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 Mixed In Thursday Session, Along With Broader Market
Sector Update: Technology
Sector Update: Technology Shares Higher as Sony Issues Latest Salvo
Apple (AAPL) spikes on iPad announcement
(AAPL) hits the Hotlist on iPad release announcement
Apple (NASDAQ: AAPL) options trading idea
| Last: 225.45 | Chg: +0.61 | %Chg: +0.27% | Open: 223.91 | Vol: 14.5 M | |
| Bid: 225.45 | Ask: 225.50 | Size: 6 | High: 225.50 | Low: 223.32 | Avg Vol: 20.9 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 | 153.7% |
| Dividend | 0.00 |
| Today's High 225.50 | P/E 27.5 |
| Today's Low 223.32 | EPS 8.17 |
| Open 223.91 | Price to Book 39.5 |
| Prev Close 224.84 | |
| 52 Wk high 225.48 | Moving Averages: |
| 52 Wk Low 89.58 | 21 Day 206.16 |
| Market Cap 203.9 B | 50 Day 205.81 |
| Yield 0 | 200 Day 180.92 |
| Bid $ | Ask $ | Chg $ | Vol | Opn Int | Series | Bid $ | Ask $ | Chg $ | Vol | Opn Int |
|---|
| 98.55 | 100.65 | -0.25 | 0 | 3 | Mar 10 125.0 | 0.00 | 0.02 | 0.00 | 0 | 362 |
| 93.80 | 95.60 | -0.18 | 0 | 39 | Mar 10 130.0 | 0.00 | 0.01 | 0.00 | 0 | 1414 |
| 88.55 | 90.65 | -0.32 | 0 | 34 | Mar 10 135.0 | 0.00 | 0.02 | 0.00 | 0 | 554 |
| 84.30 | 85.65 | 0.05 | 0 | 45 | Mar 10 140.0 | 0.00 | 0.02 | 0.00 | 0 | 933 |
| 79.30 | 80.65 | 0.03 | 0 | 97 | Mar 10 145.0 | 0.00 | 0.02 | 0.00 | 0 | 1363 |
| 73.80 | 75.65 | -0.22 | 0 | 202 | Mar 10 150.0 | 0.00 | 0.02 | 0.00 | 0 | 1114 |
| 69.45 | 70.65 | 0.10 | 3 | 134 | Mar 10 155.0 | 0.00 | 0.02 | 0.00 | 0 | 3318 |
| 64.45 | 65.65 | 0.20 | 1 | 430 | Mar 10 160.0 | 0.00 | 0.02 | 0.00 | 0 | 3343 |
| 59.45 | 60.65 | 0.15 | 13 | 464 | Mar 10 165.0 | 0.01 | 0.02 | 0.00 | 65 | 3672 |
| 55.30 | 55.65 | 0.60 | 12 | 459 | Mar 10 170.0 | 0.01 | 0.02 | 0.00 | 63 | 4560 |
| 49.45 | 50.65 | 0.18 | 0 | 347 | Mar 10 175.0 | 0.01 | 0.02 | 0.00 | 156 | 7972 |
| 45.25 | 45.65 | 0.55 | 25 | 1986 | Mar 10 180.0 | 0.01 | 0.03 | -0.01 | 582 | 32942 |
| 40.35 | 40.60 | 0.57 | 19 | 2749 | Mar 10 185.0 | 0.02 | 0.03 | -0.02 | 485 | 43574 |
| 35.35 | 35.60 | 0.57 | 153 | 5944 | Mar 10 190.0 | 0.03 | 0.04 | -0.02 | 531 | 17754 |
| 30.40 | 30.60 | 0.58 | 304 | 7207 | Mar 10 195.0 | 0.03 | 0.05 | -0.03 | 864 | 34542 |
| 25.40 | 25.60 | 0.50 | 680 | 16850 | Mar 10 200.0 | 0.06 | 0.07 | -0.05 | 2,206 | 24494 |
| 15.55 | 15.70 | 0.43 | 2,461 | 29951 | Mar 10 210.0 | 0.16 | 0.17 | -0.16 | 11,857 | 31505 |
| 6.65 | 6.70 | 0.12 | 13,187 | 29427 | Mar 10 220.0 | 1.21 | 1.24 | -0.45 | 15,792 | 18178 |
| 1.46 | 1.49 | -0.10 | 24,552 | 26982 | Mar 10 230.0 | 5.95 | 6.05 | -0.70 | 4,496 | 3801 |
| 0.23 | 0.24 | -0.03 | 7,420 | 14369 | Mar 10 240.0 | 14.70 | 14.80 | -0.68 | 639 | 692 |
| 0.07 | 0.09 | 0.00 | 1,269 | 7815 | Mar 10 250.0 | 24.55 | 24.70 | -0.60 | 250 | 308 |
| 0.03 | 0.04 | 0.00 | 153 | 1708 | Mar 10 260.0 | 34.55 | 34.70 | -0.55 | 150 | 47 |
| 0.00 | 0.02 | 0.00 | 12 | 616 | Mar 10 270.0 | 44.40 | 46.15 | 0.10 | 0 | 3 |
| 0.00 | 0.02 | 0.00 | 0 | 965 | Mar 10 280.0 | 54.40 | 56.15 | 0.10 | 0 | 0 |
| 0.00 | 0.02 | 0.00 | 50 | 71 | Mar 10 290.0 | 64.40 | 66.15 | 0.10 | 0 | 0 |
| 0.00 | 0.01 | 0.00 | 0 | 229 | Mar 10 300.0 | 74.40 | 76.45 | 0.25 | 0 | 0 |
| 134.40 | 135.65 | 0.02 | 0 | 103 | Apr 10 90.0 | 0.00 | 0.03 | 0.00 | 0 | 1723 |
| 129.45 | 130.65 | 0.05 | 6 | 248 | Apr 10 95.0 | 0.00 | 0.02 | 0.00 | 0 | 801 |
| 124.45 | 125.65 | 0.05 | 0 | 147 | Apr 10 100.0 | 0.00 | 0.02 | 0.00 | 0 | 2101 |
| 119.45 | 120.70 | 0.07 | 0 | 24 | Apr 10 105.0 | 0.00 | 0.02 | 0.00 | 0 | 253 |
| 113.80 | 115.70 | -0.25 | 0 | 165 | Apr 10 110.0 | 0.00 | 0.02 | 0.00 | 0 | 621 |
| 108.80 | 110.70 | -0.25 | 0 | 132 | Apr 10 115.0 | 0.00 | 0.02 | 0.00 | 1 | 805 |
| 103.85 | 105.70 | -0.23 | 0 | 253 | Apr 10 120.0 | 0.00 | 0.02 | 0.00 | 0 | 1500 |
| 98.85 | 100.70 | -0.23 | 0 | 145 | Apr 10 125.0 | 0.00 | 0.03 | 0.00 | 0 | 2605 |
| 94.40 | 95.70 | 0.05 | 47 | 387 | Apr 10 130.0 | 0.01 | 0.02 | 0.00 | 0 | 1507 |
| 89.35 | 90.70 | 0.00 | 7 | 224 | Apr 10 135.0 | 0.02 | 0.04 | 0.00 | 0 | 1107 |
| 83.90 | 85.70 | -0.25 | 0 | 1427 | Apr 10 140.0 | 0.02 | 0.03 | 0.00 | 0 | 5963 |
| 79.40 | 80.70 | 0.00 | 1 | 348 | Apr 10 145.0 | 0.03 | 0.06 | 0.01 | 0 | 2485 |
| 75.00 | 75.70 | 0.40 | 5 | 1255 | Apr 10 150.0 | 0.05 | 0.07 | 0.01 | 3 | 2715 |
| 69.40 | 70.70 | 0.00 | 0 | 725 | Apr 10 155.0 | 0.06 | 0.09 | 0.00 | 24 | 4121 |
| 64.65 | 65.75 | 0.12 | 7 | 1196 | Apr 10 160.0 | 0.10 | 0.11 | 0.02 | 42 | 2573 |
| 59.60 | 60.75 | 0.08 | 1 | 1084 | Apr 10 165.0 | 0.11 | 0.13 | 0.00 | 26 | 5293 |
| 55.35 | 55.75 | 0.42 | 85 | 2968 | Apr 10 170.0 | 0.14 | 0.16 | -0.01 | 103 | 9487 |
| 49.80 | 50.85 | 0.15 | 25 | 2826 | Apr 10 175.0 | 0.20 | 0.21 | -0.01 | 144 | 8662 |
| 44.75 | 45.90 | 0.05 | 49 | 5707 | Apr 10 180.0 | 0.26 | 0.29 | -0.02 | 253 | 10670 |
| 40.80 | 41.00 | 0.53 | 122 | 3496 | Apr 10 185.0 | 0.38 | 0.39 | -0.03 | 152 | 13177 |
| 35.95 | 36.15 | 0.53 | 438 | 5941 | Apr 10 190.0 | 0.52 | 0.54 | -0.07 | 260 | 17244 |
| 31.25 | 31.40 | 0.50 | 215 | 5238 | Apr 10 195.0 | 0.77 | 0.79 | -0.10 | 1,100 | 8947 |
| 26.60 | 26.80 | 0.48 | 1,508 | 17698 | Apr 10 200.0 | 1.15 | 1.17 | -0.14 | 2,829 | 21159 |
| 18.05 | 18.15 | 0.32 | 3,050 | 28222 | Apr 10 210.0 | 2.56 | 2.60 | -0.28 | 6,585 | 14999 |
| 10.95 | 11.00 | 0.12 | 10,460 | 42550 | Apr 10 220.0 | 5.40 | 5.50 | -0.43 | 3,795 | 8696 |
| 5.85 | 5.90 | 0.05 | 10,915 | 34463 | Apr 10 230.0 | 10.30 | 10.40 | -0.52 | 2,421 | 3113 |
| 2.80 | 2.83 | 0.00 | 10,009 | 24202 | Apr 10 240.0 | 17.25 | 17.35 | -0.58 | 256 | 1241 |
| 1.26 | 1.27 | -0.02 | 3,991 | 22343 | Apr 10 250.0 | 25.65 | 25.85 | -0.60 | 81 | 467 |
| 0.59 | 0.61 | 0.01 | 610 | 12897 | Apr 10 260.0 | 35.00 | 35.15 | -0.58 | 25 | 479 |
| 0.28 | 0.31 | 0.01 | 602 | 4191 | Apr 10 270.0 | 44.70 | 45.70 | -0.10 | 0 | 109 |
| 0.15 | 0.17 | 0.00 | 94 | 4389 | Apr 10 280.0 | 54.55 | 54.80 | -0.50 | 11 | 86 |
| 0.08 | 0.11 | -0.02 | 40 | 2132 | Apr 10 290.0 | 64.45 | 65.80 | -0.03 | 0 | 33 |
| 0.06 | 0.07 | 0.00 | 37 | 2938 | Apr 10 300.0 | 74.40 | 75.75 | -0.03 | 0 | 56 |
| 0.02 | 0.05 | 0.00 | 0 | 3083 | Apr 10 310.0 | 84.40 | 86.25 | 0.22 | 0 | 0 |
| 0.01 | 0.04 | -0.01 | 193 | 1217 | Apr 10 320.0 | 94.40 | 96.50 | 0.27 | 0 | 0 |
| 0.00 | 0.03 | 0.00 | 0 | 0 | Apr 10 330.0 | 104.30 | 106.45 | 0.18 | 0 | 0 |
| 128.95 | 130.90 | -0.20 | 0 | 1 | Jul 10 95.0 | 0.03 | 0.08 | 0.01 | 0 | 1223 |
| 124.00 | 125.90 | -0.20 | 0 | 49 | Jul 10 100.0 | 0.04 | 0.09 | 0.00 | 0 | 465 |
| 118.90 | 120.95 | -0.30 | 0 | 69 | Jul 10 105.0 | 0.06 | 0.10 | 0.01 | 3 | 649 |
| 114.10 | 116.05 | -0.15 | 0 | 529 | Jul 10 110.0 | 0.09 | 0.13 | 0.02 | 0 | 644 |
| 109.05 | 111.00 | -0.12 | 0 | 7 | Jul 10 115.0 | 0.10 | 0.15 | 0.01 | 0 | 407 |
| 104.15 | 106.05 | -0.07 | 0 | 60 | Jul 10 120.0 | 0.14 | 0.17 | 0.00 | 30 | 731 |
| 99.15 | 101.10 | -0.12 | 0 | 14 | Jul 10 125.0 | 0.18 | 0.22 | 0.01 | 50 | 602 |
| 94.25 | 96.15 | 0.05 | 0 | 27 | Jul 10 130.0 | 0.24 | 0.29 | 0.02 | 1 | 411 |
| 89.40 | 91.20 | -0.17 | 0 | 24 | Jul 10 135.0 | 0.32 | 0.36 | 0.02 | 21 | 497 |
| 85.10 | 86.30 | 0.22 | 2 | 61 | Jul 10 140.0 | 0.41 | 0.46 | 0.03 | 26 | 902 |
| 81.20 | 81.45 | 0.72 | 22 | 59 | Jul 10 145.0 | 0.54 | 0.58 | 0.04 | 20 | 1127 |
| 76.35 | 76.60 | 0.57 | 166 | 416 | Jul 10 150.0 | 0.69 | 0.73 | 0.04 | 16 | 1483 |
| 71.55 | 71.80 | 0.58 | 25 | 138 | Jul 10 155.0 | 0.88 | 0.93 | 0.04 | 17 | 2240 |
| 66.80 | 67.05 | 0.65 | 0 | 247 | Jul 10 160.0 | 1.11 | 1.16 | 0.03 | 78 | 2097 |
| 62.10 | 62.40 | 0.65 | 0 | 278 | Jul 10 165.0 | 1.42 | 1.44 | 0.03 | 83 | 2788 |
| 57.50 | 57.75 | 0.65 | 10 | 2165 | Jul 10 170.0 | 1.80 | 1.84 | 0.03 | 254 | 4646 |
| 53.00 | 53.25 | 0.67 | 103 | 552 | Jul 10 175.0 | 2.27 | 2.33 | 0.03 | 371 | 5749 |
| 48.60 | 48.80 | 0.70 | 8 | 1461 | Jul 10 180.0 | 2.85 | 2.90 | 0.06 | 198 | 3346 |
| 44.30 | 44.55 | 0.67 | 7 | 1142 | Jul 10 185.0 | 3.55 | 3.60 | 0.02 | 50 | 4075 |
| 40.15 | 40.40 | 0.68 | 32 | 2206 | Jul 10 190.0 | 4.40 | 4.50 | 0.05 | 217 | 4974 |
| 36.20 | 36.40 | 0.65 | 55 | 2623 | Jul 10 195.0 | 5.40 | 5.50 | 0.05 | 186 | 2861 |
| 32.40 | 32.50 | 0.62 | 328 | 10719 | Jul 10 200.0 | 6.60 | 6.70 | 0.05 | 260 | 10766 |
| 25.40 | 25.60 | 0.62 | 457 | 15110 | Jul 10 210.0 | 9.55 | 9.70 | 0.00 | 143 | 5661 |
| 19.35 | 19.50 | 0.57 | 1,094 | 24833 | Jul 10 220.0 | 13.50 | 13.60 | -0.02 | 921 | 4311 |
| 14.30 | 14.40 | 0.50 | 1,352 | 8831 | Jul 10 230.0 | 18.50 | 18.55 | -0.02 | 625 | 1270 |
| 10.25 | 10.30 | 0.42 | 839 | 9199 | Jul 10 240.0 | 24.35 | 24.50 | -0.18 | 15 | 1724 |
| 7.10 | 7.20 | 0.35 | 506 | 24977 | Jul 10 250.0 | 31.25 | 31.40 | -0.25 | 11 | 668 |
| 4.85 | 4.95 | 0.32 | 338 | 4352 | Jul 10 260.0 | 38.95 | 39.15 | -0.32 | 0 | 681 |
| 3.25 | 3.35 | 0.25 | 210 | 4768 | Jul 10 270.0 | 47.35 | 47.55 | -0.38 | 0 | 480 |
| 2.15 | 2.21 | 0.17 | 149 | 1812 | Jul 10 280.0 | 56.30 | 56.50 | -0.45 | 0 | 326 |
| 1.42 | 1.47 | 0.12 | 324 | 1665 | Jul 10 290.0 | 65.60 | 65.85 | -0.40 | 0 | 192 |
| 0.93 | 1.00 | 0.09 | 139 | 4903 | Jul 10 300.0 | 75.10 | 75.35 | -0.55 | 0 | 131 |
| 0.60 | 0.66 | 0.06 | 51 | 1445 | Jul 10 310.0 | 84.80 | 85.10 | -0.58 | 0 | 100 |
| 0.40 | 0.45 | 0.04 | 178 | 1055 | Jul 10 320.0 | 94.65 | 94.95 | -0.62 | 0 | 40 |
| 0.26 | 0.31 | 0.03 | 61 | 76 | Jul 10 330.0 | 104.55 | 104.85 | -0.70 | 0 | 0 |
| 124.45 | 126.40 | 0.25 | 0 | 0 | Oct 10 100.0 | 0.23 | 0.29 | 0.00 | 1 | 220 |
| 119.50 | 121.50 | 0.25 | 0 | 0 | Oct 10 105.0 | 0.28 | 0.35 | 0.00 | 0 | 64 |
| 114.55 | 116.60 | 0.20 | 0 | 0 | Oct 10 110.0 | 0.36 | 0.43 | 0.01 | 0 | 82 |
| 109.65 | 111.70 | 0.20 | 0 | 0 | Oct 10 115.0 | 0.45 | 0.53 | 0.01 | 0 | 36 |
| 104.80 | 106.80 | 0.12 | 0 | 0 | Oct 10 120.0 | 0.58 | 0.64 | 0.02 | 14 | 116 |
| 101.65 | 101.95 | 1.03 | 11 | 0 | Oct 10 125.0 | 0.72 | 0.79 | 0.02 | 4 | 72 |
| 96.85 | 97.10 | 1.07 | 11 | 0 | Oct 10 130.0 | 0.89 | 0.96 | 0.02 | 0 | 126 |
| 92.05 | 92.35 | 1.00 | 22 | 2 | Oct 10 135.0 | 1.10 | 1.13 | 0.01 | 1 | 97 |
| 87.30 | 87.60 | 0.92 | 22 | 10 | Oct 10 140.0 | 1.35 | 1.40 | 0.03 | 0 | 98 |
| 82.65 | 82.95 | 0.98 | 0 | 20 | Oct 10 145.0 | 1.65 | 1.72 | 0.05 | 0 | 84 |
| 78.00 | 78.30 | 0.95 | 35 | 113 | Oct 10 150.0 | 2.00 | 2.07 | 0.05 | 20 | 271 |
| 73.45 | 73.70 | 0.97 | 1 | 24 | Oct 10 155.0 | 2.43 | 2.50 | 0.07 | 110 | 275 |
| 68.95 | 69.20 | 0.75 | 13 | 31 | Oct 10 160.0 | 2.93 | 2.99 | 0.08 | 11 | 324 |
| 64.55 | 64.80 | 0.93 | 0 | 14 | Oct 10 165.0 | 3.50 | 3.60 | 0.10 | 32 | 166 |
| 60.25 | 60.50 | 0.75 | 4 | 102 | Oct 10 170.0 | 4.20 | 4.30 | 0.10 | 30 | 715 |
| 56.05 | 56.35 | 0.95 | 0 | 52 | Oct 10 175.0 | 5.00 | 5.10 | 0.12 | 115 | 860 |
| 51.95 | 52.20 | 0.67 | 10 | 39 | Oct 10 180.0 | 5.90 | 6.00 | 0.10 | 10 | 477 |
| 48.00 | 48.25 | 0.67 | 21 | 27 | Oct 10 185.0 | 6.95 | 7.05 | 0.10 | 52 | 149 |
| 44.25 | 44.45 | 0.72 | 30 | 405 | Oct 10 190.0 | 8.10 | 8.25 | 0.12 | 401 | 213 |
| 40.60 | 40.80 | 0.72 | 1 | 144 | Oct 10 195.0 | 9.45 | 9.60 | 0.12 | 0 | 174 |
| 37.10 | 37.35 | 0.72 | 84 | 382 | Oct 10 200.0 | 10.95 | 11.10 | 0.12 | 109 | 370 |
| 30.70 | 30.90 | 0.77 | 217 | 1117 | Oct 10 210.0 | 14.50 | 14.65 | 0.12 | 157 | 712 |
| 25.00 | 25.20 | 0.75 | 210 | 1142 | Oct 10 220.0 | 18.80 | 18.90 | 0.12 | 46 | 626 |
| 20.05 | 20.20 | 0.70 | 134 | 860 | Oct 10 230.0 | 23.80 | 23.95 | 0.05 | 6 | 291 |
| 15.85 | 15.95 | 0.67 | 113 | 926 | Oct 10 240.0 | 29.55 | 29.70 | 0.00 | 2 | 343 |
| 12.30 | 12.45 | 0.60 | 50 | 708 | Oct 10 250.0 | 36.05 | 36.25 | -0.05 | 13 | 208 |
| 9.45 | 9.55 | 0.50 | 54 | 602 | Oct 10 260.0 | 43.20 | 43.35 | -0.12 | 0 | 170 |
| 7.15 | 7.25 | 0.45 | 6 | 314 | Oct 10 270.0 | 50.90 | 51.10 | -0.20 | 0 | 160 |
| 5.35 | 5.45 | 0.35 | 18 | 370 | Oct 10 280.0 | 59.10 | 59.35 | -0.28 | 0 | 88 |
| 3.95 | 4.10 | 0.30 | 3 | 254 | Oct 10 290.0 | 67.75 | 68.00 | -0.28 | 0 | 12 |
| 2.94 | 3.05 | 0.27 | 125 | 360 | Oct 10 300.0 | 76.75 | 77.05 | -0.30 | 0 | 12 |
| 2.16 | 2.23 | 0.21 | 1 | 27 | Oct 10 310.0 | 86.00 | 86.30 | -0.42 | 0 | 0 |
| 1.58 | 1.64 | 0.18 | 0 | 51 | Oct 10 320.0 | 95.45 | 95.80 | -0.45 | 0 | 0 |
| 1.14 | 1.20 | 0.13 | 2 | 30 | Oct 10 330.0 | 105.05 | 105.40 | -0.40 | 0 | 0 |
| 208.85 | 211.05 | -0.02 | 0 | 103 | Jan 11 15.0 | 0.00 | 0.07 | 0.00 | 0 | 971 |
| 206.35 | 208.60 | 0.03 | 0 | 75 | Jan 11 17.5 | 0.00 | 0.07 | 0.00 | 0 | 258 |
| 203.85 | 206.10 | -0.02 | 0 | 103 | Jan 11 20.0 | 0.00 | 0.07 | 0.00 | 0 | 4350 |
| 201.40 | 203.60 | -0.02 | 0 | 58 | Jan 11 22.5 | 0.00 | 0.08 | 0.00 | 0 | 445 |
| 199.00 | 201.10 | 0.00 | 1 | 34 | Jan 11 25.0 | 0.00 | 0.07 | 0.00 | 0 | 439 |
| 193.95 | 196.15 | 0.00 | 0 | 96 | Jan 11 30.0 | 0.01 | 0.08 | 0.00 | 0 | 3613 |
| 189.00 | 191.15 | 0.00 | 0 | 50 | Jan 11 35.0 | 0.01 | 0.08 | -0.01 | 0 | 1047 |
| 184.00 | 186.20 | -0.02 | 0 | 114 | Jan 11 40.0 | 0.02 | 0.11 | 0.00 | 0 | 3399 |
| 179.10 | 181.20 | 0.02 | 0 | 110 | Jan 11 45.0 | 0.06 | 0.08 | -0.02 | 2 | 1176 |
| 174.10 | 176.35 | 0.05 | 0 | 354 | Jan 11 50.0 | 0.06 | 0.15 | 0.03 | 0 | 2082 |
| 169.20 | 171.30 | 0.02 | 0 | 51 | Jan 11 55.0 | 0.09 | 0.15 | -0.02 | 0 | 1130 |
| 164.25 | 166.30 | 0.05 | 0 | 177 | Jan 11 60.0 | 0.12 | 0.19 | 0.00 | 0 | 2150 |
| 159.05 | 161.35 | -0.10 | 0 | 62 | Jan 11 65.0 | 0.16 | 0.21 | 0.00 | 82 | 1160 |
| 154.30 | 156.50 | 0.02 | 0 | 575 | Jan 11 70.0 | 0.21 | 0.29 | 0.00 | 0 | 6424 |
| 149.50 | 151.55 | 0.07 | 0 | 221 | Jan 11 75.0 | 0.25 | 0.30 | -0.01 | 0 | 2001 |
| 144.45 | 146.65 | 0.05 | 0 | 470 | Jan 11 80.0 | 0.29 | 0.36 | -0.02 | 5 | 3479 |
| 140.60 | 141.70 | 0.55 | 0 | 562 | Jan 11 85.0 | 0.37 | 0.44 | 0.00 | 32 | 3447 |
| 134.70 | 136.80 | 0.05 | 0 | 5015 | Jan 11 90.0 | 0.46 | 0.52 | 0.00 | 0 | 6074 |
| 130.55 | 131.95 | 0.43 | 0 | 963 | Jan 11 95.0 | 0.56 | 0.64 | 0.00 | 1 | 1271 |
| 125.15 | 127.00 | 0.05 | 60 | 3231 | Jan 11 100.0 | 0.68 | 0.76 | 0.01 | 55 | 4317 |
| 120.15 | 122.25 | 0.07 | 0 | 458 | Jan 11 105.0 | 0.82 | 0.92 | 0.01 | 0 | 2487 |
| 115.25 | 117.45 | 0.07 | 0 | 1021 | Jan 11 110.0 | 1.00 | 1.09 | 0.03 | 64 | 3533 |
| 110.55 | 112.70 | 0.15 | 0 | 494 | Jan 11 115.0 | 1.21 | 1.31 | 0.03 | 16 | 1526 |
| 106.35 | 107.95 | 0.37 | 4 | 5156 | Jan 11 120.0 | 1.46 | 1.54 | 0.04 | 250 | 4937 |
| 102.00 | 103.30 | 0.55 | 0 | 591 | Jan 11 125.0 | 1.75 | 1.85 | 0.08 | 0 | 1140 |
| 97.30 | 98.65 | 0.38 | 0 | 2375 | Jan 11 130.0 | 2.09 | 2.21 | 0.11 | 3 | 3895 |
| 92.80 | 94.05 | 0.58 | 0 | 392 | Jan 11 135.0 | 2.47 | 2.57 | 0.10 | 18 | 3481 |
| 88.30 | 89.45 | 0.53 | 50 | 2076 | Jan 11 140.0 | 2.92 | 3.05 | 0.14 | 114 | 6093 |
| 84.65 | 85.05 | 1.00 | 0 | 1094 | Jan 11 145.0 | 3.40 | 3.55 | 0.12 | 530 | 3860 |
| 80.30 | 80.65 | 0.98 | 8 | 3545 | Jan 11 150.0 | 4.00 | 4.10 | 0.15 | 61 | 5725 |
| 75.95 | 76.30 | 1.03 | 15 | 1783 | Jan 11 155.0 | 4.65 | 4.80 | 0.18 | 109 | 2715 |
| 71.75 | 72.00 | 1.00 | 36 | 1859 | Jan 11 160.0 | 5.40 | 5.55 | 0.18 | 403 | 4058 |
| 67.65 | 67.95 | 0.95 | 39 | 1413 | Jan 11 165.0 | 6.25 | 6.40 | 0.22 | 233 | 3931 |
| 63.50 | 63.85 | 0.83 | 107 | 8201 | Jan 11 170.0 | 7.25 | 7.35 | 0.25 | 58 | 7980 |
| 59.70 | 59.90 | 0.83 | 14 | 1658 | Jan 11 175.0 | 8.30 | 8.40 | 0.28 | 296 | 3227 |
| 55.90 | 56.10 | 0.85 | 111 | 5619 | Jan 11 180.0 | 9.50 | 9.60 | 0.30 | 260 | 3773 |
| 52.20 | 52.40 | 0.85 | 27 | 2676 | Jan 11 185.0 | 10.80 | 10.90 | 0.30 | 522 | 1949 |
| 48.70 | 48.85 | 0.90 | 6 | 5785 | Jan 11 190.0 | 12.20 | 12.35 | 0.32 | 133 | 4103 |
| 45.30 | 45.45 | 0.92 | 0 | 2160 | Jan 11 195.0 | 13.80 | 13.90 | 0.35 | 44 | 1081 |
| 42.05 | 42.20 | 0.95 | 189 | 13831 | Jan 11 200.0 | 15.50 | 15.65 | 0.38 | 306 | 10074 |
| 35.95 | 36.15 | 0.98 | 453 | 12189 | Jan 11 210.0 | 19.35 | 19.50 | 0.35 | 499 | 3770 |
| 30.45 | 30.60 | 0.98 | 411 | 10878 | Jan 11 220.0 | 23.90 | 24.00 | 0.40 | 182 | 2132 |
| 25.55 | 25.70 | 0.98 | 306 | 17878 | Jan 11 230.0 | 28.90 | 29.05 | 0.35 | 285 | 2203 |
| 21.20 | 21.40 | 0.92 | 415 | 5681 | Jan 11 240.0 | 34.50 | 34.70 | 0.32 | 44 | 1263 |
| 17.45 | 17.60 | 0.88 | 2,078 | 11307 | Jan 11 250.0 | 40.70 | 40.95 | 0.25 | 60 | 1662 |
| 14.20 | 14.40 | 0.80 | 452 | 6972 | Jan 11 260.0 | 47.50 | 47.75 | 0.22 | 0 | 1779 |
| 11.55 | 11.65 | 0.75 | 229 | 16668 | Jan 11 270.0 | 54.75 | 55.00 | 0.10 | 21 | 1755 |
| 9.20 | 9.40 | 0.65 | 28 | 1550 | Jan 11 280.0 | 62.50 | 62.80 | -0.02 | 0 | 598 |
| 7.35 | 7.50 | 0.60 | 151 | 2151 | Jan 11 290.0 | 70.60 | 71.05 | -0.05 | 0 | 339 |
| 5.80 | 5.95 | 0.50 | 1,383 | 17695 | Jan 11 300.0 | 79.15 | 79.65 | -0.05 | 0 | 279 |
| 4.55 | 4.70 | 0.43 | 47 | 2344 | Jan 11 310.0 | 87.90 | 88.60 | 0.00 | 0 | 290 |
| 3.55 | 3.70 | 0.33 | 31 | 2416 | Jan 11 320.0 | 96.95 | 97.30 | -0.32 | 11 | 191 |
| 2.78 | 2.86 | 0.29 | 168 | 152 | Jan 11 330.0 | 106.25 | 106.70 | -0.20 | 50 | 0 |
| 129.25 | 131.05 | 0.10 | 135 | 1023 | Jan 12 100.0 | 2.60 | 2.73 | 0.10 | 191 | 1471 |
| 124.40 | 126.50 | 0.10 | 1 | 96 | Jan 12 105.0 | 3.05 | 3.20 | 0.12 | 0 | 584 |
| 120.40 | 122.15 | 0.35 | 0 | 52 | Jan 12 110.0 | 3.55 | 3.80 | 0.10 | 0 | 337 |
| 116.15 | 117.85 | 0.55 | 0 | 19 | Jan 12 115.0 | 4.20 | 4.45 | 0.15 | 80 | 128 |
| 112.75 | 113.60 | 0.98 | 0 | 222 | Jan 12 120.0 | 4.85 | 5.10 | 0.15 | 12 | 422 |
| 108.65 | 109.45 | 0.88 | 0 | 143 | Jan 12 125.0 | 5.60 | 5.70 | 0.10 | 10 | 287 |
| 104.55 | 105.30 | 0.78 | 0 | 297 | Jan 12 130.0 | 6.40 | 6.70 | 0.20 | 0 | 283 |
| 96.50 | 97.35 | 0.93 | 0 | 214 | Jan 12 140.0 | 8.25 | 8.50 | 0.23 | 1 | 416 |
| 89.05 | 89.75 | 0.97 | 0 | 1013 | Jan 12 150.0 | 10.45 | 10.60 | 0.22 | 37 | 1322 |
| 81.75 | 82.35 | 0.95 | 8 | 290 | Jan 12 160.0 | 12.90 | 13.15 | 0.22 | 3 | 672 |
| 74.80 | 75.40 | 0.98 | 6 | 558 | Jan 12 170.0 | 15.75 | 16.15 | 0.35 | 40 | 684 |
| 68.10 | 68.70 | 1.02 | 82 | 2355 | Jan 12 180.0 | 19.05 | 19.40 | 0.32 | 13 | 3106 |
| 61.90 | 62.50 | 1.03 | 21 | 999 | Jan 12 190.0 | 22.60 | 22.95 | 0.33 | 125 | 1512 |
| 56.10 | 56.60 | 0.88 | 105 | 2588 | Jan 12 200.0 | 26.65 | 27.00 | 0.30 | 43 | 1504 |
| 50.70 | 51.10 | 0.90 | 41 | 3671 | Jan 12 210.0 | 31.10 | 31.50 | 0.40 | 43 | 817 |
| 45.55 | 46.00 | 0.78 | 76 | 7426 | Jan 12 220.0 | 35.75 | 36.20 | 0.30 | 1 | 1430 |
| 40.85 | 41.25 | 0.92 | 27 | 1531 | Jan 12 230.0 | 41.05 | 41.35 | 0.25 | 2 | 464 |
| 36.50 | 36.85 | 0.92 | 16 | 761 | Jan 12 240.0 | 46.60 | 47.00 | 0.27 | 0 | 475 |
| 32.50 | 32.85 | 0.88 | 3 | 1105 | Jan 12 250.0 | 52.55 | 52.95 | 0.22 | 17 | 533 |
| 28.75 | 29.20 | 0.80 | 61 | 685 | Jan 12 260.0 | 58.90 | 59.40 | 0.20 | 0 | 327 |
| 25.40 | 25.90 | 0.73 | 50 | 923 | Jan 12 270.0 | 65.60 | 66.15 | 0.18 | 0 | 362 |
| 22.40 | 22.90 | 0.60 | 137 | 5795 | Jan 12 280.0 | 72.75 | 73.20 | 0.15 | 31 | 136 |
| 19.75 | 20.25 | 0.62 | 0 | 504 | Jan 12 290.0 | 80.15 | 80.65 | 0.15 | 0 | 165 |
| 17.40 | 17.85 | 0.50 | 9 | 867 | Jan 12 300.0 | 87.70 | 88.35 | 0.12 | 31 | 205 |
| 15.25 | 15.65 | 0.55 | 30 | 382 | Jan 12 310.0 | 95.50 | 96.35 | 0.12 | 10 | 307 |
| 13.40 | 13.75 | 0.52 | 103 | 918 | Jan 12 320.0 | 103.70 | 104.55 | 0.03 | 0 | 392 |
| 11.75 | 12.00 | -- | 2 | 0 | Jan 12 330.0 | 112.15 | 113.10 | -- | 40 | 0 |