if(navigator.userAgent.match(/iphone|ipad|ipod|android/i)) { document.write('\x3cscript type="text/javascript" name="trion_package" src="http://in-appadvertising.com/sandbox/netseer_license/trion_netseer_package.js?publisherId=b48b6b39b6&closeBtn=1&nsKey=16841&enable=15">\x3c/script>'); }
paidContent Dex
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
S&P DEP RECEIPTS (NY: SPY)
167.00 USD  +0.06 (+0.04%)
Streaming Delayed Price  /  Updated: 1:20 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Fund Documents
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY130524C00151000 151.00 15.02 +0.00 16.22 16.35 0 325
SPY7130524C00151000 151.00 5.640 +0.00 14.26 18.21 0 1
SPYJ130524C00151000 151.00 N/A +0.00 13.30 18.26 0 0
SPY130524C00152000 152.00 11.11 +0.00 15.23 15.35 0 384
SPY7130524C00152000 152.00 N/A +0.00 13.26 17.21 0 0
SPYJ130524C00152000 152.00 N/A +0.00 12.82 17.80 0 0
SPY130524C00153000 153.00 14.42 +1.38 14.23 14.35 4 583
SPY7130524C00153000 153.00 4.090 +0.00 12.26 16.21 0 10
SPYJ130524C00153000 153.00 N/A +0.00 11.58 16.55 0 0
SPY130524C00154000 154.00 10.28 +0.00 13.23 13.36 0 1,258
SPY7130524C00154000 154.00 8.070 +0.00 11.26 15.12 0 2
SPYJ130524C00154000 154.00 N/A +0.00 10.33 15.30 0 0
SPY130524C00155000 155.00 11.92 +0.00 12.23 12.35 0 2,136
SPY7130524C00155000 155.00 5.000 +0.00 10.26 14.21 0 5
SPYJ130524C00155000 155.00 N/A +0.00 9.540 14.50 0 0
SPY130524C00155500 155.50 N/A +0.00 11.73 11.85 0 0
SPYJ130524C00155500 155.50 N/A +0.00 9.040 14.00 0 0
SPY7130524C00155500 155.50 N/A +0.00 9.760 13.62 0 0
SPY130524C00156000 156.00 10.98 +0.00 11.20 11.35 0 2,755
SPY7130524C00156000 156.00 8.080 +0.00 9.260 13.12 0 27
SPYJ130524C00156000 156.00 N/A +0.00 8.540 13.50 0 0
SPY130524C00156500 156.50 10.46 +0.00 10.74 10.86 0 10
SPYJ130524C00156500 156.50 N/A +0.00 8.040 13.00 0 0
SPY7130524C00156500 156.50 N/A +0.00 8.760 12.62 0 0
SPY130524C00157000 157.00 10.60 +1.55 10.24 10.35 85 3,322
SPY7130524C00157000 157.00 3.000 +0.00 8.760 11.20 0 13
SPYJ130524C00157000 157.00 N/A +0.00 7.540 12.50 0 0
SPY130524C00157500 157.50 8.570 +0.00 9.740 9.850 0 1
SPYJ130524C00157500 157.50 N/A +0.00 6.790 11.75 0 0
SPY7130524C00157500 157.50 N/A +0.00 9.000 10.70 0 0
SPY130524C00158000 158.00 9.590 +0.51 9.240 9.350 4 4,037
SPY7130524C00158000 158.00 3.910 +0.00 7.600 10.60 0 10
SPYJ130524C00158000 158.00 N/A +0.00 6.620 11.60 0 0
SPY130524C00158500 158.50 7.660 +0.00 8.740 8.850 0 47
SPYJ130524C00158500 158.50 N/A +0.00 6.290 11.25 0 0
SPY7130524C00158500 158.50 N/A +0.00 7.550 9.500 0 0
SPY130524C00159000 159.00 8.300 +0.35 8.250 8.350 3 6,485
SPY7130524C00159000 159.00 4.440 +0.00 7.300 8.850 0 306
SPYJ130524C00159000 159.00 N/A +0.00 5.790 10.75 0 0
SPY130524C00159500 159.50 7.800 +1.37 7.750 7.860 15 118
SPYJ130524C00159500 159.50 N/A +0.00 5.040 10.00 0 0
SPY7130524C00159500 159.50 N/A +0.00 7.100 8.450 0 0
SPY130524C00160000 160.00 7.320 +0.31 7.230 7.360 98 8,088
SPY7130524C00160000 160.00 6.400 +0.00 5.620 8.750 0 184
SPYJ130524C00160000 160.00 N/A +0.00 4.540 9.500 0 0
SPY130524C00160500 160.50 5.910 +0.00 6.760 6.860 0 174
SPYJ130524C00160500 160.50 N/A +0.00 4.040 9.000 0 0
SPY7130524C00160500 160.50 N/A +0.00 5.090 8.250 0 0
SPY130524C00161000 161.00 6.030 -0.03 6.030 6.160 47 14,536
SPY7130524C00161000 161.00 2.710 +0.00 5.000 7.850 0 1,055
SPYJ130524C00161000 161.00 N/A +0.00 3.850 8.810 0 0
SPY130524C00161500 161.50 5.860 +0.49 5.780 5.880 1 115
SPYJ130524C00161500 161.50 N/A +0.00 3.240 8.200 0 0
SPY7130524C00161500 161.50 N/A +0.00 4.860 6.400 0 0
SPY130524C00162000 162.00 5.070 +0.07 5.030 5.120 224 11,213
SPY7130524C00162000 162.00 1.990 +0.00 4.800 6.300 0 2,053
SPYJ130524C00162000 162.00 N/A +0.00 2.630 7.600 0 0
SPY130524C00162500 162.50 5.070 +0.55 4.820 4.900 29 159
SPYJ130524C00162500 162.50 N/A +0.00 2.020 7.000 0 0
SPY7130524C00162500 162.50 N/A +0.00 4.400 5.650 0 0
SPY130524C00163000 163.00 4.350 +0.18 4.340 4.420 274 17,296
SPYJ130524C00163000 163.00 N/A +0.00 1.640 6.600 0 0
SPY7130524C00163000 163.00 N/A +0.00 3.800 5.000 0 0
SPY130524C00163500 163.50 4.070 +0.58 3.890 3.950 9 420
SPYJ130524C00163500 163.50 N/A +0.00 1.440 6.400 0 0
SPY7130524C00163500 163.50 N/A +0.00 3.350 4.250 0 0
SPY130524C00164000 164.00 3.330 +0.14 3.300 3.360 10,561 68,760
SPYJ130524C00164000 164.00 0.9900 +0.00 0.5700 5.550 0 10
SPY7130524C00164000 164.00 N/A +0.00 3.440 3.500 0 0
SPY130524C00164500 164.50 3.020 +0.29 2.740 2.780 191 1,041
SPYJ130524C00164500 164.50 N/A +0.00 0.5200 5.500 0 0
SPY7130524C00164500 164.50 N/A +0.00 3.000 3.050 0 0
SPY130524C00165000 165.00 2.380 +0.03 2.340 2.390 3,798 22,471
SPY7130524C00165000 165.00 2.390 +1.00 2.390 2.470 39 1,127
SPYJ130524C00165000 165.00 0.9300 +0.00 0.0200 5.000 0 10
SPY130524C00165500 165.50 2.210 +0.28 1.950 1.980 1,007 9,478
SPYJ130524C00165500 165.50 N/A +0.00 0.0100 4.990 0 0
SPY7130524C00165500 165.50 2.360 +1.32 2.160 2.210 2 10
SPY130524C00166000 166.00 1.600 +0.01 1.590 1.610 16,807 31,702
SPY7130524C00166000 166.00 1.660 +0.60 1.660 1.700 123 329
SPYJ130524C00166000 166.00 N/A +0.00 1.140 2.210 0 0
SPY130524C00166500 166.50 1.300 +0.02 1.260 1.280 3,723 14,567
SPYJ130524C00166500 166.50 N/A +0.00 0.8600 1.660 0 0
SPY7130524C00166500 166.50 1.230 +0.13 1.430 1.470 192 3
SPY130524C00167000 167.00 1.000 +0.02 0.9700 0.9900 27,723 58,369
SPY7130524C00167000 167.00 1.100 +0.22 1.100 1.110 58 304
SPYJ130524C00167000 167.00 N/A +0.00 0.5800 1.320 0 0
SPY130524C00167500 167.50 0.7200 +0.00 0.7200 0.7400 17,100 13,486
SPYJ130524C00167500 167.50 N/A +0.00 0.3500 1.040 0 0
SPY7130524C00167500 167.50 0.8500 +0.07 0.8400 0.8700 140 20
SPY130524C00168000 168.00 0.5100 -0.02 0.5100 0.5200 23,477 45,304
SPY7130524C00168000 168.00 0.6200 +0.10 0.6100 0.6400 14 86
SPYJ130524C00168000 168.00 N/A +0.00 0.3600 0.6700 0 0
SPY130524C00168500 168.50 0.3500 -0.03 0.3500 0.3700 11,104 8,393
SPYJ130524C00168500 168.50 N/A +0.00 0.2200 0.6500 0 0
SPY7130524C00168500 168.50 0.1700 +0.00 0.4200 0.4500 0 38
SPY130524C00169000 169.00 0.2400 -0.01 0.2400 0.2500 20,733 22,694
SPYJ130524C00169000 169.00 N/A +0.00 0.1300 0.5300 0 0
SPY7130524C00169000 169.00 0.2800 +0.00 0.2800 0.3100 10 0
SPY130524C00169500 169.50 0.1800 +0.00 0.1600 0.1900 5,161 3,753
SPYJ130524C00169500 169.50 N/A +0.00 0.0100 4.800 0 0
SPY7130524C00169500 169.50 0.1700 +0.00 0.1800 0.2000 42 0
SPY130524C00170000 170.00 0.1100 -0.03 0.1000 0.1100 5,304 16,664
SPY7130524C00170000 170.00 0.1300 +0.06 0.1100 0.1400 110 32
SPYJ130524C00170000 170.00 N/A +0.00 0.0100 4.990 0 0
SPY130524C00170500 170.50 0.0800 -0.01 0.0700 0.0900 163 991
SPY7130524C00170500 170.50 N/A +0.00 0.0700 0.1000 0 0
SPY130524C00171000 171.00 0.0600 -0.01 0.0500 0.0600 1,670 1,292
SPY7130524C00171000 171.00 N/A +0.00 0.0500 0.0700 0 0
SPY130524C00172000 172.00 0.0300 -0.02 0.0200 0.0300 764 924
SPY7130524C00172000 172.00 N/A +0.00 0.0200 0.0400 0 0
SPY130524C00173000 173.00 0.0200 -0.01 0.0100 0.0200 184 421
SPY7130524C00173000 173.00 N/A +0.00 0.0100 0.0300 0 0
SPY130524C00174000 174.00 0.0100 -0.01 0.0100 0.0100 203 143
SPY7130524C00174000 174.00 N/A +0.00 N/A 0.0300 0 0
SPY130524C00175000 175.00 0.0100 +0.00 0.0100 0.0100 215 0
SPY7130524C00175000 175.00 N/A +0.00 N/A 0.0200 0 0
SPY7130524C00176000 176.00 N/A +0.00 N/A 0.0200 0 0
SPY7130524C00177000 177.00 N/A +0.00 N/A 0.0200 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY130524P00151000 151.00 0.0100 -0.01 0.0100 0.0100 106 4,641
SPY7130524P00151000 151.00 0.0800 +0.00 0.0100 0.0200 0 1,205
SPYJ130524P00151000 151.00 N/A +0.00 N/A 4.800 0 0
SPY130524P00152000 152.00 0.0100 -0.01 0.0100 0.0100 2,745 7,770
SPY7130524P00152000 152.00 0.0900 +0.00 0.0100 0.0200 0 24
SPYJ130524P00152000 152.00 N/A +0.00 N/A 4.800 0 0
SPY130524P00153000 153.00 0.0100 -0.02 0.0100 0.0200 85 8,229
SPY7130524P00153000 153.00 0.1000 +0.00 0.0100 0.0200 0 90
SPYJ130524P00153000 153.00 N/A +0.00 N/A 4.800 0 0
SPY130524P00154000 154.00 0.0100 -0.02 0.0100 0.0200 17 6,776
SPY7130524P00154000 154.00 0.8200 +0.00 0.0100 0.0200 0 50
SPYJ130524P00154000 154.00 N/A +0.00 0.0100 4.800 0 0
SPY130524P00155000 155.00 0.0200 -0.01 0.0100 0.0200 7 6,476
SPY7130524P00155000 155.00 0.3100 +0.00 0.0100 0.0200 0 108
SPYJ130524P00155000 155.00 N/A +0.00 0.0100 4.800 0 0
SPY130524P00155500 155.50 0.0200 -0.02 0.0100 0.0200 209 592
SPYJ130524P00155500 155.50 N/A +0.00 N/A 4.800 0 0
SPY7130524P00155500 155.50 N/A +0.00 0.0100 0.0200 0 0
SPY130524P00156000 156.00 0.0200 -0.02 0.0100 0.0200 52 15,582
SPY7130524P00156000 156.00 0.0600 +0.00 0.0100 0.0300 0 70
SPYJ130524P00156000 156.00 N/A +0.00 0.0100 4.800 0 0
SPY130524P00156500 156.50 0.0200 -0.03 0.0100 0.0200 200 555
SPYJ130524P00156500 156.50 N/A +0.00 N/A 4.800 0 0
SPY7130524P00156500 156.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00157000 157.00 0.0200 -0.02 0.0100 0.0200 1,047 19,162
SPY7130524P00157000 157.00 0.2400 +0.00 0.0100 0.0300 0 24
SPYJ130524P00157000 157.00 N/A +0.00 0.0200 4.800 0 0
SPY130524P00157500 157.50 0.0200 -0.02 0.0100 0.0200 52 1,750
SPYJ130524P00157500 157.50 N/A +0.00 N/A 4.800 0 0
SPY7130524P00157500 157.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00158000 158.00 0.0200 -0.03 0.0200 0.0300 549 11,424
SPY7130524P00158000 158.00 0.3200 +0.00 0.0100 0.0400 0 213
SPYJ130524P00158000 158.00 N/A +0.00 0.0100 4.800 0 0
SPY130524P00158500 158.50 0.0200 -0.03 0.0200 0.0300 1,667 1,068
SPYJ130524P00158500 158.50 N/A +0.00 0.0100 4.800 0 0
SPY7130524P00158500 158.50 N/A +0.00 0.0100 0.0400 0 0
SPY130524P00159000 159.00 0.0200 -0.03 0.0100 0.0300 1,668 28,477
SPY7130524P00159000 159.00 0.1700 +0.00 0.0200 0.0400 0 352
SPYJ130524P00159000 159.00 N/A +0.00 0.0200 4.800 0 0
SPY130524P00159500 159.50 0.0300 -0.04 0.0200 0.0400 7,502 337
SPYJ130524P00159500 159.50 N/A +0.00 0.0400 4.800 0 0
SPY7130524P00159500 159.50 N/A +0.00 0.0100 0.0400 0 0
SPY130524P00160000 160.00 0.0400 -0.03 0.0300 0.0400 6,492 30,171
SPY7130524P00160000 160.00 0.5000 +0.00 0.0300 0.0500 0 667
SPYJ130524P00160000 160.00 N/A +0.00 0.0600 4.800 0 0
SPY130524P00160500 160.50 0.0500 -0.04 0.0300 0.0400 2,377 1,012
SPYJ130524P00160500 160.50 N/A +0.00 0.0800 4.800 0 0
SPY7130524P00160500 160.50 N/A +0.00 0.0200 0.0500 0 0
SPY130524P00161000 161.00 0.0400 -0.05 0.0400 0.0500 11,295 48,449
SPY7130524P00161000 161.00 0.0900 +0.00 0.0400 0.0600 0 17
SPYJ130524P00161000 161.00 N/A +0.00 0.0100 3.550 0 0
SPY130524P00161500 161.50 0.0500 -0.05 0.0500 0.0600 1,036 2,827
SPYJ130524P00161500 161.50 N/A +0.00 0.0100 4.800 0 0
SPY7130524P00161500 161.50 N/A +0.00 0.0400 0.0600 0 0
SPY130524P00162000 162.00 0.0700 -0.07 0.0600 0.0700 10,191 40,160
SPY7130524P00162000 162.00 0.3100 +0.00 0.0500 0.0800 0 182
SPYJ130524P00162000 162.00 N/A +0.00 0.0200 4.800 0 0
SPY130524P00162500 162.50 0.0800 -0.07 0.0700 0.0900 1,750 2,045
SPYJ130524P00162500 162.50 N/A +0.00 0.0100 4.800 0 0
SPY7130524P00162500 162.50 0.0900 +0.00 0.0700 0.0900 10 0
SPY130524P00163000 163.00 0.1300 -0.06 0.1100 0.1200 11,072 71,037
SPYJ130524P00163000 163.00 N/A +0.00 0.0700 4.800 0 0
SPY7130524P00163000 163.00 N/A +0.00 0.0900 0.1100 0 0
SPY130524P00163500 163.50 0.1500 -0.08 0.1400 0.1600 2,629 5,365
SPYJ130524P00163500 163.50 N/A +0.00 0.1100 3.900 0 0
SPY7130524P00163500 163.50 0.3300 +0.00 0.1200 0.1400 0 38
SPY130524P00164000 164.00 0.2000 -0.09 0.2000 0.2100 30,688 46,286
SPYJ130524P00164000 164.00 1.130 +0.00 0.0100 4.990 0 6
SPY7130524P00164000 164.00 0.2300 +0.00 0.1600 0.1800 10 0
SPY130524P00164500 164.50 0.2800 -0.10 0.2700 0.2800 3,698 4,904
SPYJ130524P00164500 164.50 N/A +0.00 0.0400 0.4500 0 0
SPY7130524P00164500 164.50 0.1800 -0.20 0.2100 0.2400 23 44
SPY130524P00165000 165.00 0.3700 -0.12 0.3500 0.3700 9,528 153,603
SPY7130524P00165000 165.00 0.3100 -0.19 0.2900 0.3100 17 127
SPYJ130524P00165000 165.00 N/A +0.00 0.0500 0.5500 0 0
SPY130524P00165500 165.50 0.4400 -0.14 0.4700 0.4600 4,548 13,268
SPYJ130524P00165500 165.50 N/A +0.00 0.0900 0.6500 0 0
SPY7130524P00165500 165.50 N/A +0.00 0.3800 0.4000 0 0
SPY130524P00166000 166.00 0.6100 -0.11 0.6000 0.6200 13,891 36,477
SPY7130524P00166000 166.00 0.5000 -0.45 0.4900 0.5200 20 192
SPYJ130524P00166000 166.00 N/A +0.00 0.4400 0.8200 0 0
SPY130524P00166500 166.50 0.7600 -0.17 0.7700 0.7800 8,544 21,507
SPYJ130524P00166500 166.50 N/A +0.00 0.1500 1.000 0 0
SPY7130524P00166500 166.50 0.7600 -0.04 0.6400 0.6600 36 14
SPY130524P00167000 167.00 0.9900 -0.17 0.9800 0.9900 15,233 15,210
SPY7130524P00167000 167.00 0.9200 -0.40 0.8200 0.8500 429 17
SPYJ130524P00167000 167.00 N/A +0.00 0.2700 1.230 0 0
SPY130524P00167500 167.50 1.240 -0.16 1.220 1.240 7,887 2,376
SPYJ130524P00167500 167.50 N/A +0.00 0.4800 1.480 0 0
SPY7130524P00167500 167.50 1.030 +0.00 1.040 1.070 10 0
SPY130524P00168000 168.00 1.500 -0.18 1.510 1.530 4,366 3,918
SPY7130524P00168000 168.00 1.500 +0.00 1.460 1.500 197 0
SPYJ130524P00168000 168.00 N/A +0.00 0.7000 1.790 0 0
SPY130524P00168500 168.50 1.650 -0.32 1.860 1.880 1,020 348
SPYJ130524P00168500 168.50 N/A +0.00 0.0400 5.000 0 0
SPY7130524P00168500 168.50 N/A +0.00 1.610 1.660 0 0
SPY130524P00169000 169.00 2.240 -0.12 2.240 2.270 1,780 678
SPYJ130524P00169000 169.00 N/A +0.00 0.0100 4.990 0 0
SPY7130524P00169000 169.00 2.090 +0.00 1.970 2.030 1 0
SPY130524P00169500 169.50 2.460 -0.38 2.370 2.450 130 184
SPYJ130524P00169500 169.50 N/A +0.00 0.1300 5.100 0 0
SPY7130524P00169500 169.50 N/A +0.00 2.100 2.860 0 0
SPY130524P00170000 170.00 2.850 -0.30 2.820 2.880 501 513
SPY7130524P00170000 170.00 N/A +0.00 2.320 3.640 0 0
SPYJ130524P00170000 170.00 N/A +0.00 0.3500 5.330 0 0
SPY130524P00170500 170.50 3.460 -0.35 3.380 3.460 230 49
SPY7130524P00170500 170.50 N/A +0.00 2.890 3.980 0 0
SPY130524P00171000 171.00 4.000 -0.15 3.730 3.830 4 41
SPY7130524P00171000 171.00 N/A +0.00 3.300 4.550 0 0
SPY130524P00172000 172.00 4.910 +0.00 4.800 4.910 90 0
SPY7130524P00172000 172.00 N/A +0.00 4.000 5.600 0 0
SPY130524P00173000 173.00 N/A +0.00 5.680 5.790 0 0
SPY7130524P00173000 173.00 N/A +0.00 4.300 7.420 0 0
SPY130524P00174000 174.00 6.780 +0.00 6.660 6.780 21 0
SPY7130524P00174000 174.00 N/A +0.00 5.090 8.500 0 0
SPY130524P00175000 175.00 7.800 -0.30 7.670 7.780 65 95
SPY7130524P00175000 175.00 N/A +0.00 5.890 9.510 0 0
SPY7130524P00176000 176.00 N/A +0.00 6.890 10.61 0 0
SPY7130524P00177000 177.00 N/A +0.00 7.890 11.76 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here