SPDR S&P 500
(AMEX: SPY)
165.93
-1.24
-0.74%
-1.24
-0.74%
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 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 136.000 | .US:SPY\13E31\136.0 | 29.15 | unch | unch | NA | NA | 0 | NA | 10 |
| 137.000 | .US:SPY\13E31\137.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 138.000 | .US:SPY\13E31\138.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 139.000 | .US:SPY\13E31\139.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 139.000 | .US:SPY\13E24\139.0 | 26.98 | -2.20 | -7.54% | NA | NA | 0 | 108 | NA |
| 140.000 | .US:SPY\13E31\140.0 | 26.25 | unch | unch | NA | NA | 0 | NA | 1 |
| 140.000 | .US:SPYJ\13E24\140.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 140.000 | .US:SPY7\13E24\140.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 140.000 | .US:SPY\13E24\140.0 | 25.98 | -1.92 | -6.88% | NA | NA | 0 | 164 | NA |
| 141.000 | .US:SPY\13E31\141.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 141.000 | .US:SPY\13E24\141.0 | 27.26 | unch | unch | NA | NA | 0 | 60 | NA |
| 142.000 | .US:SPY\13E31\142.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 142.000 | .US:SPY\13E24\142.0 | 26.26 | unch | unch | NA | NA | 0 | 60 | NA |
| 143.000 | .US:SPY7\13E24\143.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 143.000 | .US:SPYJ\13E24\143.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 143.000 | .US:SPY\13E24\143.0 | 24.58 | +5.90 | +31.58% | NA | NA | 0 | 80 | 46 |
| 143.000 | .US:SPY\13E31\143.0 | 16.42 | unch | unch | NA | NA | 0 | NA | 38 |
| 144.000 | .US:SPY\13E31\144.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 144.000 | .US:SPYJ\13E24\144.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 144.000 | .US:SPY\13E24\144.0 | 19.04 | unch | unch | NA | NA | 0 | NA | 1 |
| 144.000 | .US:SPY7\13E24\144.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 145.000 | .US:SPY\13E24\145.0 | 22.23 | unch | unch | NA | NA | 0 | NA | 18 |
| 145.000 | .US:SPYJ\13E24\145.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 145.000 | .US:SPY7\13E24\145.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 145.000 | .US:SPY\13E31\145.0 | 14.95 | unch | unch | NA | NA | 0 | NA | 29 |
| 146.000 | .US:SPY\13E24\146.0 | 17.07 | unch | unch | NA | NA | 0 | NA | 4 |
| 146.000 | .US:SPY\13E31\146.0 | 14.01 | unch | unch | NA | NA | 0 | NA | 96 |
| 147.000 | .US:SPY\13E24\147.0 | 16.69 | unch | unch | NA | NA | 0 | NA | 40 |
| 147.000 | .US:SPYJ\13E24\147.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 147.000 | .US:SPY7\13E24\147.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 147.000 | .US:SPY\13E31\147.0 | 19.53 | +6.49 | +49.77% | NA | NA | 0 | 60 | 106 |
| 148.000 | .US:SPY\13E24\148.0 | 17.94 | unch | unch | NA | NA | 0 | NA | 174 |
| 148.000 | .US:SPYJ\13E24\148.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 148.000 | .US:SPY7\13E24\148.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 148.000 | .US:SPY\13E31\148.0 | 11.98 | unch | unch | NA | NA | 0 | NA | 25 |
| 149.000 | .US:SPY7\13E24\149.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 149.000 | .US:SPY\13E31\149.0 | 11.11 | unch | unch | NA | NA | 0 | NA | 52 |
| 149.000 | .US:SPYJ\13E24\149.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 149.000 | .US:SPY\13E24\149.0 | 17.10 | unch | unch | NA | NA | 0 | NA | 45 |
| 150.000 | .US:SPY\13E24\150.0 | 17.40 | unch | unch | NA | NA | 0 | NA | 118 |
| 150.000 | .US:SPY\13E31\150.0 | 15.76 | -1.25 | -7.35% | NA | NA | 0 | 15 | 61 |
| 150.000 | .US:SPY7\13E24\150.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 150.000 | .US:SPYJ\13E24\150.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 151.000 | .US:SPY\13E24\151.0 | 15.48 | +0.46 | +3.06% | NA | NA | 0 | 123 | 325 |
| 151.000 | .US:SPYJ\13E24\151.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 151.000 | .US:SPY7\13E24\151.0 | 5.64 | unch | unch | NA | NA | 0 | NA | 1 |
| 151.000 | .US:SPY\13E31\151.0 | 15.30 | unch | unch | NA | NA | 0 | NA | 56 |
| 152.000 | .US:SPY\13E31\152.0 | 11.52 | unch | unch | NA | NA | 0 | NA | 105 |
| 152.000 | .US:SPY\13E24\152.0 | 11.11 | unch | unch | NA | NA | 0 | NA | 384 |
| 152.000 | .US:SPY7\13E24\152.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 152.000 | .US:SPYJ\13E24\152.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 152.500 | .US:SPYJ\13E31\152.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 152.500 | .US:SPY7\13E31\152.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.000 | .US:SPYJ\13E24\153.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.000 | .US:SPY7\13E24\153.0 | 4.09 | unch | unch | NA | NA | 0 | NA | 10 |
| 153.000 | .US:SPY\13E24\153.0 | 14.42 | unch | unch | NA | NA | 0 | NA | 579 |
| 153.000 | .US:SPY\13E31\153.0 | 9.84 | unch | unch | NA | NA | 0 | NA | 141 |
| 153.000 | .US:SPYJ\13E31\153.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.000 | .US:SPY7\13E31\153.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.500 | .US:SPYJ\13E31\153.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.500 | .US:SPY7\13E31\153.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.000 | .US:SPY\13E24\154.0 | 13.23 | +2.95 | +28.70% | NA | NA | 0 | 6 | 1,258 |
| 154.000 | .US:SPY7\13E24\154.0 | 8.07 | unch | unch | NA | NA | 0 | NA | 2 |
| 154.000 | .US:SPY7\13E31\154.0 | 8.64 | unch | unch | NA | NA | 0 | NA | NA |
| 154.000 | .US:SPY\13E31\154.0 | 12.00 | -1.03 | -7.90% | NA | NA | 0 | 1 | 303 |
| 154.000 | .US:SPYJ\13E31\154.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.000 | .US:SPYJ\13E24\154.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.500 | .US:SPY7\13E31\154.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.500 | .US:SPYJ\13E31\154.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:SPY\13E31\155.0 | 11.47 | unch | unch | NA | NA | 0 | NA | 274 |
| 155.000 | .US:SPYJ\13E31\155.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:SPY7\13E31\155.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:SPY7\13E24\155.0 | 5.00 | unch | unch | NA | NA | 0 | NA | 5 |
| 155.000 | .US:SPY\13E24\155.0 | 12.98 | +1.18 | +10.00% | NA | NA | 0 | 6 | 2,136 |
| 155.000 | .US:SPYJ\13E24\155.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.500 | .US:SPY7\13E24\155.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.500 | .US:SPYJ\13E24\155.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.500 | .US:SPY\13E24\155.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.500 | .US:SPY7\13E31\155.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.500 | .US:SPYJ\13E31\155.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.000 | .US:SPYJ\13E24\156.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.000 | .US:SPYJ\13E31\156.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.000 | .US:SPY\13E31\156.0 | 12.11 | +0.64 | +5.58% | NA | NA | 0 | 24 | 514 |
| 156.000 | .US:SPY7\13E31\156.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.000 | .US:SPY7\13E24\156.0 | 8.08 | unch | unch | NA | NA | 0 | NA | 27 |
| 156.000 | .US:SPY\13E24\156.0 | 10.24 | -1.26 | -10.96% | NA | NA | 0 | 4 | 2,748 |
| 156.500 | .US:SPY7\13E24\156.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.500 | .US:SPY7\13E31\156.5 | 4.44 | unch | unch | NA | NA | 0 | NA | 3 |
| 156.500 | .US:SPYJ\13E31\156.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.500 | .US:SPYJ\13E24\156.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.500 | .US:SPY\13E24\156.5 | 10.52 | unch | unch | NA | NA | 0 | NA | 10 |
| 157.000 | .US:SPYJ\13E31\157.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.000 | .US:SPY\13E31\157.0 | 9.52 | unch | unch | NA | NA | 0 | NA | 940 |
| 157.000 | .US:SPY\13E24\157.0 | 11.29 | +1.11 | +10.90% | NA | NA | 0 | 15 | 3,290 |
| 157.000 | .US:SPYJ\13E24\157.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.000 | .US:SPY7\13E31\157.0 | 3.55 | unch | unch | NA | NA | 0 | NA | 152 |
| 157.000 | .US:SPY7\13E24\157.0 | 3.00 | unch | unch | NA | NA | 0 | NA | 13 |
| 157.500 | .US:SPY7\13E24\157.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.500 | .US:SPY7\13E31\157.5 | 3.00 | unch | unch | NA | NA | 0 | NA | 1 |
| 157.500 | .US:SPY\13E24\157.5 | 8.57 | unch | unch | NA | NA | 0 | NA | 1 |
| 157.500 | .US:SPYJ\13E31\157.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.500 | .US:SPYJ\13E24\157.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.000 | .US:SPY\13E24\158.0 | 10.51 | +0.81 | +8.35% | NA | NA | 0 | 2 | 4,009 |
| 158.000 | .US:SPY7\13E31\158.0 | 3.33 | unch | unch | NA | NA | 0 | NA | 554 |
| 158.000 | .US:SPYJ\13E31\158.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.000 | .US:SPY\13E31\158.0 | 10.58 | +1.77 | +20.09% | NA | NA | 0 | 20 | 3,847 |
| 158.000 | .US:SPYJ\13E24\158.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.000 | .US:SPY7\13E24\158.0 | 3.91 | unch | unch | NA | NA | 0 | NA | 10 |
| 158.500 | .US:SPYJ\13E24\158.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.500 | .US:SPY7\13E24\158.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.500 | .US:SPY\13E24\158.5 | 9.40 | +0.74 | +8.55% | NA | NA | 0 | 60 | 110 |
| 158.500 | .US:SPY7\13E31\158.5 | 3.98 | unch | unch | NA | NA | 0 | NA | 1 |
| 158.500 | .US:SPYJ\13E31\158.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.000 | .US:SPY\13E24\159.0 | 8.99 | +0.73 | +8.84% | NA | NA | 0 | 203 | 6,473 |
| 159.000 | .US:SPYJ\13E31\159.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.000 | .US:SPY7\13E24\159.0 | 4.44 | unch | unch | NA | NA | 0 | NA | 306 |
| 159.000 | .US:SPYJ\13E24\159.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.000 | .US:SPY\13E31\159.0 | 7.05 | -1.17 | -14.23% | NA | NA | 0 | 52 | 15,171 |
| 159.000 | .US:SPY7\13E31\159.0 | 2.49 | unch | unch | NA | NA | 0 | NA | 3 |
| 159.500 | .US:SPYJ\13E31\159.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.500 | .US:SPYJ\13E24\159.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.500 | .US:SPY7\13E24\159.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.500 | .US:SPY\13E24\159.5 | 8.40 | +1.01 | +13.67% | NA | NA | 0 | 80 | 223 |
| 159.500 | .US:SPY7\13E31\159.5 | 3.30 | unch | unch | NA | NA | 0 | NA | 193 |
| 160.000 | .US:SPY7\13E24\160.0 | 6.40 | unch | unch | NA | NA | 0 | NA | 184 |
| 160.000 | .US:SPY\13E24\160.0 | 5.77 | -1.58 | -21.50% | NA | NA | 0 | 298 | 7,961 |
| 160.000 | .US:SPYJ\13E24\160.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.000 | .US:SPY7\13E31\160.0 | 7.65 | unch | unch | NA | NA | 0 | NA | 325 |
| 160.000 | .US:SPYJ\13E31\160.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.000 | .US:SPY\13E31\160.0 | 5.90 | -1.62 | -21.54% | NA | NA | 0 | 444 | 7,106 |
| 160.500 | .US:SPY7\13E24\160.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.500 | .US:SPY7\13E31\160.5 | 2.91 | unch | unch | NA | NA | 0 | NA | 387 |
| 160.500 | .US:SPYJ\13E31\160.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.500 | .US:SPYJ\13E24\160.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.500 | .US:SPY\13E24\160.5 | 6.89 | unch | unch | NA | NA | 0 | NA | 165 |
| 161.000 | .US:SPY7\13E31\161.0 | 2.66 | unch | unch | NA | NA | 0 | NA | 17 |
| 161.000 | .US:SPY7\13E24\161.0 | 2.71 | unch | unch | NA | NA | 0 | NA | 1,055 |
| 161.000 | .US:SPYJ\13E24\161.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.000 | .US:SPY\13E24\161.0 | 4.89 | -1.48 | -23.23% | NA | NA | 0 | 226 | 14,462 |
| 161.000 | .US:SPY\13E31\161.0 | 4.57 | -1.83 | -28.59% | NA | NA | 0 | 747 | 5,112 |
| 161.000 | .US:SPYJ\13E31\161.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.500 | .US:SPY7\13E31\161.5 | 1.05 | unch | unch | NA | NA | 0 | NA | 5 |
| 161.500 | .US:SPYJ\13E31\161.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.500 | .US:SPYJ\13E24\161.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.500 | .US:SPY\13E24\161.5 | 3.99 | -1.51 | -27.45% | NA | NA | 0 | 230 | 229 |
| 161.500 | .US:SPY7\13E24\161.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.000 | .US:SPY\13E24\162.0 | 4.18 | -1.07 | -20.38% | NA | NA | 0 | 842 | 10,708 |
| 162.000 | .US:SPYJ\13E24\162.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.000 | .US:SPY7\13E24\162.0 | 4.90 | unch | unch | NA | NA | 0 | NA | 2,048 |
| 162.000 | .US:SPY7\13E31\162.0 | 2.76 | unch | unch | NA | NA | 0 | NA | 1,021 |
| 162.000 | .US:SPY\13E31\162.0 | 4.10 | -1.30 | -24.07% | NA | NA | 0 | 626 | 5,804 |
| 162.000 | .US:SPYJ\13E31\162.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.500 | .US:SPYJ\13E24\162.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.500 | .US:SPY7\13E24\162.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.500 | .US:SPY\13E24\162.5 | 3.17 | -1.80 | -36.22% | NA | NA | 0 | 337 | 578 |
| 163.000 | .US:SPY\13E31\163.0 | 3.28 | -1.22 | -27.11% | NA | NA | 0 | 1,606 | 26,334 |
| 163.000 | .US:SPY7\13E31\163.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.000 | .US:SPYJ\13E31\163.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.000 | .US:SPY\13E24\163.0 | 2.82 | -1.48 | -34.42% | NA | NA | 0 | 1,808 | 17,306 |
| 163.000 | .US:SPYJ\13E24\163.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.000 | .US:SPY7\13E24\163.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.500 | .US:SPY\13E24\163.5 | 2.50 | -1.32 | -34.55% | NA | NA | 0 | 976 | 906 |
| 163.500 | .US:SPY7\13E24\163.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.500 | .US:SPYJ\13E24\163.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 164.000 | .US:SPYJ\13E24\164.0 | 0.99 | unch | unch | NA | NA | 0 | NA | 10 |
| 164.000 | .US:SPY\13E24\164.0 | 2.31 | -0.98 | -29.79% | NA | NA | 0 | 3,539 | 66,974 |
| 164.000 | .US:SPY\13E31\164.0 | 2.70 | -0.93 | -25.62% | NA | NA | 0 | 4,177 | 21,237 |
| 164.000 | .US:SPYJ\13E31\164.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 164.000 | .US:SPY7\13E24\164.0 | 3.20 | unch | unch | NA | NA | 0 | NA | 52 |
| 164.000 | .US:SPY7\13E31\164.0 | 2.43 | -0.56 | -18.73% | NA | NA | 0 | 62 | 5 |
| 164.500 | .US:SPY\13E24\164.5 | 1.89 | -1.04 | -35.49% | NA | NA | 0 | 3,493 | 998 |
| 164.500 | .US:SPY7\13E24\164.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 164.500 | .US:SPYJ\13E24\164.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 165.000 | .US:SPY\13E24\165.0 | 1.50 | -0.90 | -37.50% | NA | NA | 0 | 7,001 | 23,015 |
| 165.000 | .US:SPYJ\13E24\165.0 | 0.93 | unch | unch | NA | NA | 0 | NA | 10 |
| 165.000 | .US:SPY7\13E24\165.0 | 1.07 | -1.32 | -55.23% | NA | NA | 0 | 351 | 1,088 |
| 165.000 | .US:SPY\13E31\165.0 | 2.05 | -0.74 | -26.52% | NA | NA | 0 | 6,287 | 82,937 |
| 165.000 | .US:SPYJ\13E31\165.0 | 0.72 | unch | unch | NA | NA | 0 | NA | 10 |
| 165.000 | .US:SPY7\13E31\165.0 | 2.18 | -0.63 | -22.42% | NA | NA | 0 | 30 | 346 |
| 165.500 | .US:SPY\13E24\165.5 | 1.17 | -0.83 | -41.50% | NA | NA | 0 | 7,369 | 10,433 |
| 165.500 | .US:SPYJ\13E24\165.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 165.500 | .US:SPY7\13E24\165.5 | 0.85 | -1.07 | -55.73% | NA | NA | 0 | 1,069 | 310 |
| 166.000 | .US:SPY\13E31\166.0 | 1.42 | -0.64 | -31.07% | NA | NA | 0 | 30,417 | 48,062 |
| 166.000 | .US:SPY\13E24\166.0 | 0.85 | -0.79 | -48.17% | NA | NA | 0 | 37,614 | 24,932 |
| 166.000 | .US:SPY7\13E24\166.0 | 0.60 | -1.10 | -64.71% | NA | NA | 0 | 825 | 575 |
| 166.000 | .US:SPYJ\13E31\166.0 | 0.55 | unch | unch | NA | NA | 0 | NA | 10 |
| 166.000 | .US:SPY7\13E31\166.0 | 1.23 | -1.09 | -46.98% | NA | NA | 0 | 3,219 | 1,581 |
| 166.000 | .US:SPYJ\13E24\166.0 | 1.65 | unch | unch | NA | NA | 0 | 1 | NA |
| 166.500 | .US:SPYJ\13E24\166.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 166.500 | .US:SPY\13E24\166.5 | 0.62 | -0.65 | -51.18% | NA | NA | 0 | 21,751 | 14,976 |
| 166.500 | .US:SPY7\13E24\166.5 | 0.73 | -0.75 | -50.68% | NA | NA | 0 | 1,911 | 627 |
| 167.000 | .US:SPYJ\13E31\167.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 167.000 | .US:SPY\13E31\167.0 | 0.90 | -0.51 | -36.17% | NA | NA | 0 | 31,001 | 84,735 |
| 167.000 | .US:SPY7\13E31\167.0 | 1.06 | -0.36 | -25.35% | NA | NA | 0 | 2,909 | 1,104 |
| 167.000 | .US:SPYJ\13E24\167.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 167.000 | .US:SPY\13E24\167.0 | 0.41 | -0.54 | -56.84% | NA | NA | 0 | 70,431 | 64,851 |
| 167.000 | .US:SPY7\13E24\167.0 | 0.46 | -0.54 | -54.00% | NA | NA | 0 | 1,668 | 552 |
| 167.500 | .US:SPYJ\13E24\167.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 167.500 | .US:SPY\13E24\167.5 | 0.25 | -0.43 | -63.24% | NA | NA | 0 | 40,496 | 13,195 |
| 167.500 | .US:SPY7\13E24\167.5 | 0.22 | -0.62 | -73.81% | NA | NA | 0 | 2,436 | 692 |
| 168.000 | .US:SPY7\13E24\168.0 | 0.08 | -0.57 | -87.69% | NA | NA | 0 | 902 | 530 |
| 168.000 | .US:SPY\13E24\168.0 | 0.15 | -0.31 | -67.39% | NA | NA | 0 | 61,700 | 42,346 |
| 168.000 | .US:SPY\13E31\168.0 | 0.53 | -0.37 | -41.11% | NA | NA | 0 | 79,248 | 80,748 |
| 168.000 | .US:SPY7\13E31\168.0 | 0.69 | -0.35 | -33.65% | NA | NA | 0 | 1,880 | 5,585 |
| 168.000 | .US:SPYJ\13E31\168.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 168.000 | .US:SPYJ\13E24\168.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 168.500 | .US:SPY\13E24\168.5 | 0.10 | -0.21 | -67.74% | NA | NA | 0 | 45,046 | 28,928 |
| 168.500 | .US:SPY7\13E24\168.5 | 0.50 | +0.05 | +11.11% | NA | NA | 0 | 1,169 | 511 |
| 168.500 | .US:SPYJ\13E24\168.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 169.000 | .US:SPY7\13E31\169.0 | 0.93 | +0.49 | +111.36% | NA | NA | 0 | 61 | 897 |
| 169.000 | .US:SPYJ\13E31\169.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 169.000 | .US:SPY\13E31\169.0 | 0.29 | -0.25 | -46.30% | NA | NA | 0 | 144,172 | 117,182 |
| 169.000 | .US:SPY\13E24\169.0 | 0.07 | -0.13 | -65.00% | NA | NA | 0 | 62,423 | 36,788 |
| 169.000 | .US:SPYJ\13E24\169.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 169.000 | .US:SPY7\13E24\169.0 | 0.11 | -0.19 | -63.33% | NA | NA | 0 | 912 | 17 |
| 169.500 | .US:SPY\13E24\169.5 | 0.05 | -0.09 | -64.29% | NA | NA | 0 | 17,039 | 7,700 |
| 169.500 | .US:SPY7\13E24\169.5 | 0.07 | -0.10 | -58.82% | NA | NA | 0 | 51 | 42 |
| 169.500 | .US:SPYJ\13E24\169.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 170.000 | .US:SPY\13E24\170.0 | 0.04 | -0.05 | -55.56% | NA | NA | 0 | 31,821 | 17,214 |
| 170.000 | .US:SPYJ\13E24\170.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 170.000 | .US:SPY\13E31\170.0 | 0.18 | -0.13 | -41.94% | NA | NA | 0 | 149,884 | 69,571 |
| 170.000 | .US:SPY7\13E24\170.0 | 0.05 | -0.04 | -44.44% | NA | NA | 0 | 135 | 142 |
| 170.000 | .US:SPY7\13E31\170.0 | 0.50 | +0.18 | +56.25% | NA | NA | 0 | 454 | 300 |
| 170.000 | .US:SPYJ\13E31\170.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 170.500 | .US:SPY\13E24\170.5 | 0.02 | -0.04 | -66.67% | NA | NA | 0 | 3,556 | 1,913 |
| 170.500 | .US:SPY7\13E24\170.5 | 0.18 | unch | unch | NA | NA | 0 | 5 | NA |
| 171.000 | .US:SPY\13E24\171.0 | 0.01 | -0.03 | -75.00% | NA | NA | 0 | 9,947 | 3,705 |
| 171.000 | .US:SPY7\13E24\171.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 171.000 | .US:SPY\13E31\171.0 | 0.10 | -0.07 | -41.18% | NA | NA | 0 | 24,375 | 4,028 |
| 172.000 | .US:SPY7\13E24\172.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 172.000 | .US:SPY\13E24\172.0 | 0.01 | -0.01 | -50.00% | NA | NA | 0 | 2,071 | 2,379 |
| 172.000 | .US:SPY\13E31\172.0 | 0.06 | -0.04 | -40.00% | NA | NA | 0 | 4,894 | 15,610 |
| 173.000 | .US:SPY\13E24\173.0 | 0.01 | -0.01 | -50.00% | NA | NA | 0 | 2,994 | 1,654 |
| 173.000 | .US:SPY7\13E24\173.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 173.000 | .US:SPY\13E31\173.0 | 0.04 | -0.02 | -33.33% | NA | NA | 0 | 825 | 1,235 |
| 174.000 | .US:SPY7\13E24\174.0 | 0.01 | -0.01 | -50.00% | NA | NA | 0 | 1 | 4 |
| 174.000 | .US:SPY\13E24\174.0 | 0.01 | unch | unch | NA | NA | 0 | 132 | 487 |
| 174.000 | .US:SPY\13E31\174.0 | 0.03 | -0.01 | -25.00% | NA | NA | 0 | 831 | 315 |
| 175.000 | .US:SPY\13E31\175.0 | 0.03 | unch | unch | NA | NA | 0 | 637 | 9,167 |
| 175.000 | .US:SPY7\13E24\175.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 175.000 | .US:SPY\13E24\175.0 | 0.01 | unch | unch | NA | NA | 0 | 2,279 | 410 |
| 176.000 | .US:SPY7\13E24\176.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 177.000 | .US:SPY7\13E24\177.0 | 0.00 | NA | NA | NA | NA | 0 | 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 | NA | NA | 0 | NA | 168 |
| 136.000 | .US:SPY\13Q31\136.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,213 |
| 137.000 | .US:SPY\13Q31\137.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 260 |
| 138.000 | .US:SPY\13Q31\138.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 121 |
| 139.000 | .US:SPY\13Q24\139.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 167 |
| 139.000 | .US:SPY\13Q31\139.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 441 |
| 140.000 | .US:SPY7\13Q24\140.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 140.000 | .US:SPY\13Q24\140.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 3,830 |
| 140.000 | .US:SPY\13Q31\140.0 | 0.01 | unch | unch | NA | NA | 0 | 1 | 719 |
| 140.000 | .US:SPYJ\13Q24\140.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 141.000 | .US:SPY\13Q24\141.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 549 |
| 141.000 | .US:SPY\13Q31\141.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 180 |
| 142.000 | .US:SPY\13Q24\142.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 99 |
| 142.000 | .US:SPY\13Q31\142.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 4,927 |
| 143.000 | .US:SPYJ\13Q24\143.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 143.000 | .US:SPY7\13Q24\143.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 143.000 | .US:SPY\13Q24\143.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 2,545 |
| 143.000 | .US:SPY\13Q31\143.0 | 0.02 | +0.01 | +100.00% | NA | NA | 0 | 61 | 635 |
| 144.000 | .US:SPY\13Q31\144.0 | 0.01 | unch | unch | NA | NA | 0 | 43 | 1,064 |
| 144.000 | .US:SPYJ\13Q24\144.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 144.000 | .US:SPY7\13Q24\144.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 144.000 | .US:SPY\13Q24\144.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,550 |
| 145.000 | .US:SPYJ\13Q24\145.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 145.000 | .US:SPY\13Q31\145.0 | 0.01 | -0.01 | -50.00% | NA | NA | 0 | 259 | 2,523 |
| 145.000 | .US:SPY\13Q24\145.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 4,012 |
| 145.000 | .US:SPY7\13Q24\145.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 146.000 | .US:SPY\13Q24\146.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 3,366 |
| 146.000 | .US:SPY\13Q31\146.0 | 0.01 | unch | unch | NA | NA | 0 | 1 | 4,536 |
| 147.000 | .US:SPY\13Q31\147.0 | 0.01 | unch | unch | NA | NA | 0 | 324 | 2,250 |
| 147.000 | .US:SPY7\13Q24\147.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 147.000 | .US:SPYJ\13Q24\147.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 147.000 | .US:SPY\13Q24\147.0 | 0.01 | unch | unch | NA | NA | 0 | 116 | 3,205 |
| 148.000 | .US:SPYJ\13Q24\148.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 148.000 | .US:SPY\13Q24\148.0 | 0.01 | unch | unch | NA | NA | 0 | 106 | 1,907 |
| 148.000 | .US:SPY7\13Q24\148.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 148.000 | .US:SPY\13Q31\148.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 1,337 |
| 149.000 | .US:SPY\13Q31\149.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 39,226 |
| 149.000 | .US:SPYJ\13Q24\149.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 149.000 | .US:SPY\13Q24\149.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 3,523 |
| 149.000 | .US:SPY7\13Q24\149.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 150.000 | .US:SPY7\13Q24\150.0 | 0.07 | unch | unch | NA | NA | 0 | NA | 9 |
| 150.000 | .US:SPY\13Q24\150.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 42,703 |
| 150.000 | .US:SPYJ\13Q24\150.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 150.000 | .US:SPY\13Q31\150.0 | 0.01 | -0.01 | -50.00% | NA | NA | 0 | 30 | 18,091 |
| 151.000 | .US:SPYJ\13Q24\151.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 151.000 | .US:SPY\13Q31\151.0 | 0.04 | +0.02 | +100.00% | NA | NA | 0 | 262 | 53,672 |
| 151.000 | .US:SPY\13Q24\151.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 4,775 |
| 151.000 | .US:SPY7\13Q24\151.0 | 0.08 | unch | unch | NA | NA | 0 | NA | 1,205 |
| 152.000 | .US:SPY\13Q24\152.0 | 0.01 | unch | unch | NA | NA | 0 | 4 | 8,602 |
| 152.000 | .US:SPY7\13Q24\152.0 | 0.09 | unch | unch | NA | NA | 0 | NA | 24 |
| 152.000 | .US:SPYJ\13Q24\152.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 152.000 | .US:SPY\13Q31\152.0 | 0.04 | +0.01 | +33.33% | NA | NA | 0 | 554 | 15,266 |
| 152.500 | .US:SPY7\13Q31\152.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 152.500 | .US:SPYJ\13Q31\152.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.000 | .US:SPY\13Q31\153.0 | 0.04 | unch | unch | NA | NA | 0 | 6,343 | 44,594 |
| 153.000 | .US:SPYJ\13Q31\153.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.000 | .US:SPY7\13Q31\153.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.000 | .US:SPY7\13Q24\153.0 | 0.10 | unch | unch | NA | NA | 0 | NA | 90 |
| 153.000 | .US:SPY\13Q24\153.0 | 0.01 | unch | unch | NA | NA | 0 | 5 | 8,237 |
| 153.000 | .US:SPYJ\13Q24\153.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.500 | .US:SPYJ\13Q31\153.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 153.500 | .US:SPY7\13Q31\153.5 | 0.82 | unch | unch | NA | NA | 0 | NA | 1 |
| 154.000 | .US:SPY\13Q24\154.0 | 0.01 | unch | unch | NA | NA | 0 | 34 | 8,710 |
| 154.000 | .US:SPYJ\13Q24\154.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.000 | .US:SPY\13Q31\154.0 | 0.05 | +0.02 | +66.67% | NA | NA | 0 | 1,233 | 63,366 |
| 154.000 | .US:SPYJ\13Q31\154.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.000 | .US:SPY7\13Q31\154.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.000 | .US:SPY7\13Q24\154.0 | 0.82 | unch | unch | NA | NA | 0 | NA | 50 |
| 154.500 | .US:SPYJ\13Q31\154.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.500 | .US:SPY7\13Q31\154.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:SPYJ\13Q31\155.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:SPY\13Q24\155.0 | 0.01 | -0.01 | -50.00% | NA | NA | 0 | 104 | 6,752 |
| 155.000 | .US:SPY7\13Q31\155.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 13 |
| 155.000 | .US:SPY\13Q31\155.0 | 0.05 | +0.01 | +25.00% | NA | NA | 0 | 7,016 | 23,393 |
| 155.000 | .US:SPYJ\13Q24\155.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:SPY7\13Q24\155.0 | 0.31 | unch | unch | NA | NA | 0 | NA | 108 |
| 155.500 | .US:SPY7\13Q31\155.5 | 0.08 | unch | unch | NA | NA | 0 | NA | 50 |
| 155.500 | .US:SPY7\13Q24\155.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.500 | .US:SPYJ\13Q31\155.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.500 | .US:SPYJ\13Q24\155.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.500 | .US:SPY\13Q24\155.5 | 0.01 | unch | unch | NA | NA | 0 | 229 | 742 |
| 156.000 | .US:SPY\13Q31\156.0 | 0.07 | +0.02 | +40.00% | NA | NA | 0 | 847 | 6,393 |
| 156.000 | .US:SPY7\13Q31\156.0 | 0.57 | unch | unch | NA | NA | 0 | NA | 1 |
| 156.000 | .US:SPYJ\13Q31\156.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.000 | .US:SPY7\13Q24\156.0 | 0.06 | unch | unch | NA | NA | 0 | NA | 70 |
| 156.000 | .US:SPYJ\13Q24\156.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.000 | .US:SPY\13Q24\156.0 | 0.02 | unch | unch | NA | NA | 0 | 199 | 15,482 |
| 156.500 | .US:SPYJ\13Q31\156.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.500 | .US:SPY7\13Q31\156.5 | 0.53 | unch | unch | NA | NA | 0 | NA | 2 |
| 156.500 | .US:SPYJ\13Q24\156.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.500 | .US:SPY7\13Q24\156.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.500 | .US:SPY\13Q24\156.5 | 0.01 | -0.01 | -50.00% | NA | NA | 0 | 417 | 1,576 |
| 157.000 | .US:SPYJ\13Q31\157.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.000 | .US:SPY7\13Q31\157.0 | 0.50 | unch | unch | NA | NA | 0 | NA | 3 |
| 157.000 | .US:SPY\13Q31\157.0 | 0.09 | +0.03 | +50.00% | NA | NA | 0 | 2,818 | 21,221 |
| 157.000 | .US:SPY7\13Q24\157.0 | 0.24 | unch | unch | NA | NA | 0 | NA | 24 |
| 157.000 | .US:SPY\13Q24\157.0 | 0.01 | -0.01 | -50.00% | NA | NA | 0 | 478 | 19,323 |
| 157.000 | .US:SPYJ\13Q24\157.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.500 | .US:SPY\13Q24\157.5 | 0.02 | unch | unch | NA | NA | 0 | 669 | 2,496 |
| 157.500 | .US:SPY7\13Q31\157.5 | 0.79 | unch | unch | NA | NA | 0 | NA | 46 |
| 157.500 | .US:SPYJ\13Q31\157.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.500 | .US:SPY7\13Q24\157.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.500 | .US:SPYJ\13Q24\157.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.000 | .US:SPY\13Q31\158.0 | 0.11 | +0.05 | +83.33% | NA | NA | 0 | 611 | 56,194 |
| 158.000 | .US:SPYJ\13Q31\158.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.000 | .US:SPYJ\13Q24\158.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.000 | .US:SPY\13Q24\158.0 | 0.02 | unch | unch | NA | NA | 0 | 567 | 12,071 |
| 158.000 | .US:SPY7\13Q24\158.0 | 0.32 | unch | unch | NA | NA | 0 | NA | 213 |
| 158.000 | .US:SPY7\13Q31\158.0 | 1.56 | unch | unch | NA | NA | 0 | NA | 1 |
| 158.500 | .US:SPY7\13Q31\158.5 | 0.22 | unch | unch | NA | NA | 0 | NA | 302 |
| 158.500 | .US:SPY7\13Q24\158.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.500 | .US:SPYJ\13Q24\158.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.500 | .US:SPY\13Q24\158.5 | 0.03 | +0.01 | +50.00% | NA | NA | 0 | 565 | 2,527 |
| 158.500 | .US:SPYJ\13Q31\158.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.000 | .US:SPY7\13Q24\159.0 | 0.17 | unch | unch | NA | NA | 0 | NA | 352 |
| 159.000 | .US:SPY\13Q24\159.0 | 0.03 | +0.01 | +50.00% | NA | NA | 0 | 6,056 | 30,670 |
| 159.000 | .US:SPY7\13Q31\159.0 | 0.11 | unch | unch | NA | NA | 0 | NA | 399 |
| 159.000 | .US:SPYJ\13Q24\159.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.000 | .US:SPYJ\13Q31\159.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.000 | .US:SPY\13Q31\159.0 | 0.15 | +0.06 | +66.67% | NA | NA | 0 | 9,389 | 35,320 |
| 159.500 | .US:SPY\13Q24\159.5 | 0.04 | +0.01 | +33.33% | NA | NA | 0 | 799 | 7,914 |
| 159.500 | .US:SPYJ\13Q31\159.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.500 | .US:SPY7\13Q31\159.5 | 0.18 | unch | unch | NA | NA | 0 | NA | 23 |
| 159.500 | .US:SPY7\13Q24\159.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.500 | .US:SPYJ\13Q24\159.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.000 | .US:SPYJ\13Q31\160.0 | 0.38 | unch | unch | NA | NA | 0 | NA | 3 |
| 160.000 | .US:SPY7\13Q31\160.0 | 0.24 | -0.77 | -76.24% | NA | NA | 0 | 3 | 16 |
| 160.000 | .US:SPY7\13Q24\160.0 | 0.04 | unch | unch | NA | NA | 0 | NA | 671 |
| 160.000 | .US:SPY\13Q24\160.0 | 0.04 | +0.01 | +33.33% | NA | NA | 0 | 1,464 | 34,220 |
| 160.000 | .US:SPYJ\13Q24\160.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.000 | .US:SPY\13Q31\160.0 | 0.20 | +0.08 | +66.67% | NA | NA | 0 | 8,982 | 32,434 |
| 160.500 | .US:SPY\13Q24\160.5 | 0.05 | +0.01 | +25.00% | NA | NA | 0 | 1,321 | 2,928 |
| 160.500 | .US:SPYJ\13Q24\160.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.500 | .US:SPY7\13Q24\160.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.500 | .US:SPYJ\13Q31\160.5 | 0.57 | unch | unch | NA | NA | 0 | NA | 10 |
| 160.500 | .US:SPY7\13Q31\160.5 | 1.30 | unch | unch | NA | NA | 0 | NA | 1 |
| 161.000 | .US:SPY\13Q24\161.0 | 0.05 | +0.01 | +25.00% | NA | NA | 0 | 13,067 | 60,737 |
| 161.000 | .US:SPY7\13Q24\161.0 | 0.09 | unch | unch | NA | NA | 0 | NA | 17 |
| 161.000 | .US:SPYJ\13Q24\161.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.000 | .US:SPY7\13Q31\161.0 | 0.22 | -0.04 | -15.38% | NA | NA | 0 | 3 | 213 |
| 161.000 | .US:SPY\13Q31\161.0 | 0.26 | +0.11 | +73.33% | NA | NA | 0 | 13,475 | 19,659 |
| 161.000 | .US:SPYJ\13Q31\161.0 | 0.66 | unch | unch | NA | NA | 0 | NA | 3 |
| 161.500 | .US:SPY7\13Q24\161.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.500 | .US:SPY\13Q24\161.5 | 0.06 | +0.01 | +20.00% | NA | NA | 0 | 8,479 | 4,746 |
| 161.500 | .US:SPYJ\13Q31\161.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.500 | .US:SPY7\13Q31\161.5 | 0.42 | +0.24 | +133.33% | NA | NA | 0 | 4 | 50 |
| 161.500 | .US:SPYJ\13Q24\161.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.000 | .US:SPY7\13Q31\162.0 | 0.54 | unch | unch | NA | NA | 0 | NA | 3,526 |
| 162.000 | .US:SPY\13Q24\162.0 | 0.07 | +0.01 | +16.67% | NA | NA | 0 | 17,110 | 62,096 |
| 162.000 | .US:SPYJ\13Q24\162.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.000 | .US:SPY\13Q31\162.0 | 0.34 | +0.11 | +47.83% | NA | NA | 0 | 8,720 | 42,125 |
| 162.000 | .US:SPY7\13Q24\162.0 | 0.12 | -0.19 | -61.29% | NA | NA | 0 | 8 | 182 |
| 162.000 | .US:SPYJ\13Q31\162.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.500 | .US:SPY7\13Q24\162.5 | 0.16 | +0.07 | +77.78% | NA | NA | 0 | 1 | 10 |
| 162.500 | .US:SPYJ\13Q24\162.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.500 | .US:SPY\13Q24\162.5 | 0.08 | +0.01 | +14.29% | NA | NA | 0 | 20,217 | 4,613 |
| 163.000 | .US:SPYJ\13Q24\163.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.000 | .US:SPY7\13Q31\163.0 | 0.58 | +0.20 | +52.63% | NA | NA | 0 | 501 | 44 |
| 163.000 | .US:SPY\13Q24\163.0 | 0.12 | +0.02 | +20.00% | NA | NA | 0 | 36,194 | 97,323 |
| 163.000 | .US:SPY7\13Q24\163.0 | 0.22 | +0.08 | +57.14% | NA | NA | 0 | 275 | NA |
| 163.000 | .US:SPYJ\13Q31\163.0 | 1.09 | unch | unch | NA | NA | 0 | NA | 13 |
| 163.000 | .US:SPY\13Q31\163.0 | 0.49 | +0.15 | +44.12% | NA | NA | 0 | 17,032 | 41,918 |
| 163.500 | .US:SPYJ\13Q24\163.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.500 | .US:SPY\13Q24\163.5 | 0.16 | +0.03 | +23.08% | NA | NA | 0 | 25,886 | 9,529 |
| 163.500 | .US:SPY7\13Q24\163.5 | 0.30 | -0.03 | -9.09% | NA | NA | 0 | 34 | 38 |
| 164.000 | .US:SPYJ\13Q24\164.0 | 0.26 | unch | unch | NA | NA | 0 | NA | 13 |
| 164.000 | .US:SPY\13Q24\164.0 | 0.21 | +0.04 | +23.53% | NA | NA | 0 | 62,640 | 76,024 |
| 164.000 | .US:SPY7\13Q24\164.0 | 0.07 | -0.16 | -69.57% | NA | NA | 0 | 16 | 10 |
| 164.000 | .US:SPYJ\13Q31\164.0 | 1.41 | unch | unch | NA | NA | 0 | NA | 9 |
| 164.000 | .US:SPY7\13Q31\164.0 | 0.75 | -0.14 | -15.73% | NA | NA | 0 | 552 | 1,576 |
| 164.000 | .US:SPY\13Q31\164.0 | 0.66 | +0.20 | +43.48% | NA | NA | 0 | 36,524 | 39,704 |
| 164.500 | .US:SPY\13Q24\164.5 | 0.30 | +0.09 | +42.86% | NA | NA | 0 | 32,216 | 21,082 |
| 164.500 | .US:SPYJ\13Q24\164.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 164.500 | .US:SPY7\13Q24\164.5 | 0.18 | unch | unch | NA | NA | 0 | NA | 46 |
| 165.000 | .US:SPY7\13Q31\165.0 | 1.02 | +0.47 | +85.45% | NA | NA | 0 | 645 | 1,020 |
| 165.000 | .US:SPYJ\13Q31\165.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 165.000 | .US:SPY\13Q31\165.0 | 0.94 | +0.27 | +40.30% | NA | NA | 0 | 39,153 | 34,448 |
| 165.000 | .US:SPYJ\13Q24\165.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 165.000 | .US:SPY\13Q24\165.0 | 0.41 | +0.12 | +41.38% | NA | NA | 0 | 68,340 | 167,563 |
| 165.000 | .US:SPY7\13Q24\165.0 | 0.59 | +0.32 | +118.52% | NA | NA | 0 | 791 | 172 |
| 165.500 | .US:SPY7\13Q24\165.5 | 0.89 | +0.40 | +81.63% | NA | NA | 0 | 1,598 | NA |
| 165.500 | .US:SPY\13Q24\165.5 | 0.58 | +0.20 | +52.63% | NA | NA | 0 | 39,834 | 24,472 |
| 165.500 | .US:SPYJ\13Q24\165.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 166.000 | .US:SPYJ\13Q31\166.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 166.000 | .US:SPYJ\13Q24\166.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 166.000 | .US:SPY7\13Q31\166.0 | 1.41 | +0.52 | +58.43% | NA | NA | 0 | 3,826 | 2,124 |
| 166.000 | .US:SPY7\13Q24\166.0 | 0.86 | +0.41 | +91.11% | NA | NA | 0 | 1,159 | 1,328 |
| 166.000 | .US:SPY\13Q24\166.0 | 0.78 | +0.27 | +52.94% | NA | NA | 0 | 206,143 | 64,561 |
| 166.000 | .US:SPY\13Q31\166.0 | 1.30 | +0.36 | +38.30% | NA | NA | 0 | 61,897 | 37,946 |
| 166.500 | .US:SPY\13Q24\166.5 | 1.02 | +0.34 | +50.00% | NA | NA | 0 | 105,757 | 132,605 |
| 166.500 | .US:SPY7\13Q24\166.5 | 1.16 | +0.60 | +107.14% | NA | NA | 0 | 3,671 | 2,242 |
| 166.500 | .US:SPYJ\13Q24\166.5 | 0.00 | NA | NA | NA | NA | 0 | NA | 33,000 |
| 167.000 | .US:SPY\13Q31\167.0 | 1.80 | +0.51 | +39.53% | NA | NA | 0 | 56,476 | 12,178 |
| 167.000 | .US:SPY\13Q24\167.0 | 1.30 | +0.45 | +52.94% | NA | NA | 0 | 77,417 | 28,138 |
| 167.000 | .US:SPYJ\13Q24\167.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 167.000 | .US:SPY7\13Q24\167.0 | 1.71 | +0.91 | +113.75% | NA | NA | 0 | 1,994 | 1,357 |
| 167.000 | .US:SPYJ\13Q31\167.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 167.000 | .US:SPY7\13Q31\167.0 | 1.94 | +0.69 | +55.20% | NA | NA | 0 | 3,329 | 96 |
| 167.500 | .US:SPY7\13Q24\167.5 | 2.14 | +1.12 | +109.80% | NA | NA | 0 | 3,302 | 650 |
| 167.500 | .US:SPY\13Q24\167.5 | 1.65 | +0.56 | +51.38% | NA | NA | 0 | 49,481 | 14,107 |
| 167.500 | .US:SPYJ\13Q24\167.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 168.000 | .US:SPY7\13Q24\168.0 | 2.69 | +1.58 | +142.34% | NA | NA | 0 | 1,220 | 219 |
| 168.000 | .US:SPY\13Q24\168.0 | 2.04 | +0.65 | +46.76% | NA | NA | 0 | 50,549 | 9,116 |
| 168.000 | .US:SPY7\13Q31\168.0 | 2.46 | +0.74 | +43.02% | NA | NA | 0 | 3,545 | 680 |
| 168.000 | .US:SPY\13Q31\168.0 | 2.42 | +0.62 | +34.44% | NA | NA | 0 | 35,324 | 2,878 |
| 168.000 | .US:SPYJ\13Q31\168.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 168.000 | .US:SPYJ\13Q24\168.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 168.500 | .US:SPYJ\13Q24\168.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 168.500 | .US:SPY\13Q24\168.5 | 2.55 | +0.82 | +47.40% | NA | NA | 0 | 24,787 | 1,817 |
| 168.500 | .US:SPY7\13Q24\168.5 | 2.54 | +0.72 | +39.56% | NA | NA | 0 | 1,512 | 287 |
| 169.000 | .US:SPY\13Q31\169.0 | 3.17 | +0.72 | +29.39% | NA | NA | 0 | 9,018 | 897 |
| 169.000 | .US:SPYJ\13Q31\169.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 169.000 | .US:SPY7\13Q24\169.0 | 1.08 | -0.94 | -46.53% | NA | NA | 0 | 385 | 10 |
| 169.000 | .US:SPY7\13Q31\169.0 | 2.97 | +0.71 | +31.42% | NA | NA | 0 | 1,879 | 63 |
| 169.000 | .US:SPYJ\13Q24\169.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 169.000 | .US:SPY\13Q24\169.0 | 2.93 | +0.92 | +45.77% | NA | NA | 0 | 17,498 | 2,099 |
| 169.500 | .US:SPYJ\13Q24\169.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 169.500 | .US:SPY7\13Q24\169.5 | 3.20 | +1.46 | +83.91% | NA | NA | 0 | 47 | NA |
| 169.500 | .US:SPY\13Q24\169.5 | 3.97 | +1.51 | +61.38% | NA | NA | 0 | 4,947 | 457 |
| 170.000 | .US:SPY\13Q31\170.0 | 4.03 | +0.85 | +26.73% | NA | NA | 0 | 6,711 | 5,759 |
| 170.000 | .US:SPY7\13Q31\170.0 | 2.56 | +0.40 | +18.52% | NA | NA | 0 | 581 | NA |
| 170.000 | .US:SPY\13Q24\170.0 | 4.30 | +1.30 | +43.33% | NA | NA | 0 | 11,929 | 979 |
| 170.000 | .US:SPY7\13Q24\170.0 | 2.22 | unch | unch | NA | NA | 0 | 56 | NA |
| 170.000 | .US:SPYJ\13Q24\170.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 170.000 | .US:SPYJ\13Q31\170.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 170.500 | .US:SPY\13Q24\170.5 | 4.75 | +1.38 | +40.95% | NA | NA | 0 | 1,327 | 163 |
| 170.500 | .US:SPY7\13Q24\170.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 171.000 | .US:SPY7\13Q24\171.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 171.000 | .US:SPY\13Q24\171.0 | 5.47 | +1.94 | +54.96% | NA | NA | 0 | 2,324 | 100 |
| 171.000 | .US:SPY\13Q31\171.0 | 5.39 | +1.40 | +35.09% | NA | NA | 0 | 1,611 | 160 |
| 172.000 | .US:SPY\13Q24\172.0 | 6.30 | +1.90 | +43.18% | NA | NA | 0 | 449 | 198 |
| 172.000 | .US:SPY7\13Q24\172.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 172.000 | .US:SPY\13Q31\172.0 | 6.34 | +1.42 | +28.86% | NA | NA | 0 | 410 | 227 |
| 173.000 | .US:SPY\13Q24\173.0 | 5.09 | +0.37 | +7.84% | NA | NA | 0 | 140 | NA |
| 173.000 | .US:SPY7\13Q24\173.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 173.000 | .US:SPY\13Q31\173.0 | 7.25 | +2.45 | +51.04% | NA | NA | 0 | 289 | NA |
| 174.000 | .US:SPY\13Q24\174.0 | 6.69 | unch | unch | NA | NA | 0 | NA | 17 |
| 174.000 | .US:SPY7\13Q24\174.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 174.000 | .US:SPY\13Q31\174.0 | 6.79 | unch | unch | NA | NA | 0 | NA | 170 |
| 175.000 | .US:SPY7\13Q24\175.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 175.000 | .US:SPY\13Q24\175.0 | 7.38 | -0.33 | -4.28% | NA | NA | 0 | 105 | 65 |
| 175.000 | .US:SPY\13Q31\175.0 | 7.80 | +0.02 | +0.26% | NA | NA | 0 | 4 | 95 |
| 176.000 | .US:SPY7\13Q24\176.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 177.000 | .US:SPY7\13Q24\177.0 | 0.00 | NA | NA | NA | NA | 0 | 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.