
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: ETFs » Quotes and Charts » Options Quotes

SPDR S&P 500 ETF (SPY)

167.42+0.49 (+0.29%) 9:55A EDT (AMEX) -

Options Quotes as of Tuesday, May 21st, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: May 24 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
139.00	SPYE24133139000	Call	27.92	28.25	27.87	0	0	0
140.00	SPYE24133140000	Call	27.29	27.42	26.82	0	0	0
140.00	SPY7E24133140000	Call	26.60	27.53	24.54	0	0	0
140.00	SPYJE24133140000	Call	26.58	27.58	24.47	0	0	0
141.00	SPYE24133141000	Call	25.92	26.25	25.87	0	0	0
142.00	SPYE24133142000	Call	24.92	25.25	24.87	0	0	0
143.00	SPYE24133143000	Call	24.29	24.42	18.68	-5.15	97	46
143.00	SPY7E24133143000	Call	23.60	24.53	21.54	0	0	0
143.00	SPYJE24133143000	Call	23.58	24.58	21.47	0	0	0
144.00	SPYE24133144000	Call	23.19	23.35	19.04	-3.76	1	1
144.00	SPY7E24133144000	Call	22.60	23.53	20.46	0	0	0
144.00	SPYJE24133144000	Call	22.58	23.58	20.47	0	0	0
145.00	SPYE24133145000	Call	22.28	22.44	14.57	-7.3	16	18
145.00	SPY7E24133145000	Call	21.60	22.53	19.46	0	0	0
145.00	SPYJE24133145000	Call	21.58	22.58	19.35	0	0	0
146.00	SPYE24133146000	Call	21.29	21.42	17.07	-3.75	2	4
147.00	SPYE24133147000	Call	20.29	20.42	16.69	-3.17	12	40
147.00	SPY7E24133147000	Call	19.70	20.44	17.61	0	0	0
147.00	SPYJE24133147000	Call	19.68	20.48	17.47	0	0	0
148.00	SPYE24133148000	Call	19.29	19.42	17.94	-0.86	83	174
148.00	SPY7E24133148000	Call	18.70	19.44	16.61	0	0	0
148.00	SPYJE24133148000	Call	18.68	19.48	16.47	0	0	0
149.00	SPYE24133149000	Call	18.29	18.42	17.10	-0.77	5	45
149.00	SPY7E24133149000	Call	17.70	18.44	15.66	0	0	0
149.00	SPYJE24133149000	Call	17.68	18.48	15.47	0	0	0
150.00	SPYE24133150000	Call	17.29	17.44	16.95	0	52	122
150.00	SPY7E24133150000	Call	16.70	17.44	14.56	0	0	0
150.00	SPYJE24133150000	Call	16.68	17.48	14.48	0	0	0
151.00	SPYE24133151000	Call	16.29	16.42	15.02	-0.78	10	325
151.00	SPY7E24133151000	Call	15.70	16.44	5.64	-7.82	1	1
151.00	SPYJE24133151000	Call	15.68	16.48	13.48	0	0	0
152.00	SPYE24133152000	Call	15.29	15.41	11.11	-3.76	1	384
152.00	SPY7E24133152000	Call	14.72	15.44	12.61	0	0	0
152.00	SPYJE24133152000	Call	14.69	15.49	12.48	0	0	0
153.00	SPYE24133153000	Call	14.30	14.43	14.42	0	4	579
153.00	SPY7E24133153000	Call	13.72	14.44	4.09	-7.52	10	10
153.00	SPYJE24133153000	Call	13.69	14.49	11.49	0	0	0
154.00	SPYE24133154000	Call	13.30	13.43	10.28	-2.53	34	1258
154.00	SPY7E24133154000	Call	12.72	13.44	8.07	-2.63	3	2
154.00	SPYJE24133154000	Call	12.69	13.49	10.49	0	0	0
155.00	SPYE24133155000	Call	12.29	12.41	11.92	+0.05	12	2136
155.00	SPY7E24133155000	Call	11.72	12.44	5.00	-4.67	5	5
155.00	SPYJE24133155000	Call	11.69	12.49	9.50	0	0	0
156.00	SPY7E24133156000	Call	9.77	12.60	8.08	-1.12	10	27
156.00	SPYE24133156000	Call	11.30	11.42	11.08	0	1	2755
156.00	SPYJE24133156000	Call	10.69	11.49	8.40	0	0	0
157.00	SPYE24133157000	Call	10.30	10.42	10.60	0	85	3332
157.00	SPY7E24133157000	Call	9.86	10.30	3.00	-5.7	1	13
157.00	SPYJE24133157000	Call	9.85	10.35	7.50	0	0	0
158.00	SPYE24133158000	Call	9.31	9.41	8.87	0	129	4019
158.00	SPY7E24133158000	Call	7.70	10.50	3.91	-3.69	20	10
158.00	SPYJE24133158000	Call	8.85	9.35	6.50	0	0	0
159.00	SPYE24133159000	Call	8.31	8.43	8.28	+0.31	2	6487
159.00	SPY7E24133159000	Call	6.54	9.60	4.44	-1.66	10	306
159.00	SPYJE24133159000	Call	7.85	8.35	5.50	0	0	0
160.00	SPYE24133160000	Call	7.32	7.42	7.31	+0.22	2	8036
160.00	SPY7E24133160000	Call	5.77	8.84	6.40	+0.8	24	184
160.00	SPYJE24133160000	Call	4.75	9.50	4.52	0	0	0
161.00	SPYE24133161000	Call	6.33	6.43	5.85	0	160	14507
161.00	SPY7E24133161000	Call	4.64	7.83	2.71	-1.94	1013	1055
161.00	SPYJE24133161000	Call	3.70	8.50	3.53	0	0	0
162.00	SPYE24133162000	Call	5.36	5.44	5.35	+0.4	26	11135
162.00	SPY7E24133162000	Call	4.90	5.90	4.90	+1.35	5	2053
162.00	SPYJE24133162000	Call	2.95	7.50	2.55	0	0	0
163.00	SPYE24133163000	Call	4.41	4.48	4.38	+0.41	203	17314
163.00	SPYJE24133163000	Call	1.74	6.67	1.60	0	0	0
164.00	SPYE24133164000	Call	3.51	3.55	3.54	+0.42	121	67513
164.00	SPYJE24133164000	Call	0.79	5.74	0.99	+0.39	10	10
165.00	SPYE24133165000	Call	2.64	2.68	2.65	+0.39	240	23271
165.00	SPY7E24133165000	Call	2.21	2.67	2.39	0	39	1088
165.00	SPYJE24133165000	Call	0.05	5.02	0.93	+0.92	10	10
166.00	SPYE24133166000	Call	1.82	1.85	1.84	+0.28	548	26614
166.00	SPY7E24133166000	Call	1.79	1.84	1.66	0	123	318
166.00	SPYJE24133166000	Call	1.45	1.70	0.90	0	0	0
167.00	SPYE24133167000	Call	1.15	1.16	1.16	+0.24	5716	65344
167.00	SPY7E24133167000	Call	1.10	1.12	1.01	+0.03	1	381
167.00	SPYJE24133167000	Call	0.80	1.05	0.33	0	0	0
168.00	SPYE24133168000	Call	0.60	0.62	0.61	+0.15	3242	45592
168.00	SPY7E24133168000	Call	0.57	0.60	0.62	0	14	92
168.00	SPYJE24133168000	Call	0.34	0.59	0.36	0	0	0
169.00	SPYE24133169000	Call	0.24	0.25	0.25	+0.04	530	36167
169.00	SPYJE24133169000	Call	0.04	0.77	0.02	0	0	0
170.00	SPYE24133170000	Call	0.10	0.11	0.09	+0.01	982	17684
170.00	SPY7E24133170000	Call	0.09	0.11	0.09	-0.04	2	142
170.00	SPYJE24133170000	Call	0.01	4.80	5.00	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
139.00	SPYQ24133139000	Put	0.01	0.01	0.02	+0.01	8	167
140.00	SPYQ24133140000	Put	0.01	0.01	0.02	+0.01	5	3840
140.00	SPY7Q24133140000	Put	0.01	0.02	0.02	0	0	0
140.00	SPYJQ24133140000	Put	0.00	4.80	5.00	0	0	0
141.00	SPYQ24133141000	Put	0.01	0.01	0.01	0	149	549
142.00	SPYQ24133142000	Put	0.01	0.01	0.01	0	10	99
143.00	SPYQ24133143000	Put	0.01	0.01	0.02	+0.01	530	2545
143.00	SPY7Q24133143000	Put	0.01	0.02	0.02	0	0	0
143.00	SPYJQ24133143000	Put	0.00	4.80	5.00	0	0	0
144.00	SPYQ24133144000	Put	0.01	0.01	0.01	0	5	1550
144.00	SPY7Q24133144000	Put	0.01	0.02	0.02	0	0	0
144.00	SPYJQ24133144000	Put	0.00	4.80	5.00	0	0	0
145.00	SPYQ24133145000	Put	0.01	0.01	0.01	0	14	4012
145.00	SPY7Q24133145000	Put	0.01	0.02	0.02	0	0	0
145.00	SPYJQ24133145000	Put	0.00	4.80	5.00	0	0	0
146.00	SPYQ24133146000	Put	0.01	0.01	0.01	0	2	3366
147.00	SPYQ24133147000	Put	0.01	0.01	0.01	0	376	3205
147.00	SPY7Q24133147000	Put	0.01	0.02	0.02	0	0	0
147.00	SPYJQ24133147000	Put	0.00	4.80	5.00	0	0	0
148.00	SPYQ24133148000	Put	0.01	0.01	0.01	0	224	1907
148.00	SPY7Q24133148000	Put	0.01	0.02	0.02	0	0	0
148.00	SPYJQ24133148000	Put	0.00	4.80	5.00	0	0	0
149.00	SPYQ24133149000	Put	0.01	0.01	0.02	+0.01	181	3523
149.00	SPY7Q24133149000	Put	0.01	0.02	0.02	0	0	0
149.00	SPYJQ24133149000	Put	0.00	4.80	5.00	0	0	0
150.00	SPYQ24133150000	Put	0.01	0.01	0.02	+0.01	415	42639
150.00	SPY7Q24133150000	Put	0.01	0.02	0.07	+0.05	10	9
150.00	SPYJQ24133150000	Put	0.00	4.80	5.00	0	0	0
151.00	SPYQ24133151000	Put	0.01	0.01	0.01	0	138	4775
151.00	SPY7Q24133151000	Put	0.01	0.02	0.08	+0.06	40	1205
151.00	SPYJQ24133151000	Put	0.00	4.80	5.00	0	0	0
152.00	SPYQ24133152000	Put	0.01	0.01	0.01	0	2981	8602
152.00	SPY7Q24133152000	Put	0.01	0.02	0.09	+0.08	30	24
152.00	SPYJQ24133152000	Put	0.00	4.80	5.00	0	0	0
153.00	SPYQ24133153000	Put	0.01	0.01	0.01	0	4	8235
153.00	SPY7Q24133153000	Put	0.01	0.02	0.10	+0.07	10	90
153.00	SPYJQ24133153000	Put	0.00	4.80	5.00	0	0	0
154.00	SPYQ24133154000	Put	0.01	0.01	0.01	0	90	6792
154.00	SPY7Q24133154000	Put	0.01	0.02	0.82	+0.79	30	50
154.00	SPYJQ24133154000	Put	0.01	4.80	5.00	0	0	0
155.00	SPY7Q24133155000	Put	0.01	0.02	0.31	+0.3	100	108
155.00	SPYQ24133155000	Put	0.01	0.02	0.02	0	333	6755
155.00	SPYJQ24133155000	Put	0.01	4.80	5.00	0	0	0
156.00	SPY7Q24133156000	Put	0.01	0.02	0.06	+0.05	10	70
156.00	SPYQ24133156000	Put	0.01	0.02	0.02	0	1312	15852
156.00	SPYJQ24133156000	Put	0.01	4.80	5.00	0	0	0
157.00	SPYQ24133157000	Put	0.01	0.02	0.01	-0.01	50	19369
157.00	SPY7Q24133157000	Put	0.01	0.02	0.24	+0.23	3	24
157.00	SPYJQ24133157000	Put	0.02	4.80	5.00	0	0	0
158.00	SPYQ24133158000	Put	0.01	0.02	0.03	0	614	11816
158.00	SPY7Q24133158000	Put	0.01	0.03	0.32	+0.31	10	213
158.00	SPYJQ24133158000	Put	0.01	4.80	5.00	0	0	0
159.00	SPYQ24133159000	Put	0.01	0.03	0.02	-0.01	58	31085
159.00	SPY7Q24133159000	Put	0.01	0.04	0.17	+0.16	10	352
159.00	SPYJQ24133159000	Put	0.02	4.80	5.00	0	0	0
160.00	SPYQ24133160000	Put	0.02	0.03	0.03	-0.01	16	33935
160.00	SPY7Q24133160000	Put	0.01	0.04	0.50	+0.48	3	667
160.00	SPYJQ24133160000	Put	0.06	4.80	5.00	0	0	0
161.00	SPYQ24133161000	Put	0.03	0.05	0.04	-0.01	843	54854
161.00	SPY7Q24133161000	Put	0.03	0.05	0.09	+0.06	3	17
161.00	SPYJQ24133161000	Put	0.01	3.55	3.80	0	0	0
162.00	SPYQ24133162000	Put	0.05	0.06	0.06	-0.02	6	54896
162.00	SPY7Q24133162000	Put	0.04	0.07	0.31	+0.24	12	182
162.00	SPYJQ24133162000	Put	0.02	4.80	5.00	0	0	0
163.00	SPYQ24133163000	Put	0.09	0.10	0.09	-0.03	318	81328
163.00	SPYJQ24133163000	Put	0.07	4.80	0.07	0	0	0
164.00	SPYQ24133164000	Put	0.14	0.16	0.15	-0.05	15248	71068
164.00	SPYJQ24133164000	Put	0.01	0.73	0.26	0	7	13
165.00	SPYQ24133165000	Put	0.25	0.27	0.26	-0.09	6488	165327
165.00	SPY7Q24133165000	Put	0.25	0.28	0.45	0	30	151
165.00	SPYJQ24133165000	Put	0.11	0.87	0.09	0	0	0
166.00	SPYQ24133166000	Put	0.44	0.45	0.44	-0.16	3564	44982
166.00	SPY7Q24133166000	Put	0.43	0.46	0.57	0	30	212
166.00	SPYJQ24133166000	Put	0.38	0.63	0.41	0	0	0
167.00	SPYQ24133167000	Put	0.72	0.74	0.73	-0.25	3773	20029
167.00	SPY7Q24133167000	Put	0.74	0.76	0.78	-0.19	105	1149
167.00	SPYJQ24133167000	Put	0.41	0.97	0.27	0	0	0
168.00	SPYQ24133168000	Put	1.18	1.19	1.19	-0.33	631	5033
168.00	SPY7Q24133168000	Put	1.26	1.30	1.50	0	197	197
168.00	SPYJQ24133168000	Put	0.84	1.51	0.55	0	0	0
169.00	SPYQ24133169000	Put	1.94	1.98	1.98	-0.29	107	1803
169.00	SPYJQ24133169000	Put	0.01	5.00	0.01	0	0	0
170.00	SPYQ24133170000	Put	2.73	2.80	2.74	-0.51	43	754
170.00	SPY7Q24133170000	Put	1.65	4.40	2.19	0	0	0
170.00	SPYJQ24133170000	Put	0.35	5.31	0.61	0	0	0