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.

Symbol Price Change % Change
RDC 27.38 -0.52 -1.90%
BDX 78.28 -0.18 -0.23%

Clear recent quotes

MARKETS

VIX 17.91 -0.15 (-0.84%)
VIX 17.91 -0.15 -0.84%
Dow (DJX) 106.14 +0.02 +0.02%
Nasdaq (NDX) 1923.13 -0.68 -0.04%
S&P 500 (SPX) 1148.59 -1.65 -0.14%
CLOSE
home > SPDR S&P 500 (SPY)

Stories for SPDR S&P 500

SPDR S&P 500 SPY (AMEX) Quotes delayed 20 minutes

Last: 115.34 Chg: -0.11 %Chg: -0.10% Open: 115.95   Vol: 124.1 M
Bid: 115.33 Ask: 115.34 Size: 147 High: 115.97 Low: 115.14 Avg Vol: 154.9 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

SPY is currently trading at 115.34
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 SPY 100     115.34 $5,767 115.34 200.0% -$11,534

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

SPY: Chart

SPY: SPDR S&P 500

Industry Market ETFs
Shares Outstanding 636.5 M
52 Wk Performance Price 58.9%
Dividend 2.36    2009/12/18
Today's High 115.97 P/E --
Today's Low 115.14 EPS --
Open 115.95 Price to Book --
Prev Close 115.45
52 Wk high 115.48 Moving Averages:
52 Wk Low 71.97 21 Day 111.47
Market Cap 73.5 B 50 Day 111.37
Yield 2.045 200 Day 104.55

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 [7 days to expiration]
95.13 95.44 -0.08 0 0 Mar 10 20.0 0.00 0.01 0.00 0 2876
90.13 90.48 -0.07 0 0 Mar 10 25.0 0.00 0.01 0.00 0 1994
85.13 85.48 -0.06 0 0 Mar 10 30.0 0.00 0.01 0.00 0 333
80.13 80.46 -0.07 0 0 Mar 10 35.0 0.00 0.01 0.00 0 786
75.13 75.48 -0.06 0 1 Mar 10 40.0 0.00 0.01 0.00 0 1707
70.13 70.46 -0.07 0 0 Mar 10 45.0 0.00 0.01 0.00 0 4062
65.13 65.46 -0.08 0 0 Mar 10 50.0 0.00 0.01 0.00 0 3464
64.13 64.46 -0.08 0 0 Mar 10 51.0 0.00 0.01 0.00 0 600
63.13 63.46 -0.07 0 0 Mar 10 52.0 0.00 0.01 0.00 0 230
62.13 62.46 -0.09 0 0 Mar 10 53.0 0.00 0.01 0.00 0 380
61.13 61.46 -0.09 0 0 Mar 10 54.0 0.00 0.01 0.00 0 1979
60.13 60.46 -0.09 0 0 Mar 10 55.0 0.00 0.01 0.00 0 5213
59.13 59.46 -0.09 0 0 Mar 10 56.0 0.00 0.01 0.00 0 2162
58.13 58.46 -0.07 0 0 Mar 10 57.0 0.00 0.01 0.00 0 1451
57.13 57.49 -0.06 0 0 Mar 10 58.0 0.00 0.01 0.00 0 663
56.13 56.49 -0.06 0 0 Mar 10 59.0 0.00 0.01 0.00 0 852
55.13 55.49 -0.06 0 2 Mar 10 60.0 0.00 0.01 0.00 0 6512
54.13 54.49 -0.05 0 0 Mar 10 61.0 0.00 0.01 0.00 0 447
53.13 53.49 -0.05 0 0 Mar 10 62.0 0.00 0.01 0.00 0 2778
52.13 52.49 -0.05 0 0 Mar 10 63.0 0.00 0.01 0.00 0 1917
51.13 51.43 -0.09 0 0 Mar 10 64.0 0.00 0.01 0.00 0 1111
50.13 50.43 -0.08 0 0 Mar 10 65.0 0.00 0.01 0.00 0 13311
49.13 49.49 -0.06 0 0 Mar 10 66.0 0.00 0.01 0.00 0 1530
48.13 48.43 -0.09 0 0 Mar 10 67.0 0.00 0.01 0.00 0 1277
47.13 47.43 -0.09 0 0 Mar 10 68.0 0.00 0.01 0.00 0 7644
46.13 46.47 -0.06 0 0 Mar 10 69.0 0.00 0.01 0.00 0 6023
45.13 45.44 -0.08 0 27 Mar 10 70.0 0.00 0.01 0.00 0 58695
44.13 44.44 -0.08 0 0 Mar 10 71.0 0.00 0.01 0.00 0 2737
43.13 43.49 -0.06 0 0 Mar 10 72.0 0.00 0.01 0.00 0 12529
42.14 42.49 -0.04 0 3 Mar 10 73.0 0.00 0.01 0.00 0 2403
41.14 41.49 -0.04 0 0 Mar 10 74.0 0.00 0.01 0.00 0 2115
40.13 40.44 -0.08 0 11 Mar 10 75.0 0.00 0.02 0.00 0 36022
39.14 39.49 -0.05 0 0 Mar 10 76.0 0.00 0.02 0.00 0 4995
38.13 38.49 -0.06 0 10 Mar 10 77.0 0.00 0.01 0.00 0 9524
37.13 37.49 -0.05 0 30 Mar 10 78.0 0.00 0.01 0.00 0 7144
36.13 36.44 -0.08 0 56 Mar 10 79.0 0.00 0.01 0.00 0 1973
35.14 35.43 -0.08 0 116 Mar 10 80.0 0.00 0.01 0.00 0 38957
34.14 34.43 -0.08 0 90 Mar 10 81.0 0.00 0.01 0.00 0 6725
33.14 33.44 -0.08 0 122 Mar 10 82.0 0.00 0.01 0.00 0 10055
32.13 32.44 -0.08 0 358 Mar 10 83.0 0.00 0.01 0.00 4 33687
31.14 31.47 -0.06 0 843 Mar 10 84.0 0.00 0.01 0.00 20 13620
30.13 30.49 -0.06 0 12258 Mar 10 85.0 0.00 0.01 0.00 10 311685
29.13 29.44 -0.08 0 195 Mar 10 86.0 0.00 0.01 0.00 0 4354
28.14 28.49 -0.05 0 531 Mar 10 87.0 0.00 0.01 0.00 0 17384
27.13 27.44 -0.09 0 1414 Mar 10 88.0 0.00 0.01 0.00 0 50180
26.14 26.49 -0.05 0 2187 Mar 10 89.0 0.00 0.01 0.00 0 41110
25.14 25.38 -0.11 6 9238 Mar 10 90.0 0.00 0.01 0.00 0 155169
24.14 24.49 -0.05 0 2428 Mar 10 91.0 0.00 0.01 0.00 0 173518
23.14 23.44 -0.07 0 3452 Mar 10 92.0 0.00 0.01 0.00 100 196198
22.14 22.49 -0.08 0 2317 Mar 10 93.0 0.00 0.01 0.00 0 44135
21.14 21.49 -0.05 0 6989 Mar 10 94.0 0.00 0.01 0.00 11 36630
20.16 20.38 -0.08 20 3860 Mar 10 95.0 0.00 0.01 0.00 39 152723
19.16 19.49 -0.05 8 4341 Mar 10 96.0 0.00 0.01 0.00 278 35847
18.16 18.39 -0.10 1,000 6914 Mar 10 97.0 0.00 0.01 0.00 247 44479
17.14 17.43 -0.10 0 10527 Mar 10 98.0 0.01 0.02 0.00 193 44988
16.16 16.39 -0.11 370 12647 Mar 10 99.0 0.01 0.02 0.00 50 87666
15.27 15.37 -0.14 116 54128 Mar 10 100.0 0.01 0.02 0.00 1,156 263893
14.27 14.36 -0.14 0 14295 Mar 10 101.0 0.01 0.02 0.00 317 101390
13.29 13.36 -0.14 83 15370 Mar 10 102.0 0.02 0.03 0.00 1,574 112698
12.29 12.37 -0.13 84 20166 Mar 10 103.0 0.02 0.03 0.00 4,625 199282
11.29 11.37 -0.13 13 20866 Mar 10 104.0 0.02 0.03 -0.01 1,258 182610
10.30 10.38 -0.12 233 46567 Mar 10 105.0 0.03 0.04 0.00 4,026 282774
9.29 9.37 -0.14 235 33264 Mar 10 106.0 0.03 0.04 -0.01 1,890 161739
8.30 8.38 -0.14 747 110920 Mar 10 107.0 0.04 0.05 -0.01 5,139 193634
7.31 7.38 -0.13 313 62863 Mar 10 108.0 0.04 0.05 -0.02 3,384 249496
6.33 6.38 -0.13 476 80282 Mar 10 109.0 0.06 0.07 -0.01 7,633 156671
5.35 5.38 -0.14 2,274 130026 Mar 10 110.0 0.08 0.09 -0.02 51,107 221542
4.38 4.40 -0.14 3,092 88584 Mar 10 111.0 0.12 0.13 -0.02 15,138 133790
3.42 3.44 -0.14 9,946 114581 Mar 10 112.0 0.19 0.20 -0.03 52,247 146904
2.51 2.53 -0.16 21,606 110724 Mar 10 113.0 0.33 0.34 -0.03 57,701 115622
1.70 1.71 -0.14 45,859 138817 Mar 10 114.0 0.58 0.59 -0.03 42,931 138622
1.01 1.02 -0.14 41,036 158572 Mar 10 115.0 0.99 1.00 -0.01 64,489 69100
0.53 0.54 -0.11 41,102 135264 Mar 10 116.0 1.59 1.60 0.02 25,964 24586
0.24 0.25 -0.07 37,580 128040 Mar 10 117.0 2.35 2.37 0.07 13,081 17930
0.10 0.11 -0.04 11,873 126270 Mar 10 118.0 3.23 3.27 0.09 7,209 18893
0.04 0.05 -0.02 8,198 101466 Mar 10 119.0 4.18 4.24 0.12 1,324 8303
0.02 0.03 -0.01 2,705 82122 Mar 10 120.0 5.16 5.23 0.12 316 7979
0.01 0.02 0.00 803 36502 Mar 10 121.0 6.16 6.23 0.13 266 4135
0.01 0.02 0.00 338 15872 Mar 10 122.0 7.15 7.23 0.14 0 3145
0.01 0.02 0.01 289 21160 Mar 10 123.0 8.13 8.23 0.13 52 3321
0.00 0.01 0.00 0 5501 Mar 10 124.0 8.99 9.35 0.12 2 4802
0.00 0.01 0.00 0 20475 Mar 10 125.0 10.04 10.36 0.09 0 2617
0.00 0.02 0.00 0 9398 Mar 10 126.0 11.01 11.36 0.07 0 2046
0.00 0.02 0.00 0 11099 Mar 10 127.0 12.01 12.35 0.07 0 1300
0.00 0.01 0.00 0 12573 Mar 10 128.0 12.99 13.35 0.06 0 1310
0.00 0.01 0.00 0 11372 Mar 10 129.0 13.99 14.35 0.07 0 973
0.00 0.01 0.00 0 25777 Mar 10 130.0 15.01 15.35 0.08 2 5850
0.00 0.01 0.00 0 4458 Mar 10 131.0 16.05 16.35 0.09 0 640
0.00 0.01 0.00 0 624 Mar 10 132.0 17.00 17.35 0.06 0 441
0.00 0.01 0.00 0 231 Mar 10 133.0 18.05 18.36 0.09 0 528
0.00 0.01 0.00 0 737 Mar 10 134.0 19.05 19.35 0.09 0 463
0.00 0.01 0.00 0 2648 Mar 10 135.0 20.00 20.35 0.08 0 300
0.00 0.01 0.00 0 171 Mar 10 136.0 21.05 21.35 0.10 0 269
0.00 0.01 0.00 0 12 Mar 10 137.0 22.00 22.35 0.08 0 227
0.00 0.01 0.00 0 602 Mar 10 138.0 23.00 23.35 0.08 0 547
0.00 0.01 0.00 0 20 Mar 10 139.0 24.00 24.35 0.07 0 896
0.00 0.01 0.00 0 47 Mar 10 140.0 25.00 25.35 0.07 0 689
0.00 0.02 0.00 0 0 Mar 10 141.0 26.00 26.35 0.07 0 872
0.00 0.02 0.00 0 0 Mar 10 142.0 27.00 27.35 0.07 0 1336
0.00 0.02 0.00 0 0 Mar 10 143.0 28.00 28.35 0.07 0 1192
0.00 0.02 0.00 0 0 Mar 10 144.0 29.00 29.35 0.05 0 1114
0.00 0.01 0.00 0 122 Mar 10 145.0 30.00 30.35 0.07 0 854
0.00 0.02 0.00 0 0 Mar 10 146.0 31.00 31.35 0.05 0 740
0.00 0.02 0.00 0 0 Mar 10 147.0 32.00 32.35 0.04 0 637
0.00 0.02 0.00 0 0 Mar 10 148.0 33.00 33.35 0.04 0 590
0.00 0.02 0.00 0 0 Mar 10 149.0 34.00 34.35 0.04 0 475
0.00 0.02 0.00 0 0 Mar 10 150.0 35.00 35.35 0.07 0 509
0.00 0.01 0.00 0 124 Mar 10 155.0 40.00 40.35 0.07 0 277
0.00 0.02 0.00 0 0 Mar 10 160.0 45.00 45.35 0.07 0 215
0.00 0.02 0.00 0 0 Mar 10 165.0 50.05 50.35 0.10 0 138
0.00 0.01 0.00 0 500 Mar 10 170.0 55.00 55.35 0.08 0 82
- Apr 10 [35 days to expiration]
58.13 58.48 -0.06 0 0 Apr 10 57.0 0.00 0.02 0.00 0 0
57.13 57.49 -0.06 0 0 Apr 10 58.0 0.00 0.02 0.00 0 0
56.13 56.49 -0.06 0 0 Apr 10 59.0 0.00 0.02 0.00 0 0
55.13 55.49 -0.06 0 0 Apr 10 60.0 0.00 0.02 0.00 0 0
54.13 54.43 -0.09 0 0 Apr 10 61.0 0.00 0.02 0.00 0 0
53.13 53.49 -0.06 0 0 Apr 10 62.0 0.00 0.02 0.00 0 0
52.13 52.49 -0.06 0 0 Apr 10 63.0 0.00 0.02 0.00 0 0
51.13 51.43 -0.08 0 0 Apr 10 64.0 0.00 0.02 0.00 0 0
50.13 50.43 -0.08 0 0 Apr 10 65.0 0.00 0.02 0.00 0 102
49.13 49.43 -0.08 0 0 Apr 10 66.0 0.00 0.02 0.00 0 0
48.13 48.43 -0.09 0 0 Apr 10 67.0 0.00 0.02 0.00 0 150
47.13 47.43 -0.09 0 0 Apr 10 68.0 0.00 0.02 0.00 0 0
46.13 46.43 -0.09 0 0 Apr 10 69.0 0.00 0.02 0.00 0 0
45.13 45.43 -0.09 0 0 Apr 10 70.0 0.00 0.02 0.00 0 124
44.13 44.43 -0.09 0 0 Apr 10 71.0 0.00 0.02 0.00 0 0
43.13 43.49 -0.06 0 0 Apr 10 72.0 0.00 0.02 0.00 0 0
42.13 42.49 -0.05 0 0 Apr 10 73.0 0.00 0.02 0.00 0 3
41.14 41.49 -0.04 0 45 Apr 10 74.0 0.00 0.02 0.00 0 2
40.13 40.44 -0.08 0 171 Apr 10 75.0 0.01 0.02 0.00 0 525
39.14 39.49 -0.06 0 28 Apr 10 76.0 0.00 0.02 0.00 0 11
38.14 38.49 -0.06 0 75 Apr 10 77.0 0.00 0.03 0.00 0 84
37.13 37.49 -0.06 0 70 Apr 10 78.0 0.00 0.03 0.00 0 349
36.14 36.49 -0.05 0 60 Apr 10 79.0 0.00 0.03 0.00 0 92
35.13 35.44 -0.08 0 20 Apr 10 80.0 0.01 0.03 0.00 0 627
34.13 34.49 -0.06 0 30 Apr 10 81.0 0.00 0.03 0.00 0 22
33.14 33.43 -0.08 0 85 Apr 10 82.0 0.00 0.04 -0.01 0 3784
32.13 32.49 -0.06 0 10 Apr 10 83.0 0.00 0.04 -0.01 0 1087
31.13 31.49 -0.05 0 117 Apr 10 84.0 0.01 0.04 -0.01 0 2785
30.13 30.49 -0.06 2 66 Apr 10 85.0 0.01 0.04 -0.01 0 3552
29.13 29.45 -0.08 0 62 Apr 10 86.0 0.02 0.05 0.00 0 2288
28.13 28.45 -0.08 0 179 Apr 10 87.0 0.02 0.05 0.00 0 1563
27.14 27.49 -0.05 0 226 Apr 10 88.0 0.03 0.06 0.00 0 483
26.14 26.43 -0.09 0 110 Apr 10 89.0 0.03 0.06 -0.01 0 3566
25.13 25.49 -0.06 0 340 Apr 10 90.0 0.05 0.06 0.00 0 7581
24.14 24.49 -0.06 0 180 Apr 10 91.0 0.05 0.06 0.00 50 2624
23.14 23.44 -0.08 0 176 Apr 10 92.0 0.06 0.07 0.00 20 7581
22.14 22.43 -0.08 0 133 Apr 10 93.0 0.06 0.07 -0.01 10 25066
21.14 21.43 -0.08 0 34 Apr 10 94.0 0.07 0.08 -0.01 0 6792
20.14 20.43 -0.09 0 136 Apr 10 95.0 0.08 0.09 -0.01 134 62727
19.14 19.47 -0.07 0 392 Apr 10 96.0 0.09 0.10 -0.01 301 21841
18.14 18.47 -0.07 0 327 Apr 10 97.0 0.10 0.11 -0.01 3 20752
17.14 17.47 -0.07 0 726 Apr 10 98.0 0.11 0.12 -0.01 10 15312
16.14 16.47 -0.07 0 491 Apr 10 99.0 0.13 0.14 -0.01 61 23179
15.14 15.45 -0.18 0 875 Apr 10 100.0 0.15 0.16 -0.02 458 66586
14.28 14.37 -0.15 5 1977 Apr 10 101.0 0.17 0.18 -0.01 875 20388
13.30 13.39 -0.14 0 2240 Apr 10 102.0 0.20 0.21 -0.02 720 94667
12.30 12.39 -0.15 40 2964 Apr 10 103.0 0.23 0.24 -0.02 479 152834
11.33 11.40 -0.16 3 1610 Apr 10 104.0 0.28 0.29 -0.02 623 31670
10.35 10.42 -0.16 66 5309 Apr 10 105.0 0.33 0.34 -0.02 2,269 92577
9.39 9.47 -0.16 382 5476 Apr 10 106.0 0.40 0.41 -0.02 3,111 48595
8.44 8.51 -0.16 1,039 9909 Apr 10 107.0 0.48 0.49 -0.02 13,135 63117
7.54 7.57 -0.16 778 16661 Apr 10 108.0 0.59 0.60 -0.02 4,806 104788
6.63 6.67 -0.15 748 23420 Apr 10 109.0 0.72 0.73 -0.02 14,769 48048
5.76 5.79 -0.15 2,029 28669 Apr 10 110.0 0.88 0.89 -0.03 20,070 124147
4.93 4.96 -0.15 4,479 29598 Apr 10 111.0 1.07 1.09 -0.02 7,408 42045
4.16 4.18 -0.13 4,585 29360 Apr 10 112.0 1.31 1.32 -0.02 14,455 83188
3.44 3.45 -0.13 6,246 51317 Apr 10 113.0 1.61 1.62 -0.01 24,230 54037
2.78 2.80 -0.12 6,164 50425 Apr 10 114.0 1.96 1.97 0.00 28,690 59465
2.20 2.21 -0.12 20,740 53075 Apr 10 115.0 2.37 2.38 -0.01 32,568 33576
1.69 1.70 -0.11 19,254 39797 Apr 10 116.0 2.86 2.88 0.00 7,872 35913
1.25 1.27 -0.10 22,980 29959 Apr 10 117.0 3.43 3.45 0.03 4,625 6868
0.91 0.92 -0.09 12,829 54586 Apr 10 118.0 4.09 4.10 0.04 2,575 4582
0.64 0.65 -0.08 36,769 24340 Apr 10 119.0 4.81 4.85 0.05 839 4836
0.44 0.45 -0.06 6,233 22686 Apr 10 120.0 5.60 5.65 0.06 1,042 2028
0.29 0.31 -0.05 2,106 12241 Apr 10 121.0 6.46 6.53 0.09 272 1300
0.19 0.21 -0.05 782 8446 Apr 10 122.0 7.27 7.44 -0.04 412 547
0.13 0.15 -0.03 1,185 5346 Apr 10 123.0 8.14 8.43 -0.04 51 872
0.09 0.11 -0.02 239 15770 Apr 10 124.0 9.23 9.43 0.10 232 211
0.06 0.09 -0.01 343 7219 Apr 10 125.0 10.19 10.43 0.10 33 530
0.04 0.07 -0.01 133 3727 Apr 10 126.0 11.10 11.41 0.06 0 71
0.03 0.06 -0.01 15 864 Apr 10 127.0 12.08 12.40 0.07 0 0
0.02 0.05 0.00 5 1659 Apr 10 128.0 13.04 13.39 0.06 0 30
0.02 0.04 0.00 0 588 Apr 10 129.0 14.02 14.39 0.05 0 98
0.01 0.04 -0.01 8 1251 Apr 10 130.0 15.07 15.36 0.07 1 63
0.00 0.03 -0.01 0 848 Apr 10 131.0 16.06 16.39 0.09 0 4
0.00 0.03 0.00 0 206 Apr 10 132.0 17.01 17.37 0.08 0 15
0.00 0.03 0.00 0 5 Apr 10 133.0 18.06 18.38 0.08 0 0
0.00 0.03 0.00 0 2 Apr 10 134.0 19.06 19.38 0.09 0 0
0.00 0.03 0.00 0 0 Apr 10 135.0 20.06 20.39 0.09 0 0
0.00 0.03 0.00 0 5 Apr 10 136.0 21.06 21.39 0.09 0 0
0.00 0.03 0.00 0 3 Apr 10 137.0 22.03 22.39 0.08 0 0
0.00 0.03 0.00 0 0 Apr 10 138.0 23.06 23.39 0.10 0 22
0.00 0.02 0.00 0 0 Apr 10 139.0 24.06 24.39 0.10 0 5
0.00 0.02 0.00 0 0 Apr 10 140.0 25.03 25.39 0.08 0 0
0.00 0.02 0.00 0 0 Apr 10 141.0 26.06 26.39 0.10 0 1
0.00 0.02 0.00 0 0 Apr 10 142.0 27.06 27.39 0.10 0 6
0.00 0.02 0.00 0 0 Apr 10 143.0 28.03 28.39 0.08 0 14
0.00 0.02 0.00 0 0 Apr 10 144.0 29.03 29.39 0.08 0 19
0.00 0.02 0.00 0 0 Apr 10 145.0 30.06 30.39 0.10 0 18
0.00 0.02 0.00 0 0 Apr 10 146.0 31.06 31.39 0.10 0 13
0.00 0.02 0.00 0 0 Apr 10 147.0 32.06 32.39 0.10 0 8
0.00 0.02 0.00 0 0 Apr 10 148.0 33.06 33.39 0.10 0 5
0.00 0.02 0.00 0 0 Apr 10 149.0 34.06 34.39 0.10 0 0
0.00 0.02 0.00 0 0 Apr 10 150.0 35.03 35.38 0.08 0 0
0.00 0.02 0.00 0 0 Apr 10 155.0 40.06 40.39 0.10 0 4
0.00 0.02 0.00 0 0 Apr 10 160.0 45.00 45.38 0.06 0 102
0.00 0.02 0.00 0 0 Apr 10 165.0 50.00 50.38 0.07 0 0
0.00 0.02 0.00 0 0 Apr 10 170.0 55.05 55.38 0.09 0 103
- May 10 [70 days to expiration]
59.13 59.48 -0.08 0 0 May 10 56.0 0.00 0.03 0.00 0 0
58.14 58.47 -0.06 0 0 May 10 57.0 0.00 0.03 0.00 0 0
57.13 57.49 -0.05 0 0 May 10 58.0 0.00 0.03 0.00 0 0
56.13 56.49 -0.06 0 0 May 10 59.0 0.00 0.03 0.00 0 0
55.13 55.49 -0.06 0 0 May 10 60.0 0.00 0.03 0.00 0 0
54.13 54.49 -0.06 0 0 May 10 61.0 0.00 0.03 0.00 0 0
53.13 53.49 -0.06 0 0 May 10 62.0 0.00 0.03 0.00 0 0
52.13 52.43 -0.09 0 0 May 10 63.0 0.00 0.03 0.00 0 0
51.13 51.43 -0.09 0 0 May 10 64.0 0.00 0.03 0.00 0 0
50.13 50.43 -0.09 0 0 May 10 65.0 0.00 0.04 0.00 0 0
49.13 49.43 -0.11 0 0 May 10 66.0 0.00 0.04 0.00 0 5
48.13 48.49 -0.06 0 0 May 10 67.0 0.00 0.04 0.00 0 0
47.13 47.49 -0.06 0 0 May 10 68.0 0.00 0.04 0.00 0 0
46.13 46.49 -0.06 0 0 May 10 69.0 0.00 0.04 0.00 0 0
45.13 45.49 -0.06 0 0 May 10 70.0 0.00 0.04 -0.01 0 0
44.13 44.49 -0.06 0 0 May 10 71.0 0.00 0.05 0.00 0 0
43.13 43.49 -0.05 0 0 May 10 72.0 0.00 0.05 0.00 0 2
42.13 42.49 -0.06 0 0 May 10 73.0 0.00 0.05 0.00 0 0
41.14 41.49 -0.05 0 0 May 10 74.0 0.00 0.06 -0.01 0 0
40.14 40.49 -0.05 0 1 May 10 75.0 0.03 0.06 0.00 0 19
39.14 39.49 -0.05 0 0 May 10 76.0 0.01 0.07 -0.01 0 0
38.13 38.49 -0.06 0 0 May 10 77.0 0.02 0.07 0.00 0 0
37.13 37.49 -0.05 0 1 May 10 78.0 0.02 0.08 -0.01 0 20
36.13 36.49 -0.06 0 1 May 10 79.0 0.03 0.08 -0.01 0 190
35.14 35.43 -0.08 0 0 May 10 80.0 0.04 0.09 -0.01 0 560
34.14 34.43 -0.08 0 0 May 10 81.0 0.05 0.10 -0.01 0 78
33.13 33.49 -0.06 0 1 May 10 82.0 0.06 0.11 -0.01 0 2
32.14 32.49 -0.05 0 0 May 10 83.0 0.07 0.12 -0.01 0 9
31.14 31.47 -0.07 0 0 May 10 84.0 0.08 0.13 -0.01 0 51
30.14 30.49 -0.06 0 0 May 10 85.0 0.10 0.14 0.00 0 209
29.14 29.43 -0.09 0 0 May 10 86.0 0.11 0.15 -0.01 0 6
28.14 28.43 -0.09 0 0 May 10 87.0 0.13 0.16 -0.01 18 1
27.14 27.43 -0.08 0 0 May 10 88.0 0.14 0.17 -0.01 37 295
26.14 26.49 -0.06 0 0 May 10 89.0 0.16 0.19 -0.01 20 1140
25.14 25.49 -0.06 0 0 May 10 90.0 0.18 0.20 -0.02 43 1269
24.14 24.43 -0.09 0 0 May 10 91.0 0.19 0.22 -0.02 0 1049
23.14 23.50 -0.07 0 0 May 10 92.0 0.22 0.25 -0.02 1 398
22.15 22.50 -0.06 0 1 May 10 93.0 0.25 0.27 -0.02 0 276
21.16 21.51 -0.06 0 1 May 10 94.0 0.28 0.30 -0.02 0 8919
20.17 20.52 -0.06 0 13 May 10 95.0 0.32 0.33 -0.02 600 4445
19.19 19.54 -0.05 0 1 May 10 96.0 0.35 0.37 -0.02 57 1519
18.21 18.55 -0.07 0 2 May 10 97.0 0.39 0.41 -0.02 0 27124
17.24 17.54 -0.17 0 64 May 10 98.0 0.44 0.46 -0.02 20 1720
16.31 16.58 -0.16 0 101 May 10 99.0 0.50 0.52 -0.02 0 2493
15.37 15.65 -0.12 18 97 May 10 100.0 0.56 0.59 -0.02 286 21176
14.40 14.69 -0.14 113 87 May 10 101.0 0.63 0.66 -0.02 81 4780
13.51 13.65 -0.17 0 685 May 10 102.0 0.71 0.74 -0.01 470 12403
12.64 12.78 -0.11 5 357 May 10 103.0 0.81 0.83 -0.02 173 14206
11.64 11.82 -0.19 51 203 May 10 104.0 0.91 0.94 -0.01 181 11280
10.84 10.93 -0.14 82 1523 May 10 105.0 1.03 1.06 -0.01 943 17612
9.97 10.06 -0.14 36 2422 May 10 106.0 1.16 1.19 -0.02 167 3438
9.12 9.19 -0.15 93 2542 May 10 107.0 1.32 1.35 -0.01 2,300 33008
8.30 8.36 -0.15 155 1564 May 10 108.0 1.49 1.53 -0.01 1,160 26105
7.50 7.56 -0.14 100 7620 May 10 109.0 1.69 1.72 -0.02 356 18610
6.72 6.78 -0.15 111 11872 May 10 110.0 1.94 1.96 0.00 2,988 31333
5.98 6.03 -0.14 112 14767 May 10 111.0 2.18 2.21 -0.01 884 17153
5.29 5.32 -0.14 65 11462 May 10 112.0 2.47 2.50 -0.01 1,369 17275
4.62 4.65 -0.14 271 6935 May 10 113.0 2.80 2.83 0.00 736 9122
3.99 4.02 -0.14 397 10533 May 10 114.0 3.17 3.21 0.00 973 19934
3.41 3.44 -0.13 3,252 10796 May 10 115.0 3.60 3.62 0.01 6,502 10542
2.88 2.90 -0.12 1,361 5898 May 10 116.0 4.05 4.08 0.01 1,347 1976
2.40 2.42 -0.12 508 1657 May 10 117.0 4.57 4.60 0.01 1,087 1526
1.96 1.99 -0.10 449 3463 May 10 118.0 5.13 5.17 0.03 1,369 2040
1.58 1.61 -0.10 585 6327 May 10 119.0 5.74 5.79 0.01 1,221 4431
1.25 1.28 -0.09 1,801 5568 May 10 120.0 6.42 6.49 0.05 230 912
0.97 1.00 -0.09 1,423 3179 May 10 121.0 7.14 7.21 0.05 206 210
0.75 0.78 -0.06 1,291 2123 May 10 122.0 7.91 7.99 0.06 230 296
0.57 0.59 -0.06 1,283 3326 May 10 123.0 8.73 8.80 0.07 193 71
0.42 0.45 -0.04 552 1759 May 10 124.0 9.57 9.75 0.12 22 16
0.31 0.34 -0.04 1,064 13890 May 10 125.0 10.45 10.56 -0.02 11 12
0.23 0.26 -0.03 15 658 May 10 126.0 11.25 11.53 -0.04 0 31
0.17 0.19 -0.02 72 116 May 10 127.0 12.18 12.51 -0.01 11 0
0.12 0.14 -0.02 0 231 May 10 128.0 13.14 13.44 0.01 22 0
0.08 0.11 -0.02 10 174 May 10 129.0 14.09 14.45 0.03 0 0
0.05 0.08 -0.02 413 83 May 10 130.0 15.07 15.43 0.03 0 7
0.04 0.08 0.00 0 51 May 10 131.0 16.07 16.41 0.06 0 0
0.02 0.06 -0.01 20 41 May 10 132.0 17.06 17.40 0.06 0 0
0.01 0.05 0.00 0 0 May 10 133.0 18.03 18.39 0.05 0 0
0.00 0.05 0.00 0 2 May 10 134.0 19.05 19.38 0.07 0 0
0.00 0.04 0.00 0 0 May 10 135.0 20.04 20.39 0.07 0 0
0.00 0.04 0.00 0 0 May 10 136.0 21.04 21.39 0.08 0 0
0.00 0.03 0.00 1 0 May 10 137.0 22.04 22.39 0.08 0 0
0.00 0.03 0.00 0 0 May 10 138.0 23.04 23.39 0.08 0 0
0.00 0.03 0.00 0 0 May 10 139.0 24.02 24.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 140.0 25.02 25.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 141.0 26.02 26.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 142.0 27.01 27.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 143.0 28.01 28.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 144.0 29.01 29.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 145.0 30.01 30.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 146.0 31.01 31.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 147.0 32.01 32.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 148.0 33.03 33.38 0.08 0 0
0.00 0.03 0.00 0 0 May 10 149.0 34.01 34.39 0.07 0 0
0.00 0.03 0.00 0 0 May 10 150.0 35.03 35.38 0.08 0 0
0.00 0.03 0.00 0 0 May 10 155.0 40.01 40.38 0.06 0 9
0.00 0.03 0.00 0 0 May 10 160.0 45.06 45.39 0.09 0 0
0.00 0.03 0.00 0 0 May 10 165.0 50.00 50.38 0.07 0 0
- Jun 10 [98 days to expiration]
95.14 95.47 -0.07 0 0 Jun 10 20.0 0.00 0.03 0.00 0 102
90.13 90.47 -0.06 0 0 Jun 10 25.0 0.00 0.03 0.00 0 0
85.14 85.47 -0.08 0 0 Jun 10 30.0 0.00 0.03 0.00 0 9
80.13 80.47 -0.08 0 0 Jun 10 35.0 0.00 0.01 0.00 0 29
75.14 75.47 -0.07 0 0 Jun 10 40.0 0.00 0.01 0.00 0 3733
70.14 70.47 -0.07 0 0 Jun 10 45.0 0.00 0.03 0.00 0 533
65.13 65.47 -0.08 0 0 Jun 10 50.0 0.00 0.03 0.00 0 1655
64.14 64.47 -0.07 0 0 Jun 10 51.0 0.00 0.03 0.00 0 90
63.13 63.47 -0.08 0 0 Jun 10 52.0 0.00 0.03 0.00 0 8
62.14 62.47 -0.07 0 0 Jun 10 53.0 0.00 0.03 0.00 0 288
61.13 61.47 -0.05 0 0 Jun 10 54.0 0.00 0.03 0.00 0 100
60.13 60.48 -0.06 0 0 Jun 10 55.0 0.00 0.04 0.00 0 28490
59.14 59.42 -0.09 5 0 Jun 10 56.0 0.00 0.03 0.00 0 113
58.13 58.44 -0.08 0 0 Jun 10 57.0 0.00 0.04 0.00 0 758
57.14 57.47 -0.05 0 0 Jun 10 58.0 0.00 0.04 0.00 0 609
56.14 56.47 -0.06 0 0 Jun 10 59.0 0.00 0.04 0.00 0 409
55.13 55.47 -0.06 0 0 Jun 10 60.0 0.01 0.04 0.00 0 6002
54.13 54.47 -0.06 0 0 Jun 10 61.0 0.00 0.04 -0.01 0 637
53.13 53.48 -0.06 0 0 Jun 10 62.0 0.00 0.04 0.00 0 908
52.13 52.47 -0.07 0 0 Jun 10 63.0 0.00 0.05 0.00 0 662
51.14 51.47 -0.06 0 15 Jun 10 64.0 0.00 0.05 0.00 0 456
50.14 50.47 -0.06 0 1 Jun 10 65.0 0.00 0.05 0.00 0 2518
49.13 49.47 -0.06 0 0 Jun 10 66.0 0.00 0.06 -0.01 0 278
48.13 48.47 -0.06 0 1 Jun 10 67.0 0.01 0.06 0.00 0 1506
47.13 47.48 -0.06 0 0 Jun 10 68.0 0.01 0.07 -0.01 0 685
46.13 46.47 -0.06 0 0 Jun 10 69.0 0.02 0.07 0.00 0 441
45.13 45.44 -0.08 0 2 Jun 10 70.0 0.05 0.08 0.00 0 6577
44.14 44.47 -0.06 0 0 Jun 10 71.0 0.03 0.08 0.00 0 1234
43.14 43.47 -0.06 0 0 Jun 10 72.0 0.03 0.09 -0.01 0 9697
42.13 42.44 -0.08 0 2 Jun 10 73.0 0.04 0.10 -0.01 0 1419
41.14 41.47 -0.06 0 3 Jun 10 74.0 0.05 0.10 -0.02 0 1980
40.14 40.47 -0.12 0 1 Jun 10 75.0 0.06 0.11 -0.01 0 23391
39.14 39.47 -0.06 0 41 Jun 10 76.0 0.07 0.12 -0.01 0 839
38.13 38.44 -0.08 0 136 Jun 10 77.0 0.10 0.13 0.00 579 12718
37.14 37.47 -0.06 0 97 Jun 10 78.0 0.09 0.14 -0.02 0 1291
36.13 36.44 -0.08 0 766 Jun 10 79.0 0.10 0.15 -0.02 0 829
35.14 35.47 -0.13 0 760 Jun 10 80.0 0.12 0.16 -0.02 0 41602
34.13 34.44 -0.08 0 962 Jun 10 81.0 0.14 0.18 -0.02 692 5119
33.14 33.47 -0.06 0 1967 Jun 10 82.0 0.17 0.19 -0.01 820 1527
32.13 32.44 -0.08 0 521 Jun 10 83.0 0.18 0.21 -0.01 180 11655
31.14 31.49 -0.06 0 235 Jun 10 84.0 0.21 0.22 -0.02 120 2096
30.14 30.39 -0.11 29 397 Jun 10 85.0 0.22 0.25 -0.02 538 78936
29.14 29.43 -0.09 0 283 Jun 10 86.0 0.24 0.27 -0.02 333 10232
28.14 28.44 -0.09 0 863 Jun 10 87.0 0.27 0.30 -0.02 0 15906
27.15 27.49 -0.06 0 1110 Jun 10 88.0 0.31 0.33 -0.02 3 35269
26.15 26.46 -0.08 0 218 Jun 10 89.0 0.33 0.36 -0.02 4 5976
25.18 25.42 -0.11 4 906 Jun 10 90.0 0.38 0.40 -0.02 68 141103
24.17 24.47 -0.10 0 457 Jun 10 91.0 0.40 0.43 -0.02 1 5087
23.20 23.54 -0.07 0 585 Jun 10 92.0 0.45 0.47 -0.02 0 14866
22.24 22.46 -0.19 0 289 Jun 10 93.0 0.50 0.52 -0.02 1,001 17181
21.27 21.54 -0.08 0 759 Jun 10 94.0 0.55 0.57 -0.02 0 29731
20.30 20.53 -0.19 62 4146 Jun 10 95.0 0.60 0.62 -0.03 14 119870
19.38 19.57 -0.09 330 1124 Jun 10 96.0 0.67 0.69 -0.02 54 14566
18.41 18.63 -0.17 16 1463 Jun 10 97.0 0.74 0.77 -0.02 1 41946
17.46 17.73 -0.11 0 4125 Jun 10 98.0 0.82 0.86 -0.01 23 16135
16.54 16.82 -0.10 20 503 Jun 10 99.0 0.91 0.95 -0.01 120 20821
15.62 15.83 -0.18 51 5463 Jun 10 100.0 1.01 1.05 -0.01 16,298 88302
14.71 14.92 -0.15 10 1993 Jun 10 101.0 1.11 1.15 -0.02 156 15877
13.80 14.07 -0.12 0 2079 Jun 10 102.0 1.23 1.26 -0.02 1,974 25469
13.03 13.12 -0.15 11 3003 Jun 10 103.0 1.35 1.39 -0.02 3,347 19115
12.16 12.25 -0.15 300 3085 Jun 10 104.0 1.50 1.54 -0.02 2,837 86510
11.31 11.39 -0.16 7 6869 Jun 10 105.0 1.67 1.70 -0.02 713 129832
10.49 10.57 -0.16 46 4864 Jun 10 106.0 1.84 1.88 -0.02 1,504 18277
9.67 9.74 -0.16 5 12009 Jun 10 107.0 2.04 2.08 -0.03 380 42339
8.88 8.95 -0.15 70 5664 Jun 10 108.0 2.26 2.29 -0.03 403 57577
8.11 8.18 -0.15 78 17280 Jun 10 109.0 2.50 2.53 -0.04 533 40140
7.36 7.43 -0.16 224 79752 Jun 10 110.0 2.78 2.83 -0.02 1,818 129999
6.65 6.71 -0.15 325 16825 Jun 10 111.0 3.07 3.11 -0.03 4,263 51341
5.96 6.00 -0.16 727 31217 Jun 10 112.0 3.40 3.44 -0.02 8,939 34297
5.31 5.36 -0.15 305 24678 Jun 10 113.0 3.76 3.80 -0.03 12,024 20005
4.69 4.74 -0.15 4,430 21607 Jun 10 114.0 4.16 4.21 -0.01 5,594 18652
4.12 4.16 -0.14 2,369 46925 Jun 10 115.0 4.60 4.63 -0.02 1,090 12850
3.58 3.61 -0.13 4,309 8789 Jun 10 116.0 5.07 5.10 -0.02 190 1907
3.07 3.11 -0.13 5,925 7716 Jun 10 117.0 5.58 5.62 -0.03 5 1309
2.60 2.65 -0.13 430 16140 Jun 10 118.0 6.14 6.20 -0.01 15 999
2.20 2.23 -0.12 146 5886 Jun 10 119.0 6.73 6.80 0.00 9 387
1.82 1.86 -0.12 1,265 21045 Jun 10 120.0 7.39 7.45 0.00 41 8236
1.50 1.54 -0.11 152 7038 Jun 10 121.0 8.07 8.15 0.02 0 1455
1.22 1.25 -0.11 3,837 6380 Jun 10 122.0 8.80 8.88 0.02 0 307
0.98 1.00 -0.09 250 4509 Jun 10 123.0 9.57 9.66 0.04 10 308
0.77 0.80 -0.09 537 4089 Jun 10 124.0 10.38 10.47 0.05 0 531
0.61 0.63 -0.07 10,125 17963 Jun 10 125.0 11.23 11.37 0.04 10,006 388
0.46 0.49 -0.07 2 3336 Jun 10 126.0 11.99 12.27 0.04 0 26
0.35 0.38 -0.06 10 3254 Jun 10 127.0 12.99 13.19 0.03 100 25
0.27 0.29 -0.05 0 3020 Jun 10 128.0 13.81 14.10 -0.01 0 105
0.20 0.23 -0.03 0 6355 Jun 10 129.0 14.82 15.05 0.06 100 72
0.15 0.18 -0.02 22 5523 Jun 10 130.0 15.76 16.00 0.07 11 1571
0.11 0.14 -0.03 0 1020 Jun 10 131.0 16.63 16.97 0.04 0 81
0.08 0.11 -0.01 0 1217 Jun 10 132.0 17.60 17.94 0.04 0 91
0.05 0.08 -0.01 0 2129 Jun 10 133.0 18.58 18.91 0.04 0 104
0.03 0.07 -0.01 0 47 Jun 10 134.0 19.62 19.90 0.08 0 241
0.02 0.05 0.00 0 5516 Jun 10 135.0 20.56 20.89 0.06 0 114
0.01 0.05 0.00 0 19 Jun 10 136.0 21.60 21.88 0.08 0 149
0.00 0.05 0.00 0 1329 Jun 10 137.0 22.54 22.87 0.06 0 125
0.00 0.04 0.00 0 54 Jun 10 138.0 23.56 23.87 0.06 0 239
0.00 0.04 0.00 0 2 Jun 10 139.0 24.60 24.86 0.09 0 129
0.00 0.03 0.00 0 436 Jun 10 140.0 25.54 25.86 0.07 0 114
0.00 0.04 0.00 0 7 Jun 10 141.0 26.53 26.86 0.06 0 10
0.00 0.04 0.00 0 877 Jun 10 142.0 27.53 27.86 0.07 0 67
0.00 0.03 0.00 0 1132 Jun 10 143.0 28.53 28.86 0.07 0 0
0.00 0.03 0.00 0 2 Jun 10 144.0 29.53 29.86 0.07 0 38
0.00 0.03 0.00 0 1058 Jun 10 145.0 30.53 30.85 0.07 0 1
0.00 0.03 0.00 0 0 Jun 10 146.0 31.59 31.85 0.10 0 95
0.00 0.03 0.00 0 0 Jun 10 147.0 32.55 32.85 0.06 0 89
0.00 0.03 0.00 0 20 Jun 10 148.0 33.59 33.85 0.10 0 10
0.00 0.03 0.00 0 0 Jun 10 149.0 34.59 34.85 0.10 0 46
0.00 0.03 0.00 0 960 Jun 10 150.0 35.53 35.85 0.06 0 11
0.00 0.03 0.00 0 34 Jun 10 155.0 40.52 40.85 0.07 0 82
0.00 0.03 0.00 0 0 Jun 10 160.0 45.57 45.85 0.08 0 215
0.00 0.03 0.00 0 0 Jun 10 165.0 50.57 50.84 0.08 0 231
0.00 0.03 0.00 0 4 Jun 10 170.0 55.56 55.84 0.08 0 944
- Sep 10 [189 days to expiration]
62.13 62.54 -0.01 0 0 Sep 10 53.0 0.01 0.07 -0.01 0 310
61.13 61.54 -0.01 0 0 Sep 10 54.0 0.01 0.07 -0.01 0 11
60.13 60.54 -0.01 0 0 Sep 10 55.0 0.02 0.08 -0.01 0 181
59.13 59.54 -0.01 0 0 Sep 10 56.0 0.03 0.08 0.00 0 46
58.13 58.54 -0.01 0 0 Sep 10 57.0 0.04 0.09 0.00 0 509
57.13 57.54 -0.01 0 0 Sep 10 58.0 0.04 0.09 -0.01 0 42
56.13 56.54 -0.01 0 0 Sep 10 59.0 0.05 0.10 -0.01 0 8
55.13 55.54 -0.01 0 0 Sep 10 60.0 0.06 0.11 -0.01 0 2246
54.13 54.54 -0.01 0 0 Sep 10 61.0 0.07 0.12 -0.01 0 4
53.13 53.54 -0.01 0 0 Sep 10 62.0 0.08 0.13 -0.02 0 78
52.13 52.54 -0.01 0 0 Sep 10 63.0 0.10 0.14 -0.01 0 479
51.13 51.54 -0.01 0 0 Sep 10 64.0 0.12 0.15 0.00 0 158
50.13 50.54 -0.01 0 0 Sep 10 65.0 0.14 0.17 0.00 0 232
49.13 49.54 -0.01 0 0 Sep 10 66.0 0.15 0.18 0.00 0 110
48.13 48.54 -0.01 0 0 Sep 10 67.0 0.17 0.19 -0.01 0 125
47.13 47.54 -0.01 0 0 Sep 10 68.0 0.17 0.21 -0.02 0 63
46.13 46.54 -0.01 0 0 Sep 10 69.0 0.19 0.23 -0.01 0 157
45.13 45.54 -0.01 0 0 Sep 10 70.0 0.21 0.25 -0.02 10 3786
44.13 44.54 -0.01 0 0 Sep 10 71.0 0.25 0.27 0.00 0 2065
43.13 43.54 -0.01 0 0 Sep 10 72.0 0.28 0.30 0.00 0 536
42.13 42.54 -0.01 0 0 Sep 10 73.0 0.31 0.33 0.00 0 664
41.13 41.54 -0.01 0 0 Sep 10 74.0 0.32 0.35 -0.01 1 325
40.13 40.54 -0.08 0 76 Sep 10 75.0 0.35 0.38 -0.01 0 2003
39.13 39.54 -0.01 0 250 Sep 10 76.0 0.38 0.41 -0.02 0 439
38.13 38.54 -0.01 0 0 Sep 10 77.0 0.41 0.45 -0.01 0 1241
37.13 37.55 -0.01 0 0 Sep 10 78.0 0.45 0.48 -0.01 0 54
36.13 36.53 -0.03 0 110 Sep 10 79.0 0.49 0.52 -0.01 0 1011
35.14 35.54 0.00 0 14 Sep 10 80.0 0.53 0.57 -0.02 0 48871
34.15 34.55 -0.04 0 44 Sep 10 81.0 0.57 0.61 -0.01 0 6177
33.15 33.56 -0.04 0 641 Sep 10 82.0 0.62 0.66 -0.01 10 568
32.16 32.55 -0.05 0 150 Sep 10 83.0 0.67 0.71 -0.01 20 3571
31.19 31.58 -0.05 0 0 Sep 10 84.0 0.72 0.77 -0.02 0 778
30.22 30.62 -0.03 0 405 Sep 10 85.0 0.78 0.83 -0.02 25 6239
29.25 29.61 -0.07 0 100 Sep 10 86.0 0.84 0.89 -0.01 0 1382
28.31 28.66 -0.05 0 675 Sep 10 87.0 0.91 0.95 -0.02 0 2461
27.36 27.73 -0.03 0 1081 Sep 10 88.0 0.98 1.03 -0.02 0 2143
26.41 26.85 0.00 0 62 Sep 10 89.0 1.06 1.10 -0.03 0 1925
25.57 25.84 -0.08 2 71 Sep 10 90.0 1.15 1.19 -0.02 78 17655
24.52 24.89 -0.06 0 67 Sep 10 91.0 1.24 1.28 -0.02 30 3364
23.60 23.94 -0.16 0 214 Sep 10 92.0 1.34 1.38 -0.01 0 4416
22.80 23.07 -0.02 0 59 Sep 10 93.0 1.44 1.48 -0.02 20 1514
21.85 22.16 -0.04 0 214 Sep 10 94.0 1.55 1.60 -0.01 0 1126
20.94 21.27 -0.04 0 18 Sep 10 95.0 1.68 1.72 -0.01 11 13027
20.11 20.34 -0.04 0 41 Sep 10 96.0 1.80 1.85 -0.01 0 5355
19.24 19.48 -0.10 0 148 Sep 10 97.0 1.94 1.98 -0.01 26,700 54357
18.29 18.61 -0.08 0 133 Sep 10 98.0 2.08 2.13 -0.01 87 5633
17.41 17.70 -0.10 0 22 Sep 10 99.0 2.23 2.29 -0.02 141 3124
16.66 16.90 -0.10 0 622 Sep 10 100.0 2.39 2.45 -0.02 377 191422
15.74 16.06 -0.08 0 441 Sep 10 101.0 2.58 2.64 -0.01 2 177889
14.91 15.22 -0.15 0 404 Sep 10 102.0 2.77 2.83 -0.02 1,280 17264
14.16 14.37 -0.13 0 495 Sep 10 103.0 2.98 3.04 -0.01 587 43928
13.33 13.57 -0.16 0 793 Sep 10 104.0 3.19 3.23 -0.03 220 2836
12.62 12.71 -0.15 6 2485 Sep 10 105.0 3.43 3.50 -0.01 1,681 11975
11.77 12.02 -0.16 0 900 Sep 10 106.0 3.68 3.75 0.00 110 9768
11.03 11.26 -0.12 0 112 Sep 10 107.0 3.95 4.00 -0.02 20,992 2364
10.31 10.45 -0.18 0 8768 Sep 10 108.0 4.23 4.29 -0.02 1,061 12540
9.67 9.74 -0.15 0 5083 Sep 10 109.0 4.54 4.59 -0.01 92 4429
8.98 9.05 -0.13 28 22917 Sep 10 110.0 4.86 4.91 -0.02 9,629 30519
8.32 8.38 -0.14 2 7235 Sep 10 111.0 5.20 5.26 -0.01 11 4196
7.66 7.73 -0.14 82 10828 Sep 10 112.0 5.57 5.63 -0.01 4 8949
7.01 7.10 -0.15 32 4185 Sep 10 113.0 5.96 6.02 -0.02 30 3640
6.45 6.50 -0.14 3 4018 Sep 10 114.0 6.38 6.44 -0.01 32 7363
5.87 5.93 -0.13 31 10771 Sep 10 115.0 6.82 6.88 -0.01 28 8264
5.33 5.39 -0.13 55 11558 Sep 10 116.0 7.29 7.35 0.00 2 456
4.82 4.87 -0.12 42 12309 Sep 10 117.0 7.79 7.85 0.01 13 1773
4.32 4.38 -0.13 7 2130 Sep 10 118.0 8.31 8.38 -0.02 0 670
3.87 3.93 -0.11 15 3090 Sep 10 119.0 8.87 8.93 0.02 0 64
3.45 3.50 -0.11 1 13108 Sep 10 120.0 9.45 9.52 0.02 5 433
3.04 3.10 -0.11 85 1808 Sep 10 121.0 10.06 10.14 0.03 0 237
2.69 2.73 -0.09 7 2863 Sep 10 122.0 10.71 10.79 0.04 0 199
2.34 2.40 -0.09 393 2343 Sep 10 123.0 11.37 11.52 0.01 0 32
2.04 2.09 -0.09 26 1904 Sep 10 124.0 12.08 12.23 0.02 0 226
1.77 1.82 -0.07 622 2122 Sep 10 125.0 12.81 12.97 0.04 0 45
1.52 1.57 -0.06 514 1440 Sep 10 126.0 13.57 13.73 0.03 0 57
1.30 1.35 -0.05 281 1994 Sep 10 127.0 14.25 14.55 -0.03 0 113
1.10 1.15 -0.05 920 962 Sep 10 128.0 15.04 15.33 -0.04 0 15
0.92 0.98 -0.05 348 1106 Sep 10 129.0 15.87 16.16 -0.05 0 129
0.77 0.83 -0.04 0 8048 Sep 10 130.0 16.75 17.02 0.06 0 111
0.64 0.69 -- 0 0 Sep 10 131.0 17.57 17.89 -- 0 0
0.52 0.58 -- 0 0 Sep 10 132.0 18.50 18.81 -- 0 0
0.43 0.48 -- 0 0 Sep 10 133.0 19.43 19.75 -- 0 0
0.35 0.41 -- 0 0 Sep 10 134.0 20.30 20.68 -- 0 0
0.28 0.33 -0.01 0 895 Sep 10 135.0 21.24 21.61 -0.04 0 128
0.22 0.27 -- 0 0 Sep 10 136.0 22.17 22.55 -- 0 0
0.18 0.23 -- 0 0 Sep 10 137.0 23.14 23.51 -- 0 0
0.14 0.18 -0.02 0 46 Sep 10 138.0 24.10 24.47 -0.01 0 198
0.11 0.16 -0.01 0 6 Sep 10 139.0 25.08 25.44 0.00 0 0
0.08 0.14 0.00 0 356 Sep 10 140.0 26.01 26.42 -0.01 0 136
0.06 0.12 0.00 0 0 Sep 10 141.0 27.00 27.39 -0.01 0 11
0.05 0.11 0.01 0 50 Sep 10 142.0 28.01 28.37 0.01 0 11
0.03 0.09 0.01 0 0 Sep 10 143.0 28.97 29.36 0.00 0 111
0.02 0.08 0.00 0 0 Sep 10 144.0 29.96 30.35 -0.01 0 111
0.01 0.07 0.00 0 209 Sep 10 145.0 30.95 31.34 0.00 0 0
0.00 0.05 0.01 0 60 Sep 10 150.0 35.93 36.31 0.00 0 11
0.00 0.04 0.00 0 400 Sep 10 155.0 40.94 41.30 0.01 0 300
0.00 0.03 0.00 0 35 Sep 10 160.0 45.92 46.30 0.01 0 156
- Dec 10 [280 days to expiration]
95.13 95.54 0.00 0 0 Dec 10 20.0 0.01 0.03 0.00 0 30432
90.13 90.54 0.00 0 0 Dec 10 25.0 0.00 0.03 0.00 0 2107
85.13 85.54 0.01 0 0 Dec 10 30.0 0.01 0.04 0.00 0 6953
80.13 80.54 -0.02 0 10 Dec 10 35.0 0.01 0.05 0.01 0 4084
75.13 75.52 0.00 0 39 Dec 10 40.0 0.01 0.06 0.00 0 15513
70.13 70.52 -0.01 0 3 Dec 10 45.0 0.04 0.08 0.00 0 4639
65.13 65.54 0.00 0 13 Dec 10 50.0 0.08 0.11 0.01 185 138143
60.13 60.52 0.00 0 17 Dec 10 55.0 0.14 0.16 -0.01 100 116098
55.13 55.54 -0.01 0 645 Dec 10 60.0 0.21 0.26 -0.01 0 53153
50.13 50.54 -0.01 0 1078 Dec 10 65.0 0.35 0.37 -0.01 0 37689
45.13 45.55 0.03 0 1564 Dec 10 70.0 0.52 0.54 0.00 162 24691
44.13 44.54 0.01 0 0 Dec 10 71.0 0.55 0.59 -0.01 0 355
43.13 43.54 -0.01 0 0 Dec 10 72.0 0.59 0.63 -0.01 236 1029
42.13 42.54 -0.01 0 0 Dec 10 73.0 0.64 0.68 -0.01 197 1
41.13 41.54 -0.01 0 0 Dec 10 74.0 0.68 0.72 -0.01 0 15
40.13 40.57 0.00 6 4317 Dec 10 75.0 0.73 0.77 -0.01 520 60989
39.14 39.59 0.00 0 0 Dec 10 76.0 0.79 0.83 -0.01 0 22
38.16 38.57 -0.03 0 0 Dec 10 77.0 0.85 0.88 -0.02 0 131
37.18 37.57 -0.01 0 3 Dec 10 78.0 0.91 0.94 -0.02 0 55
36.20 36.56 -0.03 0 0 Dec 10 79.0 0.98 1.01 -0.02 0 175
35.21 35.54 -0.17 4 12210 Dec 10 80.0 1.04 1.08 -0.04 1 38231
34.27 34.64 0.00 1 1 Dec 10 81.0 1.13 1.16 -0.01 0 41
33.31 33.71 0.00 0 0 Dec 10 82.0 1.21 1.24 -0.01 311 770
32.35 32.74 -0.03 0 0 Dec 10 83.0 1.29 1.32 -0.02 0 1398
31.41 31.90 -0.01 0 0 Dec 10 84.0 1.37 1.41 -0.02 0 1352
30.47 30.89 -0.12 4 15274 Dec 10 85.0 1.46 1.50 -0.03 597 26240
29.53 29.94 -0.04 0 0 Dec 10 86.0 1.56 1.60 -0.03 294 921
28.61 29.02 -0.01 0 0 Dec 10 87.0 1.66 1.71 -0.03 244 2091
27.71 28.12 -0.02 1 0 Dec 10 88.0 1.78 1.82 -0.03 0 454
26.83 27.21 -0.02 0 0 Dec 10 89.0 1.90 1.94 -0.02 0 154
26.03 26.25 -0.10 0 15686 Dec 10 90.0 2.02 2.06 -0.03 27 62554
25.05 25.43 -0.01 0 5 Dec 10 91.0 2.15 2.19 -0.02 133 743
24.19 24.54 -0.02 0 0 Dec 10 92.0 2.29 2.34 -0.02 0 1135
23.32 23.67 -0.02 0 15 Dec 10 93.0 2.44 2.48 -0.01 11 1559
22.43 22.78 -0.05 0 30 Dec 10 94.0 2.59 2.64 -0.02 136 451
21.55 21.90 -0.15 62 26370 Dec 10 95.0 2.74 2.80 -0.03 26 46909
20.73 21.09 -0.03 0 5 Dec 10 96.0 2.91 2.97 -0.02 0 15152
19.89 20.25 -0.03 0 366 Dec 10 97.0 3.10 3.16 -0.02 0 49088
19.07 19.43 -0.03 0 16 Dec 10 98.0 3.29 3.35 -0.03 0 18496
18.26 18.60 -0.04 0 9 Dec 10 99.0 3.49 3.55 -0.03 0 17398
17.43 17.68 -0.18 19 10911 Dec 10 100.0 3.70 3.77 -0.02 13 93040
16.66 16.98 -0.05 0 271 Dec 10 101.0 3.92 3.99 -0.03 10 6645
15.90 16.18 -0.11 0 894 Dec 10 102.0 4.16 4.23 -0.03 2 15801
15.11 15.41 -0.07 0 113 Dec 10 103.0 4.40 4.48 -0.03 181 15636
14.36 14.64 -0.08 0 324 Dec 10 104.0 4.67 4.74 -0.03 2 7888
13.70 13.79 -0.15 0 27802 Dec 10 105.0 4.94 5.02 -0.03 3,473 42695
12.89 13.14 -0.11 0 517 Dec 10 106.0 5.23 5.31 -0.03 2,403 2617
12.25 12.38 -0.13 0 560 Dec 10 107.0 5.54 5.62 -0.03 0 1530
11.53 11.70 -0.14 2 5902 Dec 10 108.0 5.87 5.94 -0.03 881 19816
10.83 11.02 -0.14 3 30103 Dec 10 109.0 6.19 6.28 -0.03 0 5126
10.23 10.29 -0.14 26 60383 Dec 10 110.0 6.55 6.64 -0.03 66 62779
9.54 9.65 -0.17 0 2949 Dec 10 111.0 6.92 7.01 -0.03 0 2422
8.96 9.08 -0.12 0 9558 Dec 10 112.0 7.31 7.40 -0.03 15 13580
8.36 8.43 -0.13 0 42163 Dec 10 113.0 7.73 7.81 -0.03 182 1425
7.78 7.85 -0.13 3 6349 Dec 10 114.0 8.17 8.24 -0.02 14 3249
7.18 7.29 -0.15 265 30368 Dec 10 115.0 8.62 8.69 -0.03 365 23868
6.67 6.74 -0.13 101 2992 Dec 10 116.0 9.09 9.20 0.01 200 268
6.18 6.23 -0.12 199 30700 Dec 10 117.0 9.59 9.67 -0.01 20 197
5.67 5.74 -0.12 0 7233 Dec 10 118.0 10.11 10.19 -0.01 6 168
5.19 5.27 -0.12 616 4339 Dec 10 119.0 10.65 10.77 -0.02 0 181
4.75 4.82 -0.12 391 27992 Dec 10 120.0 11.22 11.34 -0.02 18 7509
4.34 4.40 -0.11 123 30156 Dec 10 121.0 11.81 11.94 -0.02 0 3
3.93 4.00 -0.11 550 9512 Dec 10 122.0 12.41 12.58 0.05 0 0
3.56 3.63 -0.11 128 2459 Dec 10 123.0 13.05 13.19 -0.03 0 53
3.22 3.28 -0.10 7 62638 Dec 10 124.0 13.72 13.82 0.03 0 3
2.89 2.96 -0.09 19 17172 Dec 10 125.0 14.40 14.54 0.00 10 3480
2.59 2.66 -0.08 2 957 Dec 10 126.0 14.93 15.26 -0.11 0 1
2.31 2.38 -0.09 0 4515 Dec 10 127.0 15.66 15.98 -0.12 0 4
2.06 2.12 -0.08 10 32237 Dec 10 128.0 16.41 16.74 -0.11 0 0
1.82 1.88 -0.07 0 12316 Dec 10 129.0 17.17 17.57 -0.09 0 0
1.61 1.67 -0.06 15 83076 Dec 10 130.0 18.03 18.30 0.02 0 8308
1.41 1.47 -0.05 0 103 Dec 10 131.0 18.75 19.18 -0.09 0 31
1.23 1.29 -0.05 0 355 Dec 10 132.0 19.57 20.01 -0.08 0 30
1.07 1.13 -0.04 0 675 Dec 10 133.0 20.49 20.79 -0.08 0 0
0.93 0.99 -0.03 0 4104 Dec 10 134.0 21.35 21.65 -0.08 0 21
0.80 0.86 -0.03 10 18634 Dec 10 135.0 22.14 22.59 -0.08 0 8045
0.69 0.74 -0.03 250 3812 Dec 10 136.0 23.11 23.42 -0.07 0 30
0.59 0.64 -0.02 2,004 2047 Dec 10 137.0 24.00 24.38 -0.08 0 0
0.51 0.55 -0.02 0 1 Dec 10 138.0 24.92 25.30 -0.08 0 0
0.43 0.48 -0.02 0 40 Dec 10 139.0 25.87 26.22 -0.04 0 15
0.37 0.41 -0.01 15 18853 Dec 10 140.0 26.75 27.15 -0.07 0 6353
0.31 0.35 -0.02 0 0 Dec 10 141.0 27.69 28.09 -0.05 0 16
0.26 0.30 -0.01 0 30 Dec 10 142.0 28.62 29.05 -0.05 0 0
0.22 0.26 -0.01 0 100 Dec 10 143.0 29.59 30.00 -0.07 0 0
0.18 0.22 0.00 0 0 Dec 10 144.0 30.58 30.97 -0.03 0 15
0.15 0.18 0.00 0 12064 Dec 10 145.0 31.55 31.94 -0.02 0 8842
0.12 0.17 -0.01 0 0 Dec 10 146.0 32.50 32.90 -0.04 0 0
0.10 0.14 0.00 0 0 Dec 10 147.0 33.50 33.88 -0.02 0 178
0.08 0.13 0.00 0 0 Dec 10 148.0 34.49 34.86 -0.01 0 0
0.06 0.12 0.00 0 0 Dec 10 149.0 35.45 35.84 -0.02 0 0
0.07 0.08 0.02 80 23994 Dec 10 150.0 36.45 36.83 -0.01 0 17599
0.03 0.09 0.00 0 0 Dec 10 151.0 37.44 37.82 -0.02 0 0
0.03 0.08 0.00 0 0 Dec 10 152.0 38.44 38.80 -0.01 0 200
0.02 0.07 0.00 0 0 Dec 10 153.0 39.42 39.79 -0.01 0 100
0.01 0.07 0.00 0 0 Dec 10 154.0 40.39 40.78 -0.02 0 100
0.01 0.06 0.00 0 9221 Dec 10 155.0 41.37 41.78 -0.02 0 8905
0.00 0.05 0.00 0 16323 Dec 10 160.0 46.35 46.75 -0.01 0 17204
0.00 0.04 0.00 0 2562 Dec 10 165.0 51.33 51.73 -0.01 0 9759
0.00 0.03 0.00 0 3626 Dec 10 170.0 56.35 56.71 0.00 0 902
0.00 0.03 0.00 0 4043 Dec 10 175.0 61.30 61.70 -0.01 0 439
0.00 0.03 0.00 0 3044 Dec 10 180.0 66.26 66.68 -0.05 0 385
0.00 0.03 0.00 0 843 Dec 10 185.0 71.22 71.64 -0.06 0 4959
0.00 0.03 0.00 0 1622 Dec 10 190.0 76.23 76.63 -0.04 0 697
0.00 0.03 0.00 0 1641 Dec 10 195.0 81.19 81.61 -0.03 0 1509
0.00 0.03 0.00 0 10182 Dec 10 200.0 86.20 86.60 -0.02 0 1718
0.00 0.03 0.00 0 8200 Dec 10 205.0 91.16 91.58 -0.03 0 3413
0.00 0.03 0.00 0 23712 Dec 10 210.0 96.17 96.57 -0.02 0 7009
- Dec 11 [644 days to expiration]
95.09 95.54 -0.04 0 25 Dec 11 20.0 0.02 0.07 0.00 0 26669
90.09 90.54 -0.04 0 0 Dec 11 25.0 0.04 0.09 -0.01 273 40867
85.09 85.54 -0.04 0 0 Dec 11 30.0 0.05 0.14 -0.02 131 2896
80.09 80.54 -0.04 0 3 Dec 11 35.0 0.12 0.21 -0.01 0 1578
75.09 75.54 -0.04 0 206 Dec 11 40.0 0.23 0.32 -0.02 219 7849
70.09 70.54 -0.04 0 106 Dec 11 45.0 0.37 0.45 -0.03 0 3468
65.09 65.54 -0.04 0 126 Dec 11 50.0 0.55 0.63 -0.04 109 13818
60.09 60.52 -0.05 0 40 Dec 11 55.0 0.81 0.87 -0.03 0 4143
55.10 55.54 -0.05 15 510 Dec 11 60.0 1.10 1.18 -0.04 0 14147
50.10 50.52 -0.06 0 617 Dec 11 65.0 1.49 1.57 -0.04 2 5541
45.14 45.61 -0.18 34 2185 Dec 11 70.0 1.96 2.05 -0.04 0 5069
40.55 40.98 -0.02 0 1437 Dec 11 75.0 2.54 2.62 -0.06 0 7610
36.07 36.49 -0.05 0 5095 Dec 11 80.0 3.27 3.31 -0.03 2 19775
31.81 32.22 -0.05 1 2214 Dec 11 85.0 4.06 4.15 -0.03 10 11310
27.75 28.12 -0.02 0 1972 Dec 11 90.0 5.06 5.16 -0.03 36 9453
23.91 24.19 -0.03 21 4889 Dec 11 95.0 6.23 6.34 -0.03 45 9667
20.30 20.42 -0.14 17 5313 Dec 11 100.0 7.57 7.72 -0.05 0 14660
16.90 17.14 -0.04 41 5309 Dec 11 105.0 9.21 9.35 -0.03 37 8239
13.81 14.03 -0.06 2,639 16651 Dec 11 110.0 11.04 11.25 -0.04 217 21471
11.02 11.26 -0.05 25 7964 Dec 11 115.0 13.17 13.43 -0.10 10 10782
8.51 8.78 -0.09 10 3949 Dec 11 120.0 15.66 15.93 -0.11 43 1175
6.49 6.64 -0.07 0 2838 Dec 11 125.0 18.51 18.83 -0.11 2 862
4.77 4.88 -0.08 45 2358 Dec 11 130.0 21.73 22.04 -0.11 0 1171
3.39 3.49 -0.09 7 6935 Dec 11 135.0 25.26 25.61 -0.11 0 353
2.32 2.42 -0.06 110 6204 Dec 11 140.0 29.11 29.53 -0.10 0 835
1.54 1.62 -0.03 35 1522 Dec 11 145.0 33.24 33.67 -0.11 0 623
0.98 1.06 0.00 0 7027 Dec 11 150.0 37.58 38.05 -0.10 0 435
0.60 0.66 -0.01 0 1199 Dec 11 155.0 42.09 42.66 -0.10 0 211
0.36 0.40 0.00 0 935 Dec 11 160.0 46.85 47.35 -0.02 0 319
0.19 0.25 0.00 0 882 Dec 11 165.0 51.66 52.14 -0.02 0 353
0.10 0.17 0.01 0 6447 Dec 11 170.0 56.57 57.01 0.01 0 199
0.03 0.11 0.01 0 1438 Dec 11 175.0 61.47 61.91 0.02 0 749
0.02 0.08 0.00 0 522 Dec 11 180.0 66.39 66.84 0.01 0 480
0.00 0.04 -0.01 0 4904 Dec 11 185.0 71.34 71.80 0.00 0 649
0.00 0.06 0.00 0 616 Dec 11 190.0 76.31 76.76 0.04 0 73
0.00 0.05 0.00 0 617 Dec 11 195.0 81.27 81.74 0.04 0 427
0.00 0.06 0.00 0 1582 Dec 11 200.0 86.24 86.71 0.03 0 312
0.00 0.06 0.00 0 2394 Dec 11 205.0 91.21 91.68 0.04 0 840
0.00 0.05 0.00 0 7875 Dec 11 210.0 96.18 96.65 0.04 0 1085
- Dec 12 [1015 days to expiration]
55.06 55.72 0.17 0 15 Dec 12 60.0 2.14 2.23 -0.03 0 2995
50.14 50.80 0.20 0 36 Dec 12 65.0 2.70 2.81 -0.05 80 1201
45.65 46.29 0.18 0 97 Dec 12 70.0 3.41 3.51 -0.05 3 683
41.42 41.97 0.15 0 387 Dec 12 75.0 4.22 4.33 -0.02 0 711
37.32 37.87 0.15 2 90 Dec 12 80.0 5.09 5.23 -0.04 10 937
33.43 33.96 0.13 0 67 Dec 12 85.0 6.14 6.26 -0.04 0 974
29.74 30.24 0.14 0 489 Dec 12 90.0 7.28 7.46 -0.06 20 2069
26.27 26.73 0.13 0 225 Dec 12 95.0 8.71 8.83 -0.01 20 1829
22.97 23.47 0.13 0 509 Dec 12 100.0 10.17 10.38 -0.06 0 1598
19.89 20.33 0.10 76 638 Dec 12 105.0 11.87 12.13 -0.07 12 937
17.00 17.43 0.02 12 2181 Dec 12 110.0 13.85 14.09 -0.07 2 542
14.35 14.75 0.03 55 17557 Dec 12 115.0 16.15 16.30 -0.04 17 5911
11.92 12.29 0.01 64 1223 Dec 12 120.0 18.46 18.74 -0.10 7 2393
9.85 10.13 0.01 336 1643 Dec 12 125.0 21.18 21.58 -0.07 0 420
7.88 8.16 -0.05 171 794 Dec 12 130.0 24.14 24.54 -0.19 0 15
6.24 6.54 -0.02 4 1031 Dec 12 135.0 27.38 27.83 -0.21 0 632
4.83 5.04 -0.08 5 699 Dec 12 140.0 30.95 31.41 -0.19 0 336
3.72 3.93 -0.06 0 95 Dec 12 145.0 34.64 35.27 -0.22 0 13
2.79 2.92 -0.07 0 919 Dec 12 150.0 38.76 39.31 -0.17 0 367
2.05 2.17 -0.05 0 159 Dec 12 155.0 42.99 43.57 -0.19 0 20
1.47 1.64 -0.01 0 1149 Dec 12 160.0 47.40 47.99 -0.19 0 44
1.04 1.19 0.01 0 60 Dec 12 165.0 51.96 52.57 -0.30 0 597
0.72 0.80 0.00 0 0 Dec 12 170.0 56.64 57.26 -0.30 10 20