Stock Research

Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
S&P DEP RECEIPTS (NY: SPY)
165.93 USD  -1.24 (-0.74%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 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
SPY130524C00150000 150.00 17.40 +0.00 15.85 16.17 0 118
SPY7130524C00150000 150.00 N/A +0.00 13.75 18.31 0 0
SPYJ130524C00150000 150.00 N/A +0.00 13.55 18.55 0 0
SPY130524C00151000 151.00 15.48 +0.46 14.85 15.17 123 325
SPY7130524C00151000 151.00 5.640 +0.00 12.75 16.90 0 1
SPYJ130524C00151000 151.00 N/A +0.00 12.55 17.55 0 0
SPY130524C00152000 152.00 11.11 +0.00 13.85 14.17 0 384
SPY7130524C00152000 152.00 N/A +0.00 11.75 16.14 0 0
SPYJ130524C00152000 152.00 N/A +0.00 11.55 16.55 0 0
SPY130524C00153000 153.00 14.42 +0.00 12.84 13.17 0 579
SPY7130524C00153000 153.00 4.090 +0.00 10.75 15.14 0 10
SPYJ130524C00153000 153.00 N/A +0.00 10.55 15.55 0 0
SPY130524C00154000 154.00 13.23 +2.95 11.84 12.18 6 1,258
SPY7130524C00154000 154.00 8.070 +0.00 9.580 14.13 0 2
SPYJ130524C00154000 154.00 N/A +0.00 9.550 14.55 0 0
SPY130524C00155000 155.00 12.98 +1.06 10.84 11.18 6 2,136
SPY7130524C00155000 155.00 5.000 +0.00 8.680 13.00 0 5
SPYJ130524C00155000 155.00 N/A +0.00 8.550 13.55 0 0
SPY130524C00155500 155.50 N/A +0.00 10.34 10.68 0 0
SPYJ130524C00155500 155.50 N/A +0.00 8.050 13.05 0 0
SPY7130524C00155500 155.50 N/A +0.00 8.140 13.00 0 0
SPY130524C00156000 156.00 10.24 -1.26 9.830 10.19 4 2,748
SPY7130524C00156000 156.00 8.080 +0.00 7.680 12.00 0 27
SPYJ130524C00156000 156.00 N/A +0.00 7.550 12.55 0 0
SPY130524C00156500 156.50 10.46 +0.00 9.440 9.680 0 10
SPYJ130524C00156500 156.50 N/A +0.00 7.050 12.05 0 0
SPY7130524C00156500 156.50 N/A +0.00 7.200 11.00 0 0
SPY130524C00157000 157.00 11.29 +1.11 8.940 9.180 15 3,290
SPY7130524C00157000 157.00 3.000 +0.00 6.730 11.00 0 13
SPYJ130524C00157000 157.00 N/A +0.00 6.550 11.55 0 0
SPY130524C00157500 157.50 8.570 +0.00 8.440 8.700 0 1
SPYJ130524C00157500 157.50 N/A +0.00 6.050 11.05 0 0
SPY7130524C00157500 157.50 N/A +0.00 6.200 10.00 0 0
SPY130524C00158000 158.00 10.51 +1.13 7.960 8.190 2 4,009
SPY7130524C00158000 158.00 3.910 +0.00 6.200 9.900 0 10
SPYJ130524C00158000 158.00 N/A +0.00 5.550 10.55 0 0
SPY130524C00158500 158.50 9.400 +0.74 7.310 7.710 60 110
SPYJ130524C00158500 158.50 N/A +0.00 5.050 10.05 0 0
SPY7130524C00158500 158.50 N/A +0.00 5.200 9.000 0 0
SPY130524C00159000 159.00 8.990 +0.73 6.950 7.210 203 6,473
SPY7130524C00159000 159.00 4.440 +0.00 4.700 8.900 0 306
SPYJ130524C00159000 159.00 N/A +0.00 4.550 9.550 0 0
SPY130524C00159500 159.50 8.400 +1.01 6.280 6.720 80 223
SPYJ130524C00159500 159.50 N/A +0.00 4.050 9.050 0 0
SPY7130524C00159500 159.50 N/A +0.00 4.350 8.000 0 0
SPY130524C00160000 160.00 5.770 -1.58 5.930 6.220 298 7,961
SPY7130524C00160000 160.00 6.400 +0.00 3.780 7.950 0 184
SPYJ130524C00160000 160.00 N/A +0.00 3.550 8.550 0 0
SPY130524C00160500 160.50 6.890 +0.00 5.270 5.740 0 165
SPYJ130524C00160500 160.50 N/A +0.00 3.100 8.100 0 0
SPY7130524C00160500 160.50 N/A +0.00 3.550 7.000 0 0
SPY130524C00161000 161.00 4.870 -1.50 4.980 5.240 226 14,462
SPY7130524C00161000 161.00 2.710 +0.00 2.680 6.000 0 1,055
SPYJ130524C00161000 161.00 N/A +0.00 2.600 7.600 0 0
SPY130524C00161500 161.50 3.990 -1.51 4.250 4.730 230 229
SPYJ130524C00161500 161.50 N/A +0.00 2.100 7.100 0 0
SPY7130524C00161500 161.50 N/A +0.00 2.220 6.000 0 0
SPY130524C00162000 162.00 4.180 -1.07 4.030 4.240 842 10,708
SPY7130524C00162000 162.00 4.900 +0.00 1.710 6.000 0 2,048
SPYJ130524C00162000 162.00 N/A +0.00 1.600 6.600 0 0
SPY130524C00162500 162.50 3.170 -1.80 3.580 3.760 337 578
SPYJ130524C00162500 162.50 N/A +0.00 1.150 6.150 0 0
SPY7130524C00162500 162.50 N/A +0.00 1.270 5.450 0 0
SPY130524C00163000 163.00 2.820 -1.48 3.080 3.290 1,808 17,306
SPYJ130524C00163000 163.00 N/A +0.00 0.6500 5.650 0 0
SPY7130524C00163000 163.00 N/A +0.00 0.7900 5.000 0 0
SPY130524C00163500 163.50 2.500 -1.32 2.640 2.840 976 906
SPYJ130524C00163500 163.50 N/A +0.00 0.2000 5.200 0 0
SPY7130524C00163500 163.50 N/A +0.00 2.430 3.700 0 0
SPY130524C00164000 164.00 2.310 -0.98 2.230 2.380 3,539 66,974
SPYJ130524C00164000 164.00 0.9900 +0.00 0.0200 5.000 0 10
SPY7130524C00164000 164.00 3.200 +0.00 2.110 4.870 0 52
SPY130524C00164500 164.50 1.890 -1.04 1.830 1.910 3,493 998
SPYJ130524C00164500 164.50 N/A +0.00 0.0500 5.000 0 0
SPY7130524C00164500 164.50 N/A +0.00 1.670 2.330 0 0
SPY130524C00165000 165.00 1.500 -0.90 1.470 1.510 7,001 23,015
SPY7130524C00165000 165.00 1.070 -1.32 1.330 1.950 351 1,088
SPYJ130524C00165000 165.00 0.9300 +0.00 0.0100 5.000 0 10
SPY130524C00165500 165.50 1.170 -0.83 1.100 1.160 7,511 10,433
SPYJ130524C00165500 165.50 N/A +0.00 0.6000 5.000 0 0
SPY7130524C00165500 165.50 0.7600 -1.16 1.080 1.310 1,069 310
SPY130524C00166000 166.00 0.8500 -0.79 0.8300 0.8600 37,614 24,932
SPY7130524C00166000 166.00 0.6000 -1.10 0.8400 0.8800 825 575
SPYJ130524C00166000 166.00 1.650 +0.00 1.650 4.900 1 0
SPY130524C00166500 166.50 0.6200 -0.68 0.5700 0.5900 21,751 14,976
SPYJ130524C00166500 166.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524C00166500 166.50 0.7300 -0.75 0.5700 0.6300 1,911 627
SPY130524C00167000 167.00 0.4100 -0.58 0.3300 0.4000 70,431 64,851
SPY7130524C00167000 167.00 0.4600 -0.54 0.3900 0.4300 1,668 552
SPYJ130524C00167000 167.00 N/A +0.00 0.6800 5.000 0 0
SPY130524C00167500 167.50 0.2500 -0.43 0.2400 0.2600 40,496 13,195
SPYJ130524C00167500 167.50 N/A +0.00 0.3900 5.000 0 0
SPY7130524C00167500 167.50 0.2200 -0.62 0.2500 0.2800 2,436 692
SPY130524C00168000 168.00 0.1500 -0.31 0.1500 0.1700 61,790 42,346
SPY7130524C00168000 168.00 0.0800 -0.57 0.1300 0.1800 902 530
SPYJ130524C00168000 168.00 N/A +0.00 0.3800 5.000 0 0
SPY130524C00168500 168.50 0.1000 -0.21 0.0900 0.1400 45,148 28,928
SPYJ130524C00168500 168.50 N/A +0.00 0.2100 5.000 0 0
SPY7130524C00168500 168.50 0.5000 +0.05 0.0700 0.1200 1,169 511
SPY130524C00169000 169.00 0.0700 -0.13 0.0600 0.1400 62,427 36,788
SPYJ130524C00169000 169.00 N/A +0.00 0.0800 5.000 0 0
SPY7130524C00169000 169.00 0.1100 -0.19 0.0400 0.0800 912 17
SPY130524C00169500 169.50 0.0500 -0.09 0.0200 0.0500 17,039 7,700
SPYJ130524C00169500 169.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524C00169500 169.50 0.0700 -0.10 0.0200 0.0600 51 42
SPY130524C00170000 170.00 0.0400 -0.05 0.0300 0.1400 32,309 17,214
SPY7130524C00170000 170.00 0.0500 -0.04 0.0100 0.0400 135 142
SPYJ130524C00170000 170.00 N/A +0.00 0.0100 5.000 0 0
SPY130524C00170500 170.50 0.0200 -0.04 0.0200 0.1200 3,578 1,913
SPY7130524C00170500 170.50 0.1800 +0.00 0.0100 0.0400 5 0
SPY130524C00171000 171.00 0.0100 -0.03 0.0100 0.0200 9,947 3,705
SPY7130524C00171000 171.00 N/A +0.00 0.0100 0.0300 0 0
SPY130524C00172000 172.00 0.0100 -0.01 0.0100 0.0200 2,071 2,379
SPY7130524C00172000 172.00 N/A +0.00 0.0100 0.0200 0 0
SPY130524C00173000 173.00 0.0100 -0.01 0.0100 0.0100 2,994 1,654
SPY7130524C00173000 173.00 N/A +0.00 0.0100 0.0200 0 0
SPY130524C00174000 174.00 0.0100 +0.00 0.0100 0.0100 132 487
SPY7130524C00174000 174.00 0.0100 -0.01 N/A 0.0200 1 4
SPY130524C00175000 175.00 0.0100 +0.00 0.0100 0.0100 2,279 410
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
SPY130524P00150000 150.00 0.0100 +0.00 0.0100 0.0100 0 42,703
SPY7130524P00150000 150.00 0.0700 +0.00 0.0100 0.0200 0 9
SPYJ130524P00150000 150.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00151000 151.00 0.0100 +0.00 0.0100 0.0200 0 4,775
SPY7130524P00151000 151.00 0.0800 +0.00 0.0100 0.0200 0 1,205
SPYJ130524P00151000 151.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00152000 152.00 0.0100 +0.00 0.0100 0.0200 4 8,602
SPY7130524P00152000 152.00 0.0900 +0.00 0.0100 0.0200 0 24
SPYJ130524P00152000 152.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00153000 153.00 0.0100 +0.00 0.0100 0.0100 5 8,237
SPY7130524P00153000 153.00 0.1000 +0.00 0.0100 0.0200 0 90
SPYJ130524P00153000 153.00 N/A +0.00 N/A 5.000 0 0
SPY130524P00154000 154.00 0.0100 +0.00 0.0100 0.0100 34 8,710
SPY7130524P00154000 154.00 0.8200 +0.00 0.0100 0.0300 0 50
SPYJ130524P00154000 154.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00155000 155.00 0.0100 -0.01 0.0100 0.0100 104 6,752
SPY7130524P00155000 155.00 0.3100 +0.00 0.0100 0.0200 0 108
SPYJ130524P00155000 155.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00155500 155.50 0.0100 +0.00 0.0100 0.0200 229 742
SPYJ130524P00155500 155.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00155500 155.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00156000 156.00 0.0200 +0.00 0.0100 2.010 199 15,482
SPY7130524P00156000 156.00 0.0600 +0.00 0.0100 0.0300 0 70
SPYJ130524P00156000 156.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00156500 156.50 0.0100 -0.01 0.0100 0.0200 417 1,576
SPYJ130524P00156500 156.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00156500 156.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00157000 157.00 0.0100 -0.01 0.0100 0.0200 478 19,323
SPY7130524P00157000 157.00 0.2400 +0.00 0.0100 0.0300 0 24
SPYJ130524P00157000 157.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00157500 157.50 0.0200 +0.00 0.0100 0.0200 669 2,496
SPYJ130524P00157500 157.50 N/A +0.00 N/A 5.000 0 0
SPY7130524P00157500 157.50 N/A +0.00 0.0100 0.0300 0 0
SPY130524P00158000 158.00 0.0200 +0.00 0.0100 0.0300 567 12,071
SPY7130524P00158000 158.00 0.3200 +0.00 0.0100 0.0400 0 213
SPYJ130524P00158000 158.00 N/A +0.00 0.0100 5.000 0 0
SPY130524P00158500 158.50 0.0300 +0.01 0.0100 0.0300 565 2,527
SPYJ130524P00158500 158.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00158500 158.50 N/A +0.00 0.0100 0.0400 0 0
SPY130524P00159000 159.00 0.0300 +0.01 0.0100 0.0300 6,056 30,670
SPY7130524P00159000 159.00 0.1700 +0.00 0.0100 0.0400 0 352
SPYJ130524P00159000 159.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00159500 159.50 0.0400 +0.01 0.0100 0.0300 799 7,914
SPYJ130524P00159500 159.50 N/A +0.00 0.0400 5.000 0 0
SPY7130524P00159500 159.50 N/A +0.00 0.0100 0.0500 0 0
SPY130524P00160000 160.00 0.0400 +0.01 0.0100 0.0400 1,464 34,220
SPY7130524P00160000 160.00 0.0400 +0.00 0.0100 0.0500 0 671
SPYJ130524P00160000 160.00 N/A +0.00 0.0600 5.000 0 0
SPY130524P00160500 160.50 0.0500 +0.01 0.0200 0.0400 1,321 2,928
SPYJ130524P00160500 160.50 N/A +0.00 0.0800 5.000 0 0
SPY7130524P00160500 160.50 N/A +0.00 0.0200 0.0500 0 0
SPY130524P00161000 161.00 0.0500 +0.01 0.0100 0.0400 13,067 60,737
SPY7130524P00161000 161.00 0.0900 +0.00 0.0200 0.0600 0 17
SPYJ130524P00161000 161.00 N/A +0.00 0.0100 3.800 0 0
SPY130524P00161500 161.50 0.0600 +0.01 0.0300 0.0700 8,479 4,746
SPYJ130524P00161500 161.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00161500 161.50 N/A +0.00 0.0400 0.0700 0 0
SPY130524P00162000 162.00 0.0700 +0.01 0.0700 0.1100 17,110 62,096
SPY7130524P00162000 162.00 0.1200 -0.19 0.0500 0.0900 8 182
SPYJ130524P00162000 162.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00162500 162.50 0.0800 +0.01 0.0700 0.1400 20,217 4,613
SPYJ130524P00162500 162.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00162500 162.50 0.1600 +0.07 0.0700 0.1100 1 10
SPY130524P00163000 163.00 0.1200 +0.02 0.1100 0.1200 36,194 97,323
SPYJ130524P00163000 163.00 N/A +0.00 0.0700 5.000 0 0
SPY7130524P00163000 163.00 0.2200 +0.00 0.1000 0.1400 275 0
SPY130524P00163500 163.50 0.1600 +0.03 0.1400 0.1600 25,886 9,529
SPYJ130524P00163500 163.50 N/A +0.00 0.1100 5.000 0 0
SPY7130524P00163500 163.50 0.3000 -0.03 0.1400 0.1800 34 38
SPY130524P00164000 164.00 0.2100 +0.04 0.2000 0.2300 62,640 76,024
SPYJ130524P00164000 164.00 0.2600 +0.00 0.0100 1.160 0 13
SPY7130524P00164000 164.00 0.0900 -0.14 0.2000 0.2500 16 10
SPY130524P00164500 164.50 0.3000 +0.09 0.2900 0.3100 32,216 21,082
SPYJ130524P00164500 164.50 N/A +0.00 0.0100 5.000 0 0
SPY7130524P00164500 164.50 0.1800 +0.00 0.2800 0.3300 0 46
SPY130524P00165000 165.00 0.4100 +0.12 0.0600 0.4100 68,340 167,563
SPY7130524P00165000 165.00 0.5900 +0.32 0.4000 0.4600 791 172
SPYJ130524P00165000 165.00 N/A +0.00 0.0400 5.000 0 0
SPY130524P00165500 165.50 0.5800 +0.20 0.5400 0.5900 40,208 24,472
SPYJ130524P00165500 165.50 N/A +0.00 0.1400 5.000 0 0
SPY7130524P00165500 165.50 0.8900 +0.00 0.5600 0.6200 1,598 0
SPY130524P00166000 166.00 0.7800 +0.27 0.7400 0.7900 206,211 64,561
SPY7130524P00166000 166.00 0.8600 +0.41 0.7500 0.8200 1,159 1,328
SPYJ130524P00166000 166.00 N/A +0.00 0.2500 5.000 0 0
SPY130524P00166500 166.50 1.020 +0.34 0.9900 1.050 105,757 132,605
SPYJ130524P00166500 166.50 N/A +0.00 0.3800 5.000 0 33,000
SPY7130524P00166500 166.50 1.160 +0.60 0.9900 1.070 3,671 2,242
SPY130524P00167000 167.00 1.300 +0.45 1.290 1.350 77,419 28,138
SPY7130524P00167000 167.00 1.710 +0.91 1.260 1.510 1,994 1,357
SPYJ130524P00167000 167.00 N/A +0.00 0.2900 5.000 0 0
SPY130524P00167500 167.50 1.270 -0.16 1.640 1.720 49,639 14,107
SPYJ130524P00167500 167.50 N/A +0.00 0.5200 5.000 0 0
SPY7130524P00167500 167.50 2.140 +1.12 1.540 1.970 3,312 650
SPY130524P00168000 168.00 2.040 +0.65 1.990 2.120 50,771 9,116
SPY7130524P00168000 168.00 2.690 +1.58 1.810 2.620 1,220 219
SPYJ130524P00168000 168.00 N/A +0.00 0.0200 5.000 0 0
SPY130524P00168500 168.50 2.550 +0.82 2.500 2.690 24,787 1,817
SPYJ130524P00168500 168.50 N/A +0.00 0.0500 5.050 0 0
SPY7130524P00168500 168.50 2.540 +0.72 2.270 3.050 1,512 287
SPY130524P00169000 169.00 2.930 +0.92 2.890 3.090 17,498 2,099
SPYJ130524P00169000 169.00 N/A +0.00 0.5000 5.500 0 0
SPY7130524P00169000 169.00 1.080 -0.94 1.160 4.200 385 10
SPY130524P00169500 169.50 3.970 +1.51 3.370 3.550 4,947 457
SPYJ130524P00169500 169.50 N/A +0.00 1.000 6.000 0 0
SPY7130524P00169500 169.50 3.200 +0.00 1.640 5.000 47 0
SPY130524P00170000 170.00 4.300 +1.30 3.850 4.050 11,929 979
SPY7130524P00170000 170.00 2.220 +0.00 2.220 6.000 56 0
SPYJ130524P00170000 170.00 N/A +0.00 1.500 6.500 0 0
SPY130524P00170500 170.50 4.750 +1.38 4.320 4.530 1,327 163
SPY7130524P00170500 170.50 N/A +0.00 2.630 6.000 0 0
SPY130524P00171000 171.00 5.470 +1.94 4.830 5.040 2,324 100
SPY7130524P00171000 171.00 N/A +0.00 2.970 7.000 0 0
SPY130524P00172000 172.00 6.300 +1.90 5.830 6.040 449 198
SPY7130524P00172000 172.00 N/A +0.00 3.900 8.000 0 0
SPY130524P00173000 173.00 5.090 +0.00 6.720 7.060 140 0
SPY7130524P00173000 173.00 N/A +0.00 4.720 9.200 0 0
SPY130524P00174000 174.00 6.690 +0.00 7.730 8.060 0 17
SPY7130524P00174000 174.00 N/A +0.00 5.770 10.00 0 0
SPY130524P00175000 175.00 7.380 -0.33 8.730 9.050 105 65
SPY7130524P00175000 175.00 N/A +0.00 6.810 11.00 0 0
SPY7130524P00176000 176.00 N/A +0.00 7.790 12.21 0 0
SPY7130524P00177000 177.00 N/A +0.00 8.480 13.22 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