Stocks vs. Options: Which generates better returns?
Plug in your stock idea to find options trades offering a potentially better ROI.
Sector Update: Technology Shares Keep Gains After Fed Decision, Google's Spat With China
Sector Update: Technology
Sector Update: Technology Shares Gain Ground as Google, China Face Off Continues
Apple Inc. (NYSE: AAPL) bull put spread
Apple (AAPL) spikes on iPad announcement
(AAPL) hits the Hotlist on iPad release announcement
| Last: 224.32 | Chg: +0.48 | %Chg: +0.21% | Open: 224.18 | Vol: 15.9 M | |
| Bid: 224.39 | Ask: 224.50 | Size: 2 | High: 224.98 | Low: 222.51 | Avg Vol: 19.5 M |

OptionFinder
– Stocks vs. Options: Which generates better returns?
Plug in your stock idea in the OptionFinder tool to find options trades offering a potentially better ROI. Show OptionFinder
|
|
| Industry | Technology Equipment |
| Shares Outstanding | 906.8 M |
| 52 Wk Performance Price | 133.3% |
| Dividend | 0.00 |
| Today's High 224.98 | P/E 27.4 |
| Today's Low 222.51 | EPS 8.17 |
| Open 224.18 | Price to Book 39.5 |
| Prev Close 223.84 | |
| 52 Wk high 227.73 | Moving Averages: |
| 52 Wk Low 94.18 | 21 Day 210.26 |
| Market Cap 203 B | 50 Day 206.68 |
| Yield 0 | 200 Day 182.31 |
| Bid $ | Ask $ | Chg $ | Vol | Opn Int | Series | Bid $ | Ask $ | Chg $ | Vol | Opn Int |
|---|
| 98.15 | 99.95 | 0.48 | 0 | 3 | Mar 10 125.0 | 0.00 | 0.02 | 0.00 | 0 | 362 |
| 94.10 | 94.75 | 0.98 | 0 | 39 | Mar 10 130.0 | 0.00 | 0.01 | 0.00 | 0 | 1414 |
| 89.10 | 89.75 | 0.98 | 0 | 34 | Mar 10 135.0 | 0.00 | 0.02 | 0.00 | 0 | 554 |
| 84.10 | 84.75 | 0.98 | 0 | 45 | Mar 10 140.0 | 0.00 | 0.02 | 0.00 | 0 | 933 |
| 79.10 | 79.75 | 0.98 | 0 | 97 | Mar 10 145.0 | 0.00 | 0.02 | 0.00 | 0 | 1365 |
| 74.10 | 74.70 | 1.17 | 20 | 202 | Mar 10 150.0 | 0.00 | 0.02 | 0.00 | 0 | 1114 |
| 69.10 | 69.65 | 0.93 | 4 | 134 | Mar 10 155.0 | 0.00 | 0.01 | 0.00 | 0 | 3326 |
| 64.10 | 64.70 | 1.12 | 10 | 429 | Mar 10 160.0 | 0.00 | 0.02 | 0.00 | 0 | 3343 |
| 59.30 | 59.75 | 1.23 | 0 | 461 | Mar 10 165.0 | 0.00 | 0.01 | 0.00 | 5 | 3736 |
| 54.10 | 54.65 | 0.88 | 5 | 439 | Mar 10 170.0 | 0.00 | 0.01 | 0.00 | 0 | 4541 |
| 49.10 | 49.65 | 0.62 | 18 | 340 | Mar 10 175.0 | 0.00 | 0.01 | -0.01 | 341 | 7848 |
| 44.30 | 44.65 | 0.72 | 40 | 1914 | Mar 10 180.0 | 0.01 | 0.03 | 0.00 | 245 | 32538 |
| 39.40 | 39.60 | 0.78 | 116 | 2685 | Mar 10 185.0 | 0.02 | 0.03 | 0.00 | 2,343 | 43328 |
| 34.40 | 34.65 | 0.78 | 62 | 5746 | Mar 10 190.0 | 0.01 | 0.03 | -0.01 | 1,172 | 16980 |
| 29.45 | 29.65 | 0.77 | 162 | 7088 | Mar 10 195.0 | 0.02 | 0.04 | -0.01 | 701 | 34170 |
| 24.45 | 24.60 | 0.73 | 602 | 16301 | Mar 10 200.0 | 0.04 | 0.05 | -0.01 | 939 | 23854 |
| 14.50 | 14.65 | 0.72 | 2,108 | 27525 | Mar 10 210.0 | 0.06 | 0.07 | -0.06 | 3,161 | 30323 |
| 5.10 | 5.15 | 0.35 | 15,585 | 30613 | Mar 10 220.0 | 0.59 | 0.62 | -0.47 | 23,002 | 21141 |
| 0.31 | 0.34 | -0.19 | 20,541 | 28800 | Mar 10 230.0 | 5.80 | 5.85 | -0.98 | 4,674 | 5438 |
| 0.02 | 0.03 | -0.08 | 5,202 | 17819 | Mar 10 240.0 | 15.45 | 15.60 | -0.83 | 931 | 907 |
| 0.01 | 0.02 | -0.03 | 865 | 8906 | Mar 10 250.0 | 25.40 | 25.60 | -0.83 | 104 | 481 |
| 0.00 | 0.02 | 0.00 | 103 | 2077 | Mar 10 260.0 | 35.45 | 35.60 | -0.77 | 44 | 199 |
| 0.00 | 0.02 | 0.00 | 0 | 628 | Mar 10 270.0 | 45.30 | 45.90 | -0.90 | 0 | 3 |
| 0.00 | 0.02 | 0.00 | 0 | 965 | Mar 10 280.0 | 55.30 | 55.90 | -0.90 | 0 | 0 |
| 0.00 | 0.02 | 0.00 | 0 | 121 | Mar 10 290.0 | 65.30 | 65.90 | -1.45 | 0 | 0 |
| 0.00 | 0.02 | 0.00 | 0 | 229 | Mar 10 300.0 | 75.10 | 76.85 | -1.08 | 0 | 0 |
| 133.20 | 135.00 | 0.68 | 0 | 103 | Apr 10 90.0 | 0.00 | 0.02 | 0.00 | 0 | 1723 |
| 129.15 | 129.80 | 0.93 | 0 | 250 | Apr 10 95.0 | 0.00 | 0.02 | 0.00 | 0 | 801 |
| 124.15 | 124.80 | 0.98 | 0 | 147 | Apr 10 100.0 | 0.00 | 0.02 | 0.00 | 0 | 2101 |
| 119.15 | 119.80 | 0.95 | 0 | 24 | Apr 10 105.0 | 0.00 | 0.02 | 0.00 | 0 | 253 |
| 114.15 | 114.80 | 0.95 | 0 | 160 | Apr 10 110.0 | 0.00 | 0.02 | 0.00 | 0 | 621 |
| 109.15 | 109.80 | 0.95 | 0 | 132 | Apr 10 115.0 | 0.00 | 0.02 | 0.00 | 0 | 804 |
| 104.15 | 104.80 | 0.95 | 0 | 183 | Apr 10 120.0 | 0.00 | 0.02 | 0.00 | 0 | 1500 |
| 99.15 | 99.80 | 0.95 | 0 | 145 | Apr 10 125.0 | 0.00 | 0.02 | 0.00 | 0 | 2605 |
| 94.15 | 94.80 | 0.98 | 0 | 383 | Apr 10 130.0 | 0.00 | 0.03 | 0.00 | 0 | 1507 |
| 89.20 | 89.80 | 0.90 | 0 | 225 | Apr 10 135.0 | 0.00 | 0.03 | -0.01 | 5 | 1107 |
| 84.20 | 84.80 | 0.70 | 0 | 1387 | Apr 10 140.0 | 0.00 | 0.03 | -0.01 | 5 | 5876 |
| 79.20 | 79.80 | 0.93 | 0 | 348 | Apr 10 145.0 | 0.01 | 0.04 | 0.00 | 20 | 2494 |
| 74.40 | 74.80 | 0.68 | 4 | 1224 | Apr 10 150.0 | 0.03 | 0.04 | 0.00 | 23 | 2706 |
| 69.20 | 69.85 | 0.55 | 32 | 725 | Apr 10 155.0 | 0.03 | 0.05 | -0.02 | 6 | 4120 |
| 63.70 | 64.85 | 0.30 | 37 | 1168 | Apr 10 160.0 | 0.05 | 0.07 | 0.00 | 38 | 2577 |
| 59.05 | 59.85 | 0.42 | 4 | 1053 | Apr 10 165.0 | 0.06 | 0.07 | -0.02 | 11 | 5277 |
| 54.50 | 54.85 | 0.60 | 149 | 2941 | Apr 10 170.0 | 0.08 | 0.10 | -0.02 | 2,957 | 9380 |
| 49.55 | 49.90 | 0.77 | 71 | 2789 | Apr 10 175.0 | 0.11 | 0.13 | -0.02 | 3,245 | 8326 |
| 44.60 | 44.95 | 0.70 | 52 | 5624 | Apr 10 180.0 | 0.15 | 0.18 | -0.04 | 394 | 10355 |
| 39.70 | 39.95 | 0.70 | 140 | 3389 | Apr 10 185.0 | 0.22 | 0.25 | -0.07 | 204 | 12858 |
| 34.85 | 35.05 | 0.67 | 178 | 5500 | Apr 10 190.0 | 0.34 | 0.37 | -0.10 | 569 | 16980 |
| 30.05 | 30.25 | 0.62 | 84 | 5073 | Apr 10 195.0 | 0.56 | 0.58 | -0.13 | 233 | 8901 |
| 25.40 | 25.55 | 0.55 | 819 | 17098 | Apr 10 200.0 | 0.88 | 0.89 | -0.21 | 1,729 | 22846 |
| 16.75 | 16.85 | 0.38 | 2,116 | 26971 | Apr 10 210.0 | 2.18 | 2.22 | -0.38 | 4,583 | 18492 |
| 9.60 | 9.70 | 0.12 | 5,457 | 43131 | Apr 10 220.0 | 5.00 | 5.10 | -0.62 | 4,426 | 10038 |
| 4.70 | 4.75 | -0.08 | 10,422 | 38999 | Apr 10 230.0 | 10.10 | 10.20 | -0.80 | 1,455 | 5380 |
| 2.00 | 2.03 | -0.15 | 7,965 | 28069 | Apr 10 240.0 | 17.35 | 17.45 | -0.95 | 282 | 1199 |
| 0.79 | 0.81 | -0.12 | 3,799 | 24044 | Apr 10 250.0 | 26.15 | 26.30 | -0.90 | 135 | 523 |
| 0.34 | 0.35 | -0.07 | 1,131 | 13799 | Apr 10 260.0 | 35.65 | 35.85 | -0.88 | 1 | 490 |
| 0.15 | 0.17 | -0.05 | 408 | 4470 | Apr 10 270.0 | 45.50 | 45.70 | -0.83 | 19 | 128 |
| 0.07 | 0.08 | -0.03 | 625 | 4430 | Apr 10 280.0 | 55.45 | 56.40 | -0.40 | 0 | 96 |
| 0.04 | 0.06 | -0.02 | 2 | 2036 | Apr 10 290.0 | 65.30 | 65.90 | -0.95 | 0 | 33 |
| 0.02 | 0.05 | 0.00 | 1 | 3003 | Apr 10 300.0 | 75.30 | 75.90 | -0.92 | 2 | 54 |
| 0.01 | 0.04 | 0.00 | 0 | 3088 | Apr 10 310.0 | 85.30 | 85.90 | -0.92 | 0 | 10 |
| 0.00 | 0.03 | 0.00 | 0 | 1268 | Apr 10 320.0 | 95.30 | 95.90 | -1.25 | 0 | 0 |
| 0.00 | 0.02 | 0.00 | 0 | 0 | Apr 10 330.0 | 105.30 | 105.90 | -0.57 | 0 | 0 |
| 128.40 | 130.50 | 0.82 | 0 | 1 | Jul 10 95.0 | 0.00 | 0.07 | -0.02 | 0 | 1223 |
| 123.45 | 125.25 | 0.72 | 0 | 49 | Jul 10 100.0 | 0.05 | 0.09 | -0.01 | 15 | 465 |
| 118.45 | 120.50 | 0.92 | 0 | 69 | Jul 10 105.0 | 0.04 | 0.10 | -0.02 | 20 | 646 |
| 114.35 | 115.30 | 1.10 | 250 | 516 | Jul 10 110.0 | 0.10 | 0.13 | 0.01 | 0 | 629 |
| 108.50 | 110.50 | 0.82 | 0 | 7 | Jul 10 115.0 | 0.08 | 0.15 | -0.01 | 0 | 407 |
| 103.50 | 105.40 | 0.70 | 0 | 60 | Jul 10 120.0 | 0.12 | 0.19 | 0.00 | 0 | 729 |
| 98.55 | 100.55 | 0.58 | 0 | 13 | Jul 10 125.0 | 0.17 | 0.23 | 0.01 | 10 | 602 |
| 93.70 | 95.45 | 0.67 | 0 | 27 | Jul 10 130.0 | 0.22 | 0.26 | 0.00 | 0 | 401 |
| 88.75 | 90.70 | 0.72 | 0 | 24 | Jul 10 135.0 | 0.30 | 0.35 | 0.00 | 0 | 483 |
| 84.75 | 85.65 | 1.25 | 0 | 61 | Jul 10 140.0 | 0.37 | 0.44 | -0.01 | 6 | 852 |
| 79.60 | 80.55 | 0.42 | 2 | 78 | Jul 10 145.0 | 0.49 | 0.53 | -0.01 | 11 | 1137 |
| 75.30 | 75.55 | 0.90 | 72 | 376 | Jul 10 150.0 | 0.62 | 0.69 | -0.03 | 56 | 1500 |
| 70.50 | 70.75 | 1.15 | 9 | 155 | Jul 10 155.0 | 0.80 | 0.87 | -0.03 | 8 | 2325 |
| 65.75 | 65.95 | 0.92 | 28 | 248 | Jul 10 160.0 | 1.04 | 1.08 | -0.05 | 45 | 2075 |
| 61.05 | 61.25 | 0.68 | 0 | 284 | Jul 10 165.0 | 1.32 | 1.37 | -0.06 | 650 | 2874 |
| 56.50 | 56.65 | 0.67 | 39 | 2200 | Jul 10 170.0 | 1.71 | 1.72 | -0.07 | 129 | 4536 |
| 51.85 | 52.05 | 0.55 | 3 | 655 | Jul 10 175.0 | 2.12 | 2.17 | -0.11 | 453 | 5763 |
| 47.50 | 47.65 | 0.58 | 60 | 1492 | Jul 10 180.0 | 2.67 | 2.73 | -0.13 | 8,576 | 5455 |
| 43.15 | 43.30 | 0.52 | 84 | 1175 | Jul 10 185.0 | 3.35 | 3.40 | -0.17 | 9,010 | 6315 |
| 39.00 | 39.15 | 0.55 | 90 | 2206 | Jul 10 190.0 | 4.15 | 4.25 | -0.20 | 376 | 5106 |
| 35.00 | 35.15 | 0.50 | 72 | 2573 | Jul 10 195.0 | 5.15 | 5.25 | -0.25 | 127 | 3624 |
| 31.20 | 31.30 | 0.50 | 833 | 10049 | Jul 10 200.0 | 6.30 | 6.40 | -0.30 | 354 | 11765 |
| 24.20 | 24.30 | 0.35 | 554 | 15143 | Jul 10 210.0 | 9.30 | 9.40 | -0.35 | 303 | 5883 |
| 18.15 | 18.25 | 0.25 | 1,069 | 26113 | Jul 10 220.0 | 13.25 | 13.35 | -0.50 | 395 | 4099 |
| 13.20 | 13.30 | 0.18 | 820 | 9561 | Jul 10 230.0 | 18.25 | 18.40 | -0.57 | 250 | 1240 |
| 9.25 | 9.35 | 0.05 | 2,794 | 10123 | Jul 10 240.0 | 24.35 | 24.50 | -0.62 | 266 | 1628 |
| 6.30 | 6.40 | 0.03 | 552 | 26179 | Jul 10 250.0 | 31.35 | 31.55 | -0.72 | 92 | 708 |
| 4.20 | 4.30 | 0.00 | 117 | 4768 | Jul 10 260.0 | 39.30 | 39.45 | -0.75 | 91 | 686 |
| 2.77 | 2.82 | -0.02 | 424 | 5033 | Jul 10 270.0 | 47.85 | 48.05 | -0.73 | 47 | 485 |
| 1.80 | 1.85 | -0.02 | 601 | 4134 | Jul 10 280.0 | 56.95 | 57.10 | -0.72 | 53 | 336 |
| 1.17 | 1.22 | -0.03 | 409 | 1894 | Jul 10 290.0 | 66.30 | 66.50 | -0.75 | 87 | 191 |
| 0.75 | 0.84 | -0.02 | 273 | 5231 | Jul 10 300.0 | 75.95 | 76.15 | -0.72 | 25 | 121 |
| 0.50 | 0.55 | -0.02 | 10 | 1548 | Jul 10 310.0 | 85.70 | 85.95 | -0.70 | 0 | 100 |
| 0.33 | 0.38 | 0.00 | 47 | 1207 | Jul 10 320.0 | 95.55 | 95.80 | -0.75 | 24 | 43 |
| 0.20 | 0.25 | -0.02 | 0 | 142 | Jul 10 330.0 | 105.45 | 105.75 | -0.72 | 0 | 10 |
| 123.85 | 126.00 | 0.95 | 0 | 1 | Oct 10 100.0 | 0.21 | 0.29 | -0.01 | 0 | 220 |
| 118.95 | 120.80 | 0.85 | 0 | 0 | Oct 10 105.0 | 0.27 | 0.33 | -0.01 | 0 | 64 |
| 114.00 | 115.80 | 0.78 | 0 | 0 | Oct 10 110.0 | 0.34 | 0.41 | -0.01 | 0 | 82 |
| 109.10 | 111.15 | 0.85 | 0 | 0 | Oct 10 115.0 | 0.43 | 0.50 | -0.01 | 1 | 36 |
| 104.25 | 106.10 | 0.75 | 0 | 0 | Oct 10 120.0 | 0.54 | 0.61 | -0.01 | 0 | 128 |
| 100.50 | 100.80 | 0.88 | 10 | 55 | Oct 10 125.0 | 0.66 | 0.75 | -0.02 | 0 | 86 |
| 95.70 | 95.95 | 0.82 | 6 | 66 | Oct 10 130.0 | 0.83 | 0.90 | -0.03 | 0 | 126 |
| 90.90 | 91.20 | 1.00 | 0 | 77 | Oct 10 135.0 | 1.03 | 1.10 | -0.03 | 0 | 97 |
| 86.15 | 86.45 | 1.23 | 0 | 52 | Oct 10 140.0 | 1.27 | 1.35 | -0.03 | 0 | 214 |
| 81.45 | 81.75 | 0.65 | 29 | 64 | Oct 10 145.0 | 1.56 | 1.64 | -0.03 | 0 | 96 |
| 76.85 | 77.15 | 0.68 | 10 | 166 | Oct 10 150.0 | 1.90 | 1.98 | -0.04 | 10 | 284 |
| 72.30 | 72.60 | 0.60 | 3 | 37 | Oct 10 155.0 | 2.32 | 2.39 | -0.07 | 47 | 408 |
| 67.80 | 68.10 | 0.67 | 0 | 69 | Oct 10 160.0 | 2.81 | 2.87 | -0.09 | 35 | 316 |
| 63.40 | 63.70 | 0.65 | 0 | 36 | Oct 10 165.0 | 3.35 | 3.45 | -0.10 | 5 | 193 |
| 59.05 | 59.35 | 0.62 | 24 | 133 | Oct 10 170.0 | 4.05 | 4.15 | -0.10 | 30 | 781 |
| 54.85 | 55.15 | 0.58 | 36 | 96 | Oct 10 175.0 | 4.80 | 4.95 | -0.12 | 37 | 966 |
| 50.80 | 51.05 | 0.47 | 1 | 103 | Oct 10 180.0 | 5.70 | 5.85 | -0.18 | 27 | 678 |
| 46.85 | 47.10 | 0.45 | 62 | 73 | Oct 10 185.0 | 6.75 | 6.90 | -0.18 | 65 | 248 |
| 43.05 | 43.30 | 0.45 | 12 | 483 | Oct 10 190.0 | 7.95 | 8.05 | -0.20 | 33 | 604 |
| 39.45 | 39.65 | 0.43 | 29 | 206 | Oct 10 195.0 | 9.30 | 9.40 | -0.22 | 7 | 220 |
| 35.95 | 36.15 | 0.38 | 80 | 492 | Oct 10 200.0 | 10.80 | 10.95 | -0.25 | 114 | 616 |
| 29.55 | 29.70 | 0.30 | 101 | 1289 | Oct 10 210.0 | 14.35 | 14.50 | -0.35 | 52 | 889 |
| 23.95 | 24.05 | 0.30 | 46 | 1243 | Oct 10 220.0 | 18.65 | 18.80 | -0.40 | 9 | 735 |
| 19.05 | 19.15 | 0.22 | 143 | 1488 | Oct 10 230.0 | 23.75 | 23.90 | -0.45 | 1 | 328 |
| 14.90 | 15.00 | 0.18 | 95 | 1147 | Oct 10 240.0 | 29.60 | 29.75 | -0.55 | 22 | 404 |
| 11.45 | 11.55 | 0.10 | 242 | 840 | Oct 10 250.0 | 36.15 | 36.35 | -0.60 | 16 | 180 |
| 8.65 | 8.80 | 0.05 | 37 | 641 | Oct 10 260.0 | 43.40 | 43.60 | -0.62 | 0 | 209 |
| 6.50 | 6.60 | 0.00 | 58 | 383 | Oct 10 270.0 | 51.25 | 51.40 | -0.70 | 54 | 171 |
| 4.80 | 4.90 | 0.00 | 67 | 437 | Oct 10 280.0 | 59.55 | 59.75 | -0.70 | 36 | 162 |
| 3.50 | 3.60 | -0.03 | 47 | 262 | Oct 10 290.0 | 68.30 | 68.50 | -0.70 | 49 | 113 |
| 2.55 | 2.62 | -0.03 | 95 | 355 | Oct 10 300.0 | 77.35 | 77.55 | -0.73 | 71 | 82 |
| 1.83 | 1.90 | -0.04 | 0 | 72 | Oct 10 310.0 | 86.65 | 86.95 | -0.70 | 52 | 21 |
| 1.29 | 1.38 | -0.05 | 0 | 87 | Oct 10 320.0 | 96.15 | 96.45 | -0.77 | 52 | 10 |
| 0.93 | 1.00 | -0.03 | 10 | 45 | Oct 10 330.0 | 105.85 | 106.15 | -0.72 | 64 | 10 |
| 208.55 | 210.45 | 1.00 | 0 | 103 | Jan 11 15.0 | 0.00 | 0.07 | 0.00 | 0 | 971 |
| 206.05 | 207.95 | 1.02 | 0 | 75 | Jan 11 17.5 | 0.00 | 0.05 | 0.00 | 0 | 258 |
| 203.55 | 205.35 | 0.95 | 0 | 103 | Jan 11 20.0 | 0.00 | 0.07 | 0.00 | 0 | 4350 |
| 201.05 | 203.00 | 1.02 | 0 | 58 | Jan 11 22.5 | 0.00 | 0.07 | 0.00 | 0 | 445 |
| 198.55 | 200.50 | 1.02 | 0 | 34 | Jan 11 25.0 | 0.00 | 0.07 | 0.00 | 0 | 439 |
| 193.60 | 195.65 | 0.68 | 0 | 96 | Jan 11 30.0 | 0.01 | 0.08 | 0.00 | 0 | 3613 |
| 188.60 | 190.75 | 1.12 | 0 | 50 | Jan 11 35.0 | 0.01 | 0.08 | 0.00 | 0 | 1047 |
| 183.65 | 185.85 | 1.12 | 0 | 114 | Jan 11 40.0 | 0.01 | 0.11 | 0.00 | 0 | 3399 |
| 178.70 | 180.75 | 1.08 | 0 | 110 | Jan 11 45.0 | 0.06 | 0.08 | -0.02 | 114 | 1184 |
| 173.70 | 175.85 | 1.10 | 0 | 354 | Jan 11 50.0 | 0.07 | 0.14 | -0.02 | 0 | 2082 |
| 168.75 | 170.90 | 1.10 | 0 | 51 | Jan 11 55.0 | 0.10 | 0.16 | 0.00 | 0 | 1130 |
| 163.75 | 165.95 | 1.10 | 0 | 177 | Jan 11 60.0 | 0.11 | 0.19 | 0.00 | 0 | 2148 |
| 158.80 | 161.00 | 1.07 | 0 | 62 | Jan 11 65.0 | 0.15 | 0.22 | 0.01 | 0 | 1114 |
| 153.85 | 156.10 | 1.08 | 0 | 575 | Jan 11 70.0 | 0.18 | 0.25 | -0.02 | 20 | 6424 |
| 148.95 | 151.20 | 1.10 | 0 | 220 | Jan 11 75.0 | 0.23 | 0.30 | 0.00 | 1 | 1998 |
| 144.10 | 146.15 | 0.90 | 2 | 470 | Jan 11 80.0 | 0.28 | 0.35 | -0.02 | 0 | 3484 |
| 139.05 | 141.40 | 0.93 | 0 | 562 | Jan 11 85.0 | 0.36 | 0.43 | 0.00 | 0 | 3469 |
| 134.15 | 136.25 | 0.97 | 1 | 5015 | Jan 11 90.0 | 0.43 | 0.50 | -0.01 | 0 | 6060 |
| 129.85 | 131.60 | 0.55 | 0 | 963 | Jan 11 95.0 | 0.54 | 0.61 | 0.00 | 0 | 1262 |
| 124.50 | 126.35 | 0.75 | 11 | 3271 | Jan 11 100.0 | 0.66 | 0.74 | 0.00 | 5 | 4375 |
| 119.60 | 121.85 | 0.88 | 0 | 458 | Jan 11 105.0 | 0.81 | 0.87 | -0.02 | 18 | 2487 |
| 114.85 | 116.85 | 0.88 | 2 | 1021 | Jan 11 110.0 | 0.97 | 1.04 | -0.02 | 30 | 3513 |
| 110.10 | 111.95 | 0.65 | 0 | 494 | Jan 11 115.0 | 1.17 | 1.25 | -0.02 | 0 | 1527 |
| 105.30 | 107.20 | 0.78 | 0 | 5156 | Jan 11 120.0 | 1.40 | 1.45 | -0.05 | 1 | 4815 |
| 101.25 | 102.35 | 1.00 | 10 | 590 | Jan 11 125.0 | 1.67 | 1.76 | -0.03 | 0 | 1138 |
| 96.65 | 97.70 | 0.55 | 7 | 2372 | Jan 11 130.0 | 2.00 | 2.09 | -0.03 | 0 | 3887 |
| 92.25 | 93.05 | 0.53 | 3 | 392 | Jan 11 135.0 | 2.37 | 2.46 | -0.04 | 13 | 3438 |
| 87.70 | 88.50 | 0.53 | 0 | 2176 | Jan 11 140.0 | 2.80 | 2.91 | -0.05 | 10 | 6068 |
| 83.65 | 84.00 | 0.62 | 0 | 1094 | Jan 11 145.0 | 3.30 | 3.45 | -0.05 | 3 | 3890 |
| 79.25 | 79.60 | 0.62 | 23 | 3518 | Jan 11 150.0 | 3.85 | 4.00 | -0.05 | 6 | 5668 |
| 74.95 | 75.25 | 0.57 | 37 | 1788 | Jan 11 155.0 | 4.55 | 4.65 | -0.05 | 0 | 2736 |
| 70.70 | 71.00 | 0.62 | 4 | 1850 | Jan 11 160.0 | 5.30 | 5.40 | -0.07 | 11 | 3854 |
| 66.60 | 66.85 | 0.62 | 2 | 1370 | Jan 11 165.0 | 6.15 | 6.25 | -0.08 | 76 | 3952 |
| 62.50 | 62.80 | 0.62 | 48 | 8284 | Jan 11 170.0 | 7.05 | 7.20 | -0.10 | 88 | 8047 |
| 58.65 | 58.85 | 0.55 | 35 | 1640 | Jan 11 175.0 | 8.15 | 8.25 | -0.10 | 279 | 3296 |
| 54.85 | 55.05 | 0.52 | 96 | 5619 | Jan 11 180.0 | 9.30 | 9.45 | -0.15 | 12 | 3712 |
| 51.20 | 51.35 | 0.53 | 5 | 2699 | Jan 11 185.0 | 10.60 | 10.75 | -0.15 | 67 | 2352 |
| 47.65 | 47.85 | 0.53 | 24 | 5723 | Jan 11 190.0 | 12.00 | 12.20 | -0.17 | 19 | 4174 |
| 44.30 | 44.45 | 0.60 | 7 | 2162 | Jan 11 195.0 | 13.60 | 13.80 | -0.17 | 14 | 1120 |
| 40.95 | 41.15 | 0.48 | 111 | 13816 | Jan 11 200.0 | 15.30 | 15.50 | -0.23 | 8 | 10151 |
| 34.90 | 35.10 | 0.45 | 266 | 11848 | Jan 11 210.0 | 19.20 | 19.40 | -0.23 | 203 | 4079 |
| 29.55 | 29.60 | 0.50 | 261 | 10193 | Jan 11 220.0 | 23.75 | 23.90 | -0.30 | 133 | 2539 |
| 24.55 | 24.75 | 0.38 | 182 | 18813 | Jan 11 230.0 | 28.80 | 28.95 | -0.40 | 73 | 2479 |
| 20.30 | 20.45 | 0.33 | 475 | 6414 | Jan 11 240.0 | 34.55 | 34.75 | -0.40 | 0 | 1350 |
| 16.60 | 16.75 | 0.25 | 36 | 11213 | Jan 11 250.0 | 40.80 | 41.00 | -0.45 | 8 | 1629 |
| 13.40 | 13.60 | 0.23 | 73 | 7123 | Jan 11 260.0 | 47.65 | 47.85 | -0.47 | 11 | 1789 |
| 10.75 | 10.95 | 0.18 | 118 | 16777 | Jan 11 270.0 | 55.00 | 55.20 | -0.55 | 10 | 1753 |
| 8.55 | 8.70 | 0.10 | 62 | 1616 | Jan 11 280.0 | 62.80 | 63.05 | -0.60 | 0 | 599 |
| 6.70 | 6.90 | 0.08 | 2 | 2274 | Jan 11 290.0 | 71.00 | 71.30 | -0.60 | 0 | 339 |
| 5.25 | 5.35 | 0.03 | 99 | 17667 | Jan 11 300.0 | 79.55 | 79.85 | -0.68 | 0 | 279 |
| 4.15 | 4.25 | 0.07 | 54 | 2246 | Jan 11 310.0 | 88.35 | 88.95 | -0.60 | 2 | 290 |
| 3.15 | 3.30 | 0.00 | 110 | 2305 | Jan 11 320.0 | 97.60 | 97.85 | -0.68 | 11 | 202 |
| 2.42 | 2.53 | -0.01 | 14 | 412 | Jan 11 330.0 | 106.90 | 107.25 | -0.70 | 0 | 70 |
| 1.84 | 1.92 | -0.02 | 25 | 53 | Jan 11 340.0 | 116.35 | 116.75 | -0.70 | 49 | 32 |
| 129.00 | 130.15 | 1.15 | 1 | 1022 | Jan 12 100.0 | 2.65 | 2.76 | 0.04 | 113 | 1365 |
| 123.55 | 125.60 | 0.65 | 0 | 96 | Jan 12 105.0 | 3.00 | 3.20 | -0.03 | 1 | 577 |
| 119.60 | 121.25 | 0.35 | 1 | 52 | Jan 12 110.0 | 3.55 | 3.75 | -0.02 | 1 | 338 |
| 115.35 | 116.95 | 0.87 | 2 | 19 | Jan 12 115.0 | 4.15 | 4.40 | -0.03 | 1 | 194 |
| 111.80 | 112.75 | 0.40 | 2 | 223 | Jan 12 120.0 | 4.85 | 5.05 | -0.05 | 3 | 433 |
| 107.60 | 108.55 | 0.40 | 0 | 143 | Jan 12 125.0 | 5.45 | 5.80 | -0.10 | 1 | 331 |
| 103.45 | 104.40 | 0.40 | 0 | 297 | Jan 12 130.0 | 6.45 | 6.70 | 0.02 | 0 | 273 |
| 95.55 | 96.45 | 0.43 | 0 | 214 | Jan 12 140.0 | 8.15 | 8.45 | -0.10 | 0 | 394 |
| 87.85 | 88.75 | 0.40 | 0 | 1025 | Jan 12 150.0 | 10.35 | 10.65 | -0.15 | 4 | 1359 |
| 80.65 | 81.30 | 0.38 | 10 | 284 | Jan 12 160.0 | 12.85 | 13.30 | -0.07 | 0 | 702 |
| 73.80 | 74.40 | 0.45 | 1 | 563 | Jan 12 170.0 | 15.70 | 16.15 | -0.12 | 1 | 693 |
| 67.05 | 67.70 | 0.30 | 26 | 2398 | Jan 12 180.0 | 19.10 | 19.55 | -0.02 | 12 | 3113 |
| 60.90 | 61.45 | 0.33 | 0 | 1003 | Jan 12 190.0 | 22.70 | 23.10 | -0.05 | 23 | 1497 |
| 55.00 | 55.70 | 0.27 | 148 | 2594 | Jan 12 200.0 | 26.75 | 27.20 | -0.05 | 7 | 1463 |
| 49.75 | 50.25 | 0.25 | 7 | 3699 | Jan 12 210.0 | 31.20 | 31.65 | -0.08 | 0 | 850 |
| 44.60 | 45.15 | 0.33 | 51 | 7468 | Jan 12 220.0 | 36.00 | 36.45 | -0.10 | 6 | 1304 |
| 39.90 | 40.45 | 0.35 | 19 | 1554 | Jan 12 230.0 | 41.20 | 41.70 | -0.15 | 0 | 474 |
| 35.55 | 36.10 | 0.27 | 15 | 881 | Jan 12 240.0 | 46.85 | 47.25 | -0.20 | 0 | 410 |
| 31.60 | 32.15 | 0.27 | 44 | 1106 | Jan 12 250.0 | 52.85 | 53.25 | -0.25 | 1 | 516 |
| 28.00 | 28.55 | 0.23 | 33 | 696 | Jan 12 260.0 | 59.30 | 59.75 | -0.20 | 1 | 327 |
| 24.65 | 25.25 | 0.15 | 11 | 893 | Jan 12 270.0 | 66.00 | 66.55 | -0.25 | 0 | 363 |
| 21.85 | 22.30 | 0.20 | 14 | 5717 | Jan 12 280.0 | 73.05 | 73.60 | -0.28 | 0 | 167 |
| 19.05 | 19.65 | 0.10 | 72 | 540 | Jan 12 290.0 | 80.50 | 81.05 | -0.28 | 10 | 166 |
| 16.70 | 17.25 | 0.08 | 27 | 875 | Jan 12 300.0 | 88.15 | 88.75 | -0.33 | 0 | 234 |
| 14.60 | 15.15 | 0.07 | 0 | 422 | Jan 12 310.0 | 96.00 | 96.80 | -0.35 | 2 | 317 |
| 12.75 | 13.30 | 0.10 | 41 | 955 | Jan 12 320.0 | 104.20 | 105.10 | -0.30 | 0 | 382 |
| 11.20 | 11.55 | 0.07 | 27 | 91 | Jan 12 330.0 | 112.75 | 113.35 | -0.32 | 0 | 58 |
| 9.75 | 10.10 | 0.07 | 3 | 66 | Jan 12 340.0 | 121.35 | 121.90 | -0.47 | 0 | 0 |