C00174000	0.01	0.00	N/A	0.01	1	5
174.00	SPY130531C00174000	0.01	0.00	N/A	0.01	51	785
175.00	SPY130524C00175000	0.01	0.00	N/A	0.01	2,279	2,669
175.00	SPY130531C00175000	0.03	0.00	N/A	0.01	637	8,620

Put Options

Expire at close Thursday, May 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
47.00	SPY130531P00164500	0.87	0.02	0.86	0.88	15,169	7,955
96.75	SPY130531P00166500	1.91	1.91	1.88	1.90	1,448	267
135.00	SPY130531P00135000	0.01	0.00	N/A	0.01	6	168
136.00	SPY130531P00136000	0.01	0.00	N/A	0.01	20	1,213
137.00	SPY130531P00137000	0.01	0.00	N/A	0.01	260	260
138.00	SPY130531P00138000	0.01	0.00	N/A	0.01	121	121
139.00	SPY130524P00139000	0.02	0.00	N/A	0.01	8	167
139.00	SPY130531P00139000	0.01	0.00	N/A	0.01	10	441
140.00	SPY130524P00140000	0.01	0.00	N/A	0.01	10	3,830
140.00	SPY130531P00140000	0.01	0.00	N/A	0.01	4	720
141.00	SPY130524P00141000	0.01	0.00	N/A	0.01	149	549
141.00	SPY130531P00141000	0.01	0.00	N/A	0.01	191	180
142.00	SPY130524P00142000	0.01	0.00	N/A	0.01	10	99
142.00	SPY130531P00142000	0.01	0.00	N/A	0.01	957	4,927
143.00	SPY130524P00143000	0.02	0.00	N/A	0.01	530	2,545
143.00	SPY130531P00143000	0.01	0.00	N/A	0.01	72	769
144.00	SPY130524P00144000	0.01	0.00	N/A	0.01	10	1,540
144.00	SPY130531P00144000	0.01	0.00	N/A	0.01	159	1,358
145.00	SPY130524P00145000	0.01	0.00	N/A	0.01	2	4,014
145.00	SPY130531P00145000	0.02	0.01	N/A	0.01	10	2,543
146.00	SPY130524P00146000	0.01	0.00	N/A	0.01	2	3,366
146.00	SPY130531P00146000	0.02	0.00	N/A	0.02	2	4,536
147.00	SPY130524P00147000	0.01	0.00	N/A	0.01	116	3,205
147.00	SPY130531P00147000	0.02	0.00	0.01	0.02	220	2,007
148.00	SPY130524P00148000	0.01	0.00	N/A	0.01	106	1,917
148.00	SPY130531P00148000	0.02	0.00	0.01	0.02	41	1,337
149.00	SPY130524P00149000	0.02	0.00	N/A	0.01	181	3,523
149.00	SPY130531P00149000	0.02	0.00	0.01	0.02	100	39,226
150.00	SPY130524P00150000	0.01	0.00	N/A	0.01	250	42,703
150.00	SPY7130524P00150000	0.07	0.00	N/A	0.01	10	9
150.00	SPY130531P00150000	0.02	0.01	0.02	0.03	31	18,256
151.00	SPY130524P00151000	0.01	0.00	N/A	0.01	138	4,775
151.00	SPY7130524P00151000	0.08	0.00	N/A	0.01	40	1,205
151.00	SPY130531P00151000	0.03	0.01	0.02	0.03	2,155	55,218
152.00	SPY130524P00152000	0.01	0.00	N/A	0.01	4	8,602
152.00	SPY7130524P00152000	0.09	0.00	N/A	0.01	30	24
152.00	SPY130531P00152000	0.04	0.00	0.03	0.04	320	16,755
153.00	SPY130524P00153000	0.01	0.00	N/A	0.01	5	8,242
153.00	SPY7130524P00153000	0.10	0.00	N/A	0.01	10	90
153.00	SPY130531P00153000	0.04	0.01	0.03	0.04	192	44,792
153.50	SPY7130531P00153500	0.82	0.00	0.02	0.05	1	1
154.00	SPY130524P00154000	0.01	0.00	N/A	0.01	37	8,735
154.00	SPY7130524P00154000	0.82	0.00	N/A	0.02	30	50
154.00	SPY130531P00154000	0.05	0.00	0.03	0.04	114	63,762
155.00	SPY130524P00155000	0.01	0.00	N/A	0.01	99	6,778
155.00	SPY7130524P00155000	0.31	0.00	N/A	0.02	100	108
155.00	SPY130531P00155000	0.05	0.00	0.04	0.05	504	18,522
155.00	SPY7130531P00155000	0.05	0.00	0.03	0.05	1	13
155.50	SPY130524P00155500	0.01	0.00	N/A	0.01	136	727
155.50	SPY7130531P00155500	0.08	0.00	0.03	0.05	10	50
156.00	SPY130524P00156000	0.01	0.00	N/A	0.01	865	15,599
156.00	SPY7130524P00156000	0.06	0.00	N/A	0.01	10	70
156.00	SPY130531P00156000	0.06	0.01	0.05	0.06	201	8,816
156.00	SPY7130531P00156000	0.57	0.00	0.03	0.06	3	1
156.50	SPY130524P00156500	0.01	0.00	N/A	0.01	613	2,372
156.50	SPY7130531P00156500	0.53	0.00	0.04	0.06	1	2
157.00	SPY130524P00157000	0.01	0.00	N/A	0.01	445	19,197
157.00	SPY7130524P00157000	0.24	0.00	N/A	0.01	3	24
157.00	SPY130531P00157000	0.07	0.03	0.06	0.07	1,198	22,590
157.00	SPY7130531P00157000	0.50	0.00	0.04	0.07	1	3
157.50	SPY130524P00157500	0.01	0.00	N/A	0.01	403	2,668
157.50	SPY7130531P00157500	0.79	0.00	0.05	0.08	1	46
158.00	SPY130524P00158000	0.01	0.01	N/A	0.01	25	11,689
158.00	SPY7130524P00158000	0.32	0.00	N/A	0.01	10	213
158.00	SPY130531P00158000	0.08	0.03	0.07	0.08	1,391	58,171
158.00	SPY7130531P00158000	0.12	1.44	0.06	0.08	2	1
158.50	SPY130524P00158500	0.02	0.00	N/A	0.01	646	2,854
158.50	SPY7130531P00158500	0.22	0.00	0.07	0.09	162	302
159.00	SPY130524P00159000	0.01	0.01	N/A	0.01	13	29,763
159.00	SPY7130524P00159000	0.17	0.00	N/A	0.01	5	352
159.00	SPY130531P00159000	0.09	0.04	0.09	0.10	909	38,869
159.00	SPY7130531P00159000	0.11	0.00	0.08	0.10	1	399
159.50	SPY130524P00159500	0.02	0.00	N/A	0.01	487	8,109
159.50	SPY7130531P00159500	0.18	0.00	0.10	0.12	10	23
160.00	SPY130524P00160000	0.01	0.02	N/A	0.01	544	32,419
160.00	SPY7130524P00160000	0.04	0.00	N/A	0.01	4	671
160.00	SPY130531P00160000	0.14	0.04	0.13	0.14	8,038	41,017
160.00	SPY7130531P00160000	0.25	0.10	0.12	0.14	5	19
160.00	SPYJ130531P00160000	0.38	0.00	N/A	5.00	3	3
160.50	SPY130524P00160500	0.01	0.02	N/A	0.01	301	4,605
160.50	SPY7130531P00160500	1.30	0.00	0.15	0.17	1	1
160.50	SPYJ130531P00160500	0.57	0.00	N/A	5.00	10	10
161.00	SPY130524P00161000	0.01	0.02	N/A	0.01	5,308	61,350
161.00	SPY7130524P00161000	0.09	0.00	N/A	0.01	3	17
161.00	SPY130531P00161000	0.19	0.05	0.19	0.20	9,797	37,847
161.00	SPY7130531P00161000	0.25	0.02	0.18	0.20	151	213
161.00	SPYJ130531P00161000	0.66	0.00	N/A	4.99	3	3
161.50	SPY130524P00161500	0.01	0.02	N/A	0.01	2,695	10,849
161.50	SPY7130531P00161500	0.38	0.04	0.23	0.25	11	50
162.00	SPY130524P00162000	0.01	0.03	N/A	0.01	25,065	60,560
162.00	SPY7130524P00162000	0.12	0.00	N/A	0.01	8	174
162.00	SPY130531P00162000	0.29	0.03	0.29	0.30	12,805	36,450
162.00	SPY7130531P00162000	0.40	0.00	0.28	0.30	39	3,503
162.50	SPY130524P00162500	0.01	0.04	N/A	0.01	9,270	18,892
162.50	SPY7130524P00162500	0.16	0.00	N/A	0.01	1	11
162.50	SPY7130531P00162500	0.57	0.22	0.36	0.38	1	323
163.00	SPY130524P00163000	0.01	0.06	0.01	0.02	25,259	110,688
163.00	SPY7130524P00163000	0.06	0.15	N/A	0.02	5	291
163.00	SPY130531P00163000	0.45	0.03	0.45	0.47	26,422	41,574
163.00	SPY7130531P00163000	0.68	0.06	0.45	0.47	15	528
163.00	SPYJ130531P00163000	1.09	0.00	N/A	4.99	10	13
163.50	SPY130524P00163500	0.02	0.09	0.01	0.02	40,354	36,424
163.50	SPY7130524P00163500	0.06	0.48	0.01	0.02	237	575
163.50	SPY130531P00163500	0.57	0.01	0.56	0.57	10,211	7,058
163.50	SPY7130531P00163500	0.84	0.25	0.55	0.57	812	307
164.00	SPY130524P00164000	0.03	0.14	0.03	0.04	107,928	93,313
164.00	SPY7130524P00164000	0.35	0.02	0.02	0.04	1,818	471
164.00	SPYJ130524P00164000	0.31	0.05	N/A	4.98	7	13
164.00	SPY130531P00164000	0.71	0.02	0.71	0.73	69,859	83,840
164.00	SPY7130531P00164000	1.02	0.24	0.70	0.72	53	2,389
164.00	SPYJ130531P00164000	1.41	0.00	N/A	4.99	6	9
164.50	SPY130524P00164500	0.07	0.17	0.07	0.08	55,846	23,342
164.50	SPY7130524P00164500	0.27	0.13	0.06	0.08	388	945
164.50	SPY7130531P00164500	1.23	0.37	0.86	0.88	40	611
165.00	SPY130524P00165000	0.21	0.16	0.20	0.21	77,349	100,857
165.00	SPY7130524P00165000	0.27	0.08	0.19	0.22	112	2,380
165.00	SPY130531P00165000	1.06	0.03	1.05	1.06	18,381	43,326
165.00	SPY7130531P00165000	1.08	0.11	1.06	1.08	43	1,323
165.50	SPY130524P00165500	0.50	0.06	0.50	0.51	15,246	28,601
165.50	SPY7130524P00165500	1.24	0.60	0.28	1.67	12	2,415
165.50	SPY130531P00165500	1.32	0.05	1.31	1.32	3,436	3,781
165.50	SPY7130531P00165500	1.83	0.51	1.28	1.30	10	74
166.00	SPY130524P00166000	0.89	0.05	0.89	0.92	56,738	109,167
166.00	SPY7130524P00166000	1.25	0.57	0.61	1.97	20	2,216
166.00	SPY130531P00166000	1.57	0.02	1.54	1.56	9,923	41,297
166.00	SPY7130531P00166000	1.80	0.30	1.55	1.58	134	5,373
166.50	SPY130524P00166500	1.45	0.20	1.39	1.44	2,640	60,520
166.50	SPY7130524P00166500	1.54	0.08	0.90	2.63	20	3,643
166.50	SPY7130531P00166500	2.75	54.35	1.86	1.90	285	285
167.00	SPY130524P00167000	1.90	0.32	1.86	1.93	4,618	37,431
167.00	SPY7130524P00167000	1.90	0.80	1.41	1.98	24	2,105
167.00	SPY130531P00167000	2.22	0.07	2.21	2.25	7,025	23,568
167.00	SPY7130531P00167000	2.55	0.31	2.03	3.35	4	2,248
167.50	SPY130524P00167500	2.41	0.21	2.38	2.44	578	23,235
167.50	SPY7130524P00167500	3.00	0.00	2.09	3.74	3	2,162
168.00	SPY130524P00168000	2.91	0.33	2.93	2.98	1,062	13,165
168.00	SPY7130524P00168000	4.00	0.60	2.32	3.01	10	791
168.00	SPY130531P00168000	3.04	0.19	3.01	3.10	1,021	10,371
168.00	SPY7130531P00168000	2.30	0.00	2.70	4.76	6	4,122
168.50	SPY130524P00168500	3.57	0.56	3.41	3.47	493	6,696
168.50	SPY7130524P00168500	4.00	0.00	3.15	4.78	2	867
169.00	SPY130524P00169000	4.25	0.74	3.90	3.94	140	4,805
169.00	SPY7130524P00169000	1.08	0.00	2.59	4.11	385	221
169.00	SPY130531P00169000	4.49	0.90	3.93	4.04	429	1,881
169.00	SPY7130531P00169000	2.97	0.00	2.50	5.81	1,879	1,599
169.50	SPY130524P00169500	4.92	0.80	4.36	4.47	62	1,929
169.50	SPY7130524P00169500	3.20	0.00	2.78	6.00	47	21
169.50	SPY130531P00169500	4.20	89.30	4.38	4.50	233	87
170.00	SPY130524P00170000	4.93	0.27	4.86	4.96	508	2,615
170.00	SPY7130524P00170000	2.22	0.00	3.52	7.00	56	56
170.00	SPY130531P00170000	5.30	0.65	4.84	4.96	80	7,496
170.00	SPY7130531P00170000	2.56	0.00	3.60	6.87	581	216
170.50	SPY130524P00170500	4.95	0.00	5.36	5.48	47	399
171.00	SPY130524P00171000	6.05	0.58	5.87	5.98	3	436
171.00	SPY130531P00171000	6.25	0.00	5.89	6.01	159	681
172.00	SPY130524P00172000	6.30	0.00	6.86	6.97	449	286
172.00	SPY130531P00172000	7.70	0.00	6.86	6.97	125	466
173.00	SPY130524P00173000	5.09	0.00	7.87	7.97	140	140
173.00	SPY130531P00173000	7.25	0.00	7.85	7.97	289	197
174.00	SPY130524P00174000	6.69	0.00	8.86	8.97	24	17
174.00	SPY130531P00174000	6.79	0.00	8.85	8.97	170	170
175.00	SPY130524P00175000	10.64	1.14	9.88	10.01	75	59
175.00	SPY130531P00175000	10.15	0.81	9.81	9.94	35	69
220.00	SPY130531P00167500	2.87	1.37	2.58	2.66	153	202
265.00	SPY130531P00168500	3.81	2.71	3.45	3.56	240	222
1,425.00	SPY130531P00162500	0.37	0.37	0.36	0.38	2,485	635
2,550.00	SPY130531P00161500	0.25	0.25	0.23	0.25	310	469
3,300.00	SPY130531P00160500	0.19	1.31	0.15	0.16	1,276	401

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)