
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)

165.31-0.14 (-0.08%) 8:11P EDT (AMEX)

Options Quotes as of Friday, May 24th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: May 31 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
135.00	SPYE31133135000	Call	30.47	30.72	30.37	0	10	10
136.00	SPYE31133136000	Call	29.49	29.72	29.15	-0.31	10	10
137.00	SPYE31133137000	Call	28.48	28.73	28.45	0	0	0
138.00	SPYE31133138000	Call	27.47	27.72	26.58	0	4	4
139.00	SPYE31133139000	Call	26.49	26.73	26.45	0	0	0
140.00	SPYE31133140000	Call	25.48	25.72	26.25	+0.79	1	1
141.00	SPYE31133141000	Call	24.49	24.73	23.47	0	0	0
142.00	SPYE31133142000	Call	23.48	23.72	23.45	0	0	0
143.00	SPYE31133143000	Call	22.49	22.73	16.42	-5.5	20	38
144.00	SPYE31133144000	Call	21.49	21.73	21.46	0	0	0
145.00	SPYE31133145000	Call	20.49	20.73	14.95	-5.51	18	29
146.00	SPYE31133146000	Call	19.49	19.73	14.01	-5.43	46	96
147.00	SPYE31133147000	Call	18.49	18.73	19.53	+1.08	60	166
148.00	SPYE31133148000	Call	17.49	17.73	11.98	-5.46	25	25
149.00	SPYE31133149000	Call	16.49	16.74	11.11	-5.33	52	52
150.00	SPYE31133150000	Call	15.49	15.73	14.45	-1.01	10	61
151.00	SPYE31133151000	Call	14.49	14.74	15.29	+0.83	21	56
152.00	SPYE31133152000	Call	13.51	13.75	11.52	-1.95	30	105
152.50	SPY7E31133152500	Call	10.63	14.95	10.60	0	0	0
152.50	SPYJE31133152500	Call	10.63	15.60	9.80	0	0	0
153.00	SPYE31133153000	Call	12.51	12.75	9.84	-2.64	55	141
153.00	SPY7E31133153000	Call	10.13	14.05	10.14	0	0	0
153.00	SPYJE31133153000	Call	10.13	15.10	9.40	0	0	0
153.50	SPY7E31133153500	Call	9.63	13.95	9.61	0	0	0
153.50	SPYJE31133153500	Call	9.63	14.60	8.30	0	0	0
154.00	SPYE31133154000	Call	11.50	11.74	12.00	+0.52	1	303
154.00	SPY7E31133154000	Call	9.20	13.75	8.64	-0.47	1	0
154.00	SPYJE31133154000	Call	9.15	14.15	7.80	0	0	0
154.50	SPY7E31133154500	Call	8.63	13.00	8.73	0	0	0
154.50	SPYJE31133154500	Call	8.55	13.54	7.30	0	0	0
155.00	SPY7E31133155000	Call	8.13	12.05	8.21	0	0	0
155.00	SPYE31133155000	Call	10.52	10.76	9.95	+0.07	2	274
155.00	SPYJE31133155000	Call	8.05	13.03	6.80	0	0	0
155.50	SPY7E31133155500	Call	7.70	11.99	7.80	0	0	0
155.50	SPYJE31133155500	Call	7.55	12.53	7.30	0	0	0
156.00	SPY7E31133156000	Call	7.28	11.60	7.20	0	0	0
156.00	SPYE31133156000	Call	9.51	9.75	8.95	0	32	490
156.00	SPYJE31133156000	Call	7.05	12.03	5.80	0	0	0
156.50	SPY7E31133156500	Call	6.65	10.85	4.44	-2.3	3	3
156.50	SPYJE31133156500	Call	6.66	11.65	5.30	0	0	0
157.00	SPYE31133157000	Call	8.52	8.76	8.07	-0.48	23	952
157.00	SPY7E31133157000	Call	6.20	10.55	3.55	-2.75	152	152
157.00	SPYJE31133157000	Call	6.16	11.15	6.05	0	0	0
157.50	SPY7E31133157500	Call	5.78	9.95	3.00	-2.72	1	1
157.50	SPYJE31133157500	Call	5.66	10.65	5.64	0	0	0
158.00	SPYE31133158000	Call	7.53	7.77	7.10	-0.24	730	4026
158.00	SPY7E31133158000	Call	5.28	9.05	3.33	-1.87	2	554
158.00	SPYJE31133158000	Call	5.16	10.15	5.15	0	0	0
158.50	SPY7E31133158500	Call	4.85	9.00	3.98	-1.07	2	1
158.50	SPYJE31133158500	Call	4.67	9.65	3.40	0	0	0
159.00	SPY7E31133159000	Call	4.30	8.05	2.49	-1.74	9	3
159.00	SPYE31133159000	Call	6.55	6.78	6.08	-0.49	222	15297
159.00	SPYJE31133159000	Call	4.18	9.15	4.05	0	0	0
159.50	SPY7E31133159500	Call	3.75	8.01	3.30	-0.7	131	193
159.50	SPYJE31133159500	Call	3.70	8.70	3.65	0	0	0
160.00	SPY7E31133160000	Call	3.45	7.00	7.65	+4.15	10	325
160.00	SPYE31133160000	Call	5.58	5.78	5.10	-0.67	3045	7652
160.00	SPYJE31133160000	Call	3.22	8.20	3.15	0	0	0
160.50	SPY7E31133160500	Call	3.55	6.00	2.91	-0.14	387	387
160.50	SPYJE31133160500	Call	2.72	7.70	2.60	0	0	0
161.00	SPYE31133161000	Call	4.63	4.84	4.49	-0.25	276	4868
161.00	SPY7E31133161000	Call	2.56	6.65	2.66	+0.06	16	17
161.00	SPYJE31133161000	Call	2.26	7.25	2.27	0	0	0
161.50	SPY7E31133161500	Call	1.97	6.22	1.05	-0.85	5	5
161.50	SPYJE31133161500	Call	1.77	6.75	2.08	0	0	0
162.00	SPYE31133162000	Call	3.70	3.90	3.55	-0.21	2931	5673
162.00	SPY7E31133162000	Call	1.79	5.79	3.70	0	285	1269
162.00	SPYJE31133162000	Call	1.31	6.30	1.36	0	0	0
163.00	SPYE31133163000	Call	2.90	3.00	2.70	-0.22	3236	25844
163.00	SPYJE31133163000	Call	0.43	5.40	0.82	0	0	0
163.00	SPY7E31133163000	Call	2.60	3.10	2.36	-0.56	242	634
164.00	SPYE31133164000	Call	2.09	2.19	1.97	-0.14	32962	24986
164.00	SPYJE31133164000	Call	0.13	4.99	1.37	0	0	0
164.00	SPY7E31133164000	Call	2.09	2.17	1.83	-0.37	77	66
165.00	SPYE31133165000	Call	1.40	1.45	1.40	-0.12	50974	87767
165.00	SPY7E31133165000	Call	1.39	1.44	1.14	-0.4	62	511
165.00	SPYJE31133165000	Call	0.42	4.99	0.72	-0.14	10	10
166.00	SPYE31133166000	Call	0.83	0.85	0.83	-0.14	14990	53486
166.00	SPY7E31133166000	Call	0.73	0.76	0.70	-0.23	8	3639
166.00	SPYJE31133166000	Call	0.01	4.99	0.55	+0.06	10	10
167.00	SPYE31133167000	Call	0.42	0.47	0.41	-0.16	32477	94225
167.00	SPYJE31133167000	Call	0.18	4.96	0.22	0	0	0
167.00	SPY7E31133167000	Call	0.41	0.45	0.29	-0.26	72	3055
168.00	SPYE31133168000	Call	0.19	0.23	0.19	-0.1	18040	95532
168.00	SPYJE31133168000	Call	0.01	4.99	0.08	0	0	0
168.00	SPY7E31133168000	Call	0.18	0.23	0.15	-0.11	1	7261
169.00	SPYE31133169000	Call	0.06	0.10	0.09	-0.05	4717	48360
169.00	SPY7E31133169000	Call	0.07	0.11	0.14	0	1020	1277
169.00	SPYJE31133169000	Call	0.03	5.00	5.00	0	0	0
170.00	SPYE31133170000	Call	0.02	0.05	0.03	-0.05	11619	166330
170.00	SPY7E31133170000	Call	0.02	0.05	0.06	0	11	625
170.00	SPYJE31133170000	Call	0.20	5.00	5.00	0	0	0
171.00	SPYE31133171000	Call	0.01	0.02	0.03	-0.01	432	10621
172.00	SPYE31133172000	Call	0.01	0.02	0.01	-0.01	668	16282
173.00	SPYE31133173000	Call	0.01	0.01	0.02	0	5	1681
174.00	SPYE31133174000	Call	0.01	0.02	0.01	0	25	785
175.00	SPYE31133175000	Call	0.01	0.02	0.03	+0.01	637	8620

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
135.00	SPYQ31133135000	Put	0.01	0.01	0.01	0	6	168
136.00	SPYQ31133136000	Put	0.01	0.01	0.01	-0.01	20	1213
137.00	SPYQ31133137000	Put	0.01	0.01	0.01	-0.01	260	260
138.00	SPYQ31133138000	Put	0.01	0.01	0.01	-0.01	121	121
139.00	SPYQ31133139000	Put	0.01	0.01	0.01	0	10	441
140.00	SPYQ31133140000	Put	0.01	0.01	0.01	0	4	720
141.00	SPYQ31133141000	Put	0.01	0.01	0.01	0	191	180
142.00	SPYQ31133142000	Put	0.01	0.01	0.01	0	957	4927
143.00	SPYQ31133143000	Put	0.01	0.01	0.01	0	72	769
144.00	SPYQ31133144000	Put	0.01	0.01	0.01	0	165	1358
145.00	SPYQ31133145000	Put	0.01	0.02	0.01	0	13	2543
146.00	SPYQ31133146000	Put	0.01	0.02	0.01	-0.01	25	4536
147.00	SPYQ31133147000	Put	0.01	0.02	0.02	0	220	2007
148.00	SPYQ31133148000	Put	0.01	0.03	0.02	0	41	1337
149.00	SPYQ31133149000	Put	0.01	0.02	0.02	+0.01	100	39226
150.00	SPYQ31133150000	Put	0.01	0.03	0.02	-0.01	81	18256
151.00	SPYQ31133151000	Put	0.01	0.04	0.02	-0.02	2162	55218
152.00	SPYQ31133152000	Put	0.02	0.04	0.03	-0.01	591	16755
152.50	SPY7Q31133152500	Put	0.01	0.04	0.02	0	0	0
152.50	SPYJQ31133152500	Put	0.01	5.00	5.00	0	0	0
153.00	SPY7Q31133153000	Put	0.01	0.04	0.02	0	0	0
153.00	SPYQ31133153000	Put	0.01	0.03	0.03	-0.02	272	44792
153.00	SPYJQ31133153000	Put	0.01	5.00	5.00	0	0	0
153.50	SPY7Q31133153500	Put	0.01	0.04	0.82	+0.79	1	1
153.50	SPYJQ31133153500	Put	0.01	5.00	5.00	0	0	0
154.00	SPY7Q31133154000	Put	0.01	0.04	0.03	0	0	0
154.00	SPYQ31133154000	Put	0.01	0.04	0.03	-0.02	125	63762
154.00	SPYJQ31133154000	Put	0.02	5.00	5.00	0	0	0
154.50	SPY7Q31133154500	Put	0.01	0.05	0.04	0	0	0
154.50	SPYJQ31133154500	Put	0.01	5.00	5.00	0	0	0
155.00	SPY7Q31133155000	Put	0.01	0.05	0.05	0	1	13
155.00	SPYQ31133155000	Put	0.02	0.04	0.04	-0.01	814	18522
155.00	SPYJQ31133155000	Put	0.01	5.00	5.00	0	0	0
155.50	SPY7Q31133155500	Put	0.01	0.05	0.08	+0.03	10	50
155.50	SPYJQ31133155500	Put	0.02	5.00	5.00	0	0	0
156.00	SPY7Q31133156000	Put	0.02	0.06	0.57	+0.51	3	1
156.00	SPYQ31133156000	Put	0.02	0.05	0.04	-0.03	855	8816
156.00	SPYJQ31133156000	Put	0.03	5.00	5.00	0	0	0
156.50	SPY7Q31133156500	Put	0.02	0.06	0.53	+0.47	2	2
156.50	SPYJQ31133156500	Put	0.01	5.00	5.00	0	0	0
157.00	SPY7Q31133157000	Put	0.03	0.06	0.50	+0.43	1	3
157.00	SPYQ31133157000	Put	0.02	0.04	0.04	-0.06	1956	22590
157.00	SPYJQ31133157000	Put	0.02	5.00	5.00	0	0	0
157.50	SPY7Q31133157500	Put	0.02	0.07	0.79	+0.71	1	46
157.50	SPYJQ31133157500	Put	0.04	5.00	5.00	0	0	0
158.00	SPY7Q31133158000	Put	0.04	0.07	0.12	+0.04	2	1
158.00	SPYQ31133158000	Put	0.05	0.07	0.05	-0.06	2952	58171
158.00	SPYJQ31133158000	Put	0.06	5.00	0.06	0	0	0
158.50	SPY7Q31133158500	Put	0.04	0.08	0.22	+0.12	162	302
158.50	SPYJQ31133158500	Put	0.01	5.00	0.09	0	0	0
159.00	SPY7Q31133159000	Put	0.05	0.09	0.11	0	1	399
159.00	SPYQ31133159000	Put	0.06	0.08	0.07	-0.06	2966	38869
159.00	SPYJQ31133159000	Put	0.01	5.00	0.13	0	0	0
159.50	SPY7Q31133159500	Put	0.06	0.10	0.10	-0.03	500	23
159.50	SPYJQ31133159500	Put	0.04	5.00	0.17	0	0	0
160.00	SPY7Q31133160000	Put	0.08	0.11	0.25	-0.1	5	19
160.00	SPYQ31133160000	Put	0.10	0.12	0.11	-0.07	12294	41017
160.00	SPYJQ31133160000	Put	0.11	5.00	0.38	+0.15	3	3
160.50	SPY7Q31133160500	Put	0.10	0.14	0.17	-0.01	1	1
160.50	SPYJQ31133160500	Put	0.16	5.00	0.57	+0.28	10	10
161.00	SPY7Q31133161000	Put	0.12	0.16	0.21	-0.02	152	213
161.00	SPYQ31133161000	Put	0.14	0.18	0.15	-0.09	14554	37847
161.00	SPYJQ31133161000	Put	0.21	5.00	0.66	+0.3	3	3
161.50	SPY7Q31133161500	Put	0.15	0.19	0.38	+0.13	11	50
161.50	SPYJQ31133161500	Put	0.28	5.00	0.45	0	0	0
162.00	SPY7Q31133162000	Put	0.21	0.23	0.32	0	39	3503
162.00	SPYQ31133162000	Put	0.19	0.23	0.23	-0.09	58441	36450
162.00	SPYJQ31133162000	Put	0.36	4.98	0.55	0	0	0
163.00	SPYQ31133163000	Put	0.37	0.39	0.37	-0.11	77313	41574
163.00	SPY7Q31133163000	Put	0.35	0.40	0.48	-0.26	550	528
163.00	SPYJQ31133163000	Put	0.15	4.98	1.09	+0.26	10	13
164.00	SPYQ31133164000	Put	0.53	0.55	0.53	-0.16	128334	83840
164.00	SPY7Q31133164000	Put	0.51	0.62	1.02	+0.24	53	2389
164.00	SPYJQ31133164000	Put	0.44	4.99	1.41	+0.21	6	9
165.00	SPYQ31133165000	Put	0.80	0.83	0.82	-0.21	46409	43326
165.00	SPY7Q31133165000	Put	0.80	0.84	1.00	+0.03	89	1323
165.00	SPYJQ31133165000	Put	0.77	4.99	4.99	0	0	0
166.00	SPYQ31133166000	Put	1.18	1.27	1.26	-0.29	14987	41297
166.00	SPY7Q31133166000	Put	1.21	1.25	1.66	+0.16	214	5373
166.00	SPYJQ31133166000	Put	0.58	4.99	0.01	0	0	0
167.00	SPYQ31133167000	Put	1.77	1.92	1.86	-0.29	8132	23568
167.00	SPY7Q31133167000	Put	1.62	2.41	2.08	-0.16	104	2248
167.00	SPYJQ31133167000	Put	0.02	4.99	0.44	0	0	0
168.00	SPYQ31133168000	Put	2.49	2.69	2.79	-0.06	1750	10371
168.00	SPY7Q31133168000	Put	0.68	4.80	2.30	0	6	4122
168.00	SPYJQ31133168000	Put	0.10	5.10	0.10	0	0	0
169.00	SPYQ31133169000	Put	3.39	3.60	3.58	-0.01	2974	1881
169.00	SPY7Q31133169000	Put	1.75	5.00	2.97	+0.34	1879	1599
169.00	SPYJQ31133169000	Put	1.00	5.98	2.33	0	0	0
170.00	SPYQ31133170000	Put	4.32	4.56	4.50	-0.15	123	7496
170.00	SPY7Q31133170000	Put	2.71	6.00	2.56	-0.99	581	216
170.00	SPYJQ31133170000	Put	1.95	6.92	2.05	0	0	0
171.00	SPYQ31133171000	Put	5.30	5.54	6.25	0	159	681
172.00	SPYQ31133172000	Put	6.29	6.53	7.70	0	125	466
173.00	SPYQ31133173000	Put	7.29	7.52	7.25	-0.13	289	197
174.00	SPYQ31133174000	Put	8.29	8.51	6.79	-1.56	170	170
175.00	SPYQ31133175000	Put	9.29	9.51	9.28	-0.06	74	69