S&P DEP RECEIPTS (NY: SPY)
187.45 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140621C00169000 169.00 16.81 +0.00 18.76 19.97 0 3,129
SPYJ140621C00169000 169.00 N/A +0.00 16.71 21.71 0 0
SPY7140621C00169000 169.00 17.80 +0.00 16.98 21.42 0 16
SPY140621C00170000 170.00 18.16 +0.00 17.80 18.92 26 25,284
SPYJ140621C00170000 170.00 N/A +0.00 15.76 20.76 0 0
SPY7140621C00170000 170.00 16.00 +0.00 16.00 20.47 0 21
SPY140621C00171000 171.00 16.54 +0.00 16.75 17.98 0 4,517
SPYJ140621C00171000 171.00 N/A +0.00 14.82 19.82 0 0
SPY7140621C00171000 171.00 8.400 +0.00 15.10 19.54 0 10
SPY140621C00172000 172.00 16.27 +0.00 15.81 17.04 100 7,058
SPYJ140621C00172000 172.00 N/A +0.00 13.88 18.88 0 0
SPY7140621C00172000 172.00 N/A +0.00 14.05 18.60 0 3
SPY140621C00173000 173.00 15.81 +0.00 14.88 16.11 0 4,367
SPYJ140621C00173000 173.00 N/A +0.00 12.95 17.95 0 0
SPY7140621C00173000 173.00 11.10 +0.00 13.20 17.68 0 31
SPY140621C00174000 174.00 14.39 +0.00 13.98 15.19 10 4,981
SPYJ140621C00174000 174.00 N/A +0.00 12.04 17.04 0 0
SPY7140621C00174000 174.00 9.800 +0.00 12.28 16.77 0 4
SPY140621C00175000 175.00 13.72 +0.00 13.55 13.77 25 23,747
SPYJ140621C00175000 175.00 N/A +0.00 11.13 16.13 0 0
SPY7140621C00175000 175.00 10.00 +0.00 11.38 15.87 0 36
SPY140621C00176000 176.00 13.05 +0.00 12.16 13.38 0 8,404
SPYJ140621C00176000 176.00 N/A +0.00 10.23 15.23 0 0
SPY7140621C00176000 176.00 8.650 +0.00 10.45 14.97 0 145
SPY140621C00177000 177.00 11.65 +0.00 11.28 12.47 6 8,213
SPYJ140621C00177000 177.00 N/A +0.00 9.350 14.35 0 0
SPY7140621C00177000 177.00 10.55 +0.00 9.560 14.10 0 3
SPY140621C00178000 178.00 10.85 +0.00 10.40 11.61 224 15,538
SPYJ140621C00178000 178.00 N/A +0.00 8.480 13.48 0 0
SPY7140621C00178000 178.00 10.30 +0.00 9.020 12.50 0 8
SPY140621C00179000 179.00 10.07 +0.00 9.690 10.75 136 21,054
SPYJ140621C00179000 179.00 N/A +0.00 7.700 12.70 0 0
SPY7140621C00179000 179.00 9.600 +0.00 8.170 11.63 0 199
SPY140621C00180000 180.00 9.250 +0.00 9.210 9.620 886 49,070
SPYJ140621C00180000 180.00 N/A +0.00 6.850 11.85 0 0
SPY7140621C00180000 180.00 9.240 +0.00 7.530 9.560 4 103
SPY140621C00181000 181.00 8.450 +0.00 8.380 8.960 198 20,097
SPYJ140621C00181000 181.00 7.100 +0.00 6.020 11.02 0 0
SPY7140621C00181000 181.00 7.400 +0.00 6.890 9.700 0 107
SPY140621C00182000 182.00 7.480 +0.00 7.580 7.770 177 15,897
SPYJ140621C00182000 182.00 N/A +0.00 5.210 10.21 0 0
SPY7140621C00182000 182.00 6.800 +0.00 5.720 9.150 0 102
SPY140621C00183000 183.00 6.930 +0.00 6.800 6.970 287 17,529
SPYJ140621C00183000 183.00 5.130 +0.00 4.430 9.430 0 50
SPY7140621C00183000 183.00 6.000 +0.00 5.310 8.120 0 80
SPY140621C00184000 184.00 5.960 +0.00 6.040 6.210 1,189 20,434
SPYJ140621C00184000 184.00 N/A +0.00 3.670 8.670 0 0
SPY7140621C00184000 184.00 4.850 +0.00 4.620 7.820 0 384
SPY140621C00185000 185.00 5.390 +0.00 5.360 5.420 1,477 44,409
SPYJ140621C00185000 185.00 N/A +0.00 2.940 7.940 0 0
SPY7140621C00185000 185.00 5.800 +0.00 4.590 5.810 0 424
SPY140621C00186000 186.00 4.660 +0.00 4.690 4.720 943 27,880
SPYJ140621C00186000 186.00 N/A +0.00 2.240 7.240 0 0
SPY7140621C00186000 186.00 5.000 +0.00 3.910 5.120 0 150
SPY140621C00190000 190.00 2.370 +0.00 2.320 2.360 2,263 57,732
SPY140621C00195000 195.00 0.6400 +0.00 0.6200 0.6600 2,655 50,605
SPY140621C00200000 200.00 0.1400 +0.00 0.1200 0.1500 218 60,670
SPY140621C00205000 205.00 0.0500 +0.00 0.0300 0.0500 262 13,696
PUT Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140621P00169000 169.00 0.5600 +0.00 0.5300 0.5700 5,543 20,604
SPYJ140621P00169000 169.00 N/A +0.00 0.1700 5.000 0 0
SPY7140621P00169000 169.00 8.370 +5.77 0.0100 4.870 0 85
SPY140621P00170000 170.00 0.5900 +0.00 0.5800 0.6200 2,029 93,359
SPYJ140621P00170000 170.00 N/A +0.00 0.4600 5.000 0 0
SPY7140621P00170000 170.00 1.400 +0.00 0.0100 4.870 0 19
SPY140621P00171000 171.00 0.7000 +0.00 0.6400 0.7000 470 47,900
SPYJ140621P00171000 171.00 N/A +0.00 0.5100 5.000 0 0
SPY7140621P00171000 171.00 6.000 +0.00 0.0100 2.290 0 13
SPY140621P00172000 172.00 0.7800 +0.00 0.7300 0.7600 7,979 77,902
SPYJ140621P00172000 172.00 N/A +0.00 0.0100 5.000 0 0
SPY7140621P00172000 172.00 1.700 +0.00 0.0100 1.900 0 10
SPY140621P00173000 173.00 0.8500 +0.00 0.8000 0.8400 7,587 34,177
SPYJ140621P00173000 173.00 N/A +0.00 0.1600 5.000 0 0
SPY7140621P00173000 173.00 3.800 +0.00 0.0100 4.870 0 2
SPY140621P00174000 174.00 0.8800 +0.00 0.8800 0.9300 449 32,486
SPYJ140621P00174000 174.00 N/A +0.00 0.0200 5.000 0 0
SPY7140621P00174000 174.00 1.900 +0.00 0.1400 1.650 0 1,185
SPY140621P00175000 175.00 1.020 +0.00 0.9800 1.030 3,538 116,002
SPYJ140621P00175000 175.00 N/A +0.00 0.2500 5.000 0 0
SPY7140621P00175000 175.00 2.390 +0.00 0.1400 1.850 0 18
SPY140621P00176000 176.00 1.130 +0.00 1.110 1.140 676 30,091
SPYJ140621P00176000 176.00 N/A +0.00 0.5000 5.000 0 0
SPY7140621P00176000 176.00 2.640 +0.00 0.4500 4.900 0 12
SPY140621P00177000 177.00 1.240 +0.00 1.240 1.270 5,276 55,946
SPYJ140621P00177000 177.00 N/A +0.00 0.7600 5.000 0 0
SPY7140621P00177000 177.00 2.500 +0.00 0.7500 1.960 0 72
SPY140621P00178000 178.00 1.370 +0.00 1.370 1.420 3,618 35,912
SPYJ140621P00178000 178.00 N/A +0.00 1.050 5.000 0 0
SPY7140621P00178000 178.00 1.520 +0.00 0.9000 2.110 0 6
SPY140621P00179000 179.00 1.570 +0.00 1.540 1.570 5,735 38,877
SPYJ140621P00179000 179.00 N/A +0.00 0.0100 5.000 0 0
SPY7140621P00179000 179.00 2.040 +0.00 1.070 2.140 0 223
SPY140621P00180000 180.00 1.740 +0.00 1.700 1.760 14,556 140,352
SPYJ140621P00180000 180.00 N/A +0.00 0.1500 5.000 0 0
SPY7140621P00180000 180.00 1.500 +0.00 1.260 2.460 11 218
SPY140621P00181000 181.00 1.920 +0.00 1.890 1.940 1,537 59,540
SPYJ140621P00181000 181.00 N/A +0.00 0.1200 5.000 0 0
SPY7140621P00181000 181.00 2.060 +0.00 1.470 2.690 0 243
SPY140621P00182000 182.00 2.110 +0.00 2.130 2.170 2,651 54,619
SPYJ140621P00182000 182.00 N/A +0.00 0.0800 5.000 0 0
SPY7140621P00182000 182.00 2.160 +0.00 1.700 2.920 0 55
SPY140621P00183000 183.00 2.380 +0.00 2.380 2.420 1,729 36,434
SPYJ140621P00183000 183.00 6.960 +0.00 0.1200 5.000 0 1
SPY7140621P00183000 183.00 2.500 +0.00 1.960 3.100 2 25
SPY140621P00184000 184.00 2.650 +0.00 2.650 2.690 3,797 46,778
SPYJ140621P00184000 184.00 N/A +0.00 0.1700 5.170 0 0
SPY7140621P00184000 184.00 3.430 +0.00 2.260 3.470 0 8
SPY140621P00185000 185.00 2.940 +0.00 2.960 3.000 6,392 55,070
SPYJ140621P00185000 185.00 N/A +0.00 0.4700 5.470 0 0
SPY7140621P00185000 185.00 3.510 +0.00 2.580 3.800 0 75
SPY140621P00186000 186.00 3.270 +0.00 3.300 3.340 4,131 30,161
SPYJ140621P00186000 186.00 N/A +0.00 0.8100 5.810 0 0
SPY7140621P00186000 186.00 4.650 +0.00 2.940 4.160 0 49
SPY140621P00190000 190.00 5.250 +0.00 5.060 5.190 1,275 9,082
SPY140621P00195000 195.00 8.860 +0.00 8.520 8.770 11 1,220
SPY140621P00200000 200.00 13.35 +0.00 12.07 13.74 40 3,645
SPY140621P00205000 205.00 24.10 +0.00 17.54 18.74 0 201
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 Six Financial
Postage Rates Bots go here