TOOLS

Stocks vs. Options: Which generates better returns?

Plug in your stock idea to find options trades offering a potentially better ROI.

Learn more about the OptionFinder

QUOTES

Enter a stock ticker symbol above
to find charts, news, and analysis.

This box will populate with tickers you recently viewed by using the "Get Quotes" search box at the top of the page.

MARKETS

VIX 18.00 -0.00 (-0.00%)
VIX 18.00 -0.00 -0.00%
Dow (DJX) 106.42 -0.00 -0.00%
Nasdaq (NDX) 1920.09 -0.00 -0.00%
S&P 500 (SPX) 1150.51 -0.00 -0.00%
CLOSE
home > S&P 500 (SPX)

Stories for S&P 500

S&P 500 SPX (MDX) Quotes delayed 20 minutes

Last: 1150.51 Chg: 0.00 %Chg: 0.00% Open: --   Vol: 0
Bid: -- Ask: -- Size: -- High: -- Low: -- Avg Vol: 0

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

SPX is currently trading at 1150.51
Company Symbol:
Target Price:
Time to Target Price:
Stop Loss Price:
Sentiment: Bearish

Symbol Shares Price Total Cash Required* Target Gain ROI Loss at Stop Loss
Stock Trade SPX 100     1,150.51 $57,526 1,150.51 200.0% -$115,051

*Assumes buying stock on margin at 50%; shorting stock on margin at 150%

SPX: Chart

SPX: S&P 500

Industry Indexes
Shares Outstanding --
52 Wk Performance Price 52.1%
Dividend 0.00
Today's High -- P/E --
Today's Low -- EPS --
Open -- Price to Book --
Prev Close 1150.51
52 Wk high 1153.41 Moving Averages:
52 Wk Low 749.93 21 Day 1118.61
Market Cap -- 50 Day 1112.94
Yield 0 200 Day 1046.16

Option Chain provided by OptionsHouse Click Here

CALL OPTIONS
PUT OPTIONS
Bid $ Ask $ Chg $ Vol Opn Int Series Bid $ Ask $ Chg $ Vol Opn Int
- Mar 10 [3 days to expiration]
949.30 951.60 0.75 0 0 Mar 10 200.0 0.00 0.05 0.00 0 1367
899.30 901.60 0.75 0 0 Mar 10 250.0 0.00 0.05 0.00 0 241
849.30 851.60 0.75 0 0 Mar 10 300.0 0.00 0.05 0.00 0 1364
799.30 801.60 0.75 0 0 Mar 10 350.0 0.00 0.05 0.00 0 373
749.30 751.60 0.75 0 30 Mar 10 400.0 0.00 0.05 0.00 0 1506
699.30 701.60 0.75 0 0 Mar 10 450.0 0.00 0.05 0.00 0 5721
674.30 676.60 0.75 0 0 Mar 10 475.0 0.00 0.05 0.00 0 750
649.30 651.60 0.75 0 39028 Mar 10 500.0 0.00 0.05 0.00 0 66708
624.30 626.60 0.75 0 0 Mar 10 525.0 0.00 0.05 0.00 0 12248
599.30 601.60 0.75 0 0 Mar 10 550.0 0.00 0.05 0.00 0 17947
574.30 576.60 0.75 0 0 Mar 10 575.0 0.00 0.05 0.00 0 15991
549.30 551.60 0.75 0 16 Mar 10 600.0 0.00 0.05 0.00 0 52510
529.30 531.60 0.75 0 0 Mar 10 620.0 0.00 0.05 0.00 0 11144
524.30 526.60 0.75 0 0 Mar 10 625.0 0.00 0.05 0.00 0 24865
509.30 511.60 0.75 0 0 Mar 10 640.0 0.00 0.05 0.00 0 10372
499.30 501.60 0.75 0 1 Mar 10 650.0 0.00 0.05 0.00 0 53596
494.30 496.60 0.75 0 0 Mar 10 655.0 0.00 0.05 0.00 0 874
489.30 491.60 0.75 0 0 Mar 10 660.0 0.00 0.05 0.00 0 4467
484.30 486.60 0.75 0 0 Mar 10 665.0 0.00 0.05 0.00 0 1264
474.30 476.60 0.75 0 16 Mar 10 675.0 0.00 0.05 0.00 0 8665
469.30 471.60 0.75 0 0 Mar 10 680.0 0.00 0.05 0.00 0 3255
464.30 466.60 0.75 0 0 Mar 10 685.0 0.00 0.05 0.00 0 2549
459.30 461.60 0.75 0 0 Mar 10 690.0 0.00 0.05 0.00 0 2456
454.30 456.60 0.75 0 0 Mar 10 695.0 0.00 0.05 0.00 0 2918
449.30 451.60 0.75 0 39 Mar 10 700.0 0.00 0.05 0.00 0 58560
444.30 446.60 0.75 0 0 Mar 10 705.0 0.00 0.05 0.00 0 4068
439.30 441.60 0.75 0 0 Mar 10 710.0 0.00 0.05 0.00 0 4622
434.30 436.60 0.75 0 0 Mar 10 715.0 0.00 0.05 0.00 0 6543
429.30 431.60 0.75 0 9 Mar 10 720.0 0.00 0.05 0.00 0 5040
424.30 426.60 0.75 0 26 Mar 10 725.0 0.00 0.05 0.00 0 23902
419.30 421.60 0.75 0 0 Mar 10 730.0 0.00 0.05 0.00 0 6772
414.30 416.60 0.75 0 0 Mar 10 735.0 0.00 0.05 0.00 0 4532
409.30 411.60 0.75 0 11 Mar 10 740.0 0.00 0.05 0.00 0 6704
404.30 406.60 0.75 0 50 Mar 10 745.0 0.00 0.05 0.00 0 4177
399.30 401.60 0.75 0 1803 Mar 10 750.0 0.00 0.05 0.00 0 63792
394.30 396.60 0.75 0 0 Mar 10 755.0 0.00 0.05 0.00 0 3585
389.30 391.60 0.75 0 0 Mar 10 760.0 0.00 0.05 0.00 0 3594
384.30 386.60 0.75 0 0 Mar 10 765.0 0.00 0.05 0.00 0 3451
379.30 381.60 0.75 0 0 Mar 10 770.0 0.00 0.05 0.00 0 5862
374.30 376.60 0.75 0 141 Mar 10 775.0 0.00 0.05 0.00 0 12098
369.30 371.60 0.75 0 0 Mar 10 780.0 0.00 0.05 0.00 0 3297
364.30 366.60 0.75 0 0 Mar 10 785.0 0.00 0.05 0.00 0 4818
359.30 361.60 0.75 0 0 Mar 10 790.0 0.00 0.05 0.00 0 3746
354.30 356.60 0.75 0 0 Mar 10 795.0 0.00 0.05 0.00 0 3421
349.30 351.60 0.75 0 4203 Mar 10 800.0 0.00 0.05 0.00 0 100376
344.30 346.60 0.75 0 0 Mar 10 805.0 0.00 0.05 0.00 0 3256
339.30 341.60 0.75 0 0 Mar 10 810.0 0.00 0.05 0.00 0 5434
334.30 336.60 0.75 0 0 Mar 10 815.0 0.00 0.05 0.00 0 3163
329.30 331.60 0.75 0 118 Mar 10 820.0 0.00 0.05 0.00 0 3979
324.30 326.60 0.75 0 2144 Mar 10 825.0 0.00 0.05 0.00 0 52743
319.30 321.60 0.75 0 37 Mar 10 830.0 0.00 0.05 0.00 0 3623
314.30 316.60 0.75 0 0 Mar 10 835.0 0.00 0.05 0.00 0 3122
309.30 311.60 0.75 0 0 Mar 10 840.0 0.00 0.05 0.00 0 3668
304.30 306.60 0.75 0 54 Mar 10 845.0 0.00 0.05 0.00 0 3362
299.30 301.60 0.75 0 21275 Mar 10 850.0 0.00 0.05 0.00 0 88744
294.30 296.60 0.75 0 11 Mar 10 855.0 0.00 0.05 0.00 0 3102
289.30 291.60 0.75 0 0 Mar 10 860.0 0.00 0.05 0.00 0 4184
284.30 286.60 0.75 0 97 Mar 10 865.0 0.00 0.05 0.00 0 3582
279.30 281.60 0.75 0 0 Mar 10 870.0 0.00 0.05 0.00 0 11804
274.30 276.60 0.75 0 7267 Mar 10 875.0 0.00 0.05 0.00 0 55302
269.30 271.60 0.75 0 0 Mar 10 880.0 0.00 0.05 0.00 0 9508
264.30 266.60 0.75 0 0 Mar 10 885.0 0.00 0.05 0.00 0 3043
259.30 261.60 0.75 0 14 Mar 10 890.0 0.00 0.05 0.00 0 5059
254.30 256.60 0.60 0 10 Mar 10 895.0 0.00 0.05 0.00 0 5766
249.30 251.60 0.60 0 42483 Mar 10 900.0 0.00 0.05 0.00 0 149217
244.30 246.60 0.60 0 0 Mar 10 905.0 0.00 0.05 0.00 0 3953
239.30 241.60 0.60 0 9 Mar 10 910.0 0.00 0.05 0.00 0 11542
234.30 236.60 0.60 0 0 Mar 10 915.0 0.00 0.05 0.00 0 5993
229.30 231.70 0.65 0 106 Mar 10 920.0 0.00 0.05 0.00 0 15592
224.30 226.70 0.65 0 8296 Mar 10 925.0 0.00 0.05 0.00 0 96208
219.30 221.70 0.65 0 0 Mar 10 930.0 0.00 0.05 0.00 0 4960
214.30 216.70 0.65 0 1 Mar 10 935.0 0.00 0.05 -0.03 0 6135
209.30 211.70 0.65 0 101 Mar 10 940.0 0.00 0.10 -0.03 0 9977
204.30 206.70 0.65 0 25 Mar 10 945.0 0.00 0.10 -0.03 0 13294
199.30 201.70 0.65 0 26453 Mar 10 950.0 0.05 0.10 0.00 0 142381
194.30 196.70 0.65 0 1 Mar 10 955.0 0.05 0.10 0.00 0 4442
189.30 191.70 0.65 0 15 Mar 10 960.0 0.05 0.10 0.00 0 19277
184.30 186.70 0.65 0 8 Mar 10 965.0 0.05 0.10 0.00 0 6362
179.30 181.70 0.65 0 2 Mar 10 970.0 0.05 0.10 0.00 0 20066
174.30 176.70 0.65 0 10813 Mar 10 975.0 0.05 0.10 0.00 0 105484
169.30 171.70 0.65 0 127 Mar 10 980.0 0.05 0.10 0.00 0 16810
164.30 166.70 0.65 0 0 Mar 10 985.0 0.05 0.10 0.00 0 4539
159.30 161.70 0.65 0 45 Mar 10 990.0 0.05 0.10 0.00 0 17406
154.30 156.70 0.65 0 5 Mar 10 995.0 0.05 0.10 0.00 0 5480
149.30 151.70 0.65 0 51883 Mar 10 1000.0 0.05 0.10 0.00 0 173263
144.30 146.70 0.65 0 8 Mar 10 1005.0 0.10 0.15 0.05 0 5493
139.30 141.70 0.65 0 45 Mar 10 1010.0 0.10 0.15 0.00 0 39662
134.40 136.70 0.75 0 4 Mar 10 1015.0 0.10 0.15 0.00 0 14599
129.40 131.70 0.75 0 51 Mar 10 1020.0 0.10 0.15 0.00 0 27008
124.40 126.70 0.75 0 34609 Mar 10 1025.0 0.10 0.15 0.00 0 118723
119.40 121.70 0.75 0 274 Mar 10 1030.0 0.10 0.15 -0.03 0 18196
114.40 116.70 0.60 0 16 Mar 10 1035.0 0.10 0.15 -0.03 0 10807
109.40 111.80 0.65 0 563 Mar 10 1040.0 0.10 0.20 -0.02 0 21161
104.40 106.80 0.65 0 3275 Mar 10 1045.0 0.10 0.20 -0.02 0 34796
99.40 101.80 0.65 0 40418 Mar 10 1050.0 0.15 0.20 0.00 0 177857
94.40 96.80 0.70 0 14687 Mar 10 1055.0 0.15 0.20 -0.02 0 19875
89.50 91.80 0.75 0 19450 Mar 10 1060.0 0.20 0.25 -0.03 0 35347
84.50 86.80 0.75 0 21818 Mar 10 1065.0 0.20 0.30 0.00 0 29488
79.50 81.80 0.60 0 20146 Mar 10 1070.0 0.20 0.30 -0.03 0 50539
74.50 76.90 0.65 0 43038 Mar 10 1075.0 0.25 0.30 0.00 0 96104
69.60 71.90 0.75 0 30103 Mar 10 1080.0 0.25 0.30 -0.03 0 42040
64.60 66.90 0.75 0 28133 Mar 10 1085.0 0.30 0.40 0.03 0 32701
60.00 62.00 0.95 0 29764 Mar 10 1090.0 0.35 0.40 -0.03 0 51353
54.70 57.00 0.75 0 50770 Mar 10 1095.0 0.40 0.45 0.00 0 60883
50.00 52.10 0.85 0 222700 Mar 10 1100.0 0.25 0.55 -0.12 0 275133
44.80 47.20 0.05 0 42016 Mar 10 1105.0 0.50 0.65 -0.03 0 36539
40.00 42.30 0.60 0 56895 Mar 10 1110.0 0.60 0.90 0.05 0 49908
35.10 37.50 0.70 0 32961 Mar 10 1115.0 0.50 1.00 -0.23 0 38960
30.40 32.70 0.60 0 58342 Mar 10 1120.0 0.75 1.45 -0.02 0 67896
25.80 27.90 0.50 0 88865 Mar 10 1125.0 1.30 1.40 -0.08 0 61783
21.30 23.40 0.55 0 64826 Mar 10 1130.0 1.60 2.00 0.00 0 70365
17.20 18.70 0.30 0 50858 Mar 10 1135.0 2.30 2.70 -0.08 0 45138
13.30 14.50 0.15 0 58717 Mar 10 1140.0 3.30 3.70 -0.25 0 50009
10.10 10.90 0.25 0 38072 Mar 10 1145.0 4.70 5.00 -0.40 0 30945
7.10 7.80 0.15 0 114806 Mar 10 1150.0 6.80 7.10 -0.30 0 55104
4.80 5.00 0.10 0 21545 Mar 10 1155.0 9.00 10.90 0.05 0 884
3.00 3.30 0.10 0 42610 Mar 10 1160.0 12.00 14.00 0.05 0 904
1.65 2.10 0.05 0 24251 Mar 10 1165.0 15.50 18.00 0.00 0 17
1.00 1.20 0.00 0 111768 Mar 10 1170.0 19.10 22.30 -0.30 0 57
0.50 0.85 -0.07 0 121588 Mar 10 1175.0 24.10 26.40 -0.60 0 7261
0.30 0.45 0.00 0 98532 Mar 10 1180.0 28.80 31.10 -0.75 0 235
0.25 0.35 0.00 0 13092 Mar 10 1185.0 33.60 35.90 -0.75 0 253
0.15 0.25 0.00 0 44759 Mar 10 1190.0 38.50 40.80 -0.75 0 511
0.15 0.20 0.00 0 11847 Mar 10 1195.0 43.40 45.80 -0.65 0 0
0.10 0.15 0.00 0 103150 Mar 10 1200.0 48.40 50.70 -0.75 0 6822
0.05 0.15 -0.02 0 7401 Mar 10 1205.0 53.40 55.70 -0.75 0 6
0.05 0.15 0.00 0 8769 Mar 10 1210.0 58.40 60.70 -0.75 0 300
0.05 0.10 -0.02 0 8357 Mar 10 1215.0 63.30 65.70 -0.65 0 21
0.05 0.15 0.00 0 4769 Mar 10 1220.0 68.30 70.70 -0.65 0 0
0.05 0.10 0.00 0 99133 Mar 10 1225.0 73.30 75.70 -0.65 0 383
0.00 0.05 0.00 0 8174 Mar 10 1230.0 78.30 80.70 -0.65 0 0
0.00 0.05 0.00 0 13171 Mar 10 1235.0 83.30 85.70 -0.65 0 0
0.00 0.05 0.00 0 9955 Mar 10 1240.0 88.30 90.70 -0.65 0 0
0.00 0.05 0.00 0 4619 Mar 10 1245.0 93.30 95.70 -0.65 0 20
0.00 0.05 0.00 0 58378 Mar 10 1250.0 98.30 100.70 -0.65 0 288
0.00 0.05 0.00 0 3417 Mar 10 1255.0 103.30 105.70 -0.65 0 0
0.00 0.05 0.00 0 8254 Mar 10 1260.0 108.30 110.70 -0.65 0 4
0.00 0.05 0.00 0 1494 Mar 10 1265.0 113.30 115.70 -0.65 0 0
0.00 0.05 0.00 0 2222 Mar 10 1270.0 118.30 120.70 -0.65 0 0
0.00 0.05 0.00 0 28224 Mar 10 1275.0 123.30 125.70 -0.65 0 0
0.00 0.05 0.00 0 21651 Mar 10 1280.0 128.30 130.70 -0.65 0 0
0.00 0.05 0.00 0 1131 Mar 10 1285.0 133.30 135.70 -0.65 0 0
0.00 0.05 0.00 0 1292 Mar 10 1290.0 138.30 140.70 -0.65 0 2
0.00 0.05 0.00 0 1196 Mar 10 1295.0 143.30 145.70 -0.65 0 0
0.00 0.05 0.00 0 17720 Mar 10 1300.0 148.30 150.70 -0.65 0 258
0.00 0.05 0.00 0 179 Mar 10 1305.0 153.30 155.70 -0.65 0 0
0.00 0.05 0.00 0 318 Mar 10 1310.0 158.30 160.70 -0.65 0 0
0.00 0.05 0.00 0 344 Mar 10 1315.0 163.30 165.70 -0.65 0 0
0.00 0.05 0.00 0 91 Mar 10 1320.0 168.30 170.70 -0.65 0 0
0.00 0.05 0.00 0 1928 Mar 10 1325.0 173.30 175.70 -0.65 0 0
0.00 0.05 0.00 0 39 Mar 10 1335.0 183.30 185.70 -0.65 0 0
0.00 0.05 0.00 0 1864 Mar 10 1340.0 188.30 190.70 -0.65 0 0
0.00 0.05 0.00 0 15174 Mar 10 1350.0 198.30 200.70 -0.65 0 1
0.00 0.05 0.00 0 147 Mar 10 1375.0 223.30 225.70 -0.65 0 0
0.00 0.05 0.00 0 494 Mar 10 1400.0 248.30 250.70 -0.65 0 1
0.00 0.05 0.00 0 198 Mar 10 1425.0 273.30 275.70 -0.65 0 0
0.00 0.05 0.00 0 182 Mar 10 1450.0 298.30 300.70 -0.65 0 0
0.00 0.05 0.00 0 201 Mar 10 1475.0 323.30 325.70 -0.65 0 0
0.00 0.05 0.00 0 39077 Mar 10 1500.0 348.30 350.70 -0.65 0 39030
- Apr 10 [31 days to expiration]
748.00 750.40 0.65 0 0 Apr 10 400.0 0.00 0.05 0.00 0 1251
698.00 700.40 0.65 0 0 Apr 10 450.0 0.00 0.05 0.00 0 802
648.00 650.40 0.65 0 8 Apr 10 500.0 0.00 0.05 0.00 0 499
623.00 625.40 0.65 0 0 Apr 10 525.0 0.00 0.05 0.00 0 421
598.10 600.40 0.75 0 0 Apr 10 550.0 0.00 0.05 0.00 0 601
573.10 575.40 0.75 0 0 Apr 10 575.0 0.00 0.05 0.00 0 801
548.10 550.40 0.75 0 0 Apr 10 600.0 0.00 0.05 0.00 0 1218
528.10 530.40 0.75 0 0 Apr 10 620.0 0.00 0.05 0.00 0 542
523.10 525.40 0.75 0 0 Apr 10 625.0 0.00 0.05 0.00 0 1744
508.10 510.40 0.75 0 0 Apr 10 640.0 0.00 0.05 0.00 0 1
503.10 505.40 0.75 0 0 Apr 10 645.0 0.00 0.05 0.00 0 1
498.10 500.40 0.75 0 0 Apr 10 650.0 0.00 0.05 0.00 0 3975
493.10 495.40 0.75 0 0 Apr 10 655.0 0.00 0.05 0.00 0 10
488.10 490.40 0.75 0 0 Apr 10 660.0 0.00 0.05 0.00 0 129
483.10 485.40 0.75 0 0 Apr 10 665.0 0.00 0.05 0.00 0 200
478.10 480.40 0.75 0 0 Apr 10 670.0 0.00 0.05 0.00 0 29
473.10 475.50 0.65 0 0 Apr 10 675.0 0.00 0.05 0.00 0 2978
468.10 470.50 0.65 0 0 Apr 10 680.0 0.00 0.05 0.00 0 8
463.10 465.50 0.65 0 0 Apr 10 685.0 0.00 0.05 0.00 0 58
458.10 460.50 0.65 0 30 Apr 10 690.0 0.00 0.05 0.00 0 4
453.10 455.50 0.65 0 0 Apr 10 695.0 0.00 0.05 0.00 0 31
448.10 450.50 0.65 0 4 Apr 10 700.0 0.00 0.05 0.00 0 2470
443.10 445.50 0.65 0 0 Apr 10 705.0 0.00 0.05 0.00 0 44
438.10 440.50 0.65 0 0 Apr 10 710.0 0.00 0.05 0.00 0 1466
433.10 435.50 0.65 0 0 Apr 10 715.0 0.00 0.05 0.00 0 20
428.10 430.50 0.65 0 0 Apr 10 720.0 0.00 0.05 0.00 0 48
423.10 425.50 0.65 0 1 Apr 10 725.0 0.00 0.10 0.03 0 213
418.10 420.50 0.65 0 0 Apr 10 730.0 0.00 0.05 -0.03 0 9
413.10 415.50 0.65 0 0 Apr 10 735.0 0.05 0.10 0.00 0 1
408.10 410.50 0.65 0 0 Apr 10 740.0 0.05 0.10 0.00 0 10
403.20 405.50 0.75 0 0 Apr 10 745.0 0.05 0.10 0.00 0 1
398.20 400.50 0.75 0 0 Apr 10 750.0 0.05 0.10 0.00 0 4488
393.20 395.50 0.75 0 0 Apr 10 755.0 0.05 0.10 0.00 0 1
388.20 390.50 0.75 0 0 Apr 10 760.0 0.05 0.10 0.00 0 466
383.20 385.50 0.75 0 0 Apr 10 765.0 0.05 0.10 0.00 0 1
378.20 380.50 0.75 0 0 Apr 10 770.0 0.05 0.10 0.00 0 25
373.20 375.50 0.75 0 38 Apr 10 775.0 0.05 0.15 0.00 0 1750
368.20 370.50 0.75 0 0 Apr 10 780.0 0.05 0.15 0.00 0 216
363.20 365.50 0.60 0 0 Apr 10 785.0 0.05 0.15 0.00 0 1
358.20 360.60 0.65 0 0 Apr 10 790.0 0.05 0.15 0.00 0 205
353.20 355.60 0.65 0 0 Apr 10 795.0 0.05 0.15 0.00 0 142
348.20 350.60 0.65 0 118 Apr 10 800.0 0.05 0.15 -0.02 0 26659
343.20 345.60 0.65 0 0 Apr 10 805.0 0.05 0.20 0.00 0 1
338.20 340.60 0.65 0 0 Apr 10 810.0 0.05 0.20 0.00 0 405
333.20 335.60 0.65 0 0 Apr 10 815.0 0.05 0.20 0.00 0 6320
328.30 330.60 0.75 0 5 Apr 10 820.0 0.05 0.20 0.00 0 174
323.30 325.60 0.75 0 0 Apr 10 825.0 0.05 0.20 0.00 0 5816
318.30 320.60 0.75 0 0 Apr 10 830.0 0.05 0.25 0.00 0 1314
313.30 315.60 0.75 0 0 Apr 10 835.0 0.05 0.25 0.00 0 253
308.30 310.60 0.60 0 0 Apr 10 840.0 0.05 0.25 0.00 0 2267
303.30 305.70 0.65 0 0 Apr 10 845.0 0.05 0.25 0.00 0 269
298.30 300.70 0.65 0 0 Apr 10 850.0 0.20 0.25 0.00 0 16642
293.30 295.70 0.65 0 0 Apr 10 855.0 0.20 0.30 0.00 0 542
288.30 290.70 0.70 0 0 Apr 10 860.0 0.20 0.30 0.00 0 1533
283.40 285.70 0.75 0 0 Apr 10 865.0 0.05 0.30 0.00 0 232
278.40 280.70 0.75 0 0 Apr 10 870.0 0.25 0.30 0.00 0 3689
273.40 275.70 0.60 0 104 Apr 10 875.0 0.05 0.35 -0.12 0 3301
268.40 270.80 0.65 0 0 Apr 10 880.0 0.30 0.35 0.00 0 2502
263.40 265.80 0.65 0 0 Apr 10 885.0 0.30 0.40 0.00 0 357
258.50 260.80 0.75 0 0 Apr 10 890.0 0.30 0.45 0.00 0 2135
253.50 255.80 0.75 0 0 Apr 10 895.0 0.30 0.45 0.00 0 300
248.50 250.80 0.60 0 184 Apr 10 900.0 0.20 0.40 -0.12 0 54451
243.50 245.90 0.65 0 0 Apr 10 905.0 0.40 0.50 0.00 0 308
238.50 240.90 0.65 0 0 Apr 10 910.0 0.40 0.60 0.00 0 2453
233.60 235.90 0.75 0 0 Apr 10 915.0 0.40 0.65 0.00 0 390
228.60 230.90 0.60 0 0 Apr 10 920.0 0.40 0.70 0.00 0 9334
223.60 226.00 0.65 0 5 Apr 10 925.0 0.30 0.70 0.00 0 28878
218.70 221.00 0.75 0 20 Apr 10 930.0 0.55 0.80 0.00 0 3258
213.70 216.00 0.60 0 1 Apr 10 935.0 0.30 0.75 0.00 0 319
208.70 211.10 0.65 0 12 Apr 10 940.0 0.35 0.85 0.00 0 5063
203.80 206.10 0.75 0 0 Apr 10 945.0 0.40 0.90 0.00 0 4251
198.80 201.20 0.65 0 2760 Apr 10 950.0 0.70 0.90 0.05 0 40733
193.90 196.20 0.75 0 0 Apr 10 955.0 0.50 1.00 0.00 0 517
188.90 191.30 0.65 0 0 Apr 10 960.0 0.75 0.90 -0.05 0 8598
184.00 186.30 0.75 0 1 Apr 10 965.0 0.60 1.10 0.00 0 1851
179.00 181.40 0.65 0 0 Apr 10 970.0 0.60 1.15 0.00 0 1487
174.10 176.40 0.60 0 13 Apr 10 975.0 0.90 1.05 0.02 0 40915
169.20 171.50 0.75 0 1 Apr 10 980.0 0.70 1.30 0.00 0 8984
164.20 166.60 0.65 0 0 Apr 10 985.0 1.00 1.40 0.00 0 817
159.30 161.70 0.65 0 0 Apr 10 990.0 1.10 1.50 0.00 0 2651
154.40 156.70 0.60 0 0 Apr 10 995.0 1.20 1.60 0.00 0 4632
149.50 151.80 0.60 0 8906 Apr 10 1000.0 1.35 1.45 0.00 0 87101
144.60 146.90 0.60 0 10 Apr 10 1005.0 1.05 1.80 -0.03 0 313
139.70 142.10 0.65 0 0 Apr 10 1010.0 1.50 1.95 0.00 0 7170
134.80 137.20 0.70 0 0 Apr 10 1015.0 1.35 2.05 0.00 0 3332
130.00 132.30 0.60 0 12 Apr 10 1020.0 1.45 2.25 0.00 0 5684
125.10 127.50 0.70 0 4336 Apr 10 1025.0 1.55 2.40 -0.02 0 56899
120.30 122.60 0.60 0 25 Apr 10 1030.0 1.75 2.55 -0.02 0 20846
115.50 117.80 0.60 0 5 Apr 10 1035.0 2.10 2.75 0.00 0 2151
110.70 113.00 0.60 0 31 Apr 10 1040.0 2.10 2.95 -0.02 0 12066
105.90 108.20 0.60 0 1 Apr 10 1045.0 2.35 3.20 -0.02 0 5031
101.20 103.50 0.60 0 1689 Apr 10 1050.0 2.80 3.40 0.00 0 113700
96.40 98.80 0.55 0 8 Apr 10 1055.0 2.85 3.70 -0.02 0 1881
91.70 94.10 0.55 0 1125 Apr 10 1060.0 3.60 4.00 0.20 0 24554
87.10 89.40 0.60 0 1295 Apr 10 1065.0 3.50 4.40 0.00 0 4780
82.50 84.80 0.60 0 6956 Apr 10 1070.0 3.90 4.80 0.00 0 13223
77.90 80.20 0.50 0 28470 Apr 10 1075.0 4.50 5.00 -0.30 0 55566
73.40 75.70 0.65 0 5629 Apr 10 1080.0 4.70 5.80 -0.05 0 25236
68.90 71.20 0.50 0 99 Apr 10 1085.0 5.70 6.30 0.15 0 1604
64.50 66.80 0.50 0 1712 Apr 10 1090.0 6.20 6.90 0.10 0 9954
60.20 62.30 0.40 0 590 Apr 10 1095.0 6.50 7.60 -0.10 0 621
55.90 58.00 0.40 0 51929 Apr 10 1100.0 7.60 8.30 0.10 0 116389
51.80 53.90 0.40 0 508 Apr 10 1105.0 8.10 9.20 -0.05 0 2054
47.70 49.80 0.25 0 10551 Apr 10 1110.0 8.80 10.50 -0.05 0 14563
43.80 45.90 0.40 0 302 Apr 10 1115.0 9.80 11.40 -0.15 0 625
39.80 42.00 0.25 0 6828 Apr 10 1120.0 11.00 12.70 -0.05 0 20623
36.10 38.30 0.25 0 70426 Apr 10 1125.0 12.80 13.90 -0.05 0 40657
32.70 34.90 0.30 0 4659 Apr 10 1130.0 13.70 15.40 -0.10 0 20244
29.30 31.50 0.30 0 5360 Apr 10 1135.0 15.20 17.00 -0.20 0 1398
26.10 28.30 0.30 0 7755 Apr 10 1140.0 17.50 18.70 -0.10 0 10287
23.00 25.00 0.30 0 7607 Apr 10 1145.0 18.90 21.00 0.00 0 1097
20.20 22.40 0.40 0 105298 Apr 10 1150.0 21.30 23.10 -0.20 0 47924
17.60 19.00 0.10 0 4143 Apr 10 1155.0 23.30 25.40 -0.20 0 79
15.20 17.00 0.30 0 15013 Apr 10 1160.0 25.80 28.00 -0.30 0 188
12.90 14.60 0.15 0 10775 Apr 10 1165.0 28.40 30.60 -0.45 0 11
10.90 12.60 0.15 0 10565 Apr 10 1170.0 31.50 33.60 -0.25 0 551
9.40 10.50 0.10 0 52950 Apr 10 1175.0 34.70 36.80 -0.25 0 3041
7.80 8.90 0.10 0 24871 Apr 10 1180.0 38.10 40.30 -0.25 0 114
6.40 7.40 0.10 0 3297 Apr 10 1185.0 41.60 43.70 -0.40 0 11
5.20 6.00 0.05 0 10450 Apr 10 1190.0 45.40 47.50 -0.40 0 413
4.20 5.10 0.10 0 4810 Apr 10 1195.0 49.20 51.50 -0.50 0 3
3.30 3.90 -0.05 0 50426 Apr 10 1200.0 53.30 55.60 -0.65 0 1349
2.65 3.20 0.10 0 6203 Apr 10 1205.0 57.50 59.90 -0.55 0 9
2.05 2.50 0.00 0 9557 Apr 10 1210.0 62.00 64.30 -0.65 0 1
1.60 2.40 0.05 0 8066 Apr 10 1215.0 66.50 68.80 -0.60 0 5
1.40 1.95 0.07 0 10791 Apr 10 1220.0 71.10 73.40 -0.60 0 100
0.95 1.60 0.00 0 20965 Apr 10 1225.0 75.80 78.10 -0.60 0 1025
0.70 1.40 0.02 0 7752 Apr 10 1230.0 80.50 82.90 -0.65 0 0
0.60 0.90 0.00 0 1691 Apr 10 1235.0 85.30 87.70 -0.65 0 1
0.45 0.75 0.00 0 4024 Apr 10 1240.0 90.20 92.50 -0.60 0 0
0.30 0.65 0.00 0 1835 Apr 10 1245.0 95.00 97.40 -0.65 0 0
0.20 0.45 0.00 0 7800 Apr 10 1250.0 99.90 102.30 -0.70 0 1
0.10 0.45 0.00 0 27 Apr 10 1255.0 104.80 107.20 -0.65 0 0
0.05 0.40 0.00 0 575 Apr 10 1260.0 109.70 112.10 -0.65 0 0
0.05 0.35 0.00 0 386 Apr 10 1265.0 114.70 117.00 -0.75 0 0
0.10 0.30 0.00 0 316 Apr 10 1270.0 119.60 122.00 -0.65 0 0
0.05 0.30 0.00 0 3886 Apr 10 1275.0 124.60 126.90 -0.75 0 0
0.05 0.25 0.00 0 250 Apr 10 1280.0 129.50 131.90 -0.65 0 0
0.05 0.25 0.00 0 3 Apr 10 1285.0 134.50 136.90 -0.65 0 0
0.05 0.20 0.00 0 11 Apr 10 1290.0 139.50 141.80 -0.75 0 0
0.05 0.20 0.00 0 2 Apr 10 1295.0 144.50 146.80 -0.75 0 0
0.05 0.20 0.00 0 8568 Apr 10 1300.0 149.50 151.80 -0.75 0 0
0.05 0.10 0.00 0 2 Apr 10 1305.0 154.40 156.80 -0.65 0 0
0.05 0.10 0.00 0 14 Apr 10 1310.0 159.40 161.80 -0.65 0 0
0.05 0.15 0.00 0 109 Apr 10 1315.0 164.40 166.80 -0.65 0 0
0.05 0.10 0.00 0 24 Apr 10 1320.0 169.40 171.80 -0.65 0 0
0.00 0.05 0.00 0 203 Apr 10 1325.0 174.40 176.80 -0.65 0 0
0.00 0.05 0.00 0 222 Apr 10 1350.0 199.40 201.80 -0.65 0 2
0.00 0.05 0.00 0 57 Apr 10 1375.0 224.40 226.80 -0.65 0 0
0.00 0.05 0.00 0 219 Apr 10 1400.0 249.40 251.70 -0.75 0 0
0.00 0.05 0.00 0 63 Apr 10 1425.0 274.40 276.70 -0.75 0 0
0.00 0.05 0.00 0 50 Apr 10 1450.0 299.40 301.70 -0.75 0 0
0.00 0.05 0.00 0 36 Apr 10 1475.0 324.40 326.70 -0.75 0 0
0.00 0.05 0.00 0 67 Apr 10 1500.0 349.40 351.70 -0.75 0 8
- May 10 [66 days to expiration]
645.70 648.00 0.75 0 0 May 10 500.0 0.00 0.15 0.05 0 2
595.70 598.00 0.75 0 0 May 10 550.0 0.00 0.40 0.17 0 1000
545.70 548.10 0.65 0 0 May 10 600.0 0.00 0.40 0.15 0 3
525.80 528.10 0.75 0 0 May 10 620.0 0.00 0.40 0.00 0 1
520.80 523.10 0.75 0 0 May 10 625.0 0.00 0.50 0.00 0 3031
515.80 518.10 0.75 0 0 May 10 630.0 0.00 0.50 0.00 0 0
505.80 508.10 0.75 0 0 May 10 640.0 0.00 0.50 0.00 0 1
495.80 498.20 0.65 0 0 May 10 650.0 0.00 0.50 0.00 0 5758
485.80 488.20 0.65 0 0 May 10 660.0 0.00 0.50 0.00 0 1
475.80 478.20 0.65 0 0 May 10 670.0 0.00 0.50 0.00 0 0
470.90 473.20 0.75 0 0 May 10 675.0 0.05 0.50 0.00 0 1443
465.90 468.20 0.75 0 0 May 10 680.0 0.00 0.50 0.00 0 1
455.90 458.20 0.75 0 0 May 10 690.0 0.00 0.50 0.00 0 0
445.90 448.30 0.65 0 7 May 10 700.0 0.05 0.50 0.00 0 1718
435.90 438.30 0.65 0 0 May 10 710.0 0.00 0.50 0.00 0 0
426.00 428.30 0.75 0 0 May 10 720.0 0.00 0.50 0.00 0 1
421.00 423.30 0.75 0 0 May 10 725.0 0.05 0.50 0.00 0 7614
416.00 418.30 0.75 0 0 May 10 730.0 0.00 0.50 0.00 0 0
406.00 408.40 0.65 0 0 May 10 740.0 0.00 0.50 0.00 0 6
396.10 398.40 0.75 0 0 May 10 750.0 0.30 0.55 0.12 0 7859
386.10 388.50 0.65 0 0 May 10 760.0 0.10 0.60 0.00 0 5096
376.10 378.50 0.70 0 0 May 10 770.0 0.10 0.65 0.03 0 170
371.20 373.50 0.75 0 0 May 10 775.0 0.15 0.65 0.00 0 5143
366.20 368.50 0.60 0 0 May 10 780.0 0.15 0.65 0.00 0 201
356.30 358.60 0.75 0 0 May 10 790.0 0.20 0.70 0.00 0 121
346.30 348.70 0.65 0 0 May 10 800.0 0.60 0.75 0.12 0 19643
336.40 338.70 0.75 0 0 May 10 810.0 0.35 0.85 0.00 0 211
326.50 328.80 0.75 0 0 May 10 820.0 0.40 0.90 0.00 0 1158
321.50 323.80 0.60 0 0 May 10 825.0 0.70 0.95 0.00 0 1348
316.50 318.90 0.65 0 0 May 10 830.0 0.45 1.00 0.00 0 745
306.60 309.00 0.65 0 0 May 10 840.0 0.55 1.05 -0.03 0 2757
296.70 299.10 0.65 0 0 May 10 850.0 0.90 1.15 -0.02 0 20296
286.80 289.20 0.70 0 0 May 10 860.0 0.65 1.40 0.00 0 2364
277.00 279.30 0.75 0 0 May 10 870.0 0.80 1.50 0.00 0 405
272.00 274.40 0.70 0 6 May 10 875.0 0.85 1.55 -0.02 0 7610
267.10 269.50 0.65 0 0 May 10 880.0 0.95 1.65 0.00 0 481
257.30 259.60 0.60 0 0 May 10 890.0 1.10 1.80 0.00 0 1353
247.50 249.80 0.75 0 16 May 10 900.0 1.30 2.00 0.00 0 22299
237.70 240.00 0.60 0 0 May 10 910.0 1.50 2.20 0.00 0 6397
227.90 230.30 0.65 0 0 May 10 920.0 1.60 2.50 -0.05 0 979
223.00 225.40 0.70 0 0 May 10 925.0 1.75 2.60 -0.03 0 4911
218.20 220.50 0.60 0 0 May 10 930.0 1.85 2.75 -0.05 0 1009
208.50 210.80 0.60 0 0 May 10 940.0 2.20 3.00 0.00 0 1760
198.80 201.10 0.60 0 45 May 10 950.0 2.55 3.40 0.05 0 17059
189.20 191.50 0.60 0 0 May 10 960.0 2.90 3.70 0.00 0 1305
179.60 181.90 0.60 0 0 May 10 970.0 3.30 4.20 0.05 0 721
174.80 177.20 0.70 0 6 May 10 975.0 3.50 4.40 0.00 0 23714
170.10 172.40 0.60 0 0 May 10 980.0 3.80 4.60 -0.05 0 2715
160.60 163.00 0.70 0 0 May 10 990.0 4.30 5.20 0.00 0 165
151.20 153.60 0.55 0 11 May 10 1000.0 5.20 5.90 0.00 0 52089
141.90 144.30 0.55 0 0 May 10 1010.0 5.50 6.60 0.00 0 590
132.70 135.10 0.55 0 0 May 10 1020.0 6.30 7.40 0.00 0 47
128.20 130.50 0.65 0 11 May 10 1025.0 6.80 7.80 0.00 0 20190
123.70 126.00 0.60 0 0 May 10 1030.0 7.20 8.30 -0.05 0 979
114.70 117.00 0.50 0 350 May 10 1040.0 8.30 9.30 -0.05 0 2549
110.30 112.60 0.60 0 0 May 10 1045.0 8.80 9.90 -0.10 0 4500
105.90 108.20 0.50 0 1696 May 10 1050.0 9.10 10.80 0.00 0 69981
97.20 99.50 0.50 0 49 May 10 1060.0 10.50 12.20 0.05 0 5776
93.00 95.30 0.50 0 0 May 10 1065.0 11.20 12.90 -0.05 0 1586
88.80 91.10 0.50 0 308 May 10 1070.0 12.00 13.70 -0.05 0 1696
84.60 86.90 0.50 0 1546 May 10 1075.0 12.90 14.60 0.05 0 24549
80.50 82.80 0.35 0 1512 May 10 1080.0 13.70 15.50 -0.15 0 3480
76.50 78.80 0.50 0 2 May 10 1085.0 14.80 16.50 0.00 0 8
72.40 74.80 0.35 0 301 May 10 1090.0 15.70 17.50 -0.15 0 5101
68.70 70.90 0.45 0 11 May 10 1095.0 16.90 18.50 -0.15 0 212
64.70 67.10 0.35 0 84677 May 10 1100.0 18.00 19.80 -0.15 0 66245
57.30 59.70 0.35 0 1820 May 10 1110.0 20.50 22.50 -0.10 0 3027
53.90 56.10 0.45 0 1 May 10 1115.0 21.90 24.00 -0.15 0 10
50.40 52.60 0.30 0 137 May 10 1120.0 23.40 25.60 0.00 0 2679
47.00 49.20 0.30 0 46865 May 10 1125.0 25.10 27.10 -0.10 0 22626
43.60 45.90 0.30 0 372 May 10 1130.0 26.80 28.80 -0.10 0 341
40.40 42.60 0.30 0 1227 May 10 1135.0 28.60 30.70 -0.05 0 84
37.30 39.50 0.10 0 3091 May 10 1140.0 30.50 32.60 -0.05 0 1495
34.40 36.60 0.25 0 139 May 10 1145.0 32.30 34.50 -0.30 0 15
31.70 33.90 0.30 0 51540 May 10 1150.0 35.00 36.80 -0.10 0 12578
28.80 31.00 0.10 0 735 May 10 1155.0 36.90 39.10 -0.25 0 0
26.30 28.50 0.25 0 2190 May 10 1160.0 39.20 41.40 -0.30 0 32
21.60 23.60 0.10 0 205 May 10 1170.0 44.40 46.60 -0.30 0 26
19.50 21.40 0.10 0 34044 May 10 1175.0 47.30 49.40 -0.40 0 507
17.50 19.20 0.10 0 3279 May 10 1180.0 50.30 52.40 -0.30 0 1
13.80 15.50 0.10 0 978 May 10 1190.0 56.60 58.70 -0.25 0 250
10.70 12.30 0.00 0 17946 May 10 1200.0 63.40 65.50 -0.40 0 2
9.60 10.70 0.10 0 2 May 10 1205.0 67.00 69.10 -0.40 0 0
8.30 9.50 0.15 0 606 May 10 1210.0 70.70 72.80 -0.50 0 0
6.20 7.30 0.05 0 1561 May 10 1220.0 78.40 80.70 -0.50 0 0
5.40 6.40 0.00 0 17806 May 10 1225.0 82.40 84.80 -0.55 0 0
4.60 5.60 0.00 0 7035 May 10 1230.0 86.60 89.00 -0.55 0 0
3.30 4.20 0.00 0 102 May 10 1240.0 95.30 97.60 -0.60 0 300
2.30 3.10 0.00 0 15526 May 10 1250.0 104.30 106.60 -0.60 0 0
1.55 2.35 0.00 0 418 May 10 1260.0 113.50 115.80 -0.60 0 0
1.05 1.75 0.00 0 731 May 10 1270.0 122.90 125.30 -0.65 0 0
0.85 1.55 0.00 0 5815 May 10 1275.0 127.70 130.10 -0.70 0 0
0.65 1.40 0.00 0 33 May 10 1280.0 132.50 134.90 -0.65 0 0
0.35 0.85 0.00 0 0 May 10 1290.0 142.20 144.60 -0.65 0 0
0.15 0.70 0.00 0 204 May 10 1300.0 152.00 154.40 -0.65 0 0
0.05 0.55 0.00 0 0 May 10 1310.0 161.90 164.20 -0.75 0 0
0.00 0.50 0.00 0 1 May 10 1320.0 171.80 174.10 -0.75 0 0
0.00 0.50 0.00 0 16 May 10 1325.0 176.70 179.10 -0.65 0 0
0.00 0.50 0.00 0 0 May 10 1330.0 181.70 184.00 -0.75 0 0
0.00 0.50 0.00 0 1 May 10 1340.0 191.60 194.00 -0.65 0 0
0.00 0.40 0.00 0 118 May 10 1350.0 201.60 203.90 -0.75 0 0
0.00 0.40 0.00 0 10 May 10 1375.0 226.60 228.90 -0.75 0 0
0.00 0.40 0.00 0 1 May 10 1400.0 251.50 253.90 -0.65 0 0
0.00 0.30 0.00 0 1 May 10 1425.0 276.50 278.90 -0.65 0 0
0.00 0.30 0.03 0 1 May 10 1450.0 301.50 303.90 -0.65 0 0
0.00 0.30 0.03 0 101 May 10 1500.0 351.50 353.80 -0.75 0 0
- Jun 10 [94 days to expiration]
944.00 946.40 0.65 0 1 Jun 10 200.0 0.00 0.10 0.03 0 8852
844.10 846.40 0.75 0 0 Jun 10 300.0 0.00 0.10 0.03 0 2397
744.20 746.50 0.75 0 500 Jun 10 400.0 0.00 0.05 0.00 0 10334
644.30 646.60 0.75 0 22097 Jun 10 500.0 0.05 0.30 0.10 0 38264
594.30 596.70 0.65 0 0 Jun 10 550.0 0.05 0.50 0.00 0 6994
544.40 546.80 0.65 0 804 Jun 10 600.0 0.10 0.50 0.00 0 56298
519.50 521.80 0.75 0 0 Jun 10 625.0 0.05 0.50 0.00 0 9
494.60 496.90 0.75 0 4 Jun 10 650.0 0.05 0.50 0.00 0 7534
469.70 472.00 0.75 0 800 Jun 10 675.0 0.10 0.60 0.00 0 9254
444.80 447.10 0.75 0 3512 Jun 10 700.0 0.20 0.70 0.00 0 49992
419.90 422.30 0.75 0 0 Jun 10 725.0 0.25 0.80 0.00 0 0
395.10 397.50 0.65 0 4214 Jun 10 750.0 0.45 1.00 0.03 0 22672
370.30 372.70 0.70 0 952 Jun 10 775.0 0.60 1.30 0.00 0 12555
345.60 348.00 0.65 0 9938 Jun 10 800.0 0.85 1.60 0.00 0 190708
330.90 333.20 0.75 0 0 Jun 10 815.0 1.05 1.80 0.00 0 569
321.00 323.40 0.65 0 386 Jun 10 825.0 1.20 1.95 0.00 0 15607
296.50 298.80 0.60 0 9722 Jun 10 850.0 1.65 2.45 0.00 0 93625
272.10 274.50 0.65 0 1607 Jun 10 875.0 2.20 3.00 0.00 0 31022
247.90 250.20 0.60 0 26019 Jun 10 900.0 3.30 3.80 0.00 0 106515
223.90 226.20 0.60 0 3593 Jun 10 925.0 4.00 4.80 0.00 0 33388
200.20 202.50 0.60 0 16985 Jun 10 950.0 5.10 6.20 0.00 0 95352
190.80 193.10 0.65 0 0 Jun 10 960.0 5.80 6.80 0.00 0 1
181.50 183.80 0.60 0 0 Jun 10 970.0 6.40 7.50 0.00 0 11
176.90 179.20 0.60 0 5799 Jun 10 975.0 6.80 7.80 0.00 0 38351
172.20 174.60 0.55 0 0 Jun 10 980.0 7.20 8.20 0.00 0 14
163.10 165.40 0.60 0 0 Jun 10 990.0 8.00 9.00 0.00 0 27
154.00 156.30 0.50 0 35194 Jun 10 1000.0 9.30 10.00 0.00 0 137068
149.50 151.80 0.50 0 0 Jun 10 1005.0 9.10 10.80 0.05 0 14
145.00 147.30 0.50 0 0 Jun 10 1010.0 9.60 11.30 0.00 0 4699
140.60 142.90 0.50 0 0 Jun 10 1015.0 10.20 11.90 0.05 0 0
136.20 138.50 0.65 0 0 Jun 10 1020.0 10.70 12.50 0.05 0 40
131.80 134.10 0.50 0 12701 Jun 10 1025.0 11.40 13.10 0.05 0 30860
127.40 129.70 0.50 0 0 Jun 10 1030.0 12.00 13.70 -0.05 0 317
123.10 125.40 0.50 0 0 Jun 10 1035.0 12.70 14.40 0.05 0 0
118.80 121.10 0.50 0 2 Jun 10 1040.0 13.40 15.10 -0.05 0 1295
114.60 116.90 0.50 0 0 Jun 10 1045.0 14.20 15.80 0.00 0 0
110.40 112.70 0.50 0 19518 Jun 10 1050.0 15.00 16.60 0.00 0 95518
106.30 108.50 0.45 0 0 Jun 10 1055.0 15.80 17.50 -0.10 0 150
102.20 104.40 0.45 0 9001 Jun 10 1060.0 16.70 18.40 -0.05 0 8755
98.10 100.40 0.50 0 10 Jun 10 1065.0 17.70 19.40 0.00 0 159
94.10 96.40 0.50 0 0 Jun 10 1070.0 18.50 20.50 0.00 0 610
90.10 92.40 0.40 0 29193 Jun 10 1075.0 19.60 21.60 0.05 0 52076
86.20 88.50 0.40 0 12005 Jun 10 1080.0 20.70 22.70 -0.10 0 10272
82.40 84.70 0.50 0 0 Jun 10 1085.0 21.70 23.80 -0.10 0 6503
78.60 80.90 0.35 0 40 Jun 10 1090.0 23.00 25.10 -0.10 0 808
74.90 77.20 0.35 0 125 Jun 10 1095.0 24.30 26.30 -0.10 0 449
71.20 73.50 0.40 0 127485 Jun 10 1100.0 25.60 27.70 -0.10 0 168635
67.50 69.90 0.35 0 0 Jun 10 1105.0 27.00 29.10 -0.10 0 600
64.00 66.40 0.40 0 6 Jun 10 1110.0 28.50 30.60 -0.05 0 803
60.70 62.90 0.30 0 53 Jun 10 1115.0 29.90 32.20 -0.15 0 63
57.20 59.60 0.40 0 1313 Jun 10 1120.0 31.60 33.80 -0.10 0 11410
53.90 56.30 0.25 0 44166 Jun 10 1125.0 33.30 35.40 -0.15 0 42896
50.80 53.10 0.30 0 3942 Jun 10 1130.0 35.10 37.20 -0.10 0 4239
47.60 50.00 0.25 0 5234 Jun 10 1135.0 37.00 39.20 -0.15 0 5850
44.60 46.90 0.30 0 19261 Jun 10 1140.0 39.00 41.20 -0.10 0 37855
41.80 44.00 0.30 0 14109 Jun 10 1145.0 41.00 43.10 -0.30 0 13627
38.80 41.00 0.10 0 82804 Jun 10 1150.0 44.00 45.30 -0.10 0 45533
36.20 38.40 0.20 0 405 Jun 10 1155.0 45.30 47.50 -0.30 0 5
33.50 35.70 0.05 0 936 Jun 10 1160.0 47.70 49.90 -0.30 0 0
31.00 33.20 0.25 0 0 Jun 10 1165.0 50.30 52.40 -0.35 0 3
28.60 30.80 0.20 0 4501 Jun 10 1170.0 52.70 55.00 -0.45 0 4
26.30 28.50 0.20 0 31813 Jun 10 1175.0 55.40 57.70 -0.40 0 1787
24.10 26.30 0.20 0 2907 Jun 10 1180.0 58.20 60.50 -0.40 0 0
22.10 24.10 0.10 0 1 Jun 10 1185.0 61.10 63.40 -0.35 0 0
20.10 22.10 0.05 0 1568 Jun 10 1190.0 64.10 66.40 -0.50 0 400
18.40 20.20 0.15 0 987 Jun 10 1195.0 67.30 69.60 -0.40 0 10
16.60 18.40 0.05 0 120005 Jun 10 1200.0 70.50 72.80 -0.50 0 8316
15.10 16.80 0.15 0 211 Jun 10 1205.0 73.90 76.20 -0.35 0 0
13.50 15.20 0.05 0 2937 Jun 10 1210.0 77.30 79.60 -0.50 0 0
12.10 13.80 0.05 0 0 Jun 10 1215.0 80.90 83.20 -0.50 0 0
10.80 12.50 0.00 0 165 Jun 10 1220.0 84.60 86.90 -0.50 0 0
9.60 11.20 0.00 0 13718 Jun 10 1225.0 88.40 90.70 -0.50 0 2502
8.80 9.90 0.10 0 175 Jun 10 1230.0 92.20 94.50 -0.60 0 56
7.70 8.90 0.05 0 1 Jun 10 1235.0 96.20 98.50 -0.65 0 0
6.80 7.90 0.05 0 349 Jun 10 1240.0 100.20 102.60 -0.55 0 0
5.90 7.00 0.00 0 0 Jun 10 1245.0 104.40 106.70 -0.65 0 0
5.20 6.30 0.05 0 134399 Jun 10 1250.0 108.60 110.90 -0.60 0 12760
4.50 5.50 0.00 0 3 Jun 10 1255.0 112.90 115.20 -0.60 0 0
3.90 4.80 0.00 0 102 Jun 10 1260.0 117.30 119.60 -0.60 0 0
3.40 4.30 0.05 0 0 Jun 10 1265.0 121.70 124.00 -0.60 0 0
2.90 3.80 0.05 0 268 Jun 10 1270.0 126.20 128.50 -0.60 0 0
2.45 3.30 0.00 0 16646 Jun 10 1275.0 130.70 133.10 -0.70 0 0
1.00 1.70 0.02 0 38016 Jun 10 1300.0 154.20 156.50 -0.60 0 3345
0.30 0.85 0.00 0 26 Jun 10 1325.0 178.40 180.70 -0.75 0 0
0.00 0.50 -0.03 0 4377 Jun 10 1350.0 203.00 205.40 -0.65 0 1076
0.00 0.40 -0.02 0 11377 Jun 10 1400.0 252.80 255.10 -0.75 0 512
0.00 0.40 0.00 0 302 Jun 10 1450.0 302.70 305.10 -0.65 0 33
0.00 0.40 0.00 0 23221 Jun 10 1500.0 352.70 355.00 -0.75 0 22096
0.00 0.40 0.08 0 103 Jun 10 1550.0 402.70 405.00 -0.75 0 29
0.00 0.40 0.08 0 152 Jun 10 1600.0 452.60 455.00 -0.65 0 22
0.00 0.40 0.08 0 11 Jun 10 1650.0 502.60 504.90 -0.75 0 0
0.00 0.40 0.08 0 13 Jun 10 1700.0 552.50 554.90 -0.65 0 65
0.00 0.40 0.08 0 10 Jun 10 1750.0 602.50 604.90 -0.65 0 0
0.00 0.40 0.08 0 154 Jun 10 1800.0 652.50 654.80 -0.75 0 51
0.00 0.40 0.08 0 11 Jun 10 1900.0 752.40 754.70 -0.75 0 100
0.00 0.20 0.00 0 53 Jun 10 2000.0 852.30 854.70 -0.65 0 179
- Sep 10 [185 days to expiration]
937.60 940.70 0.40 0 0 Sep 10 200.0 0.00 0.40 0.00 0 25
887.70 891.00 0.50 0 0 Sep 10 250.0 0.00 0.40 0.00 0 50
837.80 841.10 0.50 0 0 Sep 10 300.0 0.00 0.10 0.00 0 110
787.90 791.20 0.50 0 0 Sep 10 350.0 0.00 0.40 0.00 0 132
737.80 741.10 0.50 0 0 Sep 10 400.0 0.05 0.50 0.00 0 291
688.20 691.50 0.50 0 0 Sep 10 450.0 0.00 0.50 0.00 0 40
638.40 641.70 0.50 0 0 Sep 10 500.0 0.05 0.55 0.00 0 602
588.70 592.00 0.50 0 0 Sep 10 550.0 0.40 0.75 0.00 0 1068
538.90 542.50 0.65 0 0 Sep 10 600.0 0.55 1.10 -0.05 0 988
489.80 493.10 0.50 0 0 Sep 10 650.0 1.00 1.75 -0.10 0 10602
465.20 468.50 0.50 0 44 Sep 10 675.0 1.35 2.15 -0.10 0 76
440.70 444.00 0.50 0 44 Sep 10 700.0 2.10 2.60 -0.03 0 2455
416.10 419.60 0.70 0 0 Sep 10 725.0 2.30 3.20 -0.08 0 63
391.70 395.30 0.45 0 1200 Sep 10 750.0 2.95 3.80 -0.08 0 2914
367.80 371.10 0.50 0 40 Sep 10 775.0 3.70 4.60 -0.05 0 428
343.80 347.10 0.50 0 40 Sep 10 800.0 4.60 5.70 0.00 0 10346
320.00 323.30 0.50 0 0 Sep 10 825.0 5.70 6.90 -0.05 0 2555
296.40 299.70 0.70 0 0 Sep 10 850.0 7.10 8.20 -0.05 0 28026
273.10 276.40 0.50 0 2 Sep 10 875.0 8.70 9.90 -0.05 0 5175
250.00 253.40 0.65 0 211 Sep 10 900.0 10.60 12.10 0.00 0 23000
227.40 230.70 0.40 0 1 Sep 10 925.0 12.70 14.40 0.00 0 4980
205.20 208.50 0.50 0 118 Sep 10 950.0 15.50 17.10 -0.10 0 13259
183.50 186.70 0.55 0 9 Sep 10 975.0 18.70 20.40 -0.05 0 5770
170.80 174.00 0.65 0 50 Sep 10 990.0 20.10 23.30 -0.15 0 101
162.50 165.60 0.40 0 2003 Sep 10 1000.0 22.30 25.00 0.00 0 26862
141.90 145.30 0.45 0 2400 Sep 10 1025.0 26.40 29.60 -0.30 0 23574
122.50 125.70 0.35 0 6143 Sep 10 1050.0 31.90 35.00 -0.25 0 31291
104.00 107.20 0.35 0 8409 Sep 10 1075.0 38.30 41.60 -0.10 0 19148
93.40 96.70 0.45 0 2 Sep 10 1090.0 42.60 45.80 -0.30 0 234
86.60 89.90 0.30 0 20211 Sep 10 1100.0 46.00 49.20 0.00 0 36081
70.60 73.80 0.35 0 9270 Sep 10 1125.0 55.00 58.20 0.10 0 12804
56.00 59.30 0.35 0 20474 Sep 10 1150.0 65.20 68.40 -0.10 0 12909
43.00 46.40 0.05 0 8088 Sep 10 1175.0 77.40 80.70 0.00 0 2896
36.40 39.60 0.30 0 17 Sep 10 1190.0 85.40 88.80 0.00 0 0
32.00 35.00 0.00 0 32555 Sep 10 1200.0 91.20 94.50 -0.10 0 4658
23.10 26.10 0.00 0 6537 Sep 10 1225.0 107.00 110.50 -0.25 0 5
19.20 20.90 0.15 0 3714 Sep 10 1240.0 117.40 120.70 -0.50 0 0
16.50 18.20 0.05 0 26517 Sep 10 1250.0 124.60 128.10 -0.05 0 175
10.90 12.60 0.05 0 1768 Sep 10 1275.0 143.90 147.50 -0.55 0 0
7.10 8.20 0.05 0 8149 Sep 10 1300.0 164.80 168.30 -0.30 0 0
4.30 5.20 0.05 0 150 Sep 10 1325.0 186.80 190.40 -0.35 0 0
2.35 3.30 0.05 0 14036 Sep 10 1350.0 209.90 213.20 -0.50 0 3
1.20 2.00 0.00 0 1 Sep 10 1375.0 233.60 237.20 -0.50 0 0
0.60 1.15 0.00 0 7451 Sep 10 1400.0 257.90 261.20 -0.50 0 0
0.00 0.50 0.00 0 71 Sep 10 1450.0 307.10 310.70 -0.50 0 0
0.00 0.40 0.00 0 130 Sep 10 1500.0 356.90 360.20 -0.50 0 22
- Dec 10 [276 days to expiration]
1030.50 1034.50 0.50 0 6 Dec 10 100.0 0.00 0.05 0.00 0 546
930.80 934.80 0.40 0 17 Dec 10 200.0 0.00 0.05 0.00 0 36554
881.00 885.00 0.40 0 0 Dec 10 250.0 0.00 0.25 0.00 0 2440
831.40 835.40 0.50 0 102 Dec 10 300.0 0.05 0.25 0.00 0 2135
806.30 810.30 0.20 0 0 Dec 10 325.0 0.00 0.50 0.00 0 177
781.40 785.40 0.20 0 0 Dec 10 350.0 0.10 0.25 0.00 0 72
731.70 735.70 0.20 0 26 Dec 10 400.0 0.20 0.30 0.00 0 52214
707.20 711.20 0.50 0 0 Dec 10 425.0 0.30 0.40 0.00 0 22734
682.40 686.40 0.50 0 0 Dec 10 450.0 0.15 0.70 -0.05 0 20886
657.70 661.70 0.50 0 0 Dec 10 475.0 0.55 0.60 0.00 0 2754
632.80 636.80 0.30 0 5246 Dec 10 500.0 0.60 0.95 0.00 0 107492
608.30 612.30 0.50 0 0 Dec 10 525.0 0.80 1.35 0.00 0 1502
583.70 587.70 0.50 0 1 Dec 10 550.0 1.10 1.65 0.00 0 84138
559.20 563.20 0.50 0 5 Dec 10 575.0 1.45 2.00 -0.02 0 635
534.60 538.60 0.45 0 2136 Dec 10 600.0 2.20 2.60 0.00 0 132556
486.10 490.10 0.50 0 1204 Dec 10 650.0 2.90 3.80 0.00 0 10147
462.00 466.00 0.50 0 1940 Dec 10 675.0 3.70 4.50 0.00 0 2960
437.90 441.90 0.40 0 7559 Dec 10 700.0 4.50 5.50 0.00 0 46624
414.10 418.10 0.50 0 1000 Dec 10 725.0 5.50 6.60 0.00 0 1554
390.50 394.40 0.55 0 15458 Dec 10 750.0 6.80 7.80 -0.05 0 49601
367.10 370.90 0.60 0 2102 Dec 10 775.0 8.10 9.20 -0.10 0 1215
343.80 347.60 0.50 0 20223 Dec 10 800.0 10.20 10.60 -0.30 0 103375
320.90 324.60 0.85 0 2393 Dec 10 825.0 11.50 13.10 0.00 0 9461
307.20 310.90 0.75 0 0 Dec 10 840.0 12.70 14.40 -0.05 0 1785
298.20 301.90 0.65 0 25108 Dec 10 850.0 13.60 15.30 0.00 0 58508
275.80 279.50 0.65 0 2904 Dec 10 875.0 16.20 17.80 -0.05 0 10739
253.80 257.40 0.60 0 46539 Dec 10 900.0 18.70 21.90 0.20 0 79731
232.10 235.80 0.55 0 33 Dec 10 925.0 21.20 25.20 0.00 0 14157
227.90 231.60 0.85 0 0 Dec 10 930.0 22.70 26.20 -0.25 0 1
223.70 227.30 0.80 0 0 Dec 10 935.0 23.40 27.00 -0.20 0 245
219.50 223.10 0.80 0 0 Dec 10 940.0 24.20 27.80 -0.20 0 252
215.20 218.90 0.75 0 5 Dec 10 945.0 25.00 28.60 -0.20 0 1
211.10 214.70 0.60 0 28236 Dec 10 950.0 25.10 29.10 0.00 0 51943
190.50 194.10 0.70 0 2241 Dec 10 975.0 29.40 33.40 0.00 0 14492
170.50 174.20 0.60 0 42740 Dec 10 1000.0 34.40 38.40 0.00 0 88820
151.20 154.90 0.35 0 6098 Dec 10 1025.0 40.20 44.20 0.00 0 44467
147.50 151.30 0.60 0 0 Dec 10 1030.0 41.60 45.60 -0.40 0 802
143.80 147.60 0.60 0 0 Dec 10 1035.0 42.80 46.80 -0.40 0 2
140.10 143.90 0.60 0 42 Dec 10 1040.0 44.20 48.20 0.00 0 10
136.40 140.30 0.55 0 750 Dec 10 1045.0 45.50 49.50 -0.30 0 1986
132.80 136.70 0.45 0 21458 Dec 10 1050.0 46.70 50.70 0.00 0 40746
115.20 119.20 0.50 0 20076 Dec 10 1075.0 54.10 58.10 0.00 0 50994
98.70 102.70 0.10 0 114171 Dec 10 1100.0 62.60 66.00 0.00 0 104361
83.20 87.20 0.00 0 32586 Dec 10 1125.0 72.00 76.00 -0.20 0 18199
69.20 73.20 0.35 0 51470 Dec 10 1150.0 82.80 86.80 -0.20 0 29644
56.20 60.10 0.00 0 18266 Dec 10 1175.0 94.90 98.90 -0.30 0 4859
44.90 48.90 0.00 0 165441 Dec 10 1200.0 108.50 112.50 -0.20 0 41687
34.90 38.90 0.00 0 18041 Dec 10 1225.0 123.50 127.50 -0.30 0 1500
26.40 30.40 0.00 0 52618 Dec 10 1250.0 140.00 144.00 -0.30 0 17530
25.10 29.10 0.20 0 236 Dec 10 1255.0 143.50 147.40 -0.45 0 1
23.60 27.60 0.10 0 1811 Dec 10 1260.0 147.00 151.00 -0.40 0 0
22.20 26.20 0.10 0 250 Dec 10 1265.0 150.60 154.60 -0.25 0 0
20.90 24.90 0.20 0 10 Dec 10 1270.0 154.20 158.20 -0.35 0 0
20.00 23.20 -0.30 0 6485 Dec 10 1275.0 157.90 161.90 -0.30 0 60
15.00 16.70 0.05 0 44412 Dec 10 1300.0 177.00 181.00 -0.60 0 7007
10.50 12.20 0.05 0 4016 Dec 10 1325.0 197.60 201.60 -0.30 0 2825
7.40 8.50 0.05 0 34646 Dec 10 1350.0 219.10 223.10 -0.50 0 10984
4.80 5.90 0.00 0 816 Dec 10 1375.0 241.40 245.40 -0.40 0 3230
3.10 4.00 0.00 0 148981 Dec 10 1400.0 264.40 268.40 -0.50 0 7332
1.95 2.70 0.05 0 1539 Dec 10 1425.0 288.10 292.10 -0.40 0 1818
1.15 1.70 0.00 0 12156 Dec 10 1450.0 312.10 316.10 -0.50 0 1558
0.20 0.75 0.00 0 61650 Dec 10 1500.0 361.00 365.00 -0.50 0 18478
0.00 0.50 0.00 0 1817 Dec 10 1550.0 410.50 414.50 -0.50 0 361
0.00 0.40 0.00 0 4975 Dec 10 1600.0 460.40 464.40 -0.50 0 234
0.00 0.40 0.00 0 7644 Dec 10 1700.0 559.80 563.80 -0.50 0 579
0.00 0.10 0.00 0 8072 Dec 10 1800.0 659.50 663.50 -0.80 0 82
0.00 0.40 0.08 0 7359 Dec 10 1900.0 759.20 763.20 -0.50 0 100
0.00 0.40 0.08 0 15663 Dec 10 2000.0 858.90 862.90 -0.50 0 137
0.00 0.10 0.00 0 5111 Dec 10 2100.0 958.60 962.60 -0.50 0 132
0.00 0.40 0.08 0 40 Dec 10 2150.0 1008.40 1012.40 -0.50 0 0
0.00 0.40 0.08 0 6027 Dec 10 2250.0 1108.10 1112.00 -0.85 0 215
0.00 0.05 0.00 0 9718 Dec 10 2500.0 1357.30 1360.70 -0.80 0 425
- Jun 11 [458 days to expiration]
1018.20 1023.00 0.30 0 0 Jun 11 100.0 0.00 0.25 -0.03 0 21499
919.00 923.90 0.25 0 0 Jun 11 200.0 0.00 0.20 0.00 0 3572
894.30 899.10 0.25 0 0 Jun 11 225.0 0.00 0.50 0.00 0 50
869.50 874.40 0.25 0 0 Jun 11 250.0 0.00 0.30 0.00 0 100
844.80 849.60 0.25 0 0 Jun 11 275.0 0.00 1.00 0.00 0 150
820.10 824.90 0.25 0 0 Jun 11 300.0 0.00 1.00 0.00 0 79
795.40 800.30 0.25 0 0 Jun 11 325.0 0.00 1.00 0.00 0 1
770.80 775.60 0.25 0 0 Jun 11 350.0 0.05 1.05 0.00 0 22
745.90 751.00 0.00 0 0 Jun 11 375.0 0.20 1.25 -0.02 0 278
721.70 726.50 0.25 0 0 Jun 11 400.0 0.50 1.50 -0.02 0 591
697.20 702.10 0.25 0 0 Jun 11 425.0 0.75 1.85 -0.03 0 26
672.80 677.70 0.25 0 0 Jun 11 450.0 1.15 2.25 0.00 0 77
648.50 653.80 0.60 0 0 Jun 11 475.0 1.65 2.70 -0.03 0 1
624.30 629.10 0.25 0 0 Jun 11 500.0 2.30 3.30 0.00 0 1165
599.70 605.00 0.00 0 0 Jun 11 525.0 2.95 4.00 0.00 0 5
576.10 581.00 0.25 0 0 Jun 11 550.0 4.20 4.70 0.00 0 11
528.20 533.30 0.00 0 0 Jun 11 600.0 5.80 7.20 0.00 0 947
481.50 486.30 0.35 0 6000 Jun 11 650.0 7.80 9.80 0.00 0 5
435.00 440.50 0.50 0 0 Jun 11 700.0 10.40 13.50 0.00 0 14195
389.40 395.10 0.30 0 0 Jun 11 750.0 14.60 17.90 0.00 0 20819
345.00 350.50 0.00 0 0 Jun 11 800.0 19.00 24.30 0.15 0 156
323.50 329.00 0.50 0 0 Jun 11 825.0 22.00 27.00 0.00 0 0
301.90 307.40 0.20 0 0 Jun 11 850.0 25.30 30.40 0.00 0 7632
260.30 266.00 0.40 0 111 Jun 11 900.0 33.30 38.60 0.00 0 6885
220.50 226.20 0.30 0 1053 Jun 11 950.0 43.10 48.10 0.00 0 15235
201.50 206.90 0.00 0 1 Jun 11 975.0 48.60 53.90 0.00 0 4017
183.00 188.50 0.00 0 11496 Jun 11 1000.0 56.00 60.10 -0.50 0 15933
165.20 170.70 0.00 0 3944 Jun 11 1025.0 62.30 67.20 0.00 0 4481
148.10 153.60 -0.20 0 2902 Jun 11 1050.0 69.70 74.90 0.00 0 4636
132.00 137.10 0.00 0 6448 Jun 11 1075.0 78.10 83.40 0.00 0 12017
116.50 121.60 0.00 0 14981 Jun 11 1100.0 87.50 92.70 0.00 0 14832
101.90 107.30 0.20 0 4718 Jun 11 1125.0 97.90 102.80 0.00 0 3921
88.30 93.40 0.00 0 6186 Jun 11 1150.0 109.10 114.10 0.00 0 6873
75.80 80.90 0.00 0 990 Jun 11 1175.0 120.90 126.20 0.00 0 154
64.20 69.50 0.00 0 4012 Jun 11 1200.0 134.30 139.50 0.00 0 2
53.70 58.60 0.00 0 17 Jun 11 1225.0 148.60 153.70 0.00 0 1
44.10 49.40 0.00 0 1138 Jun 11 1250.0 164.00 169.40 0.00 0 2
36.00 41.20 0.00 0 15 Jun 11 1275.0 180.20 185.70 -0.50 0 201
28.50 33.50 -0.10 0 11987 Jun 11 1300.0 198.10 203.40 0.00 0 2003
22.40 27.20 -0.20 0 229 Jun 11 1325.0 216.30 221.80 -0.50 0 0
18.20 21.30 0.05 0 4980 Jun 11 1350.0 236.20 241.30 0.00 0 1
13.90 17.00 0.00 0 39 Jun 11 1375.0 256.60 261.70 0.00 0 0
10.20 13.20 -0.15 0 1012 Jun 11 1400.0 277.80 282.60 -0.35 0 0
5.50 7.60 -0.15 0 11 Jun 11 1450.0 322.20 327.00 -0.35 0 0
3.10 4.20 0.00 0 1003 Jun 11 1500.0 368.60 373.50 -0.25 0 0
1.30 2.40 0.02 0 1 Jun 11 1550.0 416.50 421.30 -0.25 0 0
0.40 1.45 0.00 0 20 Jun 11 1600.0 465.10 470.40 0.00 0 0
0.00 1.00 0.00 0 1 Jun 11 1650.0 514.20 519.10 -0.25 0 0
0.00 1.00 0.00 0 3 Jun 11 1700.0 563.60 568.50 -0.25 0 0
0.00 0.50 0.00 0 1 Jun 11 1800.0 662.70 667.50 -0.25 0 4
- Dec 11 [640 days to expiration]
1055.40 1060.30 0.25 0 0 Dec 11 50.0 0.00 0.10 0.00 0 24447
1006.30 1011.10 0.25 0 7 Dec 11 100.0 0.05 0.15 0.00 0 12025
957.10 962.00 0.25 0 0 Dec 11 150.0 0.15 0.25 0.00 0 1286
908.10 912.90 0.25 0 3 Dec 11 200.0 0.30 0.40 0.00 0 25307
883.60 888.40 0.25 0 0 Dec 11 225.0 0.40 0.50 0.00 0 2966
859.10 864.00 0.25 0 15 Dec 11 250.0 0.55 0.65 0.00 0 96478
834.70 839.50 0.25 0 0 Dec 11 275.0 0.60 0.85 0.00 0 926
829.80 834.70 0.25 0 102 Dec 11 280.0 0.70 0.90 0.00 0 861
810.30 815.20 0.25 0 83 Dec 11 300.0 0.20 1.00 0.00 0 15403
786.00 790.90 0.25 0 0 Dec 11 325.0 0.55 1.55 0.00 0 54
761.80 766.70 0.25 0 4 Dec 11 350.0 0.95 1.90 0.00 0 1510
737.70 743.00 0.50 0 0 Dec 11 375.0 1.25 2.35 -0.03 0 12
713.60 719.00 0.50 0 32 Dec 11 400.0 2.50 2.75 0.00 0 157839
689.70 694.80 0.40 0 0 Dec 11 425.0 2.30 3.40 -0.03 0 1
665.60 670.90 0.10 0 8 Dec 11 450.0 3.10 4.10 0.00 0 3211
642.10 647.40 0.50 0 0 Dec 11 475.0 3.90 4.90 -0.05 0 103
618.50 623.80 0.50 0 28 Dec 11 500.0 4.40 6.40 0.00 0 19680
594.60 600.40 0.25 0 0 Dec 11 525.0 5.60 7.60 0.05 0 6
571.80 577.10 0.60 0 6 Dec 11 550.0 6.90 8.90 0.00 0 3259
525.30 531.10 0.25 0 26 Dec 11 600.0 9.90 12.50 0.00 0 49548
480.50 485.80 0.60 0 1217 Dec 11 650.0 13.30 16.40 0.00 0 29325
435.90 441.40 0.45 0 4028 Dec 11 700.0 18.10 20.60 0.00 0 28937
392.50 398.00 0.55 0 404 Dec 11 750.0 23.00 27.80 0.00 0 10016
350.20 354.00 -0.65 0 13685 Dec 11 800.0 31.00 34.80 0.60 0 27004
329.60 335.10 0.50 0 151 Dec 11 825.0 33.80 38.90 0.00 0 451
309.30 314.80 0.50 0 7323 Dec 11 850.0 37.80 43.10 0.00 0 12659
269.80 275.50 0.30 0 17913 Dec 11 900.0 47.60 52.80 0.00 0 32614
254.60 260.20 0.35 0 606 Dec 11 920.0 52.10 57.20 0.00 0 2121
232.30 238.00 0.10 0 6663 Dec 11 950.0 59.20 64.50 -0.10 0 6668
214.30 220.00 -0.10 0 2 Dec 11 975.0 65.80 71.20 -0.05 0 382
197.30 202.50 0.35 0 19959 Dec 11 1000.0 72.90 78.10 -0.15 0 34960
180.40 185.70 0.35 0 1084 Dec 11 1025.0 80.70 86.10 -0.10 0 3216
164.20 169.40 0.20 0 10505 Dec 11 1050.0 89.00 94.20 -0.05 0 15260
148.60 153.90 0.05 0 2687 Dec 11 1075.0 98.00 103.30 -0.10 0 7737
133.80 139.00 0.25 0 43651 Dec 11 1100.0 107.70 113.10 0.00 0 38521
119.70 124.90 0.10 0 11953 Dec 11 1125.0 118.20 123.30 0.00 0 10032
106.20 111.40 -0.05 0 8898 Dec 11 1150.0 129.50 134.70 -0.10 0 2427
93.70 99.10 0.05 0 718 Dec 11 1175.0 141.60 146.90 -0.20 0 210
82.20 87.50 0.00 0 50036 Dec 11 1200.0 154.50 159.90 -0.15 0 8779
71.50 76.40 0.00 0 1656 Dec 11 1225.0 168.30 173.90 -0.15 0 0
61.40 66.70 0.00 0 9861 Dec 11 1250.0 183.00 188.60 -0.05 0 1002
52.70 57.80 0.00 0 1850 Dec 11 1275.0 198.60 204.20 -0.05 0 1350
46.00 49.80 0.75 0 44683 Dec 11 1300.0 215.00 219.00 -1.15 0 2028
30.70 35.70 0.00 0 4830 Dec 11 1350.0 250.40 255.70 -0.60 0 1
19.90 25.40 -0.10 0 30462 Dec 11 1400.0 288.90 294.40 -0.20 0 18
8.40 10.40 0.05 0 44330 Dec 11 1500.0 373.80 379.60 -0.25 0 2657
2.95 4.00 0.00 0 25801 Dec 11 1600.0 466.50 471.30 -0.25 0 527
0.60 1.65 0.00 0 1346 Dec 11 1700.0 562.40 567.20 -0.25 0 96
0.00 1.00 0.00 0 632 Dec 11 1800.0 659.90 664.80 -0.25 0 124
0.00 1.00 0.00 0 74 Dec 11 1900.0 758.10 762.90 -0.25 0 109
0.00 0.50 0.00 0 5009 Dec 11 2000.0 856.30 861.20 -0.15 0 239
- Dec 12 [1011 days to expiration]
982.40 987.70 0.20 0 3 Dec 12 100.0 0.20 0.50 0.00 0 664
887.30 892.80 0.05 0 0 Dec 12 200.0 0.75 1.00 0.00 0 1912
840.20 845.70 -0.05 0 0 Dec 12 250.0 1.40 1.70 0.00 0 628
793.50 799.10 0.15 0 2 Dec 12 300.0 1.70 2.75 -0.05 0 303
747.20 753.00 0.45 0 0 Dec 12 350.0 3.20 4.30 -0.10 0 15
701.50 707.30 0.45 0 0 Dec 12 400.0 5.00 6.90 -0.05 0 253
656.40 662.30 0.50 0 0 Dec 12 450.0 7.50 9.60 -0.05 0 801
612.10 617.70 0.50 0 2 Dec 12 500.0 10.50 14.10 0.00 0 10554
568.50 574.30 0.60 0 0 Dec 12 550.0 14.50 18.30 -0.05 0 1158
525.80 531.50 0.45 0 0 Dec 12 600.0 20.00 23.50 0.00 0 37320
483.90 489.60 0.30 0 0 Dec 12 650.0 24.50 30.30 0.05 0 1596
443.00 449.00 0.25 0 5 Dec 12 700.0 31.40 37.20 0.00 0 2441
403.20 409.10 0.40 0 0 Dec 12 750.0 41.00 45.20 0.00 0 3805
364.60 370.50 0.30 0 111 Dec 12 800.0 48.20 54.30 -0.10 0 1785
345.80 351.90 0.30 0 0 Dec 12 825.0 53.30 59.40 0.00 0 51
327.30 333.30 0.35 0 0 Dec 12 850.0 58.80 64.80 0.05 0 11469
309.20 315.10 0.30 0 0 Dec 12 875.0 64.50 70.60 -0.35 0 8
291.40 297.60 0.30 0 510 Dec 12 900.0 70.70 76.80 -0.35 0 14610
274.10 280.00 0.25 0 2 Dec 12 925.0 77.30 83.30 -0.05 0 1
257.20 263.10 0.05 0 4 Dec 12 950.0 84.20 90.30 -0.25 0 2202
240.70 246.60 0.05 0 3 Dec 12 975.0 91.40 97.80 -0.10 0 2
224.70 230.80 0.40 0 155 Dec 12 1000.0 99.50 105.70 -0.25 0 4546
209.20 215.30 0.15 0 6 Dec 12 1025.0 107.80 114.00 -0.25 0 254
194.20 200.00 0.25 0 1552 Dec 12 1050.0 116.70 122.90 -0.15 0 7156
179.70 185.50 0.25 0 1052 Dec 12 1075.0 126.10 132.30 -0.15 0 2206
165.70 171.60 0.20 0 14407 Dec 12 1100.0 135.80 142.20 -0.10 0 30897
152.30 158.30 0.25 0 1475 Dec 12 1125.0 146.50 152.70 -0.25 0 2614
139.50 145.40 0.20 0 6094 Dec 12 1150.0 157.60 163.80 -0.10 0 8506
127.30 133.20 0.20 0 2 Dec 12 1175.0 169.20 175.50 -0.15 0 1
115.70 121.60 0.20 0 1819 Dec 12 1200.0 181.60 187.70 -0.20 0 1566
94.30 100.20 -0.05 0 4399 Dec 12 1250.0 208.10 214.20 -0.35 0 800
75.50 81.70 0.30 0 5352 Dec 12 1300.0 236.90 243.20 -0.40 0 4750
59.20 65.40 0.15 0 502 Dec 12 1350.0 268.80 274.70 -0.05 0 0
45.40 51.50 0.30 0 4095 Dec 12 1400.0 302.80 308.70 -0.05 0 1
33.80 39.80 -0.05 0 1 Dec 12 1450.0 339.30 345.00 -0.15 0 0
24.10 30.50 0.00 0 3 Dec 12 1500.0 377.60 383.40 -0.50 0 2
18.10 22.20 -0.05 0 1001 Dec 12 1550.0 418.30 423.80 -0.40 0 0
12.20 16.50 0.00 0 30415 Dec 12 1600.0 460.00 465.80 -0.45 0 30
5.90 7.90 -0.05 0 1 Dec 12 1700.0 548.20 553.80 -0.40 0 116
2.45 3.50 0.00 0 52 Dec 12 1800.0 640.10 645.50 0.00 0 60
0.55 1.60 -0.02 0 1 Dec 12 1900.0 733.80 739.20 -0.30 0 106
0.00 1.00 0.00 0 8 Dec 12 2000.0 828.50 834.00 -0.20 0 184
0.00 1.00 0.00 0 1 Dec 12 2250.0 1066.70 1072.70 -0.55 0 96
0.00 0.50 0.00 0 23 Dec 12 2500.0 1305.60 1311.60 -0.60 0 71