SPDR S&P 500 $186.39

up +0.27


17/4/2014 06:40 PM  |  NYSEARCA : SPY
Last Trade: 186.39
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.27 (0.14 %)
Prev Close: 186.13
Open: 185.88
Bid: 186.40
Ask: 186.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SPY Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: SPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 SPY1425D155 30.47 0.00 31.24 15.0 31.51 15.0 0.0 0
156.00 SPY1425D156 29.47 0.00 30.24 15.0 30.51 15.0 0.0 0
157.00 SPY1425D157 28.74 0.00 29.24 15.0 29.51 15.0 0.0 0
158.00 SPY1425D158 27.47 0.00 28.24 15.0 28.51 15.0 0.0 0
159.00 SPY1425D159 26.46 0.00 27.24 15.0 27.51 15.0 0.0 0
160.00 SPY1425D160 25.47 0.00 26.24 15.0 26.51 15.0 0.0 0
161.00 SPY1425D161 20.60 -3.85 25.24 15.0 25.51 15.0 1.0 2
162.00 SPY1425D162 23.47 0.00 24.24 15.0 24.51 15.0 0.0 0
163.00 SPY1425D163 22.47 0.00 23.24 15.0 23.51 15.0 0.0 0
164.00 SPY1425D164 21.47 0.00 22.24 15.0 22.52 15.0 0.0 0
165.00 SPY1425D165 20.47 0.00 21.24 15.0 21.52 15.0 0.0 0
166.00 SPY1425D166 19.47 0.00 20.25 15.0 20.52 15.0 0.0 0
167.00 SPY1425D167 19.46 0.99 19.25 15.0 19.52 15.0 132.0 0
168.00 SPY1425D168 18.49 1.02 18.25 15.0 18.52 15.0 458.0 0
169.00 SPY1425D169 17.49 0.86 17.25 20.0 17.52 20.0 979.0 21
170.00 SPY1425D170 16.71 1.32 16.25 20.0 16.53 20.0 97.0 137
170.50 SPY1425D170.5 16.32 1.28 15.75 20.0 16.03 20.0 10.0 81
171.00 SPY1425D171 12.08 0.00 12.56 1.0 17.56 1.0 0.0 0
171.50 SPY1425D171.5 11.59 0.00 12.07 1.0 17.07 1.0 0.0 0
172.00 SPY1425D172 12.95 0.00 14.26 20.0 14.53 20.0 5.0 73
172.50 SPY1425D172.5 13.30 0.30 13.78 20.0 14.01 20.0 1.0 120
173.00 SPY1425D173 13.53 1.03 13.28 20.0 13.51 20.0 22.0 13
173.50 SPY1425D173.5 13.22 1.27 12.78 20.0 13.01 20.0 2.0 74
174.00 SPY1425D174 11.50 0.00 12.28 20.0 12.51 20.0 10.0 41
174.50 SPY1425D174.5 8.62 0.00 9.08 1.0 14.08 1.0 0.0 0
175.00 SPY1425D175 10.18 0.00 11.29 20.0 11.52 20.0 34.0 99
175.50 SPY1425D175.5 7.64 0.00 8.09 1.0 13.09 1.0 0.0 0
176.00 SPY1425D176 9.85 0.00 10.29 20.0 10.53 20.0 67.0 72
176.50 SPY1425D176.5 9.04 0.00 9.80 20.0 10.03 20.0 15.0 184
177.00 SPY1425D177 6.18 0.00 6.61 1.0 11.61 1.0 0.0 0
177.50 SPY1425D177.5 7.77 0.00 8.81 10.0 9.04 21.0 129.0 238
178.00 SPY1425D178 7.55 1.72 6.15 106.0 10.51 10.0 10.0 10
178.50 SPY1425D178.5 7.67 0.00 7.83 10.0 8.06 20.0 2.0 432
179.00 SPY1425D179 7.65 0.61 7.34 126.0 7.54 1.0 40.0 1,028
179.50 SPY1425D179.5 6.00 0.00 6.85 126.0 7.05 1.0 36.0 494
180.00 SPY1425D180 6.75 0.51 6.37 126.0 6.56 1.0 167.0 1,664
180.50 SPY1425D180.5 5.95 0.37 5.88 72.0 6.12 72.0 117.0 1,519
181.00 SPY1425D181 5.46 0.06 5.41 126.0 5.62 1.0 373.0 2,682
181.50 SPY1425D181.5 5.16 0.31 4.93 126.0 5.17 111.0 136.0 6,856
182.00 SPY1425D182 4.57 0.31 4.47 126.0 4.70 111.0 194.0 15,783
182.50 SPY1425D182.5 4.20 0.18 4.01 126.0 4.23 111.0 62.0 5,718
183.00 SPY1425D183 3.87 0.48 3.57 126.0 3.79 126.0 1414.0 8,704
183.50 SPY1425D183.5 3.67 0.48 3.14 126.0 3.35 126.0 202.0 4,024
184.00 SPY1425D184 2.75 -0.09 2.72 202.0 2.90 195.0 1559.0 11,413
184.50 SPY1425D184.5 2.48 0.18 2.31 401.0 2.51 126.0 1816.0 7,736
185.00 SPY1425D185 2.02 0.12 2.01 72.0 2.12 72.0 4321.0 15,515
185.50 SPY1425D185.5 1.68 0.10 1.64 750.0 1.71 790.0 4873.0 7,067
186.00 SPY1425D186 1.34 0.05 1.32 112.0 1.36 13.0 16027.0 35,811
186.50 SPY1425D186.5 1.03 0.00 1.01 116.0 1.05 10.0 19514.0 11,740
187.00 SPY1425D187 0.77 -0.06 0.77 112.0 0.80 161.0 22880.0 12,801
187.50 SPY1425D187.5 0.55 -0.10 0.54 126.0 0.57 101.0 7401.0 12,472
188.00 SPY1425D188 0.38 -0.07 0.37 112.0 0.39 79.0 15122.0 11,986
188.50 SPY1425D188.5 0.24 -0.11 0.23 117.0 0.25 55.0 16418.0 14,325
189.00 SPY1425D189 0.15 -0.13 0.15 10.0 0.16 115.0 14625.0 9,073
189.50 SPY1425D189.5 0.09 -0.07 0.08 331.0 0.12 813.0 4967.0 6,183
190.00 SPY1425D190 0.06 -0.05 0.04 569.0 0.06 331.0 26742.0 25,165
190.50 SPY1425D190.5 0.03 -0.05 0.02 1220.0 0.06 125.0 3343.0 43,325
191.00 SPY1425D191 0.02 -0.03 0.02 8.0 0.05 813.0 1960.0 3,073
191.50 SPY1425D191.5 0.02 -0.01 0.01 159.0 0.02 105.0 1328.0 954
192.00 SPY1425D192 0.02 -0.01 0.01 3.0 0.04 813.0 965.0 3,247
192.50 SPY1425D192.5 0.01 -0.01 0.01 626.0 0.02 131.0 1258.0 10,938
193.00 SPY1425D193 0.02 0.00 0.01 488.0 0.02 22.0 3666.0 59,226
193.50 SPY1425D193.5 0.02 0.00 0.01 734.0 0.01 115.0 923.0 1,301
194.00 SPY1425D194 0.02 0.01 0.01 500.0 0.02 1901.0 1194.0 911
194.50 SPY1425D194.5 0.01 0.00 0.01 885.0 0.01 117.0 903.0 710
195.00 SPY1425D195 0.01 0.00 0.01 880.0 0.01 16.0 936.0 942
195.50 SPY1425D195.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
196.00 SPY1425D196 0.01 0.00 0.01 2760.0 0.01 80.0 10.0 306
196.50 SPY1425D196.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
197.00 SPY1425D197 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
197.50 SPY1425D197.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
198.00 SPY1425D198 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
198.50 SPY1425D198.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
199.00 SPY1425D199 0.01 0.00 0.01 2826.0 0.01 116.0 20.0 22
199.50 SPY1425D199.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
200.00 SPY1425D200 0.01 0.00 0.01 239.0 0.01 117.0 10.0 90

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 SPY1425P155 0.01 0.00 0.01 10.0 0.01 11.0 70.0 451
156.00 SPY1425P156 0.01 0.00 0.01 10.0 0.01 20.0 200.0 5
157.00 SPY1425P157 0.01 0.00 0.01 15.0 0.02 1234.0 10.0 250
158.00 SPY1425P158 0.01 0.00 0.01 15.0 0.02 156.0 10.0 40
159.00 SPY1425P159 0.01 0.00 0.01 9.0 0.02 125.0 1.0 200
160.00 SPY1425P160 0.01 -0.01 0.01 20.0 0.03 386.0 20.0 1,357
161.00 SPY1425P161 0.02 0.00 0.01 15.0 0.02 72.0 43.0 331
162.00 SPY1425P162 0.01 0.00 0.01 23.0 0.02 11.0 13.0 206
163.00 SPY1425P163 0.01 0.00 0.01 44.0 0.02 11.0 51.0 59
164.00 SPY1425P164 0.01 -0.01 0.01 19.0 0.03 3028.0 1.0 133
165.00 SPY1425P165 0.02 0.00 0.01 35.0 0.03 228.0 1.0 6,112
166.00 SPY1425P166 0.02 0.01 0.01 117.0 0.03 2152.0 1226.0 451
167.00 SPY1425P167 0.02 0.01 0.01 137.0 0.03 2753.0 1212.0 707
168.00 SPY1425P168 0.02 0.01 0.01 371.0 0.04 246.0 4397.0 1,122
169.00 SPY1425P169 0.02 -0.02 0.01 116.0 0.03 1220.0 1595.0 3,764
170.00 SPY1425P170 0.02 -0.01 0.01 137.0 0.03 138.0 1681.0 2,927
170.50 SPY1425P170.5 0.02 0.00 0.01 137.0 0.04 3002.0 1165.0 2,138
171.00 SPY1425P171 0.03 -0.01 0.02 116.0 0.04 1872.0 1158.0 5,262
171.50 SPY1425P171.5 0.03 -0.02 0.02 117.0 0.04 2896.0 1455.0 2,300
172.00 SPY1425P172 0.03 -0.02 0.02 117.0 0.04 1909.0 1157.0 3,647
172.50 SPY1425P172.5 0.03 -0.02 0.02 117.0 0.03 1.0 1443.0 1,599
173.00 SPY1425P173 0.03 -0.02 0.02 117.0 0.03 2.0 1803.0 3,672
173.50 SPY1425P173.5 0.03 -0.02 0.02 137.0 0.04 151.0 1134.0 1,205
174.00 SPY1425P174 0.03 -0.03 0.02 117.0 0.04 37.0 1168.0 10,047
174.50 SPY1425P174.5 0.04 -0.06 0.02 104.0 0.04 8.0 1160.0 979
175.00 SPY1425P175 0.04 -0.04 0.02 1891.0 0.04 6.0 1545.0 15,838
175.50 SPY1425P175.5 0.04 -0.03 0.03 146.0 0.06 4496.0 1436.0 3,737
176.00 SPY1425P176 0.04 -0.04 0.03 1320.0 0.07 875.0 11297.0 4,618
176.50 SPY1425P176.5 0.05 -0.05 0.04 126.0 0.05 10.0 1302.0 2,465
177.00 SPY1425P177 0.05 -0.05 0.04 147.0 0.07 2152.0 11888.0 7,632
177.50 SPY1425P177.5 0.06 -0.05 0.03 125.0 0.07 125.0 1257.0 2,621
178.00 SPY1425P178 0.06 -0.07 0.05 1902.0 0.07 117.0 2793.0 19,325
178.50 SPY1425P178.5 0.07 -0.08 0.06 1901.0 0.08 115.0 1266.0 10,501
179.00 SPY1425P179 0.07 -0.12 0.07 2620.0 0.09 126.0 1950.0 14,058
179.50 SPY1425P179.5 0.10 -0.12 0.08 936.0 0.10 128.0 1976.0 7,841
180.00 SPY1425P180 0.11 -0.14 0.09 436.0 0.11 106.0 19563.0 23,946
180.50 SPY1425P180.5 0.13 -0.13 0.12 10.0 0.13 118.0 5581.0 18,408
181.00 SPY1425P181 0.15 -0.15 0.15 100.0 0.17 812.0 7251.0 16,015
181.50 SPY1425P181.5 0.18 -0.21 0.17 59.0 0.18 112.0 3584.0 11,820
182.00 SPY1425P182 0.21 -0.23 0.21 500.0 0.22 126.0 17893.0 30,304
182.50 SPY1425P182.5 0.27 -0.28 0.25 15.0 0.26 101.0 4842.0 7,228
183.00 SPY1425P183 0.32 -0.30 0.30 2.0 0.32 72.0 12707.0 21,618
183.50 SPY1425P183.5 0.37 -0.36 0.36 90.0 0.38 101.0 6836.0 7,513
184.00 SPY1425P184 0.45 -0.40 0.43 159.0 0.46 117.0 15500.0 28,234
184.50 SPY1425P184.5 0.55 -0.39 0.54 10.0 0.56 116.0 28450.0 13,625
185.00 SPY1425P185 0.67 -0.45 0.62 40.0 0.68 750.0 23344.0 37,402
185.50 SPY1425P185.5 0.81 -0.48 0.76 25.0 0.82 750.0 35368.0 11,250
186.00 SPY1425P186 0.99 -0.48 0.94 10.0 0.98 750.0 35837.0 11,982
186.50 SPY1425P186.5 1.23 -0.49 1.13 24.0 1.18 750.0 26715.0 4,594
187.00 SPY1425P187 1.43 -0.55 1.39 117.0 1.45 117.0 14649.0 5,787
187.50 SPY1425P187.5 1.72 -0.38 1.64 106.0 1.76 126.0 3861.0 1,630
188.00 SPY1425P188 2.08 -0.37 1.93 173.0 2.09 111.0 2053.0 4,747
188.50 SPY1425P188.5 2.24 -0.91 2.26 111.0 2.46 101.0 685.0 2,670
189.00 SPY1425P189 2.77 -0.32 2.66 126.0 2.89 126.0 743.0 4,101
189.50 SPY1425P189.5 3.25 -0.70 3.10 111.0 3.33 126.0 464.0 1,581
190.00 SPY1425P190 3.70 -0.49 3.57 106.0 3.79 126.0 405.0 2,326
190.50 SPY1425P190.5 2.47 0.00 1.96 1.0 6.96 1.0 0.0 0
191.00 SPY1425P191 4.42 -1.48 4.53 20.0 4.76 20.0 4.0 542
191.50 SPY1425P191.5 3.44 0.00 2.94 1.0 7.94 1.0 0.0 0
192.00 SPY1425P192 5.42 -0.64 5.52 20.0 5.75 20.0 6.0 81
192.50 SPY1425P192.5 4.42 0.00 3.93 1.0 8.93 1.0 0.0 0
193.00 SPY1425P193 4.93 0.00 4.43 1.0 9.43 1.0 0.0 0
193.50 SPY1425P193.5 5.43 0.00 4.93 1.0 9.93 1.0 0.0 0
194.00 SPY1425P194 5.93 0.00 5.43 1.0 10.43 1.0 0.0 0
194.50 SPY1425P194.5 6.43 0.00 5.93 1.0 10.93 1.0 0.0 0
195.00 SPY1425P195 6.93 0.00 6.43 1.0 11.43 1.0 0.0 0
195.50 SPY1425P195.5 9.40 0.00 8.99 20.0 9.26 15.0 0.0 0
196.00 SPY1425P196 7.93 0.00 7.43 1.0 12.43 1.0 0.0 0
196.50 SPY1425P196.5 10.40 0.00 9.99 20.0 10.26 15.0 0.0 0
197.00 SPY1425P197 8.93 0.00 8.43 1.0 13.43 1.0 0.0 0
197.50 SPY1425P197.5 11.40 0.00 10.99 20.0 11.26 15.0 0.0 0
198.00 SPY1425P198 9.93 0.00 9.43 1.0 14.43 1.0 0.0 0
198.50 SPY1425P198.5 10.43 0.00 9.93 1.0 14.93 1.0 0.0 0
199.00 SPY1425P199 10.93 0.00 10.43 1.0 15.43 1.0 0.0 0
199.50 SPY1425P199.5 11.43 0.00 10.93 1.0 15.93 1.0 0.0 0
200.00 SPY1425P200 11.93 0.00 11.43 1.0 16.43 1.0 0.0 0
Trading Center