SPDR S&P 500 $187.89

up +0.85


22/4/2014 06:40 PM  |  NYSEARCA : SPY
Last Trade: 187.89
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.85 (0.45 %)
Prev Close: 187.04
Open: 187.23
Bid: 187.88
Ask: 187.90
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
155.00 SPY1425D155 31.90 0.00 32.83 10.0 33.07 10.0 0.0 0
156.00 SPY1425D156 30.90 0.00 31.83 10.0 32.07 10.0 0.0 0
157.00 SPY1425D157 29.90 0.00 30.83 10.0 31.07 10.0 0.0 0
158.00 SPY1425D158 28.90 0.00 29.83 10.0 30.07 10.0 0.0 0
159.00 SPY1425D159 27.90 0.00 28.83 10.0 29.07 10.0 0.0 0
160.00 SPY1425D160 26.90 0.00 27.83 10.0 28.07 10.0 0.0 0
161.00 SPY1425D161 20.60 -5.30 26.83 10.0 27.07 10.0 1.0 2
162.00 SPY1425D162 24.90 0.00 25.83 10.0 26.07 10.0 0.0 0
163.00 SPY1425D163 23.90 0.00 24.83 10.0 25.07 10.0 0.0 0
164.00 SPY1425D164 22.90 0.00 23.83 10.0 24.07 10.0 0.0 0
165.00 SPY1425D165 21.90 0.00 22.83 10.0 23.07 10.0 0.0 0
166.00 SPY1425D166 20.90 0.00 21.83 10.0 22.07 10.0 0.0 0
167.00 SPY1425D167 20.04 0.00 20.83 10.0 21.07 10.0 7.0 139
168.00 SPY1425D168 19.04 0.00 19.83 10.0 20.07 10.0 98.0 556
169.00 SPY1425D169 18.06 0.00 18.83 20.0 19.05 100.0 1215.0 2,194
170.00 SPY1425D170 17.90 1.00 17.83 10.0 18.07 10.0 3.0 213
170.50 SPY1425D170.5 13.71 0.00 14.17 1.0 19.17 1.0 0.0 0
171.00 SPY1425D171 16.83 0.93 16.83 10.0 17.07 10.0 5.0 161
171.50 SPY1425D171.5 12.71 0.00 13.17 1.0 18.17 1.0 0.0 0
172.00 SPY1425D172 16.19 1.29 15.83 10.0 16.07 10.0 54.0 73
172.50 SPY1425D172.5 15.47 1.17 15.35 100.0 15.53 100.0 1251.0 71
173.00 SPY1425D173 11.21 0.00 11.67 1.0 16.67 1.0 0.0 0
173.50 SPY1425D173.5 10.71 0.00 11.17 1.0 16.17 1.0 0.0 0
174.00 SPY1425D174 13.92 1.00 13.85 20.0 14.06 20.0 378.0 41
174.50 SPY1425D174.5 9.71 0.00 10.17 1.0 15.17 1.0 0.0 0
175.00 SPY1425D175 9.21 0.00 9.67 1.0 14.67 1.0 0.0 0
175.50 SPY1425D175.5 8.72 0.00 9.17 1.0 14.17 1.0 0.0 0
176.00 SPY1425D176 10.69 0.00 11.85 20.0 12.06 31.0 25.0 72
176.50 SPY1425D176.5 9.88 0.00 11.35 20.0 11.56 20.0 25.0 184
177.00 SPY1425D177 7.22 0.00 7.67 1.0 12.67 1.0 0.0 0
177.50 SPY1425D177.5 6.73 0.00 7.17 1.0 12.17 1.0 0.0 0
178.00 SPY1425D178 8.93 0.00 9.85 20.0 10.06 21.0 1.0 182
178.50 SPY1425D178.5 5.73 0.00 6.17 1.0 11.17 1.0 0.0 0
179.00 SPY1425D179 9.02 0.92 8.85 20.0 9.06 100.0 2.0 1,000
179.50 SPY1425D179.5 4.75 0.00 5.18 1.0 10.18 1.0 0.0 0
180.00 SPY1425D180 8.04 1.12 7.83 20.0 8.10 20.0 49.0 1,512
180.50 SPY1425D180.5 7.55 1.08 7.36 1.0 7.55 100.0 1.0 1,528
181.00 SPY1425D181 7.12 1.02 6.83 100.0 7.05 100.0 11.0 2,817
181.50 SPY1425D181.5 6.85 1.42 6.37 10.0 6.56 21.0 35.0 6,904
182.00 SPY1425D182 5.99 0.89 5.87 100.0 6.03 21.0 76.0 15,742
182.50 SPY1425D182.5 5.42 1.00 5.36 100.0 5.55 100.0 3.0 5,698
183.00 SPY1425D183 5.27 1.33 4.88 100.0 5.06 100.0 1018.0 9,782
183.50 SPY1425D183.5 4.45 0.75 4.43 113.0 4.54 113.0 301.0 3,975
184.00 SPY1425D184 4.00 0.80 3.91 313.0 4.05 113.0 2271.0 11,068
184.50 SPY1425D184.5 3.60 0.78 3.46 143.0 3.57 113.0 378.0 7,214
185.00 SPY1425D185 3.02 0.64 2.99 138.0 3.10 202.0 1030.0 15,631
185.50 SPY1425D185.5 2.55 0.59 2.53 127.0 2.64 188.0 433.0 8,866
186.00 SPY1425D186 2.11 0.54 2.09 153.0 2.20 120.0 5582.0 32,199
186.50 SPY1425D186.5 1.76 0.56 1.68 190.0 1.78 733.0 3786.0 15,895
187.00 SPY1425D187 1.36 0.47 1.29 660.0 1.38 776.0 11242.0 21,001
187.50 SPY1425D187.5 0.98 0.36 0.98 160.0 1.02 1130.0 14043.0 16,298
188.00 SPY1425D188 0.70 0.28 0.68 680.0 0.71 215.0 30677.0 15,058
188.50 SPY1425D188.5 0.45 0.18 0.45 3.0 0.46 90.0 20371.0 21,912
189.00 SPY1425D189 0.27 0.11 0.25 308.0 0.27 99.0 24667.0 12,873
189.50 SPY1425D189.5 0.15 0.06 0.15 115.0 0.16 292.0 10424.0 8,783
190.00 SPY1425D190 0.09 0.05 0.08 126.0 0.10 4823.0 12910.0 54,316
190.50 SPY1425D190.5 0.05 0.03 0.04 116.0 0.05 95.0 2311.0 45,216
191.00 SPY1425D191 0.04 0.03 0.02 148.0 0.03 5543.0 2180.0 5,047
191.50 SPY1425D191.5 0.02 0.01 0.01 117.0 0.02 5065.0 554.0 2,513
192.00 SPY1425D192 0.02 0.01 0.01 500.0 0.02 5149.0 3051.0 4,138
192.50 SPY1425D192.5 0.01 -0.01 0.01 2671.0 0.01 290.0 453.0 13,004
193.00 SPY1425D193 0.01 0.00 0.01 500.0 0.01 260.0 2992.0 62,707
193.50 SPY1425D193.5 5.00 0.00 0.24 1.0 5.00 10.0 0.0 0
194.00 SPY1425D194 0.01 0.00 0.01 500.0 0.01 116.0 222.0 1,983
194.50 SPY1425D194.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
195.00 SPY1425D195 0.01 0.00 0.01 880.0 0.01 4122.0 1523.0 1,856
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 4102.0 700.0 306
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 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
199.50 SPY1425D199.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
200.00 SPY1425D200 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0

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 2085.0 70.0 521
156.00 SPY1425P156 0.01 0.00 0.01 10.0 0.01 2079.0 200.0 205
157.00 SPY1425P157 0.01 0.00 0.01 15.0 0.01 2078.0 10.0 260
158.00 SPY1425P158 0.01 0.00 0.01 15.0 0.01 2077.0 10.0 50
159.00 SPY1425P159 0.01 0.00 0.01 9.0 0.01 2075.0 1.0 201
160.00 SPY1425P160 0.01 0.00 0.01 20.0 0.01 2090.0 20.0 1,377
161.00 SPY1425P161 0.02 0.01 0.01 15.0 0.01 2089.0 43.0 331
162.00 SPY1425P162 0.01 0.00 0.01 23.0 0.01 2088.0 13.0 219
163.00 SPY1425P163 0.01 0.00 0.01 44.0 0.01 2087.0 51.0 110
164.00 SPY1425P164 0.01 0.00 0.01 19.0 0.01 2086.0 1.0 134
165.00 SPY1425P165 0.02 0.01 0.01 35.0 0.01 2092.0 1.0 6,112
166.00 SPY1425P166 0.02 0.01 0.01 117.0 0.01 2241.0 1226.0 1,677
167.00 SPY1425P167 0.01 0.00 0.01 137.0 0.01 2099.0 500.0 2,414
168.00 SPY1425P168 0.01 0.00 0.01 10.0 0.01 2099.0 1383.0 6,410
169.00 SPY1425P169 0.01 0.00 0.01 11.0 0.01 5076.0 5.0 4,130
170.00 SPY1425P170 0.01 0.00 0.01 16.0 0.01 5080.0 15.0 4,288
170.50 SPY1425P170.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
171.00 SPY1425P171 0.01 0.00 0.01 32.0 0.01 4769.0 310.0 5,931
171.50 SPY1425P171.5 0.01 0.00 0.01 200.0 0.01 4078.0 200.0 2,996
172.00 SPY1425P172 0.01 0.00 0.01 117.0 0.01 4872.0 12.0 3,635
172.50 SPY1425P172.5 0.01 -0.01 0.01 117.0 0.01 4062.0 6.0 2,909
173.00 SPY1425P173 0.01 -0.01 0.01 5.0 0.01 4063.0 152.0 4,167
173.50 SPY1425P173.5 0.01 -0.02 0.01 8.0 0.02 5175.0 16.0 1,692
174.00 SPY1425P174 0.01 -0.01 0.01 10.0 0.01 11.0 2804.0 10,819
174.50 SPY1425P174.5 0.02 0.01 0.01 10.0 0.02 212.0 245.0 2,143
175.00 SPY1425P175 0.02 0.00 0.01 10.0 0.02 101.0 15.0 16,010
175.50 SPY1425P175.5 0.02 0.00 0.01 50.0 0.03 63.0 30.0 5,646
176.00 SPY1425P176 0.01 -0.01 0.01 14.0 0.02 4104.0 37.0 14,979
176.50 SPY1425P176.5 0.02 0.00 0.01 11.0 0.02 4103.0 57.0 4,616
177.00 SPY1425P177 0.01 -0.01 0.01 113.0 0.02 4074.0 86.0 15,267
177.50 SPY1425P177.5 0.02 -0.01 0.01 106.0 0.02 246.0 33.0 4,205
178.00 SPY1425P178 0.02 -0.01 0.01 106.0 0.02 218.0 2752.0 20,148
178.50 SPY1425P178.5 0.02 -0.01 0.01 116.0 0.02 97.0 650.0 11,729
179.00 SPY1425P179 0.01 -0.03 0.01 116.0 0.02 134.0 752.0 15,117
179.50 SPY1425P179.5 0.02 -0.01 0.01 105.0 0.02 107.0 999.0 9,613
180.00 SPY1425P180 0.02 -0.02 0.01 557.0 0.03 599.0 12373.0 27,759
180.50 SPY1425P180.5 0.02 -0.03 0.02 25.0 0.04 813.0 1574.0 24,172
181.00 SPY1425P181 0.03 -0.02 0.02 118.0 0.03 214.0 470.0 20,635
181.50 SPY1425P181.5 0.03 -0.03 0.02 150.0 0.03 229.0 1449.0 14,965
182.00 SPY1425P182 0.02 -0.06 0.02 129.0 0.04 5162.0 4926.0 36,198
182.50 SPY1425P182.5 0.03 -0.06 0.03 90.0 0.04 101.0 358.0 10,602
183.00 SPY1425P183 0.03 -0.09 0.02 106.0 0.04 255.0 1830.0 28,894
183.50 SPY1425P183.5 0.05 -0.09 0.04 3896.0 0.05 126.0 5408.0 11,454
184.00 SPY1425P184 0.06 -0.13 0.05 682.0 0.07 337.0 14772.0 32,649
184.50 SPY1425P184.5 0.08 -0.17 0.07 2994.0 0.09 2140.0 9274.0 24,119
185.00 SPY1425P185 0.11 -0.21 0.10 1829.0 0.11 208.0 12686.0 36,859
185.50 SPY1425P185.5 0.15 -0.28 0.14 1600.0 0.15 103.0 18014.0 25,553
186.00 SPY1425P186 0.21 -0.33 0.20 1124.0 0.22 176.0 36648.0 44,943
186.50 SPY1425P186.5 0.32 -0.38 0.29 10.0 0.31 80.0 15018.0 21,373
187.00 SPY1425P187 0.73 -0.15 0.40 106.0 0.42 105.0 42833.0 16,651
187.50 SPY1425P187.5 0.56 -0.54 0.55 167.0 0.57 10.0 37789.0 3,555
188.00 SPY1425P188 0.77 -0.63 0.75 111.0 0.77 45.0 37589.0 5,638
188.50 SPY1425P188.5 0.98 -0.71 0.98 190.0 1.05 275.0 7769.0 2,902
189.00 SPY1425P189 1.33 -0.82 1.29 188.0 1.36 161.0 5021.0 5,241
189.50 SPY1425P189.5 1.80 -0.96 1.66 123.0 1.76 123.0 892.0 2,067
190.00 SPY1425P190 2.20 -0.84 2.09 113.0 2.20 113.0 1407.0 2,448
190.50 SPY1425P190.5 2.57 -0.88 2.54 113.0 2.68 253.0 61.0 940
191.00 SPY1425P191 3.12 -1.06 3.00 112.0 3.16 16.0 340.0 556
191.50 SPY1425P191.5 3.68 -0.68 3.47 16.0 3.66 100.0 40.0 34
192.00 SPY1425P192 3.98 -1.16 3.96 10.0 4.16 20.0 56.0 2,567
192.50 SPY1425P192.5 3.28 0.00 2.82 1.0 7.82 1.0 0.0 0
193.00 SPY1425P193 3.78 0.00 3.33 1.0 8.33 1.0 0.0 0
193.50 SPY1425P193.5 4.28 0.00 3.83 1.0 8.83 1.0 0.0 0
194.00 SPY1425P194 5.87 -1.02 5.97 100.0 6.17 100.0 113.0 361
194.50 SPY1425P194.5 5.28 0.00 4.83 1.0 9.83 1.0 0.0 0
195.00 SPY1425P195 6.75 -1.40 6.95 21.0 7.16 10.0 33.0 72
195.50 SPY1425P195.5 8.31 0.00 7.43 100.0 7.69 1.0 0.0 0
196.00 SPY1425P196 6.78 0.00 6.33 1.0 11.33 1.0 0.0 0
196.50 SPY1425P196.5 9.36 0.00 8.43 100.0 8.68 1.0 0.0 0
197.00 SPY1425P197 7.78 0.00 7.33 1.0 12.33 1.0 0.0 0
197.50 SPY1425P197.5 10.36 0.00 9.43 100.0 9.68 1.0 0.0 0
198.00 SPY1425P198 8.78 0.00 8.33 1.0 13.33 1.0 0.0 0
198.50 SPY1425P198.5 9.28 0.00 8.83 1.0 13.83 1.0 0.0 0
199.00 SPY1425P199 9.78 0.00 9.33 1.0 14.33 1.0 0.0 0
199.50 SPY1425P199.5 10.28 0.00 9.83 1.0 14.83 1.0 0.0 0
200.00 SPY1425P200 10.78 0.00 10.33 1.0 15.33 1.0 0.0 0
Trading Center