Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  ETFs » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

SPDR S&P 500 ETF (SPY)

165.74+1.30 (+0.79%) 4:00P EDT (AMEX) - [After Hours: 165.74unch (unch) 7:59P EDT]
Options Quotes as of Tuesday, Jun 18th, 2013 View Help

Select Date: 

Jun 22 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Calls Puts
Last Change Bid Ask Volume Open Int Strike Last Change Bid Ask Volume Open Int
144.44 0 145.60 145.85 0 0 20.00 0.01 0 0.01 0.02 0 0
138.53 -0.56 140.60 140.85 25 20 25.00 0.01 0 0.01 0.02 0 0
133.53 -0.9 135.60 135.85 25 20 30.00 0.02 +0.01 0.01 0.02 10 66
129.44 0 130.60 130.85 0 0 35.00 0.03 +0.02 0.01 0.02 10 22
124.44 0 125.60 125.85 0 0 40.00 0.03 +0.02 0.01 0.02 10 12
119.44 0 120.60 120.85 0 0 45.00 0.01 0 0.01 0.02 0 0
114.44 0 115.60 115.85 0 0 50.00 0.05 +0.04 0.01 0.02 20 20
85.90 -23.54 110.60 110.85 752 0 55.00 0.01 0 0.01 0.02 80 80
104.44 0 105.60 105.85 0 0 60.00 0.05 +0.04 0.01 0.02 11 11
99.44 0 100.60 100.85 0 0 65.00 0.01 0 0.01 0.02 8 347
96.44 0 97.60 97.85 0 0 68.00 0.10 +0.09 0.01 0.02 10 10
82.71 -12.73 96.60 96.85 11 0 69.00 0.01 0 0.01 0.02 10 10
91.88 -2.56 95.60 95.85 9 9 70.00 0.01 0 0.01 0.02 2 725
93.44 0 94.60 94.85 0 0 71.00 0.01 0 0.01 0.02 1 51
92.44 0 93.60 93.85 0 0 72.00 0.01 0 0.01 0.02 1 168
91.45 0 92.60 92.85 0 0 73.00 0.01 0 0.01 0.02 20 216
90.45 0 91.60 91.85 0 0 74.00 0.23 +0.22 0.01 0.02 1 1
89.61 +0.16 90.60 90.85 2 2 75.00 0.02 +0.01 0.01 0.02 50 5301
88.45 0 89.60 89.85 0 0 76.00 0.01 0 0.01 0.02 35 181
87.45 0 88.60 88.85 0 0 77.00 0.01 0 0.01 0.02 630 660
84.01 0 85.33 90.33 0 0 78.00 5.00 0 0.00 5.00 0 0
83.01 0 84.33 89.33 0 0 79.00 5.00 0 0.00 5.00 0 0
82.01 0 83.27 88.27 0 0 80.00 5.00 0 0.00 5.00 0 0
81.01 0 82.27 87.27 0 0 81.00 5.00 0 0.00 5.00 0 0
80.01 0 81.25 86.25 0 0 82.00 5.00 0 0.00 5.00 0 0
79.01 0 80.25 85.25 0 0 83.00 5.00 0 0.00 5.00 0 0
77.99 0 79.27 84.27 0 0 84.00 5.00 0 0.00 5.00 0 0
76.87 0 78.25 83.25 0 0 85.00 5.00 0 0.00 5.00 0 0
75.87 0 77.25 82.25 0 0 86.00 5.00 0 0.00 5.00 0 0
74.87 0 76.27 81.27 0 0 87.00 5.00 0 0.00 5.00 0 0
73.87 0 75.27 80.27 0 0 88.00 5.00 0 0.00 5.00 0 0
72.87 0 74.27 79.27 0 0 89.00 5.00 0 0.00 5.00 0 0
71.87 0 73.27 78.27 0 0 90.00 5.00 0 0.00 5.00 0 0
70.87 0 72.27 77.27 0 0 91.00 5.00 0 0.00 5.00 0 0
69.87 0 71.27 76.27 0 0 92.00 5.00 0 0.00 5.00 0 0
68.87 0 70.27 75.27 0 0 93.00 5.00 0 0.00 5.00 0 0
67.87 0 69.27 74.27 0 0 94.00 5.00 0 0.00 5.00 0 0
66.87 0 68.25 73.25 0 0 95.00 5.00 0 0.00 5.00 0 0
65.87 0 67.37 72.37 0 0 96.00 5.00 0 0.00 5.00 0 0
64.87 0 66.27 71.27 0 0 97.00 5.00 0 0.00 5.00 0 0
63.93 0 65.37 70.37 0 0 98.00 5.00 0 0.00 5.00 0 0
62.88 0 64.37 69.37 0 0 99.00 5.00 0 0.00 5.00 0 0
61.93 0 63.33 68.33 0 0 100.00 5.00 0 0.00 5.00 0 0
60.88 0 62.33 67.33 0 0 101.00 5.00 0 0.00 5.00 0 0
59.88 0 61.33 66.33 0 0 102.00 5.00 0 0.00 5.00 0 0
58.93 0 60.33 65.33 0 0 103.00 5.00 0 0.00 5.00 0 0
57.93 0 59.15 64.15 0 0 104.00 5.00 0 0.00 5.00 0 0
56.93 0 58.27 63.27 0 0 105.00 5.00 0 0.00 5.00 0 0
55.88 0 57.27 62.27 0 0 106.00 5.00 0 0.00 5.00 0 0
54.88 0 56.33 61.33 0 0 107.00 5.00 0 0.00 5.00 0 0
53.88 0 55.33 60.33 0 0 108.00 5.00 0 0.00 5.00 0 0
52.88 0 54.33 59.33 0 0 109.00 5.00 0 0.00 5.00 0 0
51.88 0 53.33 58.33 0 0 110.00 5.00 0 0.00 5.00 0 0
50.88 0 52.33 57.33 0 0 111.00 5.00 0 0.00 5.00 0 0
49.88 0 51.33 56.33 0 0 112.00 5.00 0 0.00 5.00 0 0
48.88 0 50.33 55.33 0 0 113.00 5.00 0 0.00 5.00 0 0
47.88 0 49.33 54.33 0 0 114.00 5.00 0 0.00 5.00 0 0
46.88 0 48.33 53.33 0 0 115.00 5.00 0 0.00 5.00 0 0
45.88 0 47.33 52.33 0 0 116.00 5.00 0 0.00 5.00 0 0
44.88 0 46.33 51.33 0 0 117.00 5.00 0 0.00 5.00 0 0
43.88 0 45.33 50.33 0 0 118.00 5.00 0 0.00 5.00 0 0
43.09 0 44.33 49.33 0 0 119.00 5.00 0 0.00 5.00 0 0
41.88 0 43.33 48.33 0 0 120.00 5.00 0 0.00 5.00 0 0
40.88 0 42.27 47.27 0 0 121.00 5.00 0 0.00 5.00 0 0
39.88 0 41.27 46.27 0 0 122.00 5.00 0 0.00 5.00 0 0
38.93 0 40.27 45.27 0 0 123.00 5.00 0 0.00 5.00 0 0
37.93 0 39.27 44.27 0 0 124.00 5.00 0 0.00 5.00 0 0
37.01 0 38.27 43.27 0 0 125.00 5.00 0 0.00 5.00 0 0
36.01 0 37.27 42.27 0 0 126.00 5.00 0 0.00 5.00 0 0
34.88 0 36.27 41.27 0 0 127.00 5.00 0 0.00 5.00 0 0
33.88 0 35.27 40.27 0 0 128.00 5.00 0 0.00 5.00 0 0
32.93 0 34.27 39.27 0 0 129.00 5.00 0 0.00 5.00 0 0
32.01 0 33.27 38.27 0 0 130.00 5.00 0 0.01 5.00 0 0
31.09 0 32.15 37.15 0 0 131.00 5.00 0 0.01 5.00 0 0
30.09 0 31.27 36.27 0 0 132.00 5.00 0 0.01 5.00 0 0
29.05 0 29.50 34.48 0 0 133.00 5.00 0 0.01 5.00 0 0
28.05 0 28.50 33.48 0 0 134.00 5.00 0 0.01 5.00 0 0
27.01 0 27.50 32.48 0 0 135.00 5.00 0 0.01 5.00 0 0
26.05 0 26.25 31.22 0 0 136.00 5.00 0 0.01 5.00 0 0
25.05 0 26.00 30.97 0 0 137.00 5.00 0 0.01 5.00 0 0
24.03 0 24.75 29.74 0 0 138.00 5.00 0 0.01 5.00 0 0
23.02 0 23.25 28.24 0 0 139.00 5.00 0 0.01 5.00 0 0
22.03 0 22.60 27.58 0 0 140.00 5.00 0 0.01 5.00 0 0
21.05 0 21.25 26.24 0 0 141.00 5.00 0 0.01 5.00 0 0
20.01 0 20.25 25.24 0 0 142.00 5.00 0 0.01 5.00 0 0
18.93 0 19.25 24.24 0 0 143.00 5.00 0 0.01 5.00 0 0
18.05 0 19.10 24.10 0 0 144.00 5.00 0 0.01 5.00 0 0
17.01 0 18.10 23.10 0 0 145.00 5.00 0 0.01 5.00 0 0
16.05 0 17.10 22.10 0 0 146.00 5.00 0 0.01 5.00 0 0
15.05 0 15.60 20.58 0 0 147.00 5.00 0 0.01 5.00 0 0
14.04 0 14.60 19.58 0 0 148.00 5.00 0 0.05 5.00 0 0
13.02 0 13.60 18.58 0 0 149.00 5.00 0 0.08 5.00 0 0
12.02 0 12.60 17.58 0 0 150.00 5.00 0 0.01 5.00 0 0
11.04 0 12.21 17.20 0 0 151.00 5.00 0 0.04 5.00 0 0
9.93 0 10.40 15.37 0 0 152.00 5.00 0 0.08 5.00 0 0
9.05 0 9.40 14.37 0 0 153.00 5.00 0 0.13 5.00 0 0
8.05 0 9.20 14.20 0 0 154.00 5.00 0 0.20 5.00 0 0
7.05 0 7.30 12.28 0 0 155.00 5.00 0 0.29 5.00 0 0
7.85 0 7.08 10.60 0 0 156.00 0.07 0 0.04 0.08 0 0
6.89 0 6.79 8.40 0 0 157.00 0.24 +0.13 0.06 0.10 6 1
5.75 0 5.28 7.45 95 95 158.00 0.54 +0.39 0.08 0.13 62 62
4.96 0 4.30 6.46 0 0 159.00 0.15 -0.08 0.13 0.18 2 0
2.66 -1.35 3.90 6.74 481 481 160.00 0.37 0 0.20 0.24 85 296
3.43 +0.31 2.07 6.95 974 830 161.00 0.42 -0.27 0.30 0.35 985 278
3.25 +0.83 2.04 4.68 1 1439 162.00 0.52 -0.59 0.46 0.51 2 714
2.38 +0.7 1.51 3.82 408 1340 163.00 0.73 -0.82 0.69 0.74 5 389
1.50 +0.63 0.88 3.40 15 15 164.00 1.46 0 1.00 1.11 25 25
1.07 +0.25 1.07 1.17 127 226 165.00 1.52 -1.08 1.47 1.60 21 594
  165.74 Price as of June 18th EST  
0.47 +0.21 0.59 0.65 737 0 166.00 2.15 -0.68 1.99 2.26 1 0
0.37 +0.27 0.27 0.33 276 0 167.00 3.71 0 1.69 4.07 0 0
0.06 +0.04 0.10 0.16 1613 1613 168.00 4.66 0 2.38 5.00 0 0
0.03 +0.02 0.03 0.08 1946 1946 169.00 5.59 0 3.40 4.88 0 0
0.03 0 0.01 0.05 0 0 170.00 6.58 0 4.11 7.90 0 0
0.02 0 0.00 0.03 0 0 171.00 7.58 0 4.43 6.90 0 0
0.02 0 0.00 0.03 0 0 172.00 8.58 0 5.52 9.96 0 0
0.33 0 0.00 0.65 0 0 173.00 7.41 0 6.38 11.10 0 0
5.00 0 0.13 5.00 0 0 174.00 7.80 0 7.45 12.45 0 0
5.00 0 0.02 5.00 0 0 175.00 8.80 0 8.45 13.45 0 0
5.00 0 0.03 5.00 0 0 176.00 9.80 0 9.55 14.55 0 0
5.00 0 0.02 5.00 0 0 177.00 10.80 0 10.55 15.55 0 0
5.00 0 0.01 5.00 0 0 178.00 11.80 0 11.05 16.03 0 0
5.00 0 0.00 5.00 0 0 179.00 12.80 0 11.70 16.70 0 0
5.00 0 0.00 5.00 0 0 180.00 13.80 0 13.11 18.06 0 0
5.00 0 0.00 5.00 0 0 181.00 14.80 0 14.11 19.06 0 0
5.00 0 0.00 5.00 0 0 182.00 15.80 0 15.55 20.55 0 0
5.00 0 0.00 5.00 0 0 183.00 17.74 0 16.55 21.55 0 0
5.00 0 0.00 5.00 0 0 184.00 17.81 0 17.55 22.55 0 0
5.00 0 0.00 5.00 0 0 185.00 18.81 0 18.55 23.55 0 0
5.00 0 0.00 5.00 0 0 186.00 19.80 0 18.80 23.80 0 0
5.00 0 0.00 5.00 0 0 187.00 20.80 0 20.05 25.03 0 0
5.00 0 0.00 5.00 0 0 188.00 21.80 0 20.80 25.80 0 0
5.00 0 0.00 5.00 0 0 189.00 22.80 0 21.80 26.80 0 0
5.00 0 0.00 5.00 0 0 190.00 23.80 0 22.80 27.80 0 0
5.00 0 0.00 5.00 0 0 195.00 29.37 0 28.45 33.45 0 0