SPDR S&P500 ETF Trust Units Series -1- ETF $198.90

up +0.26


24/7/2014 02:21 PM  |  NYSEARCA : SPY
Last Trade: 198.90
Trade Time: Jul 24 02:21 PM Eastern Daylight Time
Change: 0.26 (0.13 %)
Prev Close: 198.64
Open: 198.83
Bid: 198.89
Ask: 198.90
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
171.00 SPY1425G171 25.29 0.00 25.86 110.0 29.47 110.0 0.0 0
171.50 SPY1425G171.5 24.79 0.00 25.36 110.0 28.97 110.0 0.0 0
172.00 SPY1425G172 24.18 0.00 24.86 110.0 28.47 110.0 0.0 0
172.50 SPY1425G172.5 23.78 0.00 24.36 110.0 27.97 110.0 0.0 0
173.00 SPY1425G173 23.18 0.00 23.86 110.0 27.47 110.0 0.0 0
173.50 SPY1425G173.5 22.78 0.00 23.36 110.0 26.97 110.0 0.0 0
174.00 SPY1425G174 22.29 0.00 22.86 110.0 26.47 110.0 0.0 0
174.50 SPY1425G174.5 21.79 0.00 22.36 110.0 26.17 10.0 0.0 0
175.00 SPY1425G175 21.28 0.00 21.86 110.0 25.47 110.0 0.0 0
175.50 SPY1425G175.5 20.79 0.00 21.36 110.0 24.97 110.0 0.0 0
176.00 SPY1425G176 20.29 0.00 20.86 110.0 24.47 110.0 0.0 0
176.50 SPY1425G176.5 19.79 0.00 20.36 110.0 23.97 110.0 0.0 0
177.00 SPY1425G177 19.28 0.00 19.86 110.0 23.67 10.0 0.0 0
177.50 SPY1425G177.5 18.78 0.00 19.36 110.0 23.38 10.0 0.0 0
178.00 SPY1425G178 18.28 0.00 18.86 110.0 22.61 10.0 0.0 0
178.50 SPY1425G178.5 17.79 0.00 18.36 110.0 22.11 10.0 0.0 0
179.00 SPY1425G179 17.30 0.00 17.86 110.0 21.61 10.0 0.0 0
179.50 SPY1425G179.5 16.78 0.00 17.36 110.0 21.11 10.0 0.0 0
180.00 SPY1425G180 18.73 0.01 18.59 660.0 18.77 10.0 4.0 52
180.50 SPY1425G180.5 18.22 0.00 18.09 660.0 18.27 10.0 10.0 45
181.00 SPY1425G181 17.67 0.00 17.59 660.0 17.77 10.0 38.0 53
181.50 SPY1425G181.5 17.16 0.00 17.09 660.0 17.27 10.0 152.0 244
182.00 SPY1425G182 16.62 0.00 16.59 712.0 16.74 693.0 856.0 851
182.50 SPY1425G182.5 13.80 0.00 14.35 110.0 18.37 110.0 0.0 0
183.00 SPY1425G183 15.80 0.28 15.59 660.0 15.77 10.0 200.0 220
183.50 SPY1425G183.5 15.22 0.00 15.09 660.0 15.27 10.0 10.0 30
184.00 SPY1425G184 14.72 0.00 14.59 660.0 14.77 10.0 10.0 30
185.00 SPY1425G185 13.75 0.01 13.59 811.0 14.35 1750.0 12.0 682
186.00 SPY1425G186 10.30 0.00 10.85 148.0 14.87 110.0 0.0 0
186.50 SPY1425G186.5 9.80 0.00 10.35 110.0 14.37 110.0 0.0 0
187.00 SPY1425G187 9.30 0.00 9.85 148.0 13.87 110.0 0.0 0
187.50 SPY1425G187.5 8.80 0.00 9.35 110.0 13.37 110.0 0.0 0
188.00 SPY1425G188 8.30 0.00 8.85 110.0 12.87 110.0 0.0 0
188.50 SPY1425G188.5 10.23 -0.01 10.09 660.0 10.27 10.0 12.0 100
189.00 SPY1425G189 9.87 0.33 9.59 987.0 9.75 692.0 5.0 169
189.50 SPY1425G189.5 6.75 0.00 7.35 148.0 11.37 110.0 0.0 0
190.00 SPY1425G190 8.90 0.15 8.61 1086.0 8.76 690.0 30.0 422
190.50 SPY1425G190.5 5.81 0.00 6.36 110.0 10.38 10.0 0.0 0
191.00 SPY1425G191 7.87 0.31 7.59 1313.0 7.73 110.0 20.0 302
191.50 SPY1425G191.5 4.83 0.00 5.37 110.0 9.39 110.0 0.0 0
192.00 SPY1425G192 6.47 0.00 6.62 1261.0 6.76 777.0 1.0 390
192.50 SPY1425G192.5 6.45 0.14 6.09 1191.0 6.26 571.0 15.0 320
193.00 SPY1425G193 5.67 0.25 5.60 1247.0 5.78 1643.0 17.0 2,983
193.50 SPY1425G193.5 5.24 -0.04 5.09 2070.0 5.24 1257.0 406.0 1,680
194.00 SPY1425G194 5.04 0.31 4.60 575.0 4.77 1236.0 27.0 1,700
194.50 SPY1425G194.5 4.43 0.20 4.13 1019.0 4.25 1142.0 91.0 3,937
195.00 SPY1425G195 3.92 0.25 3.67 965.0 3.75 816.0 318.0 11,445
195.50 SPY1425G195.5 3.34 0.31 3.12 1724.0 3.28 1358.0 23.0 4,133
196.00 SPY1425G196 2.82 0.13 2.66 1547.0 2.77 1178.0 287.0 11,680
196.50 SPY1425G196.5 2.22 -0.08 2.17 207.0 2.27 1309.0 834.0 11,892
197.00 SPY1425G197 1.72 0.00 1.70 242.0 1.75 1302.0 1196.0 17,428
197.50 SPY1425G197.5 1.28 0.00 1.25 260.0 1.30 1988.0 627.0 23,806
198.00 SPY1425G198 0.87 -0.02 0.86 301.0 0.90 71.0 6815.0 82,184
198.50 SPY1425G198.5 0.49 -0.05 0.48 196.0 0.50 265.0 17115.0 29,607
199.00 SPY1425G199 0.22 -0.05 0.22 70.0 0.23 269.0 28556.0 31,184
199.50 SPY1425G199.5 0.08 -0.04 0.08 20.0 0.09 369.0 24137.0 25,126
200.00 SPY1425G200 0.04 -0.02 0.03 5345.0 0.04 4437.0 68759.0 77,150
202.50 SPY1425G202.5 0.01 0.00 0.01 200.0 0.01 3026.0 2595.0 23,163
205.00 SPY1425G205 0.01 0.00 0.01 1150.0 0.01 4735.0 9.0 899
207.50 SPY1425G207.5 3.21 0.00 0.00 0.0 1.72 138.0 0.0 0
210.00 SPY1425G210 0.01 0.00 0.01 960.0 0.01 2792.0 10.0 581
212.50 SPY1425G212.5 0.01 0.00 0.00 0.0 0.01 3125.0 0.0 0
215.00 SPY1425G215 3.21 0.00 0.00 0.0 1.69 138.0 0.0 0
217.50 SPY1425G217.5 0.01 0.00 0.00 0.0 0.01 2659.0 0.0 0
220.00 SPY1425G220 2.15 0.00 0.00 0.0 1.74 169.0 0.0 0
222.50 SPY1425G222.5 0.01 0.00 0.00 0.0 0.01 2656.0 0.0 0
225.00 SPY1425G225 0.01 0.00 0.00 0.0 0.01 2658.0 0.0 0
227.50 SPY1425G227.5 0.01 0.00 0.00 0.0 0.01 2656.0 0.0 0
230.00 SPY1425G230 0.01 0.00 0.00 0.0 0.01 2656.0 0.0 0
235.00 SPY1425G235 0.01 0.00 0.00 0.0 0.01 2661.0 0.0 0
240.00 SPY1425G240 0.01 0.00 0.00 0.0 0.01 2652.0 0.0 0
245.00 SPY1425G245 0.01 0.00 0.00 0.0 0.01 2661.0 0.0 0
250.00 SPY1425G250 0.01 0.00 0.00 0.0 0.01 2665.0 0.0 0

Put Options: SPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
171.00 SPY1425S171 1.77 0.00 0.01 10.0 1.73 189.0 0.0 0
171.50 SPY1425S171.5 3.21 0.00 0.01 10.0 1.73 100.0 0.0 0
172.00 SPY1425S172 2.15 0.00 0.01 10.0 1.68 169.0 0.0 0
172.50 SPY1425S172.5 2.15 0.00 0.02 10.0 1.74 138.0 0.0 0
173.00 SPY1425S173 4.40 0.00 0.02 10.0 1.70 138.0 0.0 0
173.50 SPY1425S173.5 1.76 0.00 0.02 10.0 1.73 138.0 0.0 0
174.00 SPY1425S174 1.76 0.00 0.02 10.0 1.74 38.0 0.0 0
174.50 SPY1425S174.5 1.76 0.00 0.02 10.0 1.74 38.0 0.0 0
175.00 SPY1425S175 1.76 0.00 0.02 10.0 1.75 100.0 0.0 0
175.50 SPY1425S175.5 3.21 0.00 0.02 10.0 1.69 207.0 0.0 0
176.00 SPY1425S176 1.76 0.00 0.02 10.0 1.73 138.0 0.0 0
176.50 SPY1425S176.5 1.76 0.00 0.03 10.0 1.73 169.0 0.0 0
177.00 SPY1425S177 1.77 0.00 0.03 10.0 1.70 207.0 0.0 0
177.50 SPY1425S177.5 1.76 0.00 0.03 10.0 1.73 100.0 0.0 0
178.00 SPY1425S178 1.77 0.00 0.03 10.0 1.74 38.0 0.0 0
178.50 SPY1425S178.5 1.76 0.00 0.03 10.0 1.74 38.0 0.0 0
179.00 SPY1425S179 1.78 0.00 0.03 10.0 1.74 38.0 0.0 0
179.50 SPY1425S179.5 0.01 0.00 0.01 24.0 0.01 2467.0 10.0 6,448
180.00 SPY1425S180 0.01 0.00 0.01 19.0 0.01 3226.0 1000.0 8,478
180.50 SPY1425S180.5 0.01 0.00 0.01 4.0 0.01 3972.0 29.0 4,257
181.00 SPY1425S181 0.01 0.00 0.01 4.0 0.01 3239.0 429.0 7,466
181.50 SPY1425S181.5 0.01 0.00 0.01 4.0 0.01 3135.0 48.0 4,184
182.00 SPY1425S182 0.01 0.00 0.01 4.0 0.01 3083.0 286.0 20,074
182.50 SPY1425S182.5 0.01 0.00 0.01 269.0 0.01 2599.0 292.0 6,175
183.00 SPY1425S183 0.01 0.00 0.01 189.0 0.01 2546.0 326.0 13,920
183.50 SPY1425S183.5 0.01 0.00 0.01 154.0 0.01 1824.0 4.0 1,588
184.00 SPY1425S184 0.01 0.00 0.01 4.0 0.01 3124.0 134.0 6,839
185.00 SPY1425S185 0.01 -0.02 0.01 93.0 0.01 2321.0 137.0 52,529
186.00 SPY1425S186 0.01 0.00 0.01 19.0 0.01 3774.0 88.0 15,568
186.50 SPY1425S186.5 0.02 0.00 0.01 4.0 0.01 2405.0 128.0 11,623
187.00 SPY1425S187 0.01 -0.01 0.01 40.0 0.02 1160.0 1022.0 9,134
187.50 SPY1425S187.5 0.02 0.00 0.01 100.0 0.02 390.0 1001.0 10,231
188.00 SPY1425S188 0.01 -0.01 0.01 4.0 0.01 2150.0 115.0 15,391
188.50 SPY1425S188.5 0.02 0.00 0.01 2.0 0.01 2150.0 1135.0 3,726
189.00 SPY1425S189 0.01 -0.01 0.01 9.0 0.02 417.0 91.0 10,210
189.50 SPY1425S189.5 0.01 -0.01 0.01 10.0 0.02 3501.0 50.0 12,864
190.00 SPY1425S190 0.01 0.00 0.01 218.0 0.02 1795.0 18.0 24,305
190.50 SPY1425S190.5 0.02 0.00 0.01 268.0 0.02 3818.0 4012.0 12,399
191.00 SPY1425S191 0.02 0.00 0.01 19.0 0.02 290.0 42.0 15,029
191.50 SPY1425S191.5 0.02 0.00 0.01 130.0 0.02 5322.0 106.0 9,747
192.00 SPY1425S192 0.01 -0.02 0.01 2572.0 0.02 2044.0 88.0 21,384
192.50 SPY1425S192.5 0.02 -0.01 0.01 2802.0 0.02 2977.0 170.0 21,284
193.00 SPY1425S193 0.02 -0.01 0.01 2620.0 0.02 3013.0 163.0 30,646
193.50 SPY1425S193.5 0.02 -0.01 0.01 4033.0 0.02 2584.0 295.0 19,521
194.00 SPY1425S194 0.02 -0.02 0.01 3958.0 0.02 649.0 451.0 41,652
194.50 SPY1425S194.5 0.03 0.00 0.01 4117.0 0.03 5231.0 222.0 9,443
195.00 SPY1425S195 0.02 -0.02 0.02 444.0 0.03 4644.0 680.0 51,505
195.50 SPY1425S195.5 0.02 -0.04 0.02 3593.0 0.03 3992.0 324.0 17,374
196.00 SPY1425S196 0.04 -0.02 0.03 2263.0 0.04 5919.0 4815.0 42,842
196.50 SPY1425S196.5 0.04 -0.05 0.04 912.0 0.05 6613.0 1384.0 23,997
197.00 SPY1425S197 0.07 -0.06 0.06 5220.0 0.07 247.0 9154.0 70,578
197.50 SPY1425S197.5 0.10 -0.10 0.10 6512.0 0.12 4470.0 19105.0 44,263
198.00 SPY1425S198 0.20 -0.10 0.19 837.0 0.20 52.0 20038.0 36,497
198.50 SPY1425S198.5 0.33 -0.14 0.32 918.0 0.34 10.0 27887.0 21,818
199.00 SPY1425S199 0.56 -0.14 0.55 198.0 0.57 176.0 31506.0 12,956
199.50 SPY1425S199.5 0.87 -0.15 0.86 22.0 0.92 88.0 18452.0 2,461
200.00 SPY1425S200 1.32 -0.16 1.34 727.0 1.41 2368.0 2604.0 5,107
202.50 SPY1425S202.5 3.77 -0.36 3.76 1566.0 3.85 498.0 155.0 142
205.00 SPY1425S205 6.25 -0.07 6.25 792.0 6.38 57.0 10.0 27
207.50 SPY1425S207.5 6.51 0.00 7.08 1.0 10.70 10.0 0.0 0
210.00 SPY1425S210 9.01 0.00 9.14 110.0 13.16 110.0 0.0 0
212.50 SPY1425S212.5 13.81 0.00 13.73 10.0 13.91 760.0 0.0 0
215.00 SPY1425S215 16.31 0.00 16.25 460.0 16.41 460.0 0.0 0
217.50 SPY1425S217.5 18.81 0.00 18.75 460.0 18.91 460.0 0.0 0
220.00 SPY1425S220 21.25 0.00 21.25 460.0 21.41 460.0 30.0 24
222.50 SPY1425S222.5 23.81 0.00 23.75 660.0 23.91 760.0 0.0 0
225.00 SPY1425S225 24.00 0.00 24.14 110.0 28.15 110.0 0.0 0
227.50 SPY1425S227.5 28.81 0.00 28.73 10.0 28.91 760.0 0.0 0
230.00 SPY1425S230 29.00 0.00 29.39 10.0 33.15 110.0 0.0 0
235.00 SPY1425S235 36.32 0.00 36.25 460.0 36.41 460.0 0.0 0
240.00 SPY1425S240 41.32 0.00 41.25 460.0 41.41 460.0 0.0 0
245.00 SPY1425S245 46.32 0.00 46.25 460.0 46.41 460.0 0.0 0
250.00 SPY1425S250 51.31 0.00 51.25 460.0 51.41 460.0 0.0 0
Trading Center