S&P DEP RECEIPTS (NY: SPY)
186.04 USD  -0.09 (-0.05%)
Streaming Delayed Price  /  Updated: 11:54 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140621C00168000 168.00 18.25 +0.00 18.71 18.83 0 6,638
SPYJ140621C00168000 168.00 N/A +0.00 16.25 21.25 0 0
SPY7140621C00168000 168.00 20.45 +0.00 17.30 20.60 0 11
SPY140621C00169000 169.00 16.81 +0.00 17.77 17.90 0 3,129
SPYJ140621C00169000 169.00 N/A +0.00 15.32 20.32 0 0
SPY7140621C00169000 169.00 17.80 +0.00 15.91 19.65 0 16
SPY140621C00170000 170.00 16.73 -0.02 16.84 16.97 20 25,232
SPYJ140621C00170000 170.00 N/A +0.00 14.39 19.39 0 0
SPY7140621C00170000 170.00 16.00 +0.00 15.20 18.75 0 21
SPY140621C00171000 171.00 15.01 +0.00 15.92 16.05 0 4,515
SPYJ140621C00171000 171.00 N/A +0.00 13.47 18.47 0 0
SPY7140621C00171000 171.00 8.400 +0.00 14.33 17.85 0 10
SPY140621C00172000 172.00 14.64 +0.00 15.00 15.13 0 6,975
SPYJ140621C00172000 172.00 N/A +0.00 12.56 17.56 0 0
SPY7140621C00172000 172.00 N/A +0.00 13.60 16.93 0 3
SPY140621C00173000 173.00 11.90 +0.00 14.10 14.23 0 4,350
SPYJ140621C00173000 173.00 N/A +0.00 11.65 16.65 0 0
SPY7140621C00173000 173.00 11.10 +0.00 12.70 15.95 0 31
SPY140621C00174000 174.00 12.43 +0.00 13.20 13.34 0 4,981
SPYJ140621C00174000 174.00 N/A +0.00 10.76 15.76 0 0
SPY7140621C00174000 174.00 9.800 +0.00 11.28 15.13 0 4
SPY140621C00175000 175.00 12.25 +0.07 12.32 12.46 4 23,292
SPYJ140621C00175000 175.00 N/A +0.00 9.880 14.88 0 0
SPY7140621C00175000 175.00 10.00 +0.00 10.81 14.25 0 36
SPY140621C00176000 176.00 11.36 +0.00 11.45 11.60 1 8,385
SPYJ140621C00176000 176.00 N/A +0.00 9.010 14.01 0 0
SPY7140621C00176000 176.00 8.650 +0.00 11.00 12.85 0 145
SPY140621C00177000 177.00 10.29 +0.00 10.59 10.73 0 8,204
SPYJ140621C00177000 177.00 N/A +0.00 8.160 13.16 0 0
SPY7140621C00177000 177.00 10.55 +0.55 10.20 12.40 1 2
SPY140621C00178000 178.00 9.700 +0.26 9.770 9.890 1 15,576
SPYJ140621C00178000 178.00 N/A +0.00 7.320 12.32 0 0
SPY7140621C00178000 178.00 8.120 +0.00 9.350 10.85 0 5
SPY140621C00179000 179.00 8.240 +0.00 8.950 9.070 0 20,900
SPYJ140621C00179000 179.00 N/A +0.00 6.500 11.50 0 0
SPY7140621C00179000 179.00 8.420 +0.00 8.550 10.00 0 198
SPY140621C00180000 180.00 8.390 +0.12 8.150 8.250 297 48,880
SPYJ140621C00180000 180.00 N/A +0.00 5.700 10.70 0 0
SPY7140621C00180000 180.00 12.15 +0.00 7.800 8.600 0 102
SPY140621C00181000 181.00 7.390 -0.16 7.390 7.420 737 20,102
SPYJ140621C00181000 181.00 7.100 +0.00 4.920 9.920 0 0
SPY7140621C00181000 181.00 8.600 +0.00 7.050 7.800 0 105
SPY140621C00182000 182.00 6.650 +0.04 6.650 6.660 684 16,059
SPYJ140621C00182000 182.00 N/A +0.00 4.160 9.160 0 0
SPY7140621C00182000 182.00 6.800 +0.00 6.350 7.200 0 102
SPY140621C00183000 183.00 5.910 +0.03 5.900 5.910 1,271 16,709
SPYJ140621C00183000 183.00 5.130 +0.00 3.420 8.420 0 50
SPY7140621C00183000 183.00 6.000 +0.00 5.650 6.250 0 80
SPY140621C00184000 184.00 5.260 -0.03 5.190 5.210 1,028 20,941
SPYJ140621C00184000 184.00 N/A +0.00 2.720 7.720 0 0
SPY7140621C00184000 184.00 4.850 +0.00 4.950 5.580 0 384
SPY140621C00185000 185.00 4.510 +0.01 4.490 4.520 1,345 39,133
SPYJ140621C00185000 185.00 N/A +0.00 2.040 7.040 0 0
SPY7140621C00185000 185.00 3.050 +0.00 4.320 4.920 0 428
SPY140621C00186000 186.00 3.960 -0.04 3.880 3.910 1,028 24,329
SPYJ140621C00186000 186.00 N/A +0.00 1.410 6.410 0 0
SPY7140621C00186000 186.00 3.300 +0.00 3.700 4.420 0 152
SPY140621C00190000 190.00 1.810 -0.06 1.810 1.830 1,121 54,298
SPY140621C00195000 195.00 0.5000 -0.01 0.4600 0.4700 308 48,072
SPY140621C00200000 200.00 0.1100 -0.01 0.0900 0.1100 324 51,988
PUT Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SPY140621P00168000 168.00 0.7300 -0.09 0.7300 0.7400 2,639 16,111
SPYJ140621P00168000 168.00 N/A +0.00 1.450 5.000 0 0
SPY7140621P00168000 168.00 4.300 +0.00 0.2800 1.910 0 18
SPY140621P00169000 169.00 0.7800 -0.10 0.8000 0.8100 71 15,088
SPYJ140621P00169000 169.00 N/A +0.00 0.1700 5.000 0 0
SPY7140621P00169000 169.00 8.370 +0.00 0.2800 0.9300 0 85
SPY140621P00170000 170.00 0.8900 -0.08 0.8800 0.8900 1,210 88,274
SPYJ140621P00170000 170.00 N/A +0.00 0.4600 5.000 0 0
SPY7140621P00170000 170.00 1.400 +0.00 0.8100 1.020 0 19
SPY140621P00171000 171.00 0.9700 -0.10 0.9600 0.9900 73 47,084
SPYJ140621P00171000 171.00 N/A +0.00 0.5100 5.000 0 0
SPY7140621P00171000 171.00 6.000 +0.00 0.4700 1.130 0 13
SPY140621P00172000 172.00 1.080 -0.10 1.060 1.080 15,275 52,026
SPYJ140621P00172000 172.00 N/A +0.00 0.0100 5.000 0 0
SPY7140621P00172000 172.00 1.700 +0.00 0.9900 1.220 0 10
SPY140621P00173000 173.00 1.190 -0.10 1.170 1.190 619 28,926
SPYJ140621P00173000 173.00 N/A +0.00 0.1600 5.000 0 0
SPY7140621P00173000 173.00 3.800 +0.00 1.100 1.340 0 2
SPY140621P00174000 174.00 1.300 -0.16 1.290 1.320 62 28,403
SPYJ140621P00174000 174.00 N/A +0.00 0.0200 5.000 0 0
SPY7140621P00174000 174.00 1.900 +0.00 0.8800 1.470 0 1,185
SPY140621P00175000 175.00 1.440 -0.16 1.430 1.460 3,290 96,711
SPYJ140621P00175000 175.00 N/A +0.00 0.2500 5.000 0 0
SPY7140621P00175000 175.00 2.390 +0.00 1.340 1.610 0 18
SPY140621P00176000 176.00 1.570 -0.13 1.570 1.600 957 29,940
SPYJ140621P00176000 176.00 N/A +0.00 0.5000 5.000 0 0
SPY7140621P00176000 176.00 2.640 +0.00 1.090 1.770 0 12
SPY140621P00177000 177.00 1.740 -0.18 1.740 1.760 5,075 37,023
SPYJ140621P00177000 177.00 N/A +0.00 0.7600 5.000 0 0
SPY7140621P00177000 177.00 2.500 +0.00 1.260 1.940 0 72
SPY140621P00178000 178.00 1.910 -0.21 1.910 1.940 656 33,356
SPYJ140621P00178000 178.00 N/A +0.00 1.050 5.000 0 0
SPY7140621P00178000 178.00 8.450 +0.00 1.540 2.140 0 5
SPY140621P00179000 179.00 2.100 -0.16 2.130 2.140 669 30,224
SPYJ140621P00179000 179.00 N/A +0.00 0.0100 5.000 0 0
SPY7140621P00179000 179.00 3.130 +0.00 1.660 2.350 0 223
SPY140621P00180000 180.00 2.370 -0.20 2.360 2.370 2,947 122,542
SPYJ140621P00180000 180.00 N/A +0.00 0.1500 5.000 0 0
SPY7140621P00180000 180.00 2.300 -1.91 1.880 3.100 2 223
SPY140621P00181000 181.00 2.610 -0.12 2.590 2.610 1,382 58,114
SPYJ140621P00181000 181.00 N/A +0.00 0.1200 5.120 0 0
SPY7140621P00181000 181.00 3.720 +0.00 2.140 3.460 0 243
SPY140621P00182000 182.00 2.860 -0.12 2.860 2.880 3,168 48,850
SPYJ140621P00182000 182.00 N/A +0.00 0.3900 5.390 0 0
SPY7140621P00182000 182.00 5.000 +0.00 2.420 3.150 0 45
SPY140621P00183000 183.00 3.130 -0.15 3.160 3.180 3,518 35,294
SPYJ140621P00183000 183.00 6.960 +0.00 0.6800 5.680 0 1
SPY7140621P00183000 183.00 4.250 +0.00 2.720 3.450 0 23
SPY140621P00184000 184.00 3.490 -0.12 3.480 3.500 8,671 39,211
SPYJ140621P00184000 184.00 N/A +0.00 1.010 6.010 0 0
SPY7140621P00184000 184.00 3.250 +0.00 3.070 4.280 0 4
SPY140621P00185000 185.00 3.910 -0.24 3.900 3.920 3,835 43,260
SPYJ140621P00185000 185.00 N/A +0.00 1.370 6.370 0 0
SPY7140621P00185000 185.00 3.990 -0.01 3.600 4.200 2 83
SPY140621P00186000 186.00 4.240 -0.10 4.250 4.270 1,282 23,742
SPYJ140621P00186000 186.00 N/A +0.00 1.770 6.770 0 0
SPY7140621P00186000 186.00 4.650 +0.00 3.530 4.600 0 49
SPY140621P00190000 190.00 6.300 -0.28 6.330 6.360 306 7,948
SPY140621P00195000 195.00 10.47 +0.00 10.00 10.19 0 1,140
SPY140621P00200000 200.00 15.00 +0.00 14.72 14.92 0 3,257
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