SPDR S&P 500
(AMEX: SPY)
165.41
-0.52
-0.31%
-0.52
-0.31%
MORE ON SPY
OPTIONS
OPRA Composite quote delayed 15 minutes
MAY 31, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 135.000 | .US:SPY\13E31\135.0 | 30.37 | unch | unch | 0.08 | 30.490 | 30.63 | 10 | NA |
| 136.000 | .US:SPY\13E31\136.0 | 29.15 | unch | unch | 0.08 | 29.490 | 29.63 | NA | 10 |
| 137.000 | .US:SPY\13E31\137.0 | 0.00 | NA | NA | NA | 28.470 | 28.64 | NA | NA |
| 138.000 | .US:SPY\13E31\138.0 | 26.58 | -0.03 | -0.11% | 0.09 | 27.470 | 27.64 | 4 | NA |
| 139.000 | .US:SPY\13E31\139.0 | 0.00 | NA | NA | NA | 26.480 | 26.64 | NA | NA |
| 139.000 | .US:SPY\13E24\139.0 | 26.98 | unch | unch | 0.08 | 26.470 | 26.63 | NA | 104 |
| 140.000 | .US:SPY\13E31\140.0 | 26.25 | unch | unch | 0.09 | 25.470 | 25.64 | NA | 1 |
| 140.000 | .US:SPYJ\13E24\140.0 | 0.00 | NA | NA | NA | 21.750 | 26.74 | NA | NA |
| 140.000 | .US:SPY\13E24\140.0 | 25.38 | -0.60 | -2.31% | 0.08 | 25.470 | 25.63 | 75 | 160 |
| 140.000 | .US:SPY7\13E24\140.0 | 0.00 | NA | NA | NA | 23.520 | 27.72 | NA | NA |
| 141.000 | .US:SPY\13E31\141.0 | 0.00 | NA | NA | NA | 24.470 | 24.64 | NA | NA |
| 141.000 | .US:SPY\13E24\141.0 | 27.26 | unch | unch | 0.08 | 24.470 | 24.63 | NA | 60 |
| 142.000 | .US:SPY\13E31\142.0 | 0.00 | NA | NA | NA | 23.480 | 23.64 | NA | NA |
| 142.000 | .US:SPY\13E24\142.0 | 26.26 | unch | unch | 0.08 | 23.470 | 23.63 | NA | 60 |
| 143.000 | .US:SPY7\13E24\143.0 | 0.00 | NA | NA | NA | 20.520 | 24.72 | NA | NA |
| 143.000 | .US:SPY\13E24\143.0 | 24.58 | unch | unch | 0.08 | 22.470 | 22.63 | NA | 126 |
| 143.000 | .US:SPYJ\13E24\143.0 | 0.00 | NA | NA | NA | 18.750 | 23.74 | NA | NA |
| 143.000 | .US:SPY\13E31\143.0 | 16.42 | unch | unch | 0.10 | 22.480 | 22.65 | NA | 38 |
| 144.000 | .US:SPY\13E31\144.0 | 0.00 | NA | NA | NA | 21.480 | 21.65 | NA | NA |
| 144.000 | .US:SPYJ\13E24\144.0 | 0.00 | NA | NA | NA | 17.750 | 22.74 | NA | NA |
| 144.000 | .US:SPY\13E24\144.0 | 19.04 | unch | unch | 0.08 | 21.470 | 21.63 | NA | 1 |
| 144.000 | .US:SPY7\13E24\144.0 | 0.00 | NA | NA | NA | 19.400 | 23.6 | NA | NA |
| 145.000 | .US:SPY\13E24\145.0 | 22.23 | unch | unch | 0.08 | 20.470 | 20.63 | NA | 18 |
| 145.000 | .US:SPYJ\13E24\145.0 | 0.00 | NA | NA | NA | 16.750 | 21.74 | NA | NA |
| 145.000 | .US:SPY7\13E24\145.0 | 0.00 | NA | NA | NA | 18.400 | 22.6 | NA | NA |
| 145.000 | .US:SPY\13E31\145.0 | 14.95 | unch | unch | 0.10 | 20.480 | 20.65 | NA | 29 |
| 146.000 | .US:SPY\13E24\146.0 | 17.07 | unch | unch | 0.08 | 19.470 | 19.63 | NA | 4 |
| 146.000 | .US:SPY\13E31\146.0 | 14.01 | unch | unch | 0.10 | 19.480 | 19.65 | NA | 96 |
| 147.000 | .US:SPY\13E24\147.0 | 16.69 | unch | unch | 0.08 | 18.470 | 18.63 | NA | 40 |
| 147.000 | .US:SPYJ\13E24\147.0 | 0.00 | NA | NA | NA | 14.750 | 19.74 | NA | NA |
| 147.000 | .US:SPY7\13E24\147.0 | 0.00 | NA | NA | NA | 16.450 | 20.72 | NA | NA |
| 147.000 | .US:SPY\13E31\147.0 | 19.53 | unch | unch | 0.10 | 18.490 | 18.65 | NA | 166 |
| 148.000 | .US:SPY\13E24\148.0 | 17.94 | unch | unch | 0.08 | 17.470 | 17.63 | NA | 174 |
| 148.000 | .US:SPYJ\13E24\148.0 | 0.00 | NA | NA | NA | 13.750 | 18.74 | NA | NA |
| 148.000 | .US:SPY7\13E24\148.0 | 0.00 | NA | NA | NA | 15.400 | 19.6 | NA | NA |
| 148.000 | .US:SPY\13E31\148.0 | 11.98 | unch | unch | 0.11 | 17.490 | 17.66 | NA | 25 |
| 149.000 | .US:SPY7\13E24\149.0 | 0.00 | NA | NA | NA | 14.400 | 18.54 | NA | NA |
| 149.000 | .US:SPY\13E31\149.0 | 11.11 | unch | unch | 0.11 | 16.500 | 16.66 | NA | 52 |
| 149.000 | .US:SPYJ\13E24\149.0 | 0.00 | NA | NA | NA | 12.750 | 17.74 | NA | NA |
| 149.000 | .US:SPY\13E24\149.0 | 17.10 | unch | unch | 0.08 | 16.490 | 16.63 | NA | 45 |
| 150.000 | .US:SPY\13E24\150.0 | 15.65 | -1.75 | -10.06% | 0.08 | 15.510 | 15.63 | 11 | 118 |
| 150.000 | .US:SPY\13E31\150.0 | 15.76 | unch | unch | 0.11 | 15.500 | 15.66 | NA | 61 |
| 150.000 | .US:SPY7\13E24\150.0 | 0.00 | NA | NA | NA | 13.400 | 17.72 | NA | NA |
| 150.000 | .US:SPYJ\13E24\150.0 | 0.00 | NA | NA | NA | 11.750 | 16.74 | NA | NA |
| 151.000 | .US:SPY\13E24\151.0 | 15.48 | unch | unch | 0.08 | 14.480 | 14.63 | NA | 443 |
| 151.000 | .US:SPYJ\13E24\151.0 | 0.00 | NA | NA | NA | 10.800 | 15.79 | NA | NA |
| 151.000 | .US:SPY7\13E24\151.0 | 5.64 | unch | unch | 1.99 | 12.400 | 16.54 | NA | 1 |
| 151.000 | .US:SPY\13E31\151.0 | 15.30 | unch | unch | 0.12 | 14.510 | 14.67 | NA | 56 |
| 152.000 | .US:SPY\13E31\152.0 | 11.52 | unch | unch | 0.12 | 13.510 | 13.67 | NA | 105 |
| 152.000 | .US:SPY\13E24\152.0 | 11.11 | unch | unch | 0.08 | 13.490 | 13.63 | NA | 384 |
| 152.000 | .US:SPY7\13E24\152.0 | 0.00 | NA | NA | NA | 11.380 | 15.6 | NA | NA |
| 152.000 | .US:SPYJ\13E24\152.0 | 0.00 | NA | NA | NA | 9.800 | 14.79 | NA | NA |
| 152.500 | .US:SPYJ\13E31\152.5 | 0.00 | NA | NA | NA | 9.800 | 14.79 | NA | NA |
| 152.500 | .US:SPY7\13E31\152.5 | 0.00 | NA | NA | NA | 10.950 | 15 | NA | NA |
| 153.000 | .US:SPY7\13E24\153.0 | 4.09 | unch | unch | 2.17 | 10.520 | 14.72 | NA | 10 |
| 153.000 | .US:SPYJ\13E24\153.0 | 0.00 | NA | NA | NA | 8.900 | 13.87 | NA | NA |
| 153.000 | .US:SPY\13E24\153.0 | 11.14 | -3.28 | -22.75% | 0.09 | 12.470 | 12.64 | 40 | 579 |
| 153.000 | .US:SPY\13E31\153.0 | 9.84 | unch | unch | 0.13 | 12.520 | 12.68 | NA | 141 |
| 153.000 | .US:SPYJ\13E31\153.0 | 0.00 | NA | NA | NA | 9.400 | 14.37 | NA | NA |
| 153.000 | .US:SPY7\13E31\153.0 | 0.00 | NA | NA | NA | 10.500 | 14.51 | NA | NA |
| 153.500 | .US:SPY7\13E31\153.5 | 0.00 | NA | NA | NA | 9.950 | 14 | NA | NA |
| 153.500 | .US:SPYJ\13E31\153.5 | 0.00 | NA | NA | NA | 8.300 | 13.29 | NA | NA |
| 154.000 | .US:SPY\13E24\154.0 | 13.23 | unch | unch | 0.09 | 11.470 | 11.64 | NA | 1,258 |
| 154.000 | .US:SPY7\13E24\154.0 | 8.07 | unch | unch | 2.01 | 9.400 | 13.56 | NA | 2 |
| 154.000 | .US:SPY7\13E31\154.0 | 8.64 | unch | unch | 1.97 | 9.370 | 13.52 | NA | NA |
| 154.000 | .US:SPY\13E31\154.0 | 12.00 | unch | unch | 0.14 | 11.530 | 11.69 | NA | 303 |
| 154.000 | .US:SPYJ\13E31\154.0 | 0.00 | NA | NA | NA | 7.800 | 12.78 | NA | NA |
| 154.000 | .US:SPYJ\13E24\154.0 | 0.00 | NA | NA | NA | 8.400 | 13.37 | NA | NA |
| 154.500 | .US:SPY7\13E31\154.5 | 0.00 | NA | NA | NA | 8.930 | 12.92 | NA | NA |
| 154.500 | .US:SPYJ\13E31\154.5 | 0.00 | NA | NA | NA | 7.300 | 12.28 | NA | NA |
| 155.000 | .US:SPY\13E31\155.0 | 9.88 | -1.59 | -13.86% | 0.15 | 10.540 | 10.7 | 1 | 274 |
| 155.000 | .US:SPYJ\13E31\155.0 | 0.00 | NA | NA | NA | 6.800 | 11.79 | NA | NA |
| 155.000 | .US:SPY7\13E31\155.0 | 0.00 | NA | NA | NA | 8.390 | 12 | NA | NA |
| 155.000 | .US:SPYJ\13E24\155.0 | 0.00 | NA | NA | NA | 6.900 | 11.87 | NA | NA |
| 155.000 | .US:SPY\13E24\155.0 | 10.46 | -2.52 | -19.41% | 0.09 | 10.470 | 10.64 | 10 | 2,130 |
| 155.000 | .US:SPY7\13E24\155.0 | 5.00 | unch | unch | 1.66 | 8.400 | 12.21 | NA | 5 |
| 155.500 | .US:SPY7\13E24\155.5 | 0.00 | NA | NA | NA | 7.920 | 12 | NA | NA |
| 155.500 | .US:SPYJ\13E24\155.5 | 0.00 | NA | NA | NA | 7.590 | 12.55 | NA | NA |
| 155.500 | .US:SPY\13E24\155.5 | 0.00 | NA | NA | NA | 10.020 | 10.14 | NA | NA |
| 155.500 | .US:SPY7\13E31\155.5 | 0.00 | NA | NA | NA | 7.950 | 11.95 | NA | NA |
| 155.500 | .US:SPYJ\13E31\155.5 | 0.00 | NA | NA | NA | 7.300 | 12.28 | NA | NA |
| 156.000 | .US:SPYJ\13E24\156.0 | 0.00 | NA | NA | NA | 6.300 | 11.29 | NA | NA |
| 156.000 | .US:SPY\13E31\156.0 | 8.95 | -3.16 | -26.09% | 0.16 | 9.570 | 9.71 | 32 | 500 |
| 156.000 | .US:SPYJ\13E31\156.0 | 0.00 | NA | NA | NA | 5.800 | 10.79 | NA | NA |
| 156.000 | .US:SPY7\13E31\156.0 | 0.00 | NA | NA | NA | 7.500 | 11.31 | NA | NA |
| 156.000 | .US:SPY7\13E24\156.0 | 8.08 | unch | unch | 1.72 | 7.410 | 11.27 | NA | 27 |
| 156.000 | .US:SPY\13E24\156.0 | 10.24 | unch | unch | 0.09 | 9.520 | 9.64 | NA | 2,748 |
| 156.500 | .US:SPY7\13E24\156.5 | 0.00 | NA | NA | NA | 6.910 | 10.75 | NA | NA |
| 156.500 | .US:SPY7\13E31\156.5 | 4.44 | unch | unch | 1.40 | 7.000 | 10.45 | NA | 3 |
| 156.500 | .US:SPYJ\13E31\156.5 | 0.00 | NA | NA | NA | 5.300 | 10.29 | NA | NA |
| 156.500 | .US:SPY\13E24\156.5 | 10.52 | unch | unch | 0.12 | 9.030 | 9.17 | NA | 10 |
| 156.500 | .US:SPYJ\13E24\156.5 | 0.00 | NA | NA | NA | 5.400 | 10.37 | NA | NA |
| 157.000 | .US:SPYJ\13E31\157.0 | 0.00 | NA | NA | NA | 5.400 | 10.37 | NA | NA |
| 157.000 | .US:SPY7\13E31\157.0 | 3.55 | unch | unch | 1.79 | 6.590 | 10.34 | NA | 152 |
| 157.000 | .US:SPY\13E24\157.0 | 8.72 | -2.57 | -22.76% | 0.09 | 8.520 | 8.64 | 14 | 3,275 |
| 157.000 | .US:SPY7\13E24\157.0 | 3.00 | unch | unch | 1.80 | 6.400 | 10.35 | NA | 13 |
| 157.000 | .US:SPY\13E31\157.0 | 9.52 | unch | unch | 0.17 | 8.610 | 8.72 | NA | 940 |
| 157.000 | .US:SPYJ\13E24\157.0 | 0.00 | NA | NA | NA | 4.800 | 9.79 | NA | NA |
| 157.500 | .US:SPY\13E24\157.5 | 8.57 | unch | unch | 0.09 | 8.000 | 8.14 | NA | 1 |
| 157.500 | .US:SPYJ\13E31\157.5 | 0.00 | NA | NA | NA | 4.300 | 9.29 | NA | NA |
| 157.500 | .US:SPY7\13E24\157.5 | 0.00 | NA | NA | NA | 5.910 | 9.4 | NA | NA |
| 157.500 | .US:SPY7\13E31\157.5 | 3.00 | unch | unch | 1.90 | 5.940 | 9.95 | NA | 1 |
| 157.500 | .US:SPYJ\13E24\157.5 | 0.00 | NA | NA | NA | 5.300 | 10.29 | NA | NA |
| 158.000 | .US:SPY7\13E24\158.0 | 3.91 | unch | unch | 1.95 | 5.450 | 9.5 | NA | 10 |
| 158.000 | .US:SPY7\13E31\158.0 | 3.33 | unch | unch | 1.97 | 5.400 | 9.52 | NA | 554 |
| 158.000 | .US:SPYJ\13E31\158.0 | 0.00 | NA | NA | NA | 4.650 | 9.63 | NA | NA |
| 158.000 | .US:SPY\13E31\158.0 | 7.26 | -3.32 | -31.38% | 0.18 | 7.620 | 7.73 | 304 | 3,847 |
| 158.000 | .US:SPY\13E24\158.0 | 6.20 | -4.31 | -41.01% | 0.10 | 7.530 | 7.65 | 200 | 4,009 |
| 158.000 | .US:SPYJ\13E24\158.0 | 0.00 | NA | NA | NA | 3.800 | 8.79 | NA | NA |
| 158.500 | .US:SPYJ\13E24\158.5 | 0.00 | NA | NA | NA | 4.550 | 9.54 | NA | NA |
| 158.500 | .US:SPY7\13E24\158.5 | 0.00 | NA | NA | NA | 4.910 | 8.6 | NA | NA |
| 158.500 | .US:SPY\13E24\158.5 | 6.00 | -3.40 | -36.17% | 0.10 | 7.010 | 7.15 | 10 | 110 |
| 158.500 | .US:SPY7\13E31\158.5 | 3.98 | unch | unch | 1.86 | 5.050 | 8.91 | NA | 1 |
| 158.500 | .US:SPYJ\13E31\158.5 | 0.00 | NA | NA | NA | 3.400 | 8.37 | NA | NA |
| 159.000 | .US:SPY\13E24\159.0 | 6.72 | -2.27 | -25.25% | 0.10 | 6.500 | 6.65 | 183 | 6,339 |
| 159.000 | .US:SPYJ\13E31\159.0 | 0.00 | NA | NA | NA | 2.950 | 7.93 | NA | NA |
| 159.000 | .US:SPY7\13E24\159.0 | 4.44 | unch | unch | 1.45 | 4.450 | 8 | NA | 306 |
| 159.000 | .US:SPYJ\13E24\159.0 | 0.00 | NA | NA | NA | 4.000 | 8.99 | NA | NA |
| 159.000 | .US:SPY\13E31\159.0 | 6.44 | -0.61 | -8.65% | 0.21 | 6.640 | 6.76 | 248 | 15,169 |
| 159.000 | .US:SPY7\13E31\159.0 | 2.49 | unch | unch | 2.02 | 4.460 | 8.57 | NA | 3 |
| 159.500 | .US:SPYJ\13E31\159.5 | 0.00 | NA | NA | NA | 2.650 | 7.64 | NA | NA |
| 159.500 | .US:SPYJ\13E24\159.5 | 0.00 | NA | NA | NA | 2.300 | 7.27 | NA | NA |
| 159.500 | .US:SPY7\13E24\159.5 | 0.00 | NA | NA | NA | 3.950 | 7 | NA | NA |
| 159.500 | .US:SPY\13E24\159.5 | 8.40 | unch | unch | 0.10 | 6.040 | 6.15 | NA | 293 |
| 159.500 | .US:SPY7\13E31\159.5 | 3.30 | unch | unch | 1.55 | 4.020 | 7.6 | NA | 193 |
| 160.000 | .US:SPY7\13E24\160.0 | 5.20 | -1.20 | -18.75% | 0.60 | 3.450 | 6.15 | 5 | 184 |
| 160.000 | .US:SPY\13E24\160.0 | 4.90 | -0.87 | -15.08% | 0.10 | 5.530 | 5.65 | 501 | 7,839 |
| 160.000 | .US:SPYJ\13E24\160.0 | 0.00 | NA | NA | NA | 2.150 | 7.14 | NA | NA |
| 160.000 | .US:SPY7\13E31\160.0 | 7.65 | unch | unch | 1.35 | 3.560 | 6.9 | NA | 325 |
| 160.000 | .US:SPYJ\13E31\160.0 | 0.00 | NA | NA | NA | 3.200 | 8.18 | NA | NA |
| 160.000 | .US:SPY\13E31\160.0 | 5.70 | -0.20 | -3.39% | 0.25 | 5.700 | 5.8 | 694 | 7,315 |
| 160.500 | .US:SPY7\13E24\160.5 | 0.00 | NA | NA | NA | 2.950 | 6 | NA | NA |
| 160.500 | .US:SPY7\13E31\160.5 | 2.91 | unch | unch | 1.60 | 3.070 | 6.65 | NA | 387 |
| 160.500 | .US:SPYJ\13E31\160.5 | 0.00 | NA | NA | NA | 1.600 | 6.56 | NA | NA |
| 160.500 | .US:SPY\13E24\160.5 | 5.07 | -1.82 | -26.42% | 0.11 | 5.040 | 5.16 | 185 | 165 |
| 160.500 | .US:SPYJ\13E24\160.5 | 0.00 | NA | NA | NA | 1.550 | 6.52 | NA | NA |
| 161.000 | .US:SPY7\13E31\161.0 | 2.66 | unch | unch | 1.90 | 2.600 | 6.45 | NA | 17 |
| 161.000 | .US:SPY7\13E24\161.0 | 2.71 | unch | unch | 0.50 | 2.450 | 5.05 | NA | 1,055 |
| 161.000 | .US:SPYJ\13E24\161.0 | 0.00 | NA | NA | NA | 1.300 | 6.27 | NA | NA |
| 161.000 | .US:SPY\13E24\161.0 | 4.06 | -0.83 | -16.97% | 0.11 | 4.550 | 4.66 | 418 | 14,441 |
| 161.000 | .US:SPY\13E31\161.0 | 4.95 | +0.38 | +8.32% | 0.31 | 4.770 | 4.86 | 408 | 5,445 |
| 161.000 | .US:SPYJ\13E31\161.0 | 0.00 | NA | NA | NA | 1.350 | 6.31 | NA | NA |
| 161.500 | .US:SPY7\13E31\161.5 | 1.05 | unch | unch | 0.95 | 2.540 | 5 | NA | 5 |
| 161.500 | .US:SPYJ\13E31\161.5 | 0.00 | NA | NA | NA | 2.080 | 7.05 | NA | NA |
| 161.500 | .US:SPYJ\13E24\161.5 | 0.00 | NA | NA | NA | 1.400 | 6.39 | NA | NA |
| 161.500 | .US:SPY\13E24\161.5 | 4.08 | +0.09 | +2.26% | 0.12 | 4.050 | 4.17 | 131 | 351 |
| 161.500 | .US:SPY7\13E24\161.5 | 0.00 | NA | NA | NA | 1.920 | 5.8 | NA | NA |
| 162.000 | .US:SPY\13E24\162.0 | 3.66 | -0.52 | -12.44% | 0.13 | 3.570 | 3.68 | 443 | 10,808 |
| 162.000 | .US:SPYJ\13E24\162.0 | 0.00 | NA | NA | NA | 0.050 | 5.02 | NA | NA |
| 162.000 | .US:SPY7\13E24\162.0 | 2.28 | -2.62 | -53.47% | 0.40 | 2.180 | 3.95 | 3 | 2,048 |
| 162.000 | .US:SPY7\13E31\162.0 | 3.70 | +0.94 | +34.06% | 2.05 | 1.870 | 5.6 | 285 | 1,021 |
| 162.000 | .US:SPY\13E31\162.0 | 3.85 | -0.25 | -6.10% | 0.44 | 3.900 | 3.99 | 1,348 | 5,511 |
| 162.000 | .US:SPYJ\13E31\162.0 | 0.00 | NA | NA | NA | 1.410 | 6.4 | NA | NA |
| 162.500 | .US:SPY7\13E24\162.5 | 0.00 | NA | NA | NA | 3.000 | 3.5 | NA | NA |
| 162.500 | .US:SPYJ\13E24\162.5 | 0.00 | NA | NA | NA | 0.100 | 5.06 | NA | NA |
| 162.500 | .US:SPY\13E24\162.5 | 3.13 | -0.04 | -1.26% | 0.16 | 3.110 | 3.21 | 85 | 437 |
| 163.000 | .US:SPYJ\13E31\163.0 | 0.00 | NA | NA | NA | 0.820 | 5.21 | NA | NA |
| 163.000 | .US:SPY7\13E31\163.0 | 2.75 | +0.38 | +16.03% | 0.54 | 3.010 | 3.09 | 114 | NA |
| 163.000 | .US:SPY\13E31\163.0 | 3.23 | -0.05 | -1.52% | 0.51 | 3.020 | 3.06 | 3,190 | 26,800 |
| 163.000 | .US:SPY\13E24\163.0 | 2.79 | -0.03 | -1.06% | 0.16 | 2.620 | 2.71 | 2,648 | 17,076 |
| 163.000 | .US:SPYJ\13E24\163.0 | 0.00 | NA | NA | NA | 0.370 | 5.34 | NA | NA |
| 163.000 | .US:SPY7\13E24\163.0 | 2.03 | +0.33 | +19.41% | 0.30 | 2.240 | 2.85 | 691 | NA |
| 163.500 | .US:SPY\13E24\163.5 | 2.31 | -0.19 | -7.60% | 0.20 | 2.150 | 2.25 | 10,187 | 869 |
| 163.500 | .US:SPY7\13E24\163.5 | 1.54 | +0.24 | +18.46% | 0.21 | 2.150 | 2.26 | 276 | NA |
| 163.500 | .US:SPYJ\13E24\163.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 164.000 | .US:SPYJ\13E24\164.0 | 0.99 | unch | unch | 3.44 | NA | 4.99 | NA | 10 |
| 164.000 | .US:SPY\13E24\164.0 | 1.76 | -0.55 | -23.81% | 0.20 | 1.710 | 1.75 | 29,672 | 65,881 |
| 164.000 | .US:SPY\13E31\164.0 | 2.37 | -0.33 | -12.22% | 0.72 | 2.250 | 2.27 | 8,419 | 23,000 |
| 164.000 | .US:SPYJ\13E31\164.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 164.000 | .US:SPY7\13E24\164.0 | 1.67 | -1.53 | -47.81% | 0.20 | 1.710 | 1.75 | 915 | 52 |
| 164.000 | .US:SPY7\13E31\164.0 | 2.17 | -0.26 | -10.70% | 0.76 | 2.240 | 2.31 | 11 | 55 |
| 164.500 | .US:SPY\13E24\164.5 | 1.32 | -0.57 | -30.16% | 0.27 | 1.290 | 1.32 | 25,678 | 2,043 |
| 164.500 | .US:SPY7\13E24\164.5 | 1.28 | +0.47 | +58.02% | 0.29 | 1.300 | 1.34 | 475 | NA |
| 164.500 | .US:SPYJ\13E24\164.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 165.000 | .US:SPY\13E24\165.0 | 1.03 | -0.47 | -31.33% | 0.39 | 0.920 | 0.94 | 59,390 | 24,151 |
| 165.000 | .US:SPYJ\13E24\165.0 | 0.93 | unch | unch | 4.44 | NA | 4.99 | NA | 10 |
| 165.000 | .US:SPY7\13E24\165.0 | 0.87 | -0.20 | -18.69% | 0.40 | 0.910 | 0.95 | 1,817 | 993 |
| 165.000 | .US:SPY\13E31\165.0 | 1.58 | -0.47 | -22.93% | 1.03 | 1.560 | 1.58 | 27,107 | 83,573 |
| 165.000 | .US:SPY7\13E31\165.0 | 1.59 | -0.59 | -27.06% | 1.05 | 1.550 | 1.6 | 278 | 376 |
| 165.000 | .US:SPYJ\13E31\165.0 | 0.72 | unch | unch | 4.44 | NA | 4.99 | NA | 10 |
| 165.500 | .US:SPY\13E24\165.5 | 0.61 | -0.56 | -47.86% | 0.59 | 0.620 | 0.64 | 23,018 | 11,767 |
| 165.500 | .US:SPYJ\13E24\165.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 165.500 | .US:SPY7\13E24\165.5 | 0.58 | -0.27 | -31.76% | 0.58 | 0.600 | 0.63 | 645 | 936 |
| 166.000 | .US:SPY7\13E31\166.0 | 1.16 | -0.07 | -5.69% | 1.03 | 1.010 | 1.03 | 680 | 3,246 |
| 166.000 | .US:SPY\13E24\166.0 | 0.42 | -0.43 | -50.59% | 0.39 | 0.380 | 0.39 | 57,047 | 29,761 |
| 166.000 | .US:SPY7\13E24\166.0 | 0.41 | -0.19 | -31.67% | 0.39 | 0.370 | 0.39 | 165 | 1,007 |
| 166.000 | .US:SPYJ\13E31\166.0 | 0.55 | unch | unch | 4.99 | NA | 4.99 | NA | 10 |
| 166.000 | .US:SPY\13E31\166.0 | 1.08 | -0.34 | -23.94% | 1.02 | 1.000 | 1.02 | 17,354 | 51,511 |
| 166.000 | .US:SPYJ\13E24\166.0 | 0.01 | -1.64 | -99.39% | 4.99 | NA | 4.99 | 1 | 1 |
| 166.500 | .US:SPYJ\13E24\166.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 166.500 | .US:SPY\13E24\166.5 | 0.26 | -0.36 | -58.06% | 0.22 | 0.210 | 0.22 | 11,802 | 15,053 |
| 166.500 | .US:SPY7\13E24\166.5 | 0.73 | unch | unch | 0.23 | 0.210 | 0.23 | NA | 1,237 |
| 167.000 | .US:SPY7\13E31\167.0 | 0.63 | -0.43 | -40.57% | 0.59 | 0.570 | 0.59 | 375 | 3,970 |
| 167.000 | .US:SPY\13E31\167.0 | 0.62 | -0.28 | -31.11% | 0.6 | 0.580 | 0.6 | 34,502 | 89,659 |
| 167.000 | .US:SPYJ\13E31\167.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 167.000 | .US:SPYJ\13E24\167.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 167.000 | .US:SPY7\13E24\167.0 | 0.12 | -0.34 | -73.91% | 0.14 | 0.110 | 0.14 | 93 | 1,094 |
| 167.000 | .US:SPY\13E24\167.0 | 0.13 | -0.28 | -68.29% | 0.13 | 0.120 | 0.13 | 53,621 | 61,959 |
| 167.500 | .US:SPY\13E24\167.5 | 0.08 | -0.17 | -68.00% | 0.07 | 0.060 | 0.07 | 6,827 | 18,732 |
| 167.500 | .US:SPYJ\13E24\167.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 167.500 | .US:SPY7\13E24\167.5 | 0.04 | -0.18 | -81.82% | 0.08 | 0.050 | 0.08 | 5 | 1,847 |
| 168.000 | .US:SPY7\13E24\168.0 | 0.03 | -0.05 | -62.50% | 0.05 | 0.030 | 0.05 | 13 | 1,118 |
| 168.000 | .US:SPY\13E24\168.0 | 0.04 | -0.11 | -73.33% | 0.05 | 0.040 | 0.05 | 17,228 | 46,117 |
| 168.000 | .US:SPY\13E31\168.0 | 0.33 | -0.20 | -37.74% | 0.32 | 0.310 | 0.32 | 35,462 | 97,258 |
| 168.000 | .US:SPY7\13E31\168.0 | 0.26 | -0.43 | -62.32% | 0.33 | 0.300 | 0.33 | 1 | 7,260 |
| 168.000 | .US:SPYJ\13E31\168.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 168.000 | .US:SPYJ\13E24\168.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 168.500 | .US:SPY\13E24\168.5 | 0.03 | -0.07 | -70.00% | 0.03 | 0.020 | 0.03 | 4,118 | 25,702 |
| 168.500 | .US:SPY7\13E24\168.5 | 0.50 | unch | unch | 0.04 | 0.010 | 0.04 | NA | 1,445 |
| 168.500 | .US:SPYJ\13E24\168.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 169.000 | .US:SPY7\13E31\169.0 | 0.13 | -0.80 | -86.02% | 0.16 | 0.150 | 0.16 | 20 | 938 |
| 169.000 | .US:SPYJ\13E31\169.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 169.000 | .US:SPY\13E31\169.0 | 0.17 | -0.12 | -41.38% | 0.16 | 0.150 | 0.16 | 14,999 | 48,164 |
| 169.000 | .US:SPY\13E24\169.0 | 0.02 | -0.05 | -71.43% | 0.02 | 0.010 | 0.02 | 3,954 | 31,725 |
| 169.000 | .US:SPYJ\13E24\169.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 169.000 | .US:SPY7\13E24\169.0 | 0.11 | unch | unch | 0.02 | 0.010 | 0.02 | NA | 457 |
| 169.500 | .US:SPY\13E24\169.5 | 0.01 | -0.04 | -80.00% | 0.02 | 0.010 | 0.02 | 1,784 | 9,460 |
| 169.500 | .US:SPYJ\13E24\169.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 169.500 | .US:SPY7\13E24\169.5 | 0.07 | unch | unch | 0.03 | NA | 0.03 | NA | 65 |
| 170.000 | .US:SPY\13E24\170.0 | 0.01 | -0.03 | -75.00% | 0.010 | NA | 0.010 | 1,269 | 23,036 |
| 170.000 | .US:SPYJ\13E24\170.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 170.000 | .US:SPY\13E31\170.0 | 0.09 | -0.09 | -50.00% | 0.08 | 0.070 | 0.08 | 11,161 | 162,759 |
| 170.000 | .US:SPY7\13E24\170.0 | 0.05 | unch | unch | 0.02 | NA | 0.02 | NA | 137 |
| 170.000 | .US:SPY7\13E31\170.0 | 0.06 | -0.44 | -88.00% | 0.09 | 0.070 | 0.09 | 11 | 635 |
| 170.000 | .US:SPYJ\13E31\170.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 170.500 | .US:SPY\13E24\170.5 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 103 | 3,503 |
| 170.500 | .US:SPY7\13E24\170.5 | 0.18 | unch | unch | 0.02 | NA | 0.02 | NA | 5 |
| 171.000 | .US:SPY\13E24\171.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 70 | 9,048 |
| 171.000 | .US:SPY7\13E24\171.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 171.000 | .US:SPY\13E31\171.0 | 0.04 | -0.06 | -60.00% | 0.05 | 0.040 | 0.05 | 1,450 | 11,781 |
| 172.000 | .US:SPY\13E24\172.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 55 | 3,456 |
| 172.000 | .US:SPY7\13E24\172.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 172.000 | .US:SPY\13E31\172.0 | 0.03 | -0.03 | -50.00% | 0.03 | 0.020 | 0.03 | 283 | 16,037 |
| 173.000 | .US:SPY7\13E24\173.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 173.000 | .US:SPY\13E24\173.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 10 | 3,409 |
| 173.000 | .US:SPY\13E31\173.0 | 0.02 | -0.02 | -50.00% | 0.02 | 0.010 | 0.02 | 5 | 1,681 |
| 174.000 | .US:SPY7\13E24\174.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 5 |
| 174.000 | .US:SPY\13E24\174.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 555 |
| 174.000 | .US:SPY\13E31\174.0 | 0.01 | -0.02 | -66.67% | 0.010 | NA | 0.010 | 51 | 734 |
| 175.000 | .US:SPY\13E31\175.0 | 0.03 | unch | unch | 0.010 | NA | 0.010 | NA | 8,620 |
| 175.000 | .US:SPY7\13E24\175.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 175.000 | .US:SPY\13E24\175.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 2,669 |
| 176.000 | .US:SPY7\13E24\176.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 177.000 | .US:SPY7\13E24\177.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
MAY 31, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 135.000 | .US:SPY\13Q31\135.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 168 |
| 136.000 | .US:SPY\13Q31\136.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 1,213 |
| 137.000 | .US:SPY\13Q31\137.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 260 |
| 138.000 | .US:SPY\13Q31\138.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 121 |
| 139.000 | .US:SPY\13Q24\139.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 167 |
| 139.000 | .US:SPY\13Q31\139.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 441 |
| 140.000 | .US:SPY7\13Q24\140.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 140.000 | .US:SPY\13Q24\140.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 3,830 |
| 140.000 | .US:SPY\13Q31\140.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 720 |
| 140.000 | .US:SPYJ\13Q24\140.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 141.000 | .US:SPY\13Q24\141.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 549 |
| 141.000 | .US:SPY\13Q31\141.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 180 |
| 142.000 | .US:SPY\13Q24\142.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 99 |
| 142.000 | .US:SPY\13Q31\142.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 4,927 |
| 143.000 | .US:SPYJ\13Q24\143.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 143.000 | .US:SPY7\13Q24\143.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 143.000 | .US:SPY\13Q24\143.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 2,545 |
| 143.000 | .US:SPY\13Q31\143.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 473 | 696 |
| 144.000 | .US:SPY\13Q31\144.0 | 0.01 | unch | unch | 0.02 | 0.010 | 0.02 | 618 | 1,065 |
| 144.000 | .US:SPYJ\13Q24\144.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 144.000 | .US:SPY7\13Q24\144.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 144.000 | .US:SPY\13Q24\144.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 10 | 1,550 |
| 145.000 | .US:SPYJ\13Q24\145.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 145.000 | .US:SPY\13Q31\145.0 | 0.01 | unch | unch | 0.02 | 0.010 | 0.02 | 120 | 2,543 |
| 145.000 | .US:SPY7\13Q24\145.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 145.000 | .US:SPY\13Q24\145.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 2 | 4,012 |
| 146.000 | .US:SPY\13Q24\146.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 3,366 |
| 146.000 | .US:SPY\13Q31\146.0 | 0.02 | +0.01 | +100.00% | 0.02 | 0.010 | 0.02 | 2 | 4,536 |
| 147.000 | .US:SPY\13Q31\147.0 | 0.02 | +0.01 | +100.00% | 0.02 | 0.010 | 0.02 | 157 | 2,007 |
| 147.000 | .US:SPY7\13Q24\147.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 147.000 | .US:SPYJ\13Q24\147.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 147.000 | .US:SPY\13Q24\147.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 3,205 |
| 148.000 | .US:SPYJ\13Q24\148.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 148.000 | .US:SPY\13Q24\148.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 1,917 |
| 148.000 | .US:SPY7\13Q24\148.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 148.000 | .US:SPY\13Q31\148.0 | 0.02 | unch | unch | 0.03 | 0.020 | 0.03 | 24 | 1,337 |
| 149.000 | .US:SPY\13Q31\149.0 | 0.02 | unch | unch | 0.03 | 0.020 | 0.03 | NA | 39,226 |
| 149.000 | .US:SPYJ\13Q24\149.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 149.000 | .US:SPY\13Q24\149.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 3,523 |
| 149.000 | .US:SPY7\13Q24\149.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 150.000 | .US:SPY7\13Q24\150.0 | 0.07 | unch | unch | 0.010 | NA | 0.010 | NA | 9 |
| 150.000 | .US:SPY\13Q24\150.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 42,703 |
| 150.000 | .US:SPYJ\13Q24\150.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 150.000 | .US:SPY\13Q31\150.0 | 0.04 | +0.03 | +300.00% | 0.03 | 0.020 | 0.03 | 126 | 18,091 |
| 151.000 | .US:SPYJ\13Q24\151.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 151.000 | .US:SPY\13Q31\151.0 | 0.04 | unch | unch | 0.04 | 0.030 | 0.04 | 37 | 53,722 |
| 151.000 | .US:SPY7\13Q24\151.0 | 0.08 | unch | unch | 0.010 | NA | 0.010 | NA | 1,205 |
| 151.000 | .US:SPY\13Q24\151.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 4,775 |
| 152.000 | .US:SPY\13Q24\152.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 8,602 |
| 152.000 | .US:SPY7\13Q24\152.0 | 0.09 | unch | unch | 0.02 | NA | 0.02 | NA | 24 |
| 152.000 | .US:SPYJ\13Q24\152.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 152.000 | .US:SPY\13Q31\152.0 | 0.04 | unch | unch | 0.05 | 0.040 | 0.05 | 1,651 | 15,645 |
| 152.500 | .US:SPYJ\13Q31\152.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 152.500 | .US:SPY7\13Q31\152.5 | 0.00 | NA | NA | NA | 0.030 | 0.06 | NA | NA |
| 153.000 | .US:SPY\13Q31\153.0 | 0.05 | +0.01 | +25.00% | 0.05 | 0.040 | 0.05 | 539 | 44,753 |
| 153.000 | .US:SPYJ\13Q31\153.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 153.000 | .US:SPY7\13Q31\153.0 | 0.00 | NA | NA | NA | 0.030 | 0.06 | NA | NA |
| 153.000 | .US:SPY7\13Q24\153.0 | 0.10 | unch | unch | 0.02 | NA | 0.02 | NA | 90 |
| 153.000 | .US:SPY\13Q24\153.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 8,242 |
| 153.000 | .US:SPYJ\13Q24\153.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 153.500 | .US:SPYJ\13Q31\153.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 153.500 | .US:SPY7\13Q31\153.5 | 0.82 | unch | unch | 0.07 | 0.030 | 0.07 | NA | 1 |
| 154.000 | .US:SPY\13Q24\154.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 37 | 8,720 |
| 154.000 | .US:SPYJ\13Q24\154.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 154.000 | .US:SPY\13Q31\154.0 | 0.06 | +0.01 | +20.00% | 0.06 | 0.050 | 0.06 | 198 | 63,709 |
| 154.000 | .US:SPYJ\13Q31\154.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 154.000 | .US:SPY7\13Q31\154.0 | 0.00 | NA | NA | NA | 0.030 | 0.07 | NA | NA |
| 154.000 | .US:SPY7\13Q24\154.0 | 0.82 | unch | unch | 0.02 | NA | 0.02 | NA | 50 |
| 154.500 | .US:SPYJ\13Q31\154.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 154.500 | .US:SPY7\13Q31\154.5 | 0.00 | NA | NA | NA | 0.040 | 0.07 | NA | NA |
| 155.000 | .US:SPYJ\13Q31\155.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 155.000 | .US:SPY\13Q24\155.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 328 | 6,778 |
| 155.000 | .US:SPY7\13Q31\155.0 | 0.05 | unch | unch | 0.07 | 0.050 | 0.07 | NA | 13 |
| 155.000 | .US:SPY\13Q31\155.0 | 0.06 | +0.01 | +20.00% | 0.07 | 0.060 | 0.07 | 3,848 | 25,510 |
| 155.000 | .US:SPYJ\13Q24\155.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 155.000 | .US:SPY7\13Q24\155.0 | 0.31 | unch | unch | 0.02 | NA | 0.02 | NA | 108 |
| 155.500 | .US:SPY7\13Q31\155.5 | 0.08 | unch | unch | 0.08 | 0.050 | 0.08 | NA | 50 |
| 155.500 | .US:SPY7\13Q24\155.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 155.500 | .US:SPYJ\13Q31\155.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 155.500 | .US:SPYJ\13Q24\155.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 155.500 | .US:SPY\13Q24\155.5 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 29 | 727 |
| 156.000 | .US:SPY\13Q31\156.0 | 0.08 | +0.01 | +14.29% | 0.08 | 0.070 | 0.08 | 2,590 | 7,099 |
| 156.000 | .US:SPY7\13Q31\156.0 | 0.57 | unch | unch | 0.08 | 0.060 | 0.08 | NA | 1 |
| 156.000 | .US:SPYJ\13Q31\156.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 156.000 | .US:SPY7\13Q24\156.0 | 0.06 | unch | unch | 0.02 | NA | 0.02 | NA | 70 |
| 156.000 | .US:SPYJ\13Q24\156.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 156.000 | .US:SPY\13Q24\156.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 498 | 15,591 |
| 156.500 | .US:SPYJ\13Q31\156.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 156.500 | .US:SPY7\13Q31\156.5 | 0.53 | unch | unch | 0.09 | 0.060 | 0.09 | NA | 2 |
| 156.500 | .US:SPYJ\13Q24\156.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 156.500 | .US:SPY7\13Q24\156.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 156.500 | .US:SPY\13Q24\156.5 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 511 | 1,813 |
| 157.000 | .US:SPYJ\13Q31\157.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 157.000 | .US:SPY7\13Q31\157.0 | 0.50 | unch | unch | 0.09 | 0.070 | 0.09 | NA | 3 |
| 157.000 | .US:SPY\13Q31\157.0 | 0.10 | +0.01 | +11.11% | 0.09 | 0.080 | 0.09 | 3,853 | 22,250 |
| 157.000 | .US:SPY\13Q24\157.0 | 0.01 | unch | unch | 0.02 | 0.010 | 0.02 | 445 | 19,161 |
| 157.000 | .US:SPY7\13Q24\157.0 | 0.24 | unch | unch | 0.02 | NA | 0.02 | NA | 24 |
| 157.000 | .US:SPYJ\13Q24\157.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 157.500 | .US:SPY7\13Q24\157.5 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 157.500 | .US:SPY7\13Q31\157.5 | 0.79 | unch | unch | 0.1 | 0.080 | 0.1 | NA | 46 |
| 157.500 | .US:SPYJ\13Q31\157.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 157.500 | .US:SPY\13Q24\157.5 | 0.01 | -0.01 | -50.00% | 0.02 | 0.010 | 0.02 | 403 | 2,704 |
| 157.500 | .US:SPYJ\13Q24\157.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 158.000 | .US:SPY\13Q31\158.0 | 0.11 | unch | unch | 0.11 | 0.100 | 0.11 | 4,664 | 56,340 |
| 158.000 | .US:SPYJ\13Q31\158.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 158.000 | .US:SPYJ\13Q24\158.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 158.000 | .US:SPY\13Q24\158.0 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 348 | 11,770 |
| 158.000 | .US:SPY7\13Q24\158.0 | 0.32 | unch | unch | 0.02 | NA | 0.02 | NA | 213 |
| 158.000 | .US:SPY7\13Q31\158.0 | 1.56 | unch | unch | 0.12 | 0.090 | 0.12 | NA | 1 |
| 158.500 | .US:SPYJ\13Q31\158.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 158.500 | .US:SPY7\13Q24\158.5 | 0.00 | NA | NA | NA | 0.010 | 0.03 | NA | NA |
| 158.500 | .US:SPYJ\13Q24\158.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 158.500 | .US:SPY\13Q24\158.5 | 0.02 | -0.01 | -33.33% | 0.02 | 0.010 | 0.02 | 646 | 2,801 |
| 158.500 | .US:SPY7\13Q31\158.5 | 0.22 | unch | unch | 0.12 | 0.100 | 0.12 | NA | 302 |
| 159.000 | .US:SPY7\13Q24\159.0 | 0.17 | unch | unch | 0.03 | 0.010 | 0.03 | NA | 352 |
| 159.000 | .US:SPY\13Q24\159.0 | 0.02 | -0.01 | -33.33% | 0.02 | 0.010 | 0.02 | 745 | 29,622 |
| 159.000 | .US:SPY7\13Q31\159.0 | 0.11 | unch | unch | 0.14 | 0.120 | 0.14 | NA | 399 |
| 159.000 | .US:SPYJ\13Q24\159.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 159.000 | .US:SPYJ\13Q31\159.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 159.000 | .US:SPY\13Q31\159.0 | 0.14 | -0.01 | -6.67% | 0.13 | 0.120 | 0.13 | 3,954 | 35,913 |
| 159.500 | .US:SPY7\13Q24\159.5 | 0.00 | NA | NA | NA | 0.010 | 0.03 | NA | NA |
| 159.500 | .US:SPYJ\13Q31\159.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 159.500 | .US:SPY7\13Q31\159.5 | 0.18 | unch | unch | 0.16 | 0.140 | 0.16 | NA | 23 |
| 159.500 | .US:SPY\13Q24\159.5 | 0.02 | -0.02 | -50.00% | 0.03 | 0.020 | 0.03 | 481 | 7,785 |
| 159.500 | .US:SPYJ\13Q24\159.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 160.000 | .US:SPYJ\13Q31\160.0 | 0.38 | unch | unch | 5 | NA | 5 | NA | 3 |
| 160.000 | .US:SPY7\13Q31\160.0 | 0.35 | +0.11 | +45.83% | 0.18 | 0.160 | 0.18 | 3 | 16 |
| 160.000 | .US:SPY7\13Q24\160.0 | 0.04 | unch | unch | 0.03 | 0.010 | 0.03 | NA | 671 |
| 160.000 | .US:SPY\13Q24\160.0 | 0.03 | -0.01 | -25.00% | 0.03 | 0.020 | 0.03 | 4,558 | 34,513 |
| 160.000 | .US:SPYJ\13Q24\160.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 160.000 | .US:SPY\13Q31\160.0 | 0.16 | -0.04 | -20.00% | 0.18 | 0.160 | 0.18 | 17,546 | 34,369 |
| 160.500 | .US:SPY\13Q24\160.5 | 0.03 | -0.02 | -40.00% | 0.03 | 0.020 | 0.03 | 947 | 3,543 |
| 160.500 | .US:SPYJ\13Q24\160.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 160.500 | .US:SPY7\13Q24\160.5 | 0.00 | NA | NA | NA | 0.020 | 0.04 | NA | NA |
| 160.500 | .US:SPYJ\13Q31\160.5 | 0.57 | unch | unch | 5 | NA | 5 | NA | 10 |
| 160.500 | .US:SPY7\13Q31\160.5 | 1.30 | unch | unch | 0.21 | 0.190 | 0.21 | NA | 1 |
| 161.000 | .US:SPY\13Q24\161.0 | 0.03 | -0.02 | -40.00% | 0.04 | 0.030 | 0.04 | 12,145 | 57,163 |
| 161.000 | .US:SPY7\13Q24\161.0 | 0.09 | unch | unch | 0.04 | 0.020 | 0.04 | NA | 17 |
| 161.000 | .US:SPYJ\13Q24\161.0 | 0.00 | NA | NA | NA | NA | 3.8 | NA | NA |
| 161.000 | .US:SPY7\13Q31\161.0 | 0.21 | -0.01 | -4.55% | 0.24 | 0.220 | 0.24 | 34 | 215 |
| 161.000 | .US:SPY\13Q31\161.0 | 0.21 | -0.05 | -19.23% | 0.24 | 0.220 | 0.24 | 19,874 | 24,045 |
| 161.000 | .US:SPYJ\13Q31\161.0 | 0.66 | unch | unch | 5 | NA | 5 | NA | 3 |
| 161.500 | .US:SPY7\13Q24\161.5 | 0.00 | NA | NA | NA | 0.030 | 0.05 | NA | NA |
| 161.500 | .US:SPYJ\13Q24\161.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 161.500 | .US:SPYJ\13Q31\161.5 | 0.00 | NA | NA | NA | NA | 4.98 | NA | NA |
| 161.500 | .US:SPY7\13Q31\161.5 | 0.42 | unch | unch | 0.29 | 0.270 | 0.29 | NA | 50 |
| 161.500 | .US:SPY\13Q24\161.5 | 0.04 | -0.02 | -33.33% | 0.05 | 0.030 | 0.05 | 5,701 | 10,687 |
| 162.000 | .US:SPYJ\13Q31\162.0 | 0.00 | NA | NA | NA | NA | 4.98 | NA | NA |
| 162.000 | .US:SPY\13Q24\162.0 | 0.04 | -0.03 | -42.86% | 0.05 | 0.040 | 0.05 | 21,571 | 65,603 |
| 162.000 | .US:SPYJ\13Q24\162.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 162.000 | .US:SPY\13Q31\162.0 | 0.31 | -0.03 | -8.82% | 0.34 | 0.320 | 0.34 | 19,804 | 34,882 |
| 162.000 | .US:SPY7\13Q24\162.0 | 0.12 | unch | unch | 0.06 | 0.040 | 0.06 | NA | 174 |
| 162.000 | .US:SPY7\13Q31\162.0 | 0.40 | -0.14 | -25.93% | 0.34 | 0.320 | 0.34 | 39 | 3,526 |
| 162.500 | .US:SPY7\13Q24\162.5 | 0.16 | unch | unch | 0.08 | 0.050 | 0.08 | NA | 11 |
| 162.500 | .US:SPYJ\13Q24\162.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 162.500 | .US:SPY\13Q24\162.5 | 0.06 | -0.02 | -25.00% | 0.07 | 0.060 | 0.07 | 7,069 | 18,474 |
| 163.000 | .US:SPYJ\13Q24\163.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 163.000 | .US:SPY\13Q31\163.0 | 0.46 | -0.03 | -6.12% | 0.48 | 0.470 | 0.48 | 35,924 | 37,193 |
| 163.000 | .US:SPY\13Q24\163.0 | 0.08 | -0.04 | -33.33% | 0.09 | 0.080 | 0.09 | 48,338 | 103,613 |
| 163.000 | .US:SPY7\13Q24\163.0 | 0.21 | -0.01 | -4.55% | 0.1 | 0.080 | 0.1 | 56 | 275 |
| 163.000 | .US:SPYJ\13Q31\163.0 | 1.09 | unch | unch | 5 | NA | 5 | NA | 13 |
| 163.000 | .US:SPY7\13Q31\163.0 | 0.74 | +0.16 | +27.59% | 0.49 | 0.470 | 0.49 | 8 | 523 |
| 163.500 | .US:SPYJ\13Q24\163.5 | 0.00 | NA | NA | NA | NA | 4.96 | NA | NA |
| 163.500 | .US:SPY\13Q24\163.5 | 0.12 | -0.04 | -25.00% | 0.12 | 0.110 | 0.12 | 28,018 | 24,593 |
| 163.500 | .US:SPY7\13Q24\163.5 | 0.54 | +0.24 | +80.00% | 0.13 | 0.110 | 0.13 | 547 | 62 |
| 164.000 | .US:SPYJ\13Q24\164.0 | 0.26 | unch | unch | 0.77 | NA | 0.77 | NA | 13 |
| 164.000 | .US:SPY\13Q24\164.0 | 0.17 | -0.04 | -19.05% | 0.18 | 0.170 | 0.18 | 72,828 | 94,328 |
| 164.000 | .US:SPY7\13Q24\164.0 | 0.37 | +0.30 | +428.57% | 0.19 | 0.170 | 0.19 | 518 | 10 |
| 164.000 | .US:SPYJ\13Q31\164.0 | 1.41 | unch | unch | 4.99 | NA | 4.99 | NA | 9 |
| 164.000 | .US:SPY\13Q31\164.0 | 0.65 | -0.01 | -1.52% | 0.71 | 0.690 | 0.71 | 75,791 | 49,448 |
| 164.000 | .US:SPY7\13Q31\164.0 | 0.80 | +0.05 | +6.67% | 0.71 | 0.690 | 0.71 | 759 | 1,795 |
| 164.500 | .US:SPY\13Q24\164.5 | 0.22 | -0.08 | -26.67% | 0.26 | 0.250 | 0.26 | 39,729 | 18,493 |
| 164.500 | .US:SPYJ\13Q24\164.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 164.500 | .US:SPY7\13Q24\164.5 | 0.40 | +0.22 | +122.22% | 0.27 | 0.250 | 0.27 | 1,206 | 46 |
| 165.000 | .US:SPY7\13Q31\165.0 | 0.94 | -0.08 | -7.84% | 1.02 | 1.000 | 1.02 | 76 | 1,259 |
| 165.000 | .US:SPY\13Q31\165.0 | 0.99 | +0.05 | +5.32% | 1.02 | 1.000 | 1.02 | 39,600 | 39,345 |
| 165.000 | .US:SPYJ\13Q31\165.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 165.000 | .US:SPY7\13Q24\165.0 | 0.35 | -0.24 | -40.68% | 0.4 | 0.370 | 0.4 | 2,800 | 723 |
| 165.000 | .US:SPY\13Q24\165.0 | 0.38 | -0.03 | -7.32% | 0.38 | 0.370 | 0.38 | 165,264 | 168,512 |
| 165.000 | .US:SPYJ\13Q24\165.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 165.500 | .US:SPY7\13Q24\165.5 | 0.85 | -0.04 | -4.49% | 0.57 | 0.540 | 0.57 | 1,321 | 1,145 |
| 165.500 | .US:SPY\13Q24\165.5 | 0.56 | -0.02 | -3.45% | 0.57 | 0.550 | 0.57 | 27,134 | 30,793 |
| 165.500 | .US:SPYJ\13Q24\165.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 166.000 | .US:SPYJ\13Q31\166.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 166.000 | .US:SPYJ\13Q24\166.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 166.000 | .US:SPY7\13Q31\166.0 | 1.56 | +0.15 | +10.64% | 1.00 | 1.430 | 1.45 | 270 | 5,255 |
| 166.000 | .US:SPY7\13Q24\166.0 | 0.78 | -0.08 | -9.30% | 0.38 | 0.800 | 0.83 | 126 | 2,165 |
| 166.000 | .US:SPY\13Q24\166.0 | 0.81 | +0.03 | +3.85% | 0.38 | 0.810 | 0.83 | 51,953 | 146,221 |
| 166.000 | .US:SPY\13Q31\166.0 | 1.35 | +0.05 | +3.85% | 1.00 | 1.430 | 1.45 | 20,944 | 44,175 |
| 166.500 | .US:SPY\13Q24\166.5 | 1.02 | unch | unch | 0.21 | 1.140 | 1.16 | 26,750 | 79,800 |
| 166.500 | .US:SPY7\13Q24\166.5 | 1.46 | +0.30 | +25.86% | 0.49 | 0.850 | 1.44 | 10 | 3,643 |
| 166.500 | .US:SPYJ\13Q24\166.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 167.000 | .US:SPYJ\13Q31\167.0 | 0.00 | NA | NA | NA | 0.440 | 5 | NA | NA |
| 167.000 | .US:SPY\13Q24\167.0 | 1.42 | +0.12 | +9.23% | 0.14 | 1.500 | 1.59 | 10,729 | 41,424 |
| 167.000 | .US:SPY7\13Q24\167.0 | 2.70 | +0.99 | +57.89% | 0.28 | 1.190 | 1.73 | 4 | 2,105 |
| 167.000 | .US:SPYJ\13Q24\167.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 167.000 | .US:SPY\13Q31\167.0 | 1.90 | +0.10 | +5.56% | 0.58 | 2.000 | 2.03 | 10,377 | 25,262 |
| 167.000 | .US:SPY7\13Q31\167.0 | 2.24 | +0.30 | +15.46% | 0.58 | 2.000 | 2.03 | 671 | 2,640 |
| 167.500 | .US:SPY7\13Q24\167.5 | 3.00 | +0.86 | +40.19% | 2.92 | 1.420 | 4.87 | 3 | 2,162 |
| 167.500 | .US:SPY\13Q24\167.5 | 1.83 | +0.18 | +10.91% | 0.09 | 1.940 | 2.04 | 3,584 | 24,321 |
| 167.500 | .US:SPYJ\13Q24\167.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 168.000 | .US:SPYJ\13Q24\168.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 168.000 | .US:SPY7\13Q24\168.0 | 3.40 | +0.71 | +26.39% | 0.34 | 2.080 | 2.79 | 100 | 820 |
| 168.000 | .US:SPY7\13Q31\168.0 | 2.46 | unch | unch | 2.47 | 2.300 | 4.92 | NA | 4,128 |
| 168.000 | .US:SPY\13Q31\168.0 | 2.62 | +0.20 | +8.26% | 0.31 | 2.720 | 2.76 | 2,412 | 11,274 |
| 168.000 | .US:SPYJ\13Q31\168.0 | 0.00 | NA | NA | NA | 0.100 | 5.06 | NA | NA |
| 168.000 | .US:SPY\13Q24\168.0 | 2.32 | +0.28 | +13.73% | 0.06 | 2.420 | 2.51 | 2,689 | 13,923 |
| 168.500 | .US:SPY7\13Q24\168.5 | 4.00 | +1.46 | +57.48% | 0.37 | 2.210 | 3.32 | 2 | 867 |
| 168.500 | .US:SPY\13Q24\168.5 | 2.64 | +0.09 | +3.53% | 0.06 | 2.900 | 3.01 | 777 | 6,881 |
| 168.500 | .US:SPYJ\13Q24\168.5 | 0.00 | NA | NA | NA | 0.300 | 5.28 | NA | NA |
| 169.000 | .US:SPY\13Q31\169.0 | 3.45 | +0.28 | +8.83% | 0.17 | 3.530 | 3.62 | 877 | 2,271 |
| 169.000 | .US:SPYJ\13Q31\169.0 | 0.00 | NA | NA | NA | 2.330 | 7.3 | NA | NA |
| 169.000 | .US:SPY7\13Q24\169.0 | 1.08 | unch | unch | 0.44 | 3.000 | 3.89 | NA | 221 |
| 169.000 | .US:SPY7\13Q31\169.0 | 2.97 | unch | unch | 1.55 | 3.150 | 5 | NA | 1,599 |
| 169.000 | .US:SPYJ\13Q24\169.0 | 0.00 | NA | NA | NA | 2.390 | 7.35 | NA | NA |
| 169.000 | .US:SPY\13Q24\169.0 | 3.29 | +0.36 | +12.29% | 0.06 | 3.390 | 3.51 | 286 | 4,921 |
| 169.500 | .US:SPYJ\13Q24\169.5 | 0.00 | NA | NA | NA | 2.890 | 7.85 | NA | NA |
| 169.500 | .US:SPY7\13Q24\169.5 | 3.20 | unch | unch | 2.05 | 2.160 | 6 | NA | 21 |
| 169.500 | .US:SPY\13Q24\169.5 | 3.79 | -0.18 | -4.53% | 0.05 | 3.880 | 4 | 306 | 2,024 |
| 170.000 | .US:SPY\13Q31\170.0 | 4.76 | +0.73 | +18.11% | 0.10 | 4.450 | 4.55 | 172 | 7,566 |
| 170.000 | .US:SPY7\13Q31\170.0 | 2.56 | unch | unch | 1.55 | 3.900 | 6 | NA | 216 |
| 170.000 | .US:SPY7\13Q24\170.0 | 2.22 | unch | unch | 1.43 | 2.540 | 5.88 | NA | 56 |
| 170.000 | .US:SPY\13Q24\170.0 | 4.46 | +0.16 | +3.72% | 0.04 | 4.380 | 4.49 | 290 | 3,615 |
| 170.000 | .US:SPYJ\13Q24\170.0 | 0.00 | NA | NA | NA | 3.240 | 8.2 | NA | NA |
| 170.000 | .US:SPYJ\13Q31\170.0 | 0.00 | NA | NA | NA | 2.000 | 6.98 | NA | NA |
| 170.500 | .US:SPY\13Q24\170.5 | 4.95 | +0.20 | +4.21% | 0.03 | 4.870 | 4.98 | 47 | 489 |
| 170.500 | .US:SPY7\13Q24\170.5 | 0.00 | NA | NA | NA | 3.030 | 7 | NA | NA |
| 171.000 | .US:SPY7\13Q24\171.0 | 0.00 | NA | NA | NA | 3.530 | 6.88 | NA | NA |
| 171.000 | .US:SPY\13Q24\171.0 | 5.47 | unch | unch | 0.06 | 5.370 | 5.51 | NA | 555 |
| 171.000 | .US:SPY\13Q31\171.0 | 6.25 | +0.86 | +15.96% | 0.08 | 5.410 | 5.53 | 159 | 672 |
| 172.000 | .US:SPY\13Q24\172.0 | 6.30 | unch | unch | 0.04 | 6.370 | 6.49 | NA | 302 |
| 172.000 | .US:SPY7\13Q24\172.0 | 0.00 | NA | NA | NA | 4.580 | 8 | NA | NA |
| 172.000 | .US:SPY\13Q31\172.0 | 7.70 | +1.36 | +21.45% | 0.06 | 6.390 | 6.51 | 125 | 510 |
| 173.000 | .US:SPY\13Q24\173.0 | 5.09 | unch | unch | 0.06 | 7.370 | 7.51 | NA | 140 |
| 173.000 | .US:SPY7\13Q24\173.0 | 0.00 | NA | NA | NA | 5.680 | 9 | NA | NA |
| 173.000 | .US:SPY\13Q31\173.0 | 7.25 | unch | unch | 0.05 | 7.380 | 7.5 | NA | 197 |
| 174.000 | .US:SPY7\13Q24\174.0 | 0.00 | NA | NA | NA | 6.610 | 10 | NA | NA |
| 174.000 | .US:SPY\13Q24\174.0 | 6.69 | unch | unch | 0.04 | 8.370 | 8.49 | NA | 17 |
| 174.000 | .US:SPY\13Q31\174.0 | 6.79 | unch | unch | 0.05 | 8.370 | 8.5 | NA | 170 |
| 175.000 | .US:SPY7\13Q24\175.0 | 0.00 | NA | NA | NA | 7.530 | 11 | NA | NA |
| 175.000 | .US:SPY\13Q24\175.0 | 9.47 | +2.09 | +28.32% | 0.06 | 9.370 | 9.51 | 21 | 75 |
| 175.000 | .US:SPY\13Q31\175.0 | 9.34 | +1.54 | +19.74% | 0.04 | 9.370 | 9.49 | 7 | 64 |
| 176.000 | .US:SPY7\13Q24\176.0 | 0.00 | NA | NA | NA | 8.530 | 12 | NA | NA |
| 177.000 | .US:SPY7\13Q24\177.0 | 0.00 | NA | NA | NA | 9.530 | 13 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.