SPDR S&P 500
(AMEX: SPY)
164.90
-0.55
-0.33%
-0.55
-0.33%
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 | 0.06 | 29.750 | 29.88 | NA | 10 |
| 136.000 | .US:SPY\13E31\136.0 | 29.15 | unch | unch | 0.07 | 28.750 | 28.89 | NA | 10 |
| 137.000 | .US:SPY\13E31\137.0 | 0.00 | NA | NA | NA | 27.750 | 27.89 | NA | NA |
| 138.000 | .US:SPY\13E31\138.0 | 26.58 | unch | unch | 0.07 | 26.750 | 26.89 | NA | 4 |
| 139.000 | .US:SPY\13E31\139.0 | 0.00 | NA | NA | NA | 25.750 | 25.89 | NA | NA |
| 140.000 | .US:SPY\13E31\140.0 | 26.25 | unch | unch | 0.07 | 24.750 | 24.89 | NA | 1 |
| 141.000 | .US:SPY\13E31\141.0 | 0.00 | NA | NA | NA | 23.750 | 23.89 | NA | NA |
| 142.000 | .US:SPY\13E31\142.0 | 0.00 | NA | NA | NA | 22.750 | 22.89 | NA | NA |
| 143.000 | .US:SPY\13E31\143.0 | 16.42 | unch | unch | 0.07 | 21.760 | 21.89 | NA | 38 |
| 144.000 | .US:SPY\13E31\144.0 | 0.00 | NA | NA | NA | 20.760 | 20.9 | NA | NA |
| 145.000 | .US:SPY\13E31\145.0 | 14.95 | unch | unch | 0.08 | 19.760 | 19.9 | NA | 29 |
| 146.000 | .US:SPY\13E31\146.0 | 14.01 | unch | unch | 0.08 | 18.760 | 18.9 | NA | 96 |
| 147.000 | .US:SPY\13E31\147.0 | 19.53 | unch | unch | 0.08 | 17.770 | 17.9 | NA | 166 |
| 148.000 | .US:SPY\13E31\148.0 | 11.98 | unch | unch | 0.09 | 16.770 | 16.91 | NA | 25 |
| 149.000 | .US:SPY\13E31\149.0 | 11.11 | unch | unch | 0.09 | 15.770 | 15.91 | NA | 52 |
| 150.000 | .US:SPY\13E31\150.0 | 14.45 | -1.31 | -8.31% | 0.09 | 14.780 | 14.91 | 10 | 61 |
| 151.000 | .US:SPY\13E31\151.0 | 15.30 | unch | unch | 0.09 | 13.780 | 13.91 | NA | 56 |
| 152.000 | .US:SPY\13E31\152.0 | 11.52 | unch | unch | 0.10 | 12.790 | 12.92 | NA | 105 |
| 152.500 | .US:SPY7\13E31\152.5 | 0.00 | NA | NA | NA | 10.050 | 14 | NA | NA |
| 152.500 | .US:SPY\13E31\152.5 | 0.00 | NA | NA | NA | 12.290 | 12.42 | NA | NA |
| 152.500 | .US:SPYJ\13E31\152.5 | 0.00 | NA | NA | NA | 9.800 | 14.79 | NA | NA |
| 153.000 | .US:SPY7\13E31\153.0 | 0.00 | NA | NA | NA | 9.550 | 13.53 | NA | NA |
| 153.000 | .US:SPY\13E31\153.0 | 9.84 | unch | unch | 0.10 | 11.790 | 11.92 | NA | 141 |
| 153.000 | .US:SPYJ\13E31\153.0 | 0.00 | NA | NA | NA | 9.150 | 14.12 | NA | NA |
| 153.500 | .US:SPY7\13E31\153.5 | 0.00 | NA | NA | NA | 9.050 | 13 | NA | NA |
| 153.500 | .US:SPYJ\13E31\153.5 | 0.00 | NA | NA | NA | 8.550 | 13.53 | NA | NA |
| 153.500 | .US:SPY\13E31\153.5 | 0.00 | NA | NA | NA | 11.300 | 11.42 | NA | NA |
| 154.000 | .US:SPY7\13E31\154.0 | 8.64 | unch | unch | 1.72 | 8.560 | 12.54 | NA | NA |
| 154.000 | .US:SPY\13E31\154.0 | 12.00 | unch | unch | 0.11 | 10.800 | 10.93 | NA | 303 |
| 154.000 | .US:SPYJ\13E31\154.0 | 0.00 | NA | NA | NA | 8.050 | 13.03 | NA | NA |
| 154.500 | .US:SPY7\13E31\154.5 | 0.00 | NA | NA | NA | 7.990 | 11.85 | NA | NA |
| 154.500 | .US:SPYJ\13E31\154.5 | 0.00 | NA | NA | NA | 7.650 | 12.62 | NA | NA |
| 154.500 | .US:SPY\13E31\154.5 | 0.00 | NA | NA | NA | 10.300 | 10.43 | NA | NA |
| 155.000 | .US:SPY7\13E31\155.0 | 0.00 | NA | NA | NA | 7.460 | 11.54 | NA | NA |
| 155.000 | .US:SPYJ\13E31\155.0 | 0.00 | NA | NA | NA | 7.150 | 12.12 | NA | NA |
| 155.000 | .US:SPY\13E31\155.0 | 9.60 | -0.28 | -2.83% | 0.11 | 9.800 | 9.93 | 1 | 274 |
| 155.500 | .US:SPY7\13E31\155.5 | 0.00 | NA | NA | NA | 6.970 | 10.95 | NA | NA |
| 155.500 | .US:SPYJ\13E31\155.5 | 0.00 | NA | NA | NA | 6.550 | 11.54 | NA | NA |
| 155.500 | .US:SPY\13E31\155.5 | 0.00 | NA | NA | NA | 9.310 | 9.43 | NA | NA |
| 156.000 | .US:SPYJ\13E31\156.0 | 0.00 | NA | NA | NA | 6.300 | 11.29 | NA | NA |
| 156.000 | .US:SPY\13E31\156.0 | 8.95 | unch | unch | 0.11 | 8.810 | 8.93 | NA | 490 |
| 156.000 | .US:SPY7\13E31\156.0 | 0.00 | NA | NA | NA | 6.680 | 10 | NA | NA |
| 156.500 | .US:SPYJ\13E31\156.5 | 0.00 | NA | NA | NA | 5.550 | 10.54 | NA | NA |
| 156.500 | .US:SPY7\13E31\156.5 | 4.44 | unch | unch | 1.68 | 5.970 | 10 | NA | 3 |
| 156.500 | .US:SPY\13E31\156.5 | 7.75 | unch | unch | 0.12 | 8.320 | 8.44 | 3 | 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 | 1.75 | 5.500 | 9.57 | NA | 152 |
| 157.000 | .US:SPY\13E31\157.0 | 7.37 | -1.18 | -13.80% | 0.13 | 7.830 | 7.95 | 17 | 952 |
| 157.500 | .US:SPY7\13E31\157.5 | 3.00 | unch | unch | 1.63 | 5.010 | 8.95 | NA | 1 |
| 157.500 | .US:SPYJ\13E31\157.5 | 0.00 | NA | NA | NA | 4.910 | 9.9 | NA | NA |
| 157.500 | .US:SPY\13E31\157.5 | 7.25 | +0.46 | +6.77% | 0.13 | 7.340 | 7.45 | 12 | NA |
| 158.000 | .US:SPY\13E31\158.0 | 6.66 | -0.68 | -9.26% | 0.14 | 6.850 | 6.96 | 46 | 4,026 |
| 158.000 | .US:SPY7\13E31\158.0 | 3.33 | unch | unch | 1.75 | 4.780 | 8.57 | NA | 554 |
| 158.000 | .US:SPYJ\13E31\158.0 | 0.00 | NA | NA | NA | 4.450 | 9.43 | NA | NA |
| 158.500 | .US:SPY7\13E31\158.5 | 3.98 | unch | unch | 1.53 | 4.910 | 7.85 | NA | 1 |
| 158.500 | .US:SPYJ\13E31\158.5 | 0.00 | NA | NA | NA | 3.800 | 8.79 | NA | NA |
| 158.500 | .US:SPY\13E31\158.5 | 6.07 | +0.03 | +0.50% | 0.16 | 6.370 | 6.48 | 132 | NA |
| 159.000 | .US:SPYJ\13E31\159.0 | 0.00 | NA | NA | NA | 3.470 | 8.45 | NA | NA |
| 159.000 | .US:SPY\13E31\159.0 | 5.74 | -0.83 | -12.63% | 0.19 | 5.890 | 6.01 | 21 | 15,297 |
| 159.000 | .US:SPY7\13E31\159.0 | 2.49 | unch | unch | 1.78 | 3.790 | 7.6 | NA | 3 |
| 159.500 | .US:SPYJ\13E31\159.5 | 0.00 | NA | NA | NA | 2.650 | 7.64 | NA | NA |
| 159.500 | .US:SPY7\13E31\159.5 | 3.30 | unch | unch | 1.55 | 3.940 | 6.87 | NA | 193 |
| 159.500 | .US:SPY\13E31\159.5 | 4.80 | unch | unch | 0.19 | 5.410 | 5.51 | 30 | NA |
| 160.000 | .US:SPY7\13E31\160.0 | 7.65 | unch | unch | 1.83 | 3.480 | 6.65 | NA | 325 |
| 160.000 | .US:SPY\13E31\160.0 | 5.03 | -0.74 | -12.82% | 0.22 | 4.940 | 5.04 | 1,934 | 7,652 |
| 160.000 | .US:SPYJ\13E31\160.0 | 0.00 | NA | NA | NA | 2.400 | 7.39 | NA | NA |
| 160.500 | .US:SPYJ\13E31\160.5 | 0.00 | NA | NA | NA | 1.800 | 6.77 | NA | NA |
| 160.500 | .US:SPY7\13E31\160.5 | 2.91 | unch | unch | 1.68 | 3.550 | 6 | NA | 387 |
| 160.500 | .US:SPY\13E31\160.5 | 4.20 | -0.82 | -16.33% | 0.25 | 4.480 | 4.57 | 103 | 163 |
| 161.000 | .US:SPYJ\13E31\161.0 | 0.00 | NA | NA | NA | 1.600 | 6.56 | NA | NA |
| 161.000 | .US:SPY\13E31\161.0 | 3.86 | -0.88 | -18.57% | 0.30 | 4.030 | 4.12 | 70 | 4,868 |
| 161.000 | .US:SPY7\13E31\161.0 | 2.66 | unch | unch | 0.58 | 3.300 | 4.4 | NA | 17 |
| 161.500 | .US:SPYJ\13E31\161.5 | 0.00 | NA | NA | NA | 1.150 | 6.14 | NA | NA |
| 161.500 | .US:SPY7\13E31\161.5 | 1.05 | unch | unch | 1.63 | 1.980 | 4.95 | NA | 5 |
| 161.500 | .US:SPY\13E31\161.5 | 3.68 | -0.43 | -10.46% | 0.35 | 3.590 | 3.67 | 400 | 198 |
| 162.000 | .US:SPY7\13E31\162.0 | 3.70 | unch | unch | 0.43 | 2.870 | 3.25 | NA | 1,269 |
| 162.000 | .US:SPYJ\13E31\162.0 | 0.00 | NA | NA | NA | 0.750 | 5.46 | NA | NA |
| 162.000 | .US:SPY\13E31\162.0 | 3.19 | -0.57 | -15.16% | 0.42 | 3.200 | 3.24 | 1,941 | 5,673 |
| 162.500 | .US:SPY7\13E31\162.5 | 3.25 | unch | unch | 0.56 | 2.470 | 2.88 | NA | 36 |
| 162.500 | .US:SPY\13E31\162.5 | 2.81 | -0.58 | -17.11% | 0.49 | 2.780 | 2.81 | 875 | 325 |
| 162.500 | .US:SPYJ\13E31\162.5 | 0.00 | NA | NA | NA | 0.330 | 5 | NA | NA |
| 163.000 | .US:SPY7\13E31\163.0 | 2.92 | unch | unch | 0.60 | 2.390 | 2.42 | NA | 634 |
| 163.000 | .US:SPY\13E31\163.0 | 2.39 | -0.53 | -18.15% | 0.60 | 2.390 | 2.42 | 2,011 | 25,844 |
| 163.000 | .US:SPYJ\13E31\163.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 163.500 | .US:SPY\13E31\163.5 | 2.05 | -0.58 | -22.05% | 0.73 | 2.020 | 2.05 | 2,127 | 694 |
| 163.500 | .US:SPYJ\13E31\163.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 163.500 | .US:SPY7\13E31\163.5 | 2.37 | unch | unch | 0.73 | 2.020 | 2.05 | NA | 142 |
| 164.000 | .US:SPYJ\13E31\164.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 164.000 | .US:SPY7\13E31\164.0 | 1.47 | -0.73 | -33.18% | 0.89 | 1.670 | 1.71 | 41 | 66 |
| 164.000 | .US:SPY\13E31\164.0 | 1.64 | -0.47 | -22.27% | 0.88 | 1.680 | 1.7 | 19,317 | 24,986 |
| 164.500 | .US:SPY7\13E31\164.5 | 1.21 | -0.67 | -35.64% | 1.07 | 1.360 | 1.39 | 56 | 21 |
| 164.500 | .US:SPY\13E31\164.5 | 1.39 | -0.50 | -26.46% | 1.06 | 1.370 | 1.38 | 5,328 | 1,726 |
| 164.500 | .US:SPYJ\13E31\164.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 165.000 | .US:SPYJ\13E31\165.0 | 0.72 | unch | unch | 4.99 | NA | 4.99 | NA | 10 |
| 165.000 | .US:SPY\13E31\165.0 | 1.09 | -0.43 | -28.29% | 1.09 | 1.080 | 1.09 | 24,425 | 87,767 |
| 165.000 | .US:SPY7\13E31\165.0 | 1.08 | -0.46 | -29.87% | 1.1 | 1.080 | 1.1 | 45 | 511 |
| 165.500 | .US:SPYJ\13E31\165.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 165.500 | .US:SPY7\13E31\165.5 | 0.81 | -0.39 | -32.50% | 0.85 | 0.830 | 0.85 | 2 | 475 |
| 165.500 | .US:SPY\13E31\165.5 | 0.83 | -0.37 | -30.83% | 0.85 | 0.830 | 0.85 | 4,535 | 3,019 |
| 166.000 | .US:SPY\13E31\166.0 | 0.62 | -0.35 | -36.08% | 0.63 | 0.620 | 0.63 | 5,813 | 53,486 |
| 166.000 | .US:SPY7\13E31\166.0 | 0.93 | unch | unch | 0.64 | 0.620 | 0.64 | NA | 3,639 |
| 166.000 | .US:SPYJ\13E31\166.0 | 0.55 | unch | unch | 4.99 | NA | 4.99 | NA | 10 |
| 166.500 | .US:SPYJ\13E31\166.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 166.500 | .US:SPY\13E31\166.5 | 0.45 | -0.25 | -35.71% | 0.46 | 0.450 | 0.46 | 3,125 | 11,486 |
| 166.500 | .US:SPY7\13E31\166.5 | 0.41 | -0.33 | -44.59% | 0.47 | 0.450 | 0.47 | 719 | 146 |
| 167.000 | .US:SPY7\13E31\167.0 | 0.31 | -0.24 | -43.64% | 0.34 | 0.310 | 0.34 | 32 | 3,055 |
| 167.000 | .US:SPY\13E31\167.0 | 0.33 | -0.24 | -42.11% | 0.33 | 0.320 | 0.33 | 12,648 | 94,225 |
| 167.000 | .US:SPYJ\13E31\167.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 167.500 | .US:SPYJ\13E31\167.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 167.500 | .US:SPY7\13E31\167.5 | 0.47 | unch | unch | 0.23 | 0.210 | 0.23 | NA | 357 |
| 167.500 | .US:SPY\13E31\167.5 | 0.22 | -0.17 | -43.59% | 0.23 | 0.220 | 0.23 | 484 | 1,123 |
| 168.000 | .US:SPYJ\13E31\168.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 168.000 | .US:SPY\13E31\168.0 | 0.17 | -0.12 | -41.38% | 0.17 | 0.150 | 0.17 | 12,590 | 95,532 |
| 168.000 | .US:SPY7\13E31\168.0 | 0.26 | unch | unch | 0.16 | 0.140 | 0.16 | NA | 7,261 |
| 168.500 | .US:SPY\13E31\168.5 | 0.10 | -0.15 | -60.00% | 0.11 | 0.100 | 0.11 | 47 | 330 |
| 168.500 | .US:SPYJ\13E31\168.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 168.500 | .US:SPY7\13E31\168.5 | 0.21 | unch | unch | 0.11 | 0.100 | 0.11 | NA | 12 |
| 169.000 | .US:SPY7\13E31\169.0 | 0.14 | unch | unch | 0.08 | 0.070 | 0.08 | NA | 1,277 |
| 169.000 | .US:SPYJ\13E31\169.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 169.000 | .US:SPY\13E31\169.0 | 0.08 | -0.06 | -42.86% | 0.08 | 0.070 | 0.08 | 752 | 48,360 |
| 169.500 | .US:SPY7\13E31\169.5 | 0.00 | NA | NA | NA | 0.040 | 0.07 | NA | NA |
| 169.500 | .US:SPY\13E31\169.5 | 0.05 | -0.04 | -44.44% | 0.06 | 0.050 | 0.06 | 6 | 1,028 |
| 169.500 | .US:SPYJ\13E31\169.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 170.000 | .US:SPY7\13E31\170.0 | 0.06 | unch | unch | 0.05 | 0.030 | 0.05 | NA | 625 |
| 170.000 | .US:SPYJ\13E31\170.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 170.000 | .US:SPY\13E31\170.0 | 0.04 | -0.04 | -50.00% | 0.04 | 0.030 | 0.04 | 8,103 | 166,330 |
| 170.500 | .US:SPY\13E31\170.5 | 0.02 | -0.05 | -71.43% | 0.03 | 0.020 | 0.03 | 20 | 136 |
| 170.500 | .US:SPYJ\13E31\170.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 170.500 | .US:SPY7\13E31\170.5 | 0.00 | NA | NA | NA | 0.020 | 0.04 | NA | NA |
| 171.000 | .US:SPY\13E31\171.0 | 0.02 | -0.02 | -50.00% | 0.02 | 0.010 | 0.02 | 177 | 10,621 |
| 171.000 | .US:SPYJ\13E31\171.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 171.000 | .US:SPY7\13E31\171.0 | 0.00 | NA | NA | NA | 0.010 | 0.03 | NA | NA |
| 171.500 | .US:SPY7\13E31\171.5 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 171.500 | .US:SPYJ\13E31\171.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 171.500 | .US:SPY\13E31\171.5 | 0.01 | unch | unch | 0.02 | 0.010 | 0.02 | 38 | NA |
| 172.000 | .US:SPY7\13E31\172.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 172.000 | .US:SPY\13E31\172.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 461 | 16,282 |
| 173.000 | .US:SPY7\13E31\173.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 173.000 | .US:SPY\13E31\173.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 1,681 |
| 174.000 | .US:SPY\13E31\174.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 785 |
| 174.000 | .US:SPY7\13E31\174.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 175.000 | .US:SPY\13E31\175.0 | 0.03 | unch | unch | 0.010 | NA | 0.010 | NA | 8,620 |
| 175.000 | .US:SPY7\13E31\175.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 176.000 | .US:SPY\13E31\176.0 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 176.000 | .US:SPY7\13E31\176.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 177.000 | .US:SPY7\13E31\177.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 177.000 | .US:SPY\13E31\177.0 | 0.03 | unch | unch | 0.03 | NA | 0.03 | 10 | NA |
| 178.000 | .US:SPY\13E31\178.0 | 0.00 | NA | NA | NA | NA | 0.03 | NA | NA |
| 179.000 | .US:SPY\13E31\179.0 | 0.00 | NA | NA | NA | NA | 0.03 | 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\13Q31\139.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 441 |
| 140.000 | .US:SPY\13Q31\140.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 4 | 720 |
| 141.000 | .US:SPY\13Q31\141.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 180 |
| 142.000 | .US:SPY\13Q31\142.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 4,927 |
| 143.000 | .US:SPY\13Q31\143.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 72 | 769 |
| 144.000 | .US:SPY\13Q31\144.0 | 0.02 | +0.01 | +100.00% | 0.010 | NA | 0.010 | 132 | 1,358 |
| 145.000 | .US:SPY\13Q31\145.0 | 0.02 | +0.01 | +100.00% | 0.02 | NA | 0.02 | 10 | 2,543 |
| 146.000 | .US:SPY\13Q31\146.0 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | NA | 4,536 |
| 147.000 | .US:SPY\13Q31\147.0 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 220 | 2,007 |
| 148.000 | .US:SPY\13Q31\148.0 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 41 | 1,337 |
| 149.000 | .US:SPY\13Q31\149.0 | 0.02 | unch | unch | 0.03 | 0.020 | 0.03 | NA | 39,226 |
| 150.000 | .US:SPY\13Q31\150.0 | 0.03 | unch | unch | 0.03 | 0.020 | 0.03 | 21 | 18,256 |
| 151.000 | .US:SPY\13Q31\151.0 | 0.03 | -0.01 | -25.00% | 0.03 | 0.020 | 0.03 | 1,082 | 55,218 |
| 152.000 | .US:SPY\13Q31\152.0 | 0.04 | unch | unch | 0.04 | 0.030 | 0.04 | 320 | 16,755 |
| 152.500 | .US:SPY\13Q31\152.5 | 0.04 | unch | unch | 0.04 | 0.030 | 0.04 | 100 | NA |
| 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 | 0.020 | 0.05 | NA | NA |
| 153.000 | .US:SPY7\13Q31\153.0 | 0.00 | NA | NA | NA | 0.020 | 0.05 | NA | NA |
| 153.000 | .US:SPYJ\13Q31\153.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 153.000 | .US:SPY\13Q31\153.0 | 0.04 | -0.01 | -20.00% | 0.04 | 0.030 | 0.04 | 192 | 44,792 |
| 153.500 | .US:SPY\13Q31\153.5 | 0.00 | NA | NA | NA | 0.040 | 0.05 | 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 | 0.06 | 0.030 | 0.06 | NA | 1 |
| 154.000 | .US:SPY7\13Q31\154.0 | 0.00 | NA | NA | NA | 0.030 | 0.06 | NA | NA |
| 154.000 | .US:SPY\13Q31\154.0 | 0.05 | unch | unch | 0.05 | 0.040 | 0.05 | 114 | 63,762 |
| 154.000 | .US:SPYJ\13Q31\154.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 154.500 | .US:SPY\13Q31\154.5 | 0.06 | +0.01 | +20.00% | 0.05 | 0.040 | 0.05 | 305 | NA |
| 154.500 | .US:SPY7\13Q31\154.5 | 0.00 | NA | NA | NA | 0.030 | 0.06 | NA | NA |
| 154.500 | .US:SPYJ\13Q31\154.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 155.000 | .US:SPY\13Q31\155.0 | 0.05 | unch | unch | 0.06 | 0.050 | 0.06 | 283 | 18,522 |
| 155.000 | .US:SPYJ\13Q31\155.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 155.000 | .US:SPY7\13Q31\155.0 | 0.05 | unch | unch | 0.06 | 0.040 | 0.06 | NA | 13 |
| 155.500 | .US:SPY\13Q31\155.5 | 0.06 | unch | unch | 0.06 | 0.050 | 0.06 | 120 | NA |
| 155.500 | .US:SPYJ\13Q31\155.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 155.500 | .US:SPY7\13Q31\155.5 | 0.08 | unch | unch | 0.07 | 0.050 | 0.07 | NA | 50 |
| 156.000 | .US:SPY\13Q31\156.0 | 0.06 | -0.01 | -14.29% | 0.07 | 0.060 | 0.07 | 198 | 8,816 |
| 156.000 | .US:SPY7\13Q31\156.0 | 0.57 | unch | unch | 0.08 | 0.050 | 0.08 | NA | 1 |
| 156.000 | .US:SPYJ\13Q31\156.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 156.500 | .US:SPY\13Q31\156.5 | 0.07 | -0.01 | -12.50% | 0.07 | 0.060 | 0.07 | 66 | NA |
| 156.500 | .US:SPY7\13Q31\156.5 | 0.53 | unch | unch | 0.08 | 0.060 | 0.08 | NA | 2 |
| 156.500 | .US:SPYJ\13Q31\156.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 157.000 | .US:SPYJ\13Q31\157.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 157.000 | .US:SPY\13Q31\157.0 | 0.08 | -0.02 | -20.00% | 0.08 | 0.070 | 0.08 | 911 | 22,590 |
| 157.000 | .US:SPY7\13Q31\157.0 | 0.50 | unch | unch | 0.09 | 0.070 | 0.09 | NA | 3 |
| 157.500 | .US:SPY\13Q31\157.5 | 0.10 | unch | unch | 0.09 | 0.080 | 0.09 | 31 | NA |
| 157.500 | .US:SPY7\13Q31\157.5 | 0.79 | unch | unch | 0.1 | 0.070 | 0.1 | NA | 46 |
| 157.500 | .US:SPYJ\13Q31\157.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 158.000 | .US:SPY\13Q31\158.0 | 0.10 | -0.01 | -9.09% | 0.11 | 0.100 | 0.11 | 695 | 58,171 |
| 158.000 | .US:SPYJ\13Q31\158.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 158.000 | .US:SPY7\13Q31\158.0 | 0.12 | -1.44 | -92.31% | 0.11 | 0.090 | 0.11 | 2 | 1 |
| 158.500 | .US:SPYJ\13Q31\158.5 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 158.500 | .US:SPY\13Q31\158.5 | 0.13 | -0.01 | -7.14% | 0.12 | 0.110 | 0.12 | 224 | NA |
| 158.500 | .US:SPY7\13Q31\158.5 | 0.22 | unch | unch | 0.13 | 0.100 | 0.13 | NA | 302 |
| 159.000 | .US:SPY\13Q31\159.0 | 0.14 | +0.01 | +7.69% | 0.14 | 0.120 | 0.14 | 388 | 38,869 |
| 159.000 | .US:SPY7\13Q31\159.0 | 0.11 | unch | unch | 0.14 | 0.120 | 0.14 | NA | 399 |
| 159.000 | .US:SPYJ\13Q31\159.0 | 0.00 | NA | NA | NA | NA | 5 | NA | NA |
| 159.500 | .US:SPY\13Q31\159.5 | 0.15 | -0.05 | -25.00% | 0.16 | 0.150 | 0.16 | 285 | NA |
| 159.500 | .US:SPY7\13Q31\159.5 | 0.18 | unch | unch | 0.17 | 0.140 | 0.17 | NA | 23 |
| 159.500 | .US:SPYJ\13Q31\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:SPY\13Q31\160.0 | 0.17 | -0.01 | -5.56% | 0.18 | 0.170 | 0.18 | 6,509 | 41,017 |
| 160.000 | .US:SPY7\13Q31\160.0 | 0.25 | -0.10 | -28.57% | 0.19 | 0.170 | 0.19 | 5 | 19 |
| 160.500 | .US:SPY\13Q31\160.5 | 0.21 | -0.01 | -4.55% | 0.22 | 0.210 | 0.22 | 1,252 | 401 |
| 160.500 | .US:SPYJ\13Q31\160.5 | 0.57 | unch | unch | 4.99 | NA | 4.99 | NA | 10 |
| 160.500 | .US:SPY7\13Q31\160.5 | 1.30 | unch | unch | 0.23 | 0.210 | 0.23 | NA | 1 |
| 161.000 | .US:SPY7\13Q31\161.0 | 0.39 | +0.16 | +69.57% | 0.27 | 0.250 | 0.27 | 150 | 213 |
| 161.000 | .US:SPYJ\13Q31\161.0 | 0.66 | unch | unch | 4.99 | NA | 4.99 | NA | 3 |
| 161.000 | .US:SPY\13Q31\161.0 | 0.26 | +0.02 | +8.33% | 0.26 | 0.250 | 0.26 | 8,864 | 37,847 |
| 161.500 | .US:SPY\13Q31\161.5 | 0.31 | +0.01 | +3.33% | 0.32 | 0.310 | 0.32 | 284 | 469 |
| 161.500 | .US:SPY7\13Q31\161.5 | 0.38 | -0.04 | -9.52% | 0.33 | 0.310 | 0.33 | 11 | 50 |
| 161.500 | .US:SPYJ\13Q31\161.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 162.000 | .US:SPY7\13Q31\162.0 | 0.40 | unch | unch | 0.39 | 0.380 | 0.39 | NA | 3,503 |
| 162.000 | .US:SPY\13Q31\162.0 | 0.39 | +0.07 | +21.88% | 0.39 | 0.380 | 0.39 | 9,672 | 36,450 |
| 162.000 | .US:SPYJ\13Q31\162.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 162.500 | .US:SPYJ\13Q31\162.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 162.500 | .US:SPY\13Q31\162.5 | 0.47 | +0.05 | +11.90% | 0.48 | 0.470 | 0.48 | 2,028 | 635 |
| 162.500 | .US:SPY7\13Q31\162.5 | 0.57 | -0.22 | -27.85% | 0.48 | 0.460 | 0.48 | 1 | 323 |
| 163.000 | .US:SPYJ\13Q31\163.0 | 1.09 | unch | unch | 4.99 | NA | 4.99 | NA | 13 |
| 163.000 | .US:SPY\13Q31\163.0 | 0.57 | +0.09 | +18.75% | 0.58 | 0.570 | 0.58 | 19,734 | 41,574 |
| 163.000 | .US:SPY7\13Q31\163.0 | 0.68 | -0.06 | -8.11% | 0.59 | 0.570 | 0.59 | 15 | 528 |
| 163.500 | .US:SPY\13Q31\163.5 | 0.72 | +0.14 | +24.14% | 0.71 | 0.700 | 0.71 | 4,372 | 7,058 |
| 163.500 | .US:SPY7\13Q31\163.5 | 0.84 | +0.25 | +42.37% | 0.72 | 0.690 | 0.72 | 812 | 307 |
| 163.500 | .US:SPYJ\13Q31\163.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 164.000 | .US:SPY\13Q31\164.0 | 0.86 | +0.17 | +24.64% | 0.87 | 0.860 | 0.87 | 54,742 | 83,840 |
| 164.000 | .US:SPYJ\13Q31\164.0 | 1.41 | unch | unch | 4.99 | NA | 4.99 | NA | 9 |
| 164.000 | .US:SPY7\13Q31\164.0 | 1.02 | +0.24 | +30.77% | 0.87 | 0.850 | 0.87 | 53 | 2,389 |
| 164.500 | .US:SPY\13Q31\164.5 | 1.05 | +0.16 | +17.98% | 1.05 | 1.040 | 1.05 | 11,839 | 7,955 |
| 164.500 | .US:SPYJ\13Q31\164.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 164.500 | .US:SPY7\13Q31\164.5 | 1.23 | +0.37 | +43.02% | 1.05 | 1.030 | 1.05 | 40 | 611 |
| 165.000 | .US:SPY7\13Q31\165.0 | 1.30 | +0.33 | +34.02% | 1.09 | 1.250 | 1.27 | 38 | 1,323 |
| 165.000 | .US:SPYJ\13Q31\165.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 165.000 | .US:SPY\13Q31\165.0 | 1.26 | +0.23 | +22.33% | 1.09 | 1.250 | 1.27 | 13,250 | 43,326 |
| 165.500 | .US:SPYJ\13Q31\165.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 165.500 | .US:SPY\13Q31\165.5 | 1.52 | +0.25 | +19.69% | 0.84 | 1.500 | 1.52 | 1,253 | 3,781 |
| 165.500 | .US:SPY7\13Q31\165.5 | 1.83 | +0.51 | +38.64% | 0.83 | 1.480 | 1.51 | 10 | 74 |
| 166.000 | .US:SPYJ\13Q31\166.0 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 166.000 | .US:SPY7\13Q31\166.0 | 1.81 | +0.31 | +20.67% | 0.63 | 1.780 | 1.81 | 129 | 5,373 |
| 166.000 | .US:SPY\13Q31\166.0 | 1.79 | +0.24 | +15.48% | 0.63 | 1.780 | 1.81 | 8,377 | 41,297 |
| 166.500 | .US:SPY\13Q31\166.5 | 2.14 | +0.44 | +25.88% | 0.46 | 2.110 | 2.14 | 893 | 267 |
| 166.500 | .US:SPY7\13Q31\166.5 | 2.75 | unch | unch | 0.47 | 2.110 | 2.15 | NA | 285 |
| 166.500 | .US:SPYJ\13Q31\166.5 | 0.00 | NA | NA | NA | NA | 4.99 | NA | NA |
| 167.000 | .US:SPY\13Q31\167.0 | 2.45 | +0.30 | +13.95% | 0.34 | 2.470 | 2.52 | 5,118 | 23,568 |
| 167.000 | .US:SPYJ\13Q31\167.0 | 0.00 | NA | NA | NA | 0.170 | 5.15 | NA | NA |
| 167.000 | .US:SPY7\13Q31\167.0 | 2.55 | +0.31 | +13.84% | 1.17 | 2.250 | 3.35 | 4 | 2,248 |
| 167.500 | .US:SPY7\13Q31\167.5 | 0.00 | NA | NA | NA | 2.470 | 3.85 | NA | NA |
| 167.500 | .US:SPYJ\13Q31\167.5 | 0.00 | NA | NA | NA | 0.400 | 5.38 | NA | NA |
| 167.500 | .US:SPY\13Q31\167.5 | 3.01 | +0.58 | +23.87% | 0.27 | 2.860 | 2.95 | 150 | 202 |
| 168.000 | .US:SPY\13Q31\168.0 | 3.30 | +0.45 | +15.79% | 0.22 | 3.300 | 3.4 | 867 | 10,371 |
| 168.000 | .US:SPY7\13Q31\168.0 | 2.30 | unch | unch | 1.67 | 2.800 | 4.85 | NA | 4,122 |
| 168.000 | .US:SPYJ\13Q31\168.0 | 0.00 | NA | NA | NA | 0.820 | 5.8 | NA | NA |
| 168.500 | .US:SPY\13Q31\168.5 | 4.21 | +1.12 | +36.25% | 0.17 | 3.750 | 3.85 | 236 | 222 |
| 168.500 | .US:SPYJ\13Q31\168.5 | 0.00 | NA | NA | NA | 1.510 | 6.5 | NA | NA |
| 168.500 | .US:SPY7\13Q31\168.5 | 0.00 | NA | NA | NA | 2.120 | 4.9 | NA | NA |
| 169.000 | .US:SPYJ\13Q31\169.0 | 0.00 | NA | NA | NA | 1.750 | 6.74 | NA | NA |
| 169.000 | .US:SPY7\13Q31\169.0 | 2.97 | unch | unch | 1.07 | 3.900 | 5.25 | NA | 1,599 |
| 169.000 | .US:SPY\13Q31\169.0 | 4.40 | +0.81 | +22.56% | 0.14 | 4.210 | 4.32 | 201 | 1,881 |
| 169.500 | .US:SPYJ\13Q31\169.5 | 0.00 | NA | NA | NA | 2.390 | 7.35 | NA | NA |
| 169.500 | .US:SPY\13Q31\169.5 | 4.20 | unch | unch | 0.12 | 4.680 | 4.8 | NA | 87 |
| 169.500 | .US:SPY7\13Q31\169.5 | 0.00 | NA | NA | NA | 3.050 | 6.23 | NA | NA |
| 170.000 | .US:SPY\13Q31\170.0 | 5.80 | +1.15 | +24.73% | 0.11 | 5.160 | 5.29 | 17 | 7,496 |
| 170.000 | .US:SPYJ\13Q31\170.0 | 0.00 | NA | NA | NA | 2.700 | 7.69 | NA | NA |
| 170.000 | .US:SPY7\13Q31\170.0 | 2.56 | unch | unch | 1.69 | 3.600 | 6.87 | NA | 216 |
| 170.500 | .US:SPY7\13Q31\170.5 | 0.00 | NA | NA | NA | 4.050 | 7.25 | NA | NA |
| 170.500 | .US:SPY\13Q31\170.5 | 0.00 | NA | NA | NA | 5.650 | 5.78 | NA | NA |
| 170.500 | .US:SPYJ\13Q31\170.5 | 0.00 | NA | NA | NA | 3.200 | 8.18 | NA | NA |
| 171.000 | .US:SPY\13Q31\171.0 | 6.25 | unch | unch | 0.09 | 6.140 | 6.27 | NA | 681 |
| 171.000 | .US:SPYJ\13Q31\171.0 | 0.00 | NA | NA | NA | 3.740 | 8.7 | NA | NA |
| 171.000 | .US:SPY7\13Q31\171.0 | 0.00 | NA | NA | NA | 4.550 | 7.86 | NA | NA |
| 171.500 | .US:SPY7\13Q31\171.5 | 0.00 | NA | NA | NA | 6.050 | 8.36 | NA | NA |
| 171.500 | .US:SPY\13Q31\171.5 | 0.00 | NA | NA | NA | 6.650 | 6.77 | NA | NA |
| 171.500 | .US:SPYJ\13Q31\171.5 | 0.00 | NA | NA | NA | 4.200 | 9.18 | NA | NA |
| 172.000 | .US:SPY7\13Q31\172.0 | 0.00 | NA | NA | NA | 6.020 | 9 | NA | NA |
| 172.000 | .US:SPY\13Q31\172.0 | 7.70 | unch | unch | 0.08 | 7.140 | 7.26 | NA | 466 |
| 173.000 | .US:SPY\13Q31\173.0 | 7.25 | unch | unch | 0.08 | 8.130 | 8.26 | NA | 197 |
| 173.000 | .US:SPY7\13Q31\173.0 | 0.00 | NA | NA | NA | 6.870 | 9.9 | NA | NA |
| 174.000 | .US:SPY\13Q31\174.0 | 6.79 | unch | unch | 0.08 | 9.130 | 9.26 | NA | 170 |
| 174.000 | .US:SPY7\13Q31\174.0 | 0.00 | NA | NA | NA | 7.750 | 11 | NA | NA |
| 175.000 | .US:SPY7\13Q31\175.0 | 0.00 | NA | NA | NA | 8.480 | 12 | NA | NA |
| 175.000 | .US:SPY\13Q31\175.0 | 10.67 | +1.33 | +14.24% | 0.08 | 10.120 | 10.26 | 5 | 69 |
| 176.000 | .US:SPY7\13Q31\176.0 | 0.00 | NA | NA | NA | 9.290 | 13 | NA | NA |
| 176.000 | .US:SPY\13Q31\176.0 | 0.00 | NA | NA | NA | 8.690 | 13.68 | NA | NA |
| 177.000 | .US:SPY7\13Q31\177.0 | 0.00 | NA | NA | NA | 10.500 | 14 | NA | NA |
| 177.000 | .US:SPY\13Q31\177.0 | 0.00 | NA | NA | NA | 9.690 | 14.68 | NA | NA |
| 178.000 | .US:SPY\13Q31\178.0 | 0.00 | NA | NA | NA | 10.740 | 15.73 | NA | NA |
| 179.000 | .US:SPY\13Q31\179.0 | 0.00 | NA | NA | NA | 11.690 | 16.68 | 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.