Spy Opex Max Pain
This document was uploaded by user and they confirmed that they have the permission to share it. If you are author or own the copyright of this book, please report to us by using this DMCA report form. Report DMCA
Overview
Download & View Spy Opex Max Pain as PDF for free.
More details
- Words: 18,458
- Pages: 54
Stock quote and option quote for SPY on LAST 98.8
LX Net Chng BID BX D 0.49 98.8 D
Yield 2.10%
PE
EPS
UNDERLYING ASK AX Size Volume Open 98.8 Q 10 x 69 ### 98.53
High Low 98.91 ###
UNDERLYING EXTRA INFO Div Div.Freq Div.Date52High52Low Beta P/C Ratio Shares 0 0.52 Q ### 130.71 67.1 1 2.69 ###
Volume Open.Int BID BX 0 5 78.7 C 0 100 73.7 C 0 100 67.7 C 0 0 66.7 C 0 0 65.7 C 0 0 64.7 C 0 0 63.7 C 0 0 62.7 C 0 0 61.7 C 0 0 60.7 C 0 0 59.7 C 0 0 58.7 C 0 0 57.7 C 0 0 56.7 C 0 0 55.7 C 0 0 54.7 C 0 0 53.7 C 0 97 52.7 C 0 0 51.7 C 0 87 50.7 C 0 145 49.7 C 0 120 48.7 C 0 181 47.7 C 0 63 46.7 C 0 120 45.7 C 0 180 44.7 C 0 252 43.7 C 0 176 42.7 C 0 158 41.7 C 0 442 40.7 C 0 272 39.7 C 0 294 38.7 C 0 330 37.7 C 0 323 36.7 C 0 264 35.7 C 0 173 34.7 C 0 226 33.7 C 0 236 32.7 C
ASK AX 78.9 C 73.9 C 67.9 C 66.9 C 65.9 C 64.9 C 63.9 C 62.9 C 61.9 C 60.9 C 59.9 C 58.9 C 57.9 C 56.9 C 55.9 C 54.9 C 53.9 C 52.9 C 51.9 C 50.9 C 49.9 C 48.9 C 47.9 C 46.9 C 45.9 C 44.9 C 43.9 C 42.9 C 41.9 C 40.9 C 39.9 C 38.9 C 37.9 C 36.9 C 35.9 C 34.9 C 33.9 C 32.9 C
AUG 09 (3) 100 Exp Strike BID BX 9-Aug 20 0C 9-Aug 25 0N 9-Aug 31 0N 9-Aug 32 0N 9-Aug 33 0N 9-Aug 34 0N 9-Aug 35 0N 9-Aug 36 0N 9-Aug 37 0N 9-Aug 38 0N 9-Aug 39 0N 9-Aug 40 0N 9-Aug 41 0N 9-Aug 42 0N 9-Aug 43 0N 9-Aug 44 0N 9-Aug 45 0N 9-Aug 46 0N 9-Aug 47 0N 9-Aug 48 0N 9-Aug 49 0C 9-Aug 50 0X 9-Aug 51 0N 9-Aug 52 0C 9-Aug 53 0N 9-Aug 54 0C 9-Aug 55 0N 9-Aug 56 0C 9-Aug 57 0N 9-Aug 58 0C 9-Aug 59 0C 9-Aug 60 0C 9-Aug 61 0N 9-Aug 62 0N 9-Aug 63 0N 9-Aug 64 0C 9-Aug 65 0N 9-Aug 66 0N
ASK AX 0.01 A 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.01 A 0.01 N 0.01 A 0.01 A 0.01 A 0.01 A 0.01 A 0.01 A 0.01 N 0.01 N 0.01 A 0.01 A 0.01 N 0.01 N 0.01 B 0.01 N 0.01 N 0.01 N
0 298 0 230 0 3 0 290 0 46 0 45 0 403 0 73 0 119 0 259 0 283 0 196 0 291 50 1,201 0 507 0 1,135 0 2,746 0 3,472 0 4,868 100 5,062 251 9,019 35 10,487 5 12,839 26 41,203 10 27,936 32 34,269 112 40,589 66 59,645 423 81,689 737 54,725 6,396 55,993 7,881 87,509 ### 93,192 ### ### 2,502 96,865 2,131 61,193 4,537 66,136 2,061 64,199 127 46,780 25 34,750 3 19,970 0 15,773 0 10,795 0 18,647 0 3,716 0 4,438 0 4,021 0 6,138 0 3,508 0 5,686 0 7,986 0 20,410 0 12,474
31.7 C 30.7 C 29.7 C 28.7 C 27.7 C 26.7 C 25.7 C 24.7 C 23.7 C 22.7 C 21.7 C 20.7 C 19.7 C 18.7 C 17.7 C 16.7 C 15.75 I 14.7 I 13.7 I 12.75 C 11.75 I 10.75 I 9.75 I 8.8 N 7.8 I 6.8 I 5.85 I 4.9 N 3.95 I 3.05 I 2.24 N 1.52 N 0.94 I 0.52 B 0.26 N 0.12 N 0.05 B 0.02 I 0.01 B 0.01 C 0Q 0Q 0Q 0Q 0A 0N 0Q 0N 0N 0N 0N 0N 0N
31.9 C 30.9 C 29.9 C 28.9 C 27.9 C 26.9 C 25.9 C 24.9 C 23.9 C 22.9 C 21.9 C 20.9 C 19.9 C 18.9 C 17.9 C 16.9 C 15.9 C 14.9 C 13.9 C 12.9 C 11.85 I 10.85 I 9.9 I 8.9 I 7.9 I 6.9 I 5.95 I 4.95 I 4C 3.1 C 2.25 N 1.53 N 0.96 N 0.53 N 0.27 N 0.13 I 0.06 C 0.03 N 0.02 B 0.02 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 B 0.01 N 0.02 B 0.02 X 0.02 A 0.01 N 0.02 C 0.01 N 0.01 N
9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug
67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119
0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0.01 N 0Q 0.01 N 0.01 N 0.01 B 0.02 N 0.02 N 0.02 I 0.02 N 0.02 C 0.03 N 0.03 C 0.04 N 0.05 N 0.06 B 0.08 B 0.12 N 0.18 N 0.28 N 0.46 N 0.74 B 1.16 N 1.74 N 2.46 B 3.3 I 4.2 I 5.2 I 6.15 I 7.15 I 8.15 C 9.15 C 10.1 C 11.1 C 12.1 C 13.1 C 14.1 C 15.1 C 16.1 C 17.1 C 18.1 C 19.1 C 20.1 C
0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.02 I 0.02 I 0.02 B 0.02 N 0.03 I 0.03 I 0.03 I 0.03 C 0.03 C 0.03 B 0.04 N 0.05 B 0.05 I 0.06 I 0.08 I 0.1 I 0.13 C 0.19 B 0.29 N 0.47 N 0.75 N 1.17 N 1.75 N 2.48 N 3.35 N 4.3 I 5.25 N 6.25 B 7.25 I 8.3 C 9.3 C 10.3 C 11.3 C 12.3 C 13.3 C 14.3 C 15.3 C 16.3 C 17.3 C 18.3 C 19.3 C 20.3 C
0 14,979 0 1,147 0 0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 4 2 4 0 92 0 40 0 0
0C 0C 0N 0N 0N 0C 0C 0C
BID 78.65 74.65 73.65 72.65 71.65 70.65 69.65 68.65 67.65 66.65 65.65 64.65 63.65 62.65 61.65 60.65 59.65 58.65 57.65 56.65 55.65 54.65 53.65 52.65 51.65 50.65 49.65 48.65 47.65 46.65 45.65 44.65 43.65 42.65 41.65 40.65 39.65 38.65 37.65 36.65 35.65 34.7
0.01 N 0.01 A 0.02 C 0.02 C 0.02 C 0.01 A 0.01 A 0.01 A
BX X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X I I I I I I I I I I
ASK 78.9 74.9 73.9 72.9 71.9 70.9 69.9 68.9 67.9 66.9 65.9 64.9 63.9 62.9 61.9 60.9 59.9 58.9 57.9 56.9 55.9 54.9 53.9 52.9 51.9 50.9 49.9 48.9 47.9 46.9 45.9 44.9 43.9 42.9 41.9 40.9 39.9 38.9 37.9 36.9 35.9 34.95
9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug
AX X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X I I I I I I I I I I
120 130 135 140 145 150 155 160
21.1 C 31.1 C 36.1 C 41.1 C 46.1 C 51.1 C 56.1 C 61.1 C
SEP 09 (31) 100 Exp Strike BID 9-Sep 20 9-Sep 24 9-Sep 25 9-Sep 26 9-Sep 27 9-Sep 28 9-Sep 29 9-Sep 30 9-Sep 31 9-Sep 32 9-Sep 33 9-Sep 34 9-Sep 35 9-Sep 36 9-Sep 37 9-Sep 38 9-Sep 39 9-Sep 40 9-Sep 41 9-Sep 42 9-Sep 43 9-Sep 44 9-Sep 45 9-Sep 46 9-Sep 47 9-Sep 48 9-Sep 49 9-Sep 50 9-Sep 51 9-Sep 52 9-Sep 53 9-Sep 54 9-Sep 55 9-Sep 56 9-Sep 57 9-Sep 58 9-Sep 59 9-Sep 60 9-Sep 61 9-Sep 62 9-Sep 63 9-Sep 64
21.3 C 31.3 C 36.3 C 41.3 C 46.3 C 51.3 C 56.3 C 61.3 C
BX 0N 0N 0N 0N 0N 0N 0N 0A 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0X 0X 0N 0N 0X 0N 0N 0N 0N 0N 0Q 0N
ASK AX 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 X 0.02 X 0.01 X 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 I 0.02 I 0.02 I 0.02 I 0.02 I 0.02 I 0.02 B 0.02 B 0.02 B 0.02 B 0.02 I 0.02 N 0.02 B 0.03 I 0.03 N 0.03 C 0.03 N 0.03 B 0.03 I 0.04 I
0 212 0 17 0 75 0 1,227 40 522 0 2,186 0 2,639 0 5,570 0 3,549 0 2,297 0 10,354 0 2,566 0 2,056 0 8,311 0 8,792 0 11,908 0 3,936 0 5,103 0 6,437 0 10,908 0 29,812 0 8,701 0 10,168 0 27,324 2 16,197 17 51,142 2 12,473 38 17,824 55 27,146 365 38,039 367 56,333 842 20,876 366 28,914 1,010 34,491 1,478 40,950 2,572 ### 939 29,448 1,024 44,355 3,037 83,538 1,011 85,565 2,654 83,164 531 53,442 970 27,072 115 21,154 156 14,502 30 62,576 2 5,814 2 17,812 0 3,225 10 7,992 9 5,465 0 3,932 0 2,582
33.7 32.7 31.7 30.7 29.7 28.7 27.7 26.7 25.7 24.7 23.75 22.75 21.75 20.75 19.8 18.8 17.8 16.85 15.9 14.95 14 13.05 12.1 11.15 10.25 9.35 8.45 7.6 6.75 6 5.2 4.5 3.8 3.2 2.65 2.15 1.71 1.33 1.02 0.76 0.56 0.4 0.28 0.2 0.14 0.09 0.05 0.04 0.02 0.01 0.02 0.01 0
I I I I I I I I I I I I I I I I I I I I I I I C I I I C I N I B I I N N N I B I C I I N N I I I I I I B N
33.95 32.9 31.9 30.9 29.9 28.9 27.95 26.95 25.95 24.95 23.95 22.95 22 21 20 19.05 18.05 17.05 16.05 15.05 14.1 13.15 12.2 11.3 10.35 9.45 8.55 7.7 6.85 6.05 5.25 4.55 3.85 3.25 2.66 2.16 1.72 1.35 1.03 0.77 0.57 0.41 0.29 0.21 0.15 0.11 0.08 0.06 0.04 0.04 0.03 0.03 0.02
I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I N I N I B C B B B N N N N I I I I I N I C I B
9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep
65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117
0.01 I 0.01 I 0.02 I 0.02 I 0.03 I 0.03 I 0.04 I 0.05 N 0.05 C 0.06 C 0.07 I 0.09 B 0.1 I 0.12 I 0.13 C 0.16 C 0.19 N 0.21 C 0.24 C 0.28 C 0.33 B 0.38 N 0.44 B 0.52 C 0.61 B 0.72 B 0.85 C 1I 1.18 I 1.4 I 1.66 B 1.96 B 2.31 C 2.71 C 3.15 I 3.7 B 4.3 N 4.9 I 5.65 N 6.4 I 7.2 I 8.05 I 8.95 I 9.85 I 10.8 I 11.75 I 12.75 I 13.7 I 14.7 I 15.7 I 16.7 I 17.7 I 18.65 I
0.04 B 0.04 C 0.05 N 0.04 B 0.05 I 0.05 B 0.06 B 0.07 I 0.08 I 0.09 I 0.1 I 0.11 I 0.13 I 0.14 I 0.15 N 0.18 I 0.2 I 0.23 I 0.26 I 0.3 I 0.34 I 0.39 I 0.45 N 0.53 N 0.62 N 0.73 B 0.86 B 1.01 N 1.2 C 1.42 N 1.67 N 1.97 N 2.32 N 2.73 N 3.2 N 3.75 I 4.35 I 5I 5.7 I 6.45 N 7.3 I 8.15 I 9.05 I 9.95 N 10.9 I 11.9 I 12.85 I 13.85 I 14.8 N 15.8 B 16.8 B 17.8 N 18.85 I
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
1,849 2,691 3,274 2,729 602 2,127 2,633 2,601 1,224 234 861 493 401 1,742 2,455 1,246 310 443 437 1,058 799 991 843 209 222 166 341 137 177 166 1,590 51 107 88 123 80 3,082 1,840 105 569 61 89 76 126 92 60 137 0 0 10 140
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
N N N N N N N N N N X N A X X A N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N
0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02
B B N A C A C I N N I I I I I I I I I I I I I C C C C C C C C C C C C C C C C C C C C C C C C C C C C
9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep
118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 165 170 175 180 185 190 195 200
19.65 I 20.65 I 21.6 I 22.6 I 23.6 I 24.6 I 25.6 I 26.6 I 27.6 I 28.6 I 29.6 I 30.6 I 31.6 I 32.6 I 33.6 I 34.6 I 35.6 I 36.6 I 37.6 I 38.6 I 39.6 I 40.6 I 41.6 I 42.6 I 43.6 I 44.6 I 45.6 I 46.6 I 47.6 I 48.6 I 49.6 I 50.6 I 51.55 A 52.55 A 53.55 A 54.55 A 55.6 A 56.6 A 57.6 A 58.6 C 59.55 X 60.55 X 61.55 A 66.55 A 71.55 A 76.55 A 81.55 A 86.55 A 91.55 A 96.55 X 101.55 A
SEP5 09 (43) 100 (Quarterlys)
19.85 I 20.85 I 21.85 C 22.85 C 23.85 C 24.85 C 25.85 C 26.85 C 27.85 C 28.85 C 29.85 C 30.85 C 31.85 C 32.85 C 33.85 C 34.85 C 35.85 C 36.85 C 37.85 C 38.85 C 39.85 C 40.85 C 41.85 C 42.85 C 43.85 C 44.85 C 45.85 C 46.85 C 47.85 C 48.85 C 49.85 C 50.85 C 51.85 C 52.85 C 53.85 C 54.85 C 55.85 C 56.85 C 57.85 C 58.85 X 59.85 X 60.85 X 61.8 C 66.8 C 71.8 C 76.8 A 81.8 A 86.8 A 91.8 C 96.8 X 101.8 C
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 19 0 15 0 0 0 21 0 42 0 69 0 673 0 23 0 25 0 36 0 515 0 1,492 0 124 0 123 0 829 0 609 0 123 0 1,200 0 3,329 0 312 0 1,220 0 803 0 244 0 4,633 0 2,391 0 1,690 0 2,182 0 1,825 10 1,518 11 2,646 0 2,541 0 738 20 969 45 6,588 2 1,570 259 2,601 352 5,585 3 1,106 0 3,405
BID 44.65 43.65 42.65 41.65 40.65 39.7 38.65 37.7 36.7 35.7 34.7 33.7 32.7 31.7 30.7 29.7 28.7 27.7 26.7 25.75 24.75 23.75 22.75 21.8 20.8 19.85 18.85 17.9 16.9 15.95 15 14.05 13.15 12.2 11.3 10.4 9.55 8.65 7.85 7.05 6.3 5.55 4.85 4.2 3.6 3 2.54 2.09 1.7 1.36 1.07 0.82
BX C C C C C C C C C C C C C C C C C C C C C C C C C C C B B C C C C I C C C C X I C C I I I I I B C C C I
ASK 44.95 43.95 42.95 41.95 40.95 39.95 38.95 37.95 36.9 35.95 34.9 33.9 32.95 31.95 30.95 29.95 28.95 27.95 27 26 25 24 23 22.05 21.05 20.1 19.1 18.1 17.1 16.15 15.2 14.25 13.3 12.4 11.45 10.6 9.7 8.85 7.95 7.15 6.4 5.65 4.95 4.3 3.65 3.1 2.57 2.12 1.72 1.38 1.09 0.84
AX
Exp Strike CSEP5 09 54 CSEP5 09 55 CSEP5 09 56 CSEP5 09 57 CSEP5 09 58 CSEP5 09 59 CSEP5 09 60 CSEP5 09 61 BSEP5 09 62 CSEP5 09 63 NSEP5 09 64 NSEP5 09 65 CSEP5 09 66 CSEP5 09 67 CSEP5 09 68 CSEP5 09 69 CSEP5 09 70 CSEP5 09 71 CSEP5 09 72 CSEP5 09 73 CSEP5 09 74 CSEP5 09 75 CSEP5 09 76 CSEP5 09 77 CSEP5 09 78 CSEP5 09 79 CSEP5 09 80 CSEP5 09 81 ISEP5 09 82 CSEP5 09 83 CSEP5 09 84 CSEP5 09 85 ISEP5 09 86 CSEP5 09 87 ISEP5 09 88 CSEP5 09 89 CSEP5 09 90 ISEP5 09 91 NSEP5 09 92 ISEP5 09 93 ISEP5 09 94 ISEP5 09 95 CSEP5 09 96 ISEP5 09 97 ISEP5 09 98 ISEP5 09 99 CSEP5 09 100 CSEP5 09 101 XSEP5 09 102 XSEP5 09 103 ISEP5 09 104 NSEP5 09 105
BID 0N 0Q 0Q 0Q 0.01 I 0.01 I 0.01 I 0.01 I 0.01 I 0.02 I 0.03 I 0.03 I 0.04 I 0.05 I 0.06 B 0.07 B 0.08 B 0.09 B 0.1 B 0.11 B 0.13 C 0.14 C 0.16 C 0.18 C 0.2 B 0.23 C 0.26 I 0.3 I 0.34 I 0.39 I 0.45 I 0.52 I 0.6 B 0.69 I 0.8 I 0.91 I 1.06 I 1.22 I 1.41 N 1.62 I 1.86 I 2.15 I 2.47 X 2.83 C 3.2 I 3.65 I 4.2 N 4.75 I 5.35 I 6.05 N 6.75 C 7.5 X
BX
ASK AX 0.02 I 0.02 I 0.02 I 0.02 I 0.03 I 0.03 I 0.03 I 0.04 N 0.05 N 0.05 C 0.06 C 0.07 I 0.08 I 0.09 I 0.1 I 0.1 I 0.11 I 0.12 I 0.13 I 0.14 I 0.16 I 0.17 I 0.19 I 0.21 I 0.24 I 0.27 I 0.3 I 0.33 I 0.38 I 0.43 I 0.49 I 0.55 I 0.63 I 0.72 I 0.83 I 0.95 C 1.09 C 1.24 N 1.43 N 1.65 N 1.89 N 2.18 N 2.5 C 2.86 N 3.3 C 3.75 C 4.25 C 4.8 N 5.45 C 6.15 X 6.85 X 7.65 C
0 55 55 0 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
6,291 5,551 2,914 386 3,374 280 148 199 70 47 167 106 53 101 314 238 224 270 128 704 234 260 200 22 49 45 33 32 10 40 10 32 18 56 64 89 18 36 21 62 18 39 39 47
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0
0.63 0.47 0.35 0.25 0.18 0.13 0.09 0.06 0.04 0.02 0.01 0.01 0.01 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
BID 78.65 77.65 76.65 75.65 74.65 73.65
C I C B B I B I B I I C N Q Q Q N N X N N N N N N N N N N N N N N N N N N N N N N N N N
0.65 0.5 0.38 0.28 0.21 0.16 0.12 0.09 0.07 0.06 0.05 0.04 0.04 0.03 0.03 0.03 0.03 0.03 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03
C C C C C C
ASK 78.9 77.9 76.9 75.9 74.9 73.9
BX
ASEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 NSEP5 NSEP5 BSEP5 BSEP5 BSEP5 BSEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5
AX
09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09
106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149
8.3 I 9.15 I 10 I 10.9 I 11.85 I 12.7 C 13.75 I 14.7 C 15.6 C 16.65 C 17.6 C 18.6 N 19.6 N 20.6 N 21.6 C 22.6 N 23.6 N 24.6 C 25.6 C 26.6 C 27.55 C 28.55 C 29.55 C 30.55 C 31.55 C 32.55 C 33.55 C 34.55 C 35.55 C 36.55 C 37.55 C 38.55 C 39.55 C 40.55 C 41.55 C 42.55 C 43.55 C 44.55 C 45.55 C 46.55 C 47.55 C 48.6 C 49.55 C 50.55 C
OCT 09 (59) 100 Exp Strike BID C 9-Oct 20 C 9-Oct 21 C 9-Oct 22 C 9-Oct 23 C 9-Oct 24 C 9-Oct 25
8.45 C 9.3 C 10.2 I 11.1 I 12 C 12.95 C 13.95 C 14.9 C 15.9 C 16.85 C 17.85 C 18.85 C 19.85 C 20.85 C 21.85 C 22.85 C 23.85 C 24.85 C 25.85 C 26.85 C 27.85 C 28.85 C 29.85 C 30.85 C 31.85 C 32.85 C 33.85 C 34.85 C 35.85 C 36.85 C 37.85 C 38.85 C 39.85 C 40.85 C 41.85 C 42.85 C 43.85 C 44.85 C 45.85 C 46.85 C 47.85 C 48.85 C 49.85 C 50.85 C
BX 0 0 0 0 0 0
N X X X X X
ASK AX 0.01 X 0.02 B 0.02 B 0.02 B 0.02 B 0.02 B
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 10 7 0 0 0 0 0 0 1 0 1 0 0 3 0 0 0 0 0 0 0 0 0 0 0 53 0
72.65 71.65 70.65 69.65 68.65 67.65 66.65 65.65 64.65 63.65 62.65 61.65 60.65 59.65 58.65 57.65 56.65 55.65 54.65 53.65 52.65 51.65 50.65 49.65 48.65 47.65 46.65 45.65 44.65 43.65 42.65 41.65 40.65 39.65 38.7 37.7 36.7 35.7 34.7 33.7 32.7 31.7 30.7 29.7 28.75 27.75 26.75 25.75 24.8 23.8 22.85 21.9 20.9
C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C I C C I I I I I I I I I I I I I I I X I
72.9 71.9 70.9 69.9 68.9 67.9 66.9 65.9 64.9 63.9 62.9 61.9 60.9 59.9 58.9 57.9 56.9 55.9 54.9 53.9 52.9 51.9 50.9 49.9 48.9 47.9 46.9 45.9 44.9 43.9 42.9 41.9 40.9 39.9 38.9 37.9 36.9 35.9 34.95 33.9 32.95 31.95 30.95 29.95 28.95 28 27 26 25.05 24.05 23.05 22.05 21.1
C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C X C I N I I X X X I I X I I X I I
9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct
26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0.01 0.01 0.01 0.02 0.02 0.03 0.03 0.04 0.04 0.05 0.06 0.07 0.08 0.09 0.1 0.12 0.14 0.15 0.17 0.19 0.21 0.24 0.27 0.3 0.34 0.38
X X X X X X X X X X X X X X X X X X X B N N N X X X X C C B I I I I I I I I C I I I B B I I I I I I I I I
0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.04 0.04 0.05 0.05 0.06 0.06 0.07 0.08 0.08 0.09 0.1 0.1 0.12 0.13 0.14 0.15 0.16 0.18 0.2 0.22 0.24 0.27 0.29 0.33 0.37 0.41
B B B B B B B B B B B B B B I I I I I I N I I I I I N N C I I I B B I C X I C I C C I I I I I C C I C I I
0 0 0 8 0 0 1 31 0 119 0 326 0 194 0 608 0 121 0 145 0 443 0 800 0 505 148 1,194 1 939 2 1,665 11 3,682 3 3,612 0 2,520 353 9,072 49 5,966 9 9,523 32 10,524 155 10,303 35 32,801 7 10,251 31 10,130 0 ### 260 12,763 0 5,257 5 11,883 10 13,704 202 781 0 285 0 1,241 0 320 4 3,593 0 3,899 0 10,780 0 1,621 0 850 0 41,088 0 307 0 372 0 305 0 25 0 10 0 0 0 123 0 124 0 0 0 0 0 0
19.95 19 18.05 17.1 16.2 15.25 14.35 13.45 12.55 11.65 10.8 9.95 9.15 8.35 7.55 6.8 6.1 5.45 4.8 4.2 3.65 3.1 2.66 2.24 1.86 1.53 1.25 1 0.79 0.62 0.48 0.37 0.28 0.21 0.16 0.11 0.08 0.06 0.04 0.03 0.02 0.01 0.01 0 0 0 0 0 0 0 0 0 0
I I X I I I I X X C I I X I I I I I I I N I C C C N N I I I I I I C C I I B I B I I I B B A X X N N B X X
20.1 19.15 18.2 17.25 16.3 15.4 14.5 13.55 12.65 11.8 10.95 10.1 9.25 8.45 7.65 6.9 6.2 5.5 4.85 4.25 3.7 3.2 2.69 2.26 1.89 1.56 1.27 1.02 0.81 0.64 0.5 0.39 0.3 0.23 0.18 0.14 0.11 0.09 0.07 0.06 0.05 0.04 0.03 0.03 0.03 0.03 0.02 0.02 0.02 0.02 0.02 0.02 0.02
I I I I X I I I I X I C I I N I I C N I I I C N I I I I I I I I I I I I C I B I I I I I I I I B N X B B B
9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct
79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131
0.43 0.49 0.55 0.62 0.69 0.78 0.88 0.99 1.11 1.25 1.41 1.58 1.77 1.99 2.24 2.5 2.81 3.1 3.5 3.9 4.35 4.8 5.35 5.95 6.55 7.25 7.95 8.7 9.4 10.3 11.15 12.05 12.95 13.85 14.8 15.7 16.65 17.65 18.65 19.6 20.6 21.6 22.6 23.6 24.6 25.6 26.6 27.6 28.6 29.6 30.6 31.6 32.6
I N N B I I B C I N B N B C C I N I N I X I I I I N N I I I I I I N N I I I I I I I I I I I I X X X X A X
0.46 0.51 0.57 0.64 0.72 0.8 0.9 1.01 1.14 1.27 1.43 1.6 1.79 2.02 2.26 2.53 2.83 3.2 3.55 3.95 4.4 4.9 5.45 6 6.65 7.3 8.05 8.8 9.6 10.45 11.3 12.2 13.1 14.05 15 15.95 16.9 17.9 18.85 19.85 20.8 21.85 22.85 23.85 24.85 25.85 26.85 27.85 28.85 29.85 30.85 31.85 32.85
I I I I I C N I I C I N I I N A B I I I I I I I C B C X C I I I I I I I X I N X N I I X X X X X X X X A X
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 1
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
BID BX 78.65 C 73.65 C 68.65 C 63.65 C 62.65 C 61.65 C 60.65 C
B X X X X X X X X B X X X B X X X X X X B X X X X X X X X X X X X X X X X X X X X X X
0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02
ASK AX 78.9 C 73.9 C 68.9 C 63.9 C 62.9 C 61.9 C 60.9 C
B B B B B B B B B B B B B B B B B B B B B B I I I I I I I I I I I I I I I I I I I I I
9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct
132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 175 180 185 190 195 200
33.6 34.6 35.6 36.6 37.6 38.6 39.6 40.6 41.6 42.6 43.6 44.6 45.6 46.6 47.6 48.6 49.6 50.6 51.6 52.6 53.6 54.6 55.6 56.6 57.6 58.6 59.6 60.6 61.6 62.6 63.6 64.6 65.6 66.6 67.6 68.6 69.6 76.6 81.6 86.6 91.6 96.6 101.6
DEC 09 (122) 100 Exp Strike BID BX 9-Dec 20 0X 9-Dec 25 0N 9-Dec 30 0N 9-Dec 35 0A 9-Dec 36 0X 9-Dec 37 0B 9-Dec 38 0.01 I
X X X X X X X X X X X X C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C
33.85 34.85 35.85 36.85 37.85 38.85 39.85 40.85 41.85 42.85 43.85 44.85 45.85 46.85 47.85 48.85 49.85 50.85 51.85 52.85 53.85 54.85 55.85 56.85 57.85 58.85 59.85 60.85 61.85 62.85 63.85 64.85 65.85 66.85 67.85 68.85 69.85 76.85 81.85 86.8 91.8 96.8 101.8
X X X X X X X X X X X X C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C
ASK AX 0.03 N 0.04 I 0.04 I 0.04 N 0.05 I 0.05 I 0.05 I
0 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 34 0 0 0 0 0 0 0 0 0 22 0 8 0 0 0 3 0 12 0 1,643 0 10 0 30 0 38 0 3 0 1,086 0 23 0 190 0 517 0 66 0 10,775 0 526 0 1,786 0 2,193 0 2,638 0 4,539 0 2,870 0 3,373 0 2,693 0 2,759 15 22,052 0 3,201 0 4,201 0 2,688 0 4,027 0 39,780 0 5,510 0 6,110 0 9,831 0 12,193 1 50,063 50 19,468
59.65 C 58.65 C 57.65 C 56.65 C 55.65 C 54.65 C 53.65 C 52.65 C 51.65 C 50.65 C 49.65 I 48.65 C 47.65 I 46.65 I 45.65 I 44.7 I 43.7 I 42.65 I 41.7 C 40.7 C 39.7 C 38.7 I 37.7 I 36.75 I 35.8 C 34.75 I 33.8 C 32.8 I 31.85 I 30.85 C 29.9 I 28.9 I 27.95 I 27 I 26.05 I 25.15 I 24.2 C 23.3 N 22.35 I 21.45 I 20.5 I 19.65 I 18.75 I 17.85 I 17 I 16.15 C 15.3 I 14.5 I 13.7 I 12.9 I 12.1 I 11.35 I 10.6 I
59.9 C 58.9 C 57.9 C 56.9 C 55.9 C 54.9 C 53.9 C 52.9 C 51.9 C 50.9 C 49.9 I 48.9 C 47.9 C 46.9 C 45.9 C 44.9 C 43.9 C 42.9 N 41.95 C 40.95 C 39.95 C 38.95 C 37.95 C 37 I 36 C 35 C 34 C 33.05 I 32.05 C 31.1 C 30.1 C 29.15 N 28.2 I 27.25 I 26.25 C 25.3 B 24.4 C 23.45 C 22.5 I 21.65 I 20.7 I 19.8 C 18.9 I 18 C 17.15 C 16.3 C 15.45 N 14.65 I 13.8 C 13 C 12.25 C 11.5 I 10.7 I
9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec
39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91
0.01 I 0.01 I 0.01 I 0.01 I 0.01 I 0.01 I 0.05 I 0.02 I 0.03 I 0.03 I 0.04 I 0.09 I 0.06 I 0.07 I 0.1 I 0.1 I 0.11 I 0.13 I 0.15 I 0.17 I 0.19 I 0.25 N 0.24 I 0.27 I 0.31 I 0.34 I 0.39 I 0.42 I 0.47 I 0.51 I 0.56 I 0.62 C 0.67 I 0.73 I 0.8 I 0.88 I 0.96 I 1.05 C 1.15 C 1.25 C 1.36 C 1.48 I 1.61 C 1.74 I 1.9 C 2.06 I 2.23 I 2.42 X 2.62 I 2.84 I 3.05 I 3.35 N 3.55 I
0.05 I 0.06 I 0.06 I 0.06 I 0.07 I 0.07 I 0.08 I 0.08 I 0.09 I 0.1 I 0.1 I 0.12 I 0.12 I 0.14 I 0.15 I 0.16 I 0.18 I 0.19 I 0.21 I 0.23 I 0.25 I 0.26 N 0.3 I 0.33 I 0.36 I 0.38 I 0.42 I 0.46 I 0.5 I 0.55 I 0.59 C 0.65 I 0.7 N 0.77 I 0.83 I 0.9 N 0.98 B 1.07 N 1.17 N 1.27 A 1.38 N 1.5 N 1.64 I 1.77 C 1.92 N 2.09 C 2.26 N 2.44 B 2.65 C 2.87 A 3.15 I 3.4 I 3.65 I
0 18,676 10 20,588 0 28,079 40 52,009 40 27,575 0 25,856 22 20,080 146 15,541 50 85,218 7 14,571 3 20,475 0 14,502 348 12,774 200 54,847 16 21,416 553 6,851 16 23,558 20 16,639 30 21,564 0 5,590 0 3,126 3 2,601 0 1,920 0 13,153 0 3,236 0 2,278 0 2,246 0 3,092 2 12,051 0 4,164 0 7,134 0 707 0 1,927 0 13,139 0 2,888 0 481 0 118 0 920 180 21,852 0 0 0 30 0 20 0 10 1 9,243 0 9,648 0 14,001 0 12,899 0 7,111 0 12,158 0 10,163 0 13,844 0 12,405 0 14,660
9.85 I 9.15 I 8.5 I 7.85 I 7.2 I 6.6 I 6I 5.45 I 4.95 I 4.45 I 3.95 I 3.55 I 3.1 I 2.76 N 2.42 I 2.1 X 1.81 I 1.56 N 1.33 N 1.13 I 0.95 N 0.79 I 0.66 N 0.54 I 0.43 X 0.35 I 0.28 I 0.22 I 0.17 I 0.13 I 0.1 I 0.07 I 0.05 I 0.03 I 0.02 I 0.01 I 0A 0A 0A 0.01 C 0N 0N 0N 0N 0.02 I 0N 0N 0N 0N 0N 0N 0N 0N
10 I 9.3 C 8.6 I 7.95 I 7.3 I 6.7 I 6.1 I 5.55 I 5I 4.55 I 4.05 I 3.6 I 3.2 I 2.8 I 2.46 C 2.13 I 1.85 I 1.59 I 1.35 N 1.16 I 0.97 I 0.82 I 0.68 I 0.57 I 0.47 C 0.38 I 0.31 I 0.25 C 0.2 I 0.16 I 0.13 B 0.11 C 0.09 C 0.08 C 0.06 C 0.06 C 0.05 C 0.05 C 0.04 C 0.04 C 0.04 I 0.04 I 0.04 I 0.04 I 0.03 C 0.03 C 0.02 X 0.03 C 0.03 C 0.03 C 0.03 C 0.03 C 0.03 C
9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec
92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 140 145 150 155 160 165 170 175 180
3.85 I 4.15 I 4.5 I 4.85 I 5.25 I 5.65 I 6.05 I 6.55 I 7I 7.55 I 8.05 I 8.65 I 9.25 I 9.9 I 10.55 I 11.25 I 11.95 I 12.7 I 13.5 I 14.3 N 15.1 I 15.95 I 16.85 I 17.7 I 18.6 I 19.55 I 20.45 I 21.4 I 22.3 I 23.3 I 24.25 I 25.25 I 26.2 I 27.2 I 28.2 I 29.15 I 30.15 I 31.15 I 32.15 I 33.15 I 34.15 I 35.15 I 36.15 I 37.15 I 42.15 I 47.05 A 52 A 57 A 62 A 67 A 72 A 76.95 A 82 C
3.95 I 4.25 I 4.6 I 4.95 I 5.35 I 5.75 I 6.15 N 6.65 I 7.1 I 7.65 I 8.2 I 8.75 C 9.35 C 10 C 10.65 I 11.35 C 12.1 C 12.9 I 13.65 C 14.45 C 15.3 I 16.15 I 17 I 17.9 C 18.75 B 19.7 C 20.65 N 21.6 C 22.55 B 23.55 I 24.5 B 25.45 C 26.45 B 27.45 C 28.4 N 29.4 N 30.4 C 31.4 C 32.4 C 33.4 B 34.4 N 35.4 N 36.4 N 37.35 B 42.35 N 47.75 A 52.75 A 57.75 A 62.75 A 67.75 A 72.7 A 77.7 A 82.7 C
0 4,732 0 7,123 0 9,482 0 10,731 0 8,000 0 23,383
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 11 0 0 0 0 0 12 0 0 0 0 0 2 0 6 0 2,045 0 21 0 16 0 33 0 4 0 159 0 32 0 48 0 5 0 87 0 1,155 10 300 0 1,064 0 78 0 68 0 2,971 0 159 0 4,278 0 1,178 0 99 0 16,412 0 1,000 0 6,873 0 293 0 1,016 0 7,832 0 1,641 0 807
0N 0N 0N 0N 0N 0N
BID 44.65 43.65 42.65 41.65 40.7 39.7 38.7 37.7 36.7 35.75 34.75 33.8 32.8 31.8 30.85 29.9 28.95 27.95 27.05 26.1 25.15 24.25 23.3 22.4 21.45 20.55 19.7 18.8 17.9 17.1 16.25 15.4 14.6 13.8 13 12.25 11.45 10.75 10.05 9.35 8.65 8.05 7.4 6.8
0.03 C 0.03 C 0.03 C 0.03 C 0.03 C 0.02 C
BX C C C C C C C C C C C C C C C C C B C C C C C C C C C C B X X X I I I I I I I I I I I I
ASK 45 44 43 42 41 40 39 38 37.05 36.05 35.05 34.1 33.1 32.15 31.15 30.2 29.2 28.25 27.3 26.3 25.4 24.45 23.5 22.6 21.7 20.8 19.9 19 18.15 17.3 16.45 15.6 14.8 13.95 13.2 12.4 11.65 10.9 10.2 9.5 8.8 8.15 7.5 6.95
9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec
185 190 195 200 205 210
86.95 C 91.95 A 96.95 A 101.95 A 106.95 A 111.95 C
DEC5 09 (135) 100 (Quarterlys) AX Exp Strike BID BX CDEC5 09 54 0.11 I CDEC5 09 55 0.13 I CDEC5 09 56 0.16 I CDEC5 09 57 0.18 I CDEC5 09 58 0.2 I CDEC5 09 59 0.23 C CDEC5 09 60 0.26 N CDEC5 09 61 0.28 I CDEC5 09 62 0.32 N CDEC5 09 63 0.34 I CDEC5 09 64 0.39 I CDEC5 09 65 0.43 I CDEC5 09 66 0.48 C CDEC5 09 67 0.52 I CDEC5 09 68 0.57 I CDEC5 09 69 0.63 I CDEC5 09 70 0.7 I CDEC5 09 71 0.76 I CDEC5 09 72 0.83 I CDEC5 09 73 0.91 I BDEC5 09 74 0.99 I CDEC5 09 75 1.08 I CDEC5 09 76 1.18 I CDEC5 09 77 1.28 I CDEC5 09 78 1.39 I CDEC5 09 79 1.51 I CDEC5 09 80 1.64 I CDEC5 09 81 1.79 N CDEC5 09 82 1.93 I CDEC5 09 83 2.08 I CDEC5 09 84 2.25 I CDEC5 09 85 2.45 A CDEC5 09 86 2.63 I CDEC5 09 87 2.83 I DEC5 I 09 88 3.05 I DEC5 I 09 89 3.25 I DEC5 I 09 90 3.55 A DEC5 I 09 91 3.8 I DEC5 I 09 92 4.1 I DEC5 I 09 93 4.45 I DEC5 I 09 94 4.75 I DEC5 I 09 95 5.15 I DEC5 I 09 96 5.5 I DEC5 I 09 97 5.9 I
87.7 C 92.7 A 97.7 A 102.7 A 107.65 A 112.65 C
ASK AX 0.18 I 0.2 I 0.22 I 0.24 I 0.25 I 0.29 I 0.31 I 0.34 I 0.37 I 0.41 I 0.44 I 0.49 I 0.53 I 0.58 I 0.63 I 0.69 I 0.75 I 0.81 I 0.88 I 0.95 I 1.04 I 1.13 I 1.22 I 1.32 I 1.43 I 1.55 I 1.68 I 1.82 I 1.99 I 2.13 I 2.31 C 2.5 N 2.69 N 2.9 I 3.15 I 3.4 I 3.65 I 3.95 I 4.2 A 4.55 I 4.9 I 5.25 I 5.65 I 6.05 I
0 1,565 2 2,224 0 4,623 0 1,871 0 1,310 0 259 0 1,014 0 5,790 0 121 0 172 0 386 0 1,082 0 12,959 0 207 0 1,162 0 980 0 308 0 9,075 0 675 0 333 0 546 0 638 2 1,261 0 516 0 235 0 177 0 185 0 2,508 0 793 0 1,492 0 2,144 0 425 0 1,744 0 1,534 0 1,232 0 349 0 519 0 606 0 626 0 968 0 236 0 347 0 1,683 0 874 0 933 0 1,092 0 1,313 0 1,251 0 1,526 0 1,679 0 2,050 0 2,831 0 3,825
6.2 5.65 5.15 4.65 4.15 3.75 3.3 2.97 2.61 2.29 1.99 1.71 1.48 1.27 1.08 0.91 0.76 0.63 0.53 0.42 0.34 0.27 0.21 0.16 0.12 0.09 0.1 0.04 0.02 0.01 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
I I I I I I I C I B I I C I I I I N B I I I I I I I N I I I B B A X B B N X N N B B B B B B B N N N B B N
6.35 5.8 5.25 4.75 4.3 3.85 3.4 3.05 2.68 2.35 2.05 1.79 1.54 1.33 1.13 0.96 0.81 0.68 0.57 0.48 0.4 0.33 0.28 0.23 0.18 0.16 0.13 0.11 0.1 0.08 0.07 0.07 0.06 0.05 0.05 0.05 0.04 0.06 0.04 0.05 0.04 0.04 0.05 0.04 0.04 0.05 0.04 0.04 0.04 0.05 0.04 0.04 0.04
DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I NDEC5 DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 NDEC5
09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09
98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150
6.35 I 6.85 A 7.3 I 7.8 I 8.35 I 8.9 I 9.5 I 10.05 I 10.7 I 11.4 I 12.15 I 12.9 C 13.65 X 14.4 C 15.25 C 16.1 C 16.95 C 17.8 B 18.7 B 19.6 C 20.5 X 21.45 C 22.4 C 23.3 C 24.25 C 25.2 C 26.2 C 27.15 C 28.15 C 29.15 C 30.15 C 31.1 C 32.1 C 33.1 C 34.1 C 35.15 N 36.1 C 37.1 C 38.1 B 39.05 C 40.1 B 41.05 C 42.05 C 43.05 C 44.05 C 45.05 C 46.05 C 47.05 B 48.05 C 49.05 C 50.05 C 51.05 C 52.05 C
6.45 N 6.95 I 7.4 C 7.95 I 8.5 I 9.05 I 9.65 I 10.25 C 10.9 C 11.6 X 12.35 I 13.1 C 13.85 X 14.65 X 15.45 C 16.3 C 17.15 C 18.05 C 18.9 C 19.8 C 20.75 C 21.7 X 22.6 B 23.6 C 24.55 C 25.55 C 26.5 C 27.5 C 28.45 C 29.45 C 30.45 C 31.45 C 32.4 C 33.4 C 34.4 C 35.4 C 36.4 C 37.4 C 38.4 C 39.4 C 40.4 C 41.4 C 42.4 C 43.4 C 44.4 C 45.4 C 46.4 C 47.4 C 48.4 C 49.4 C 50.4 C 51.4 C 52.4 C
Volume Open.Int 0 0 0 0 0 0 0 0 0 4 0 2 0 40 0 10 0 0 0 0 0 0 0 0 0 20 0 114 0 198 0 30 0 153 0 3 0 2 0 68 0 88 0 51 0 1 0 0 0 36 0 138 0 107 0 21 0 138 0 1,402 0 614 0 631 0 46 0 363 0 989 0 1,197 0 1,208 0 330 0 268 0 311 0 353 0 32,285 0 906 0 2,574 0 3,265 0 1,526 0 8,213 0 1,581 0 2,677 0 1,204
BID 78.6 73.6 68.6 63.6 58.6 53.65 48.6 47.6 46.65 45.6 44.65 43.65 42.7 41.7 40.7 39.75 38.75 37.7 36.8 35.75 34.85 33.9 32.85 32 31.1 30.15 29.15 28.25 27.4 26.5 25.65 24.75 23.85 23 22.1 21.25 20.4 19.55 18.75 17.9 17.15 16.35 15.6 14.85 14.1 13.4 12.7 12 11.3 10.6
BX I I I I I I I I A I A I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I
ASK 79 74 69 64 59 54 49 48 47 46 45 44.05 43.05 42.05 41.05 40.1 39.1 38.1 37.15 36.2 35.15 34.25 33.2 32.35 31.4 30.45 29.55 28.55 27.7 26.8 25.9 25 24.1 23.25 22.4 21.55 20.7 19.85 19 18.2 17.35 16.55 15.8 15.05 14.3 13.6 12.9 12.15 11.45 10.8
MAR 10 (213) 100 AX Exp Strike BID BX I 10-Mar 20 0N I 10-Mar 25 0N I 10-Mar 30 0B I 10-Mar 35 0.02 I I 10-Mar 40 0.07 I I 10-Mar 45 0.14 I I 10-Mar 50 0.25 B I 10-Mar 51 0.27 X I 10-Mar 52 0.3 I I 10-Mar 53 0.33 I I 10-Mar 54 0.37 I I 10-Mar 55 0.4 I I 10-Mar 56 0.44 I I 10-Mar 57 0.47 I I 10-Mar 58 0.52 I I 10-Mar 59 0.57 I I 10-Mar 60 0.63 C I 10-Mar 61 0.68 I I 10-Mar 62 0.73 I I 10-Mar 63 0.8 I C 10-Mar 64 0.86 I I 10-Mar 65 0.93 I C 10-Mar 66 1.01 I I 10-Mar 67 1.09 I I 10-Mar 68 1.17 I I 10-Mar 69 1.26 I I 10-Mar 70 1.36 I C 10-Mar 71 1.46 I I 10-Mar 72 1.57 I I 10-Mar 73 1.69 I I 10-Mar 74 1.82 I I 10-Mar 75 1.94 I I 10-Mar 76 2.08 I I 10-Mar 77 2.23 I I 10-Mar 78 2.38 I I 10-Mar 79 2.53 I C 10-Mar 80 2.72 I C 10-Mar 81 2.9 I C 10-Mar 82 3.1 I C 10-Mar 83 3.3 I C 10-Mar 84 3.5 I C 10-Mar 85 3.75 I C 10-Mar 86 4I X 10-Mar 87 4.25 I I 10-Mar 88 4.5 I I 10-Mar 89 4.8 I I 10-Mar 90 5.1 I C 10-Mar 91 5.4 I I 10-Mar 92 5.75 I I 10-Mar 93 6.1 I
ASK AX 0.03 I 0.03 I 0.05 I 0.08 I 0.13 I 0.2 I 0.3 I 0.33 I 0.35 I 0.38 I 0.4 C 0.43 C 0.47 I 0.52 C 0.56 I 0.61 I 0.66 I 0.72 C 0.77 C 0.84 I 0.9 C 0.98 I 1.06 I 1.13 I 1.22 I 1.31 I 1.4 I 1.51 C 1.61 C 1.73 C 1.86 I 1.98 N 2.13 I 2.28 I 2.44 I 2.61 I 2.78 N 2.97 N 3.2 C 3.4 I 3.6 I 3.85 I 4.1 C 4.35 C 4.6 I 4.9 I 5.2 I 5.5 I 5.85 I 6.2 I
0 4,644 0 4,324 0 1,868 0 898 0 3,927 0 8,801 0 6,491 0 3,515 0 1,447 0 3,141 0 3,227 0 24,057 0 1,437 0 713 0 1,267 0 1,571 13 32,602 0 2,944 0 2,167 0 1,333 0 1,583 0 2,026 0 670 0 600 0 902 0 337 0 1,251 0 162 0 764 0 194 0 849 0 10,941 0 4,840 0 5,521 0 10,961 0 6,965 0 5,804 0 810 0 8 0 12 0 0 0 120 0 0 0 0 0 500
Volume Open.Int 0 0 0 0 0 0 0 0 0 11
10 9.35 8.8 8.2 7.65 7.1 6.6 6.1 5.6 5.15 4.7 4.3 3.9 3.55 3.2 2.9 2.63 2.34 2.1 1.84 1.65 1.46 1.28 1.12 0.96 0.84 0.73 0.63 0.53 0.45 0.39 0.32 0.27 0.23 0.19 0.15 0.12 0.04 0 0 0 0 0 0 0
BID BX 38.75 C 37.8 C 36.75 C 35.85 C 34.9 C
I 10.15 I 9.55 I 8.9 I 8.35 I 7.75 I 7.2 I 6.7 I 6.2 I 5.7 I 5.25 I 4.85 I 4.45 I 4.05 I 3.7 I 3.35 I 3.05 I 2.69 I 2.43 X 2.15 I 1.93 X 1.71 X 1.52 I 1.33 C 1.17 C 1.03 C 0.9 I 0.78 I 0.68 I 0.58 I 0.5 I 0.43 I 0.38 I 0.32 I 0.28 I 0.24 I 0.2 X 0.18 B 0.09 B 0.05 B 0.05 X 0.05 X 0.03 B 0.03 N 0.03 X 0.03
I I N I I I C I C I I I I I I I I I I I I I I I I I I I I I C I I I I I I I C I I I I I I
10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar
94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 135 140 145 150 155 160 165 170
6.45 I 6.85 I 7.25 I 7.7 I 8.15 I 8.55 I 9.1 I 9.6 I 10.15 I 10.7 I 11.25 I 11.85 I 12.4 I 13.1 C 13.7 I 14.45 I 15.2 I 15.8 I 16.6 I 17.45 I 18.25 I 19 X 19.75 I 20.7 N 21.45 I 22.4 I 23.2 I 24.1 I 25 I 25.9 I 26.8 I 27.75 I 28.7 I 29.65 I 30.6 I 31.55 I 32.55 I 37.45 I 42.4 I 47.35 I 52.35 I 57.35 I 62.3 I 67.3 I 72.3 I
MAR5 10 (225) 100 (Quarterlys) ASK AX Exp Strike BID BX 39.1 C MAR5 10 60 0.67 X 38.15 C MAR5 10 61 0.73 B 37.15 C MAR5 10 62 0.8 B 36.2 C MAR5 10 63 0.86 B 35.25 C MAR5 10 64 0.93 B
6.6 I 7I 7.4 C 7.8 I 8.25 C 8.75 I 9.2 C 9.7 N 10.25 C 10.8 N 11.4 C 12 C 12.65 C 13.3 C 14 C 14.65 C 15.35 C 16.1 C 16.9 I 17.7 I 18.45 I 19.3 I 20.05 C 20.95 I 21.8 I 22.75 I 23.5 I 24.4 I 25.4 I 26.25 X 27.3 I 28.15 I 29.05 N 30.05 I 31.1 I 32 I 32.9 N 37.8 B 42.75 N 47.8 I 52.7 C 57.7 B 62.7 C 67.75 I 72.75 I
ASK AX 0.73 N 0.79 C 0.85 C 0.92 C 0.99 C
0 7 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 10 0 0 0 10 0 0 0 11 0 3 0 3,909 0 21 0 1,707 0 120 0 103 0 30 0 43 0 17 0 1,263 0 37 0 52 0 41 0 162 0 21 0 91 0 6 0 0 0 15 0 193 0 0 0 0 0 54 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
33.85 C 33 C 32.05 C 31.1 C 30.15 C 29.25 C 28.3 C 27.4 C 26.5 C 25.6 C 24.7 C 23.85 C 22.95 C 22.1 C 21.25 B 20.45 C 19.65 C 18.8 C 18 C 17.2 C 16.4 C 15.65 C 14.95 C 14.15 C 13.5 C 12.75 C 12.1 C 11.4 C 10.75 X 10.1 C 9.5 C 8.9 X 8.35 C 7.75 X 7.2 X 6.7 X 6.2 X 5.75 X 5.3 I 4.85 I 4.45 X 4.05 I 3.7 X 3.35 I 3X 2.72 X 2.47 C 2.19 X 1.95 X 1.73 X 1.53 X 1.35 C 1.19 C
34.25 C 33.3 C 32.35 C 31.45 B 30.5 B 29.6 B 28.65 B 27.75 B 26.85 C 25.95 B 25.05 C 24.2 B 23.3 B 22.45 B 21.6 C 20.75 C 19.95 C 19.15 C 18.3 C 17.55 X 16.75 X 16 C 15.25 C 14.5 C 13.75 C 13.05 C 12.3 B 11.7 C 11.05 C 10.4 C 9.7 C 9.1 C 8.5 C 8C 7.4 C 6.95 C 6.45 C 5.95 C 5.45 I 5I 4.6 I 4.2 I 3.85 I 3.5 I 3.15 I 2.84 I 2.56 I 2.29 I 2.05 I 1.83 I 1.62 I 1.44 I 1.27 I
MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5
10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10
65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117
1B 1.08 B 1.16 X 1.25 X 1.35 B 1.45 B 1.55 X 1.67 B 1.79 B 1.91 B 2.05 B 2.19 B 2.34 B 2.5 B 2.67 B 2.85 C 3I 3.2 I 3.45 I 3.65 I 3.9 X 4.15 C 4.4 X 4.65 I 4.95 I 5.25 I 5.6 X 5.9 C 6.25 C 6.65 X 7X 7.4 X 7.85 X 8.3 C 8.75 C 9.25 X 9.75 X 10.25 X 10.8 I 11.45 C 12.05 B 12.6 C 13.25 X 13.9 I 14.55 I 15.25 C 16 C 16.8 C 17.5 C 18.25 C 19.05 C 19.85 C 20.7 C
1.06 I 1.14 I 1.22 I 1.31 I 1.41 I 1.51 B 1.62 I 1.73 I 1.85 I 1.98 I 2.12 I 2.26 I 2.41 I 2.57 I 2.75 I 2.94 I 3.15 I 3.35 I 3.55 I 3.8 I 4I 4.25 I 4.55 I 4.8 I 5.1 I 5.4 I 5.75 C 6.1 C 6.45 C 6.8 C 7.2 C 7.6 C 8C 8.5 C 9C 9.45 C 9.95 C 10.45 C 11 I 11.65 C 12.25 C 12.85 C 13.55 C 14.15 C 14.85 X 15.55 C 16.25 C 17.05 C 17.85 C 18.65 C 19.45 C 20.2 C 21 C
0 0 0 0 0 0 0 0 0 0 0 0 0
0 1 0 0 0 0 0 0 0 0 468 0 468
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 3 8 0 0 0 0 0 0 0 0 0 4 0 0 0 0 0 0 0 0 0 0 0 33 0 0 0 30 0 20 0 32 0 0 0 0 0 0 0 9 0 164 0 142 0 411 0 0 0 0 3 12 0 0 0 0 0 78 0 620 0 633
1.04 X 0.91 C 0.79 B 0.69 B 0.59 B 0.5 I 0.43 I 0.36 I 0.31 B 0.26 N 0.21 I 0.18 I 0.15 I
BID 78.65 73.65 68.65 63.65 58.65 53.65 48.65 47.65 46.65 45.7 44.7 43.75 42.75 41.8 40.8 39.85 38.9 37.95 37 35.95 35 34.2 33.25 32.35 31.45 30.55 29.65 28.75 27.9 27 26.15 25.3 24.45 23.65 22.8 22 21.2
1.12 I 0.98 I 0.87 I 0.76 I 0.66 I 0.58 I 0.5 I 0.43 I 0.37 N 0.32 I 0.28 I 0.24 N 0.21 I
BX X X X A A A A X X X X A X X I X A B B N N A B I I C C I I I I I I I C C C
ASK 78.9 73.95 68.9 63.95 58.95 53.95 49 48 47 46 45.05 44.05 43.1 42.1 41.15 40.15 39.2 38.15 37.2 36.25 35.3 34.4 33.45 32.55 31.7 30.75 29.9 29.05 28.15 27.3 26.4 25.5 24.65 23.9 23 22.2 21.35
MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5
AX
10 10 10 10 10 10 10 10 10 10 10 10 10
118 119 120 121 122 123 124 125 126 127 128 129 130
21.55 B 22.4 C 23.3 B 24.15 C 25.05 C 26 N 26.9 C 27.85 C 28.75 C 29.7 C 30.65 C 31.65 C 32.6 C
JUN 10 (304) 100 Exp Strike BID BX C 10-Jun 20 0B X 10-Jun 25 0.01 I C 10-Jun 30 0.03 I A 10-Jun 35 0.07 I A 10-Jun 40 0.18 X A 10-Jun 45 0.28 I A 10-Jun 50 0.48 N X 10-Jun 51 0.5 I C 10-Jun 52 0.56 I C 10-Jun 53 0.61 I X 10-Jun 54 0.67 I A 10-Jun 55 0.72 I X 10-Jun 56 0.78 I C 10-Jun 57 0.85 I B 10-Jun 58 0.91 I C 10-Jun 59 0.98 C C 10-Jun 60 1.06 C C 10-Jun 61 1.15 I B 10-Jun 62 1.23 I B 10-Jun 63 1.33 I C 10-Jun 64 1.42 C C 10-Jun 65 1.52 I B 10-Jun 66 1.63 I C 10-Jun 67 1.75 I X 10-Jun 68 1.87 I C 10-Jun 69 2I C 10-Jun 70 2.13 I I 10-Jun 71 2.27 I I 10-Jun 72 2.42 I I 10-Jun 73 2.57 I C 10-Jun 74 2.74 I C 10-Jun 75 2.91 X C 10-Jun 76 3.05 I C 10-Jun 77 3.25 I C 10-Jun 78 3.45 I C 10-Jun 79 3.65 I C 10-Jun 80 3.85 I
21.85 C 22.7 C 23.65 C 24.5 C 25.4 C 26.3 C 27.25 C 28.25 C 29.1 N 30.05 N 31.1 C 32.05 C 33 C
ASK AX 0.04 I 0.05 I 0.08 I 0.12 I 0.2 I 0.33 I 0.52 I 0.56 I 0.61 I 0.66 I 0.72 I 0.77 I 0.84 I 0.9 I 0.97 I 1.05 I 1.13 I 1.21 I 1.3 I 1.39 I 1.49 I 1.59 I 1.7 I 1.81 I 1.93 I 2.05 I 2.19 I 2.33 I 2.47 I 2.63 I 2.79 I 2.97 I 3.15 N 3.35 I 3.55 I 3.75 C 4I
0 0 0 0 0 0 0 0 0 0 0 0 0 2 0 0 0 0 0 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
851 2,344 590 109 202 33 123 1,108 169 711 4 455 30 291 403 0 604 2,598 58 3,138 259 518 270 338 45 249 27 67 104 1,984 36 490 1,863 465 606 546 276 4 0 24 313 472 462 1,572 1,561 1,012 1,074 2,519 5,621 3,491 301 0 40
20.4 19.65 18.85 18.1 17.35 16.6 15.95 15.2 14.55 13.85 13.2 12.55 11.9 11.3 10.7 10.1 9.55 8.95 8.45 7.9 7.4 6.95 6.5 6.05 5.65 5.2 4.85 4.45 4.1 3.8 3.45 3.2 2.9 2.63 2.39 2.2 1.96 1.79 1.6 1.44 1.28 1.15 1.02 0.91 0.8 0.7 0.61 0.53 0.46 0.41 0.19 0.08 0.02
I I I C C I I I C I C C I I C I I I I I I I I I C I I I I C I I I I I I I I I I I I I I I I I I I I I I I
20.6 19.8 19.05 18.3 17.55 16.8 16.1 15.45 14.7 14 13.35 12.7 12.05 11.5 10.85 10.25 9.75 9.1 8.65 8.05 7.55 7.1 6.6 6.2 5.75 5.35 4.95 4.6 4.25 3.9 3.6 3.3 3 2.73 2.49 2.27 2.05 1.85 1.67 1.51 1.35 1.2 1.07 0.96 0.86 0.76 0.68 0.59 0.52 0.46 0.24 0.14 0.08
C C I C C I C I C I C I I C I I I I I I I C I I I I I C C I C I I I I I I I I I I I I I C I I I I I C I I
10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun
81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 135 140 145
4.1 I 4.35 I 4.6 I 4.85 I 5.1 I 5.4 I 5.65 I 5.95 I 6.3 I 6.6 I 6.95 I 7.35 I 7.75 I 8.1 I 8.55 I 8.9 I 9.4 I 9.85 I 10.25 I 10.8 I 11.3 I 11.85 I 12.35 I 12.95 X 13.45 I 14.1 I 14.65 I 15.35 I 16 I 16.6 I 17.3 I 18 I 18.8 I 19.45 I 20.2 C 21.1 N 21.8 I 22.55 C 23.4 C 24.2 C 25.05 C 26 I 26.9 I 27.65 I 28.65 I 29.45 I 30.45 I 31.4 A 32.3 A 33.15 C 37.95 X 42.85 X 47.75 B
4.2 I 4.45 I 4.7 I 4.95 I 5.2 I 5.5 I 5.8 I 6.1 I 6.4 I 6.75 I 7.1 I 7.5 I 7.85 C 8.2 C 8.65 C 9.05 I 9.55 I 9.95 C 10.45 C 10.95 I 11.45 C 11.95 C 12.5 C 13.1 C 13.65 C 14.25 C 14.9 C 15.5 C 16.15 C 16.85 C 17.5 C 18.3 C 19 C 19.75 C 20.5 C 21.3 C 22.05 X 22.85 X 23.7 C 24.55 C 25.4 C 26.25 N 27.15 I 28 I 28.9 I 29.75 X 30.7 X 31.6 X 32.5 C 33.45 C 38.25 C 43.1 C 48 B
0 0 0 0 0
0 0 0 0 0
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 50 0 0 0 0 0 0 0 60 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 1 0 0 0 0 0 4 0 10 0 10 0 11 0 749 0 5 0 264 0 251 0 180 0 185 0 281 0 274 0 294 0 43 0 36 0 0 0 0
0 0 0 0 0
BID 34.15 33.2 32.3 31.4 30.5 29.6 28.75 27.85 27 26.15 25.3 24.5 23.65 22.85 22.05 21.25 20.45 19.65 18.9 18.15 17.45 16.7 16 15.3 14.6 13.95 13.3 12.65 12 11.4 10.8 10.2 9.65 9.1 8.6 8.05 7.55 7.1 6.6 6.15 5.75 5.35 4.95 4.6 4.25
B X B B N
0.06 0.04 0.05 0.04 0.03
C C C C C C C B C C C C C C C C C C C C C C C X C C X C C X C C I I C I I C I I I I I I I
ASK 34.55 33.55 32.6 31.75 30.8 29.95 29.1 28.15 27.3 26.5 25.6 24.85 24 23.2 22.3 21.5 20.7 19.9 19.25 18.45 17.7 16.95 16.2 15.5 14.8 14.2 13.5 12.9 12.2 11.6 11 10.4 9.9 9.35 8.8 8.2 7.7 7.3 6.8 6.35 5.9 5.55 5.1 4.75 4.4
BX
I I I I I
10-Jun 10-Jun 10-Jun 10-Jun 10-Jun
150 155 160 165 170
52.7 A 57.65 C 62.65 X 67.6 C 72.6 A
JUN5 10 (316) 100 (Quarterlys) AX Exp Strike BID BX CJUN5 10 65 1.6 B CJUN5 10 66 1.71 X CJUN5 10 67 1.82 X CJUN5 10 68 1.93 I CJUN5 10 69 2.06 X CJUN5 10 70 2.2 C CJUN5 10 71 2.34 X CJUN5 10 72 2.49 I CJUN5 10 73 2.66 X CJUN5 10 74 2.83 B CJUN5 10 75 3X CJUN5 10 76 3.15 I CJUN5 10 77 3.35 I CJUN5 10 78 3.55 I CJUN5 10 79 3.75 I CJUN5 10 80 4C IJUN5 10 81 4.2 I IJUN5 10 82 4.45 X CJUN5 10 83 4.7 I CJUN5 10 84 4.95 I CJUN5 10 85 5.25 C CJUN5 10 86 5.5 I IJUN5 10 87 5.8 I IJUN5 10 88 6.1 I IJUN5 10 89 6.45 I CJUN5 10 90 6.75 I CJUN5 10 91 7.1 I IJUN5 10 92 7.5 I IJUN5 10 93 7.85 I CJUN5 10 94 8.3 C IJUN5 10 95 8.65 X IJUN5 10 96 9.1 I IJUN5 10 97 9.5 I IJUN5 10 98 10 I IJUN5 10 99 10.45 I IJUN5 10 100 10.95 I IJUN5 10 101 11.45 I IJUN5 10 102 11.95 I IJUN5 10 103 12.5 I CJUN5 10 104 13.05 I IJUN5 10 105 13.6 I IJUN5 10 106 14.25 X IJUN5 10 107 14.8 I IJUN5 10 108 15.45 I IJUN5 10 109 16.1 I
52.95 C 57.95 C 62.95 C 67.9 C 72.9 C
ASK AX 1.67 I 1.78 I 1.89 I 2.02 I 2.15 I 2.29 I 2.43 I 2.59 I 2.75 I 2.91 I 3.1 I 3.3 I 3.45 N 3.65 N 3.9 I 4.1 I 4.35 I 4.6 I 4.85 I 5.1 I 5.35 I 5.65 I 5.95 I 6.3 I 6.6 I 6.95 I 7.3 I 7.65 I 8I 8.4 I 8.8 C 9.25 I 9.75 I 10.2 I 10.6 I 11.1 I 11.6 C 12.15 C 12.7 C 13.25 C 13.85 C 14.45 X 15.1 C 15.75 C 16.4 C
0 0 0 0 0 0 0 0 0 0 0
102 99 2 11 47 99 109 247 49 247 29
Volume Open.Int 0 1 0 0 0 0 0 13 0 63 0 219 0 1,159 0 752 0 1,097 0 2,249 0 1,629 0 4,365 0 12,886 0 16,297 0 17,179 0 28,192 0 9,888 0 5,470 3 27,101 0 19,249 0 10,479 12 6,196 0 9,551 0 4,467 0 10,731 0 9,294 0 24,167 0 6,277 0 15,860 0 2,480 0 3,634 0 4,035 0 3,044 1 843 0 1,602 0 1,648 0 10,082 0 8,200 0 23,578
3.9 3.6 3.3 2.99 2.73 2.52 2.25 2.04 1.87 1.67 1.5
BID BX 78.6 B 73.6 C 68.6 C 63.6 C 58.6 B 53.6 C 48.6 B 43.8 C 39.2 I 34.6 C 30.35 I 26.25 C 22.5 I 19 C 15.7 C 12.75 I 10.1 I 7.8 X 5.85 C 4.25 C 2.96 C 2.03 C 1.29 C 0.81 C 0.47 C 0.25 C 0.12 C 0.03 X 0.03 I 0.03 C 0.03 C 0.02 C 0.03 C 0.03 C 0.02 C 0.02 C 0A 0N 0.01 C
I I I I I N I I N X X
4.05 3.75 3.45 3.15 2.86 2.61 2.38 2.16 1.95 1.76 1.6
ASK AX 79 C 74 C 69 C 64 C 59 C 54 C 49.05 C 44.15 X 39.45 X 34.95 C 30.7 C 26.65 C 22.85 C 19.3 C 16 C 13 X 10.35 I 8X 6.05 C 4.4 C 3.1 I 2.11 I 1.38 I 0.89 I 0.54 I 0.33 C 0.2 C 0.12 I 0.08 C 0.08 C 0.07 C 0.06 C 0.06 C 0.08 C 0.05 C 0.03 N 0.03 C 0.05 C 0.02 N
IJUN5 IJUN5 IJUN5 IJUN5 IJUN5 XJUN5 IJUN5 IJUN5 XJUN5 XJUN5 IJUN5
10 10 10 10 10 10 10 10 10 10 10
110 111 112 113 114 115 116 117 118 119 120
16.75 I 17.5 X 18.15 C 18.85 C 19.65 C 20.4 C 21.2 I 21.95 C 22.65 C 23.45 C 24.3 C
DEC 10 (486) 100 Exp Strike BID BX 10-Dec 20 0.03 I 10-Dec 25 0.02 X 10-Dec 30 0.1 I 10-Dec 35 0.23 B 10-Dec 40 0.42 I 10-Dec 45 0.67 I 10-Dec 50 1I 10-Dec 55 1.45 I 10-Dec 60 2.01 I 10-Dec 65 2.71 I 10-Dec 70 3.55 I 10-Dec 75 4.6 I 10-Dec 80 5.85 I 10-Dec 85 7.35 X 10-Dec 90 9.05 I 10-Dec 95 11.15 I 10-Dec 100 13.4 I 10-Dec 105 16.15 I 10-Dec 110 19.1 I 10-Dec 115 22.45 C 10-Dec 120 26.15 C 10-Dec 125 30.1 C 10-Dec 130 34.35 C 10-Dec 135 38.85 C 10-Dec 140 43.4 C 10-Dec 145 48.1 C 10-Dec 150 52.95 C 10-Dec 155 57.8 C 10-Dec 160 62.7 C 10-Dec 165 67.6 B 10-Dec 170 72.55 C 10-Dec 175 77.55 C 10-Dec 180 82.5 C 10-Dec 185 87.5 C 10-Dec 190 92.45 C 10-Dec 195 97.45 C 10-Dec 200 102.4 C 10-Dec 205 107.4 C 10-Dec 210 112.35 C
17.05 C 17.75 C 18.45 C 19.15 C 19.9 C 20.65 C 21.45 C 22.2 C 23 C 23.9 C 24.65 C
ASK AX 0.08 I 0.1 C 0.18 C 0.29 C 0.48 C 0.73 C 1.08 I 1.53 I 2.09 I 2.8 C 3.7 I 4.75 C 6I 7.5 C 9.25 C 11.3 I 13.75 X 16.35 I 19.35 C 22.75 I 26.5 C 30.45 C 34.75 C 39.15 C 43.85 C 48.5 B 53.35 C 58.2 N 63.1 B 68.05 C 73.05 C 78 C 82.95 B 87.9 C 92.9 C 97.8 B 102.8 C 107.75 B 112.75 B
Volume Open.Int 0 283 0 0 0 3 0 10 0 10 0 10 0 10 0 43 0 1 0 1 0 11 0 1 0 63 0 22 0 0 0 4 0 0 0 25 0 15 0 0 0 67 0 47 0 37 0 31 0 53 0 19 0 29 0 3,521 0 521 0 20 0 30 0 44 0 2,044 0 521 0 367 0 96 0 1,168 0 1,036 0 669 0 86 0 95 0 388 0 296 0 104 0 56 0 107 0 207 0 263 0 151 0 58
BID BX 48.65 N 43.9 B 39.15 C 38.25 C 37.3 C 36.4 C 35.5 C 34.65 C 33.75 C 32.9 B 32.05 C 31.25 C 30.35 C 29.55 C 28.65 C 27.85 B 27.05 B 26.4 C 25.6 B 24.85 C 24.1 C 23.35 C 22.6 B 21.85 C 21.15 C 20.45 C 19.75 C 19.1 C 18.4 C 17.75 C 17.1 C 16.45 C 15.8 C 15.15 C 14.55 C 13.95 C 13.45 C 12.85 I 12.3 X 11.75 I 11.25 C 10.7 X 10.2 I 9.75 B 9.25 X 8.8 X 8.35 X 7.9 I 7.5 X 7.1 C
DEC5 10 (500) 100 (Quarterlys) ASK AX Exp Strike BID BX 49.05 C DEC5 10 50 1.04 C 44.2 X DEC5 10 55 1.49 X 39.5 C DEC5 10 60 2.06 X 38.6 C DEC5 10 61 2.2 C 37.7 C DEC5 10 62 2.33 X 36.7 C DEC5 10 63 2.47 X 35.8 C DEC5 10 64 2.63 C 34.95 C DEC5 10 65 2.79 C 34.1 C DEC5 10 66 2.94 X 33.25 C DEC5 10 67 3.1 X 32.4 C DEC5 10 68 3.3 B 31.55 C DEC5 10 69 3.45 I 30.7 C DEC5 10 70 3.65 X 29.85 C DEC5 10 71 3.85 X 29.05 C DEC5 10 72 4.05 X 28.25 B DEC5 10 73 4.25 I 27.45 C DEC5 10 74 4.5 C 26.7 N DEC5 10 75 4.7 I 25.9 B DEC5 10 76 4.95 I 25.15 B DEC5 10 77 5.2 B 24.4 C DEC5 10 78 5.45 X 23.6 C DEC5 10 79 5.7 I 22.85 I DEC5 10 80 5.95 I 22.1 I DEC5 10 81 6.25 I 21.5 C DEC5 10 82 6.55 X 20.8 X DEC5 10 83 6.85 X 20.05 C DEC5 10 84 7.15 X 19.3 I DEC5 10 85 7.45 I 18.65 C DEC5 10 86 7.8 X 18.05 C DEC5 10 87 8.15 X 17.4 C DEC5 10 88 8.45 I 16.6 C DEC5 10 89 8.85 X 16 C DEC5 10 90 9.2 I 15.35 C DEC5 10 91 9.6 X 14.75 C DEC5 10 92 10 X 14.3 X DEC5 10 93 10.4 X 13.65 C DEC5 10 94 10.8 X 13.15 I DEC5 10 95 11.3 C 12.55 C DEC5 10 96 11.65 I 12 C DEC5 10 97 12.15 X 11.5 I DEC5 10 98 12.65 C 10.95 B DEC5 10 99 13.1 X 10.5 I DEC5 10 100 13.6 X 10 I DEC5 10 101 14.1 X 9.5 X DEC5 10 102 14.6 I 9.05 X DEC5 10 103 15.15 X 8.6 I DEC5 10 104 15.7 I 8.1 C DEC5 10 105 16.3 I 7.7 X DEC5 10 106 16.8 I 7.3 X DEC5 10 107 17.45 I
ASK AX 1.14 B 1.61 I 2.17 B 2.3 C 2.45 I 2.58 B 2.73 B 2.89 C 3.05 C 3.25 I 3.4 C 3.6 I 3.8 I 4I 4.2 I 4.4 I 4.65 I 4.85 I 5.1 I 5.35 I 5.6 I 5.85 I 6.15 I 6.4 I 6.7 I 7I 7.3 I 7.65 I 8I 8.3 I 8.6 C 8.95 C 9.35 C 9.75 C 10.2 C 10.6 I 11 I 11.45 C 11.9 C 12.35 C 12.8 N 13.3 N 13.8 C 14.3 C 14.85 C 15.35 C 15.95 C 16.5 C 17.1 X 17.65 X
0 279 0 306 0 1,088 0 433 0 103 0 471 0 125 0 1,976 0 133 0 99 0 103 0 147 0 1,792 0 153 0 867 0 36 0 104 0 221 0 10 0 10 0 94 0 15 0 186 0 10 0 20 0 107 0 26 0 143 0 30 0 41 0 155 0 166 0 50 0 0 0 2 0 20 0 20 0 210 0 210 0 700 0 700 0 700 0 700
6.7 X 6.3 I 5.95 X 5.6 X 5.25 X 4.95 X 4.65 X 4.35 C 4.05 C 3.8 X 3.55 C 3.3 C 3.05 I 2.85 I 2.64 C 2.47 N 2.24 C 2.08 C 1.88 C 1.78 C 1.64 N 1.48 C 1.36 C 1.23 C 1.13 C 1.02 C 0.93 C 0.85 C 0.77 N 0.66 C 0.61 C 0.55 C 0.47 C 0.43 C 0.38 C 0.34 C 0.3 C 0.26 C 0.23 N 0.2 N 0.17 C 0.15 N 0.13 B
Volume Open.Int BID BX 0 0 78.4 N 0 0 73.4 N 0 0 68.4 B 0 36 63.4 C 0 529 58.4 C 0 171 53.4 C 0 622 48.75 C
6.9 X 6.55 I 6.15 X 5.75 C 5.5 X 5.15 X 4.8 C 4.55 X 4.25 X 4I 3.7 X 3.45 I 3.25 X 2.99 B 2.78 B 2.58 B 2.39 C 2.21 B 2.04 B 1.88 B 1.73 B 1.59 B 1.45 B 1.33 B 1.22 C 1.12 B 1.02 B 0.93 B 0.84 B 0.77 B 0.69 B 0.63 C 0.57 B 0.51 C 0.47 C 0.42 B 0.4 N 0.35 B 0.31 B 0.29 C 0.27 C 0.24 N 0.21 C
ASK AX 79.05 C 74.05 C 69.05 C 64.05 C 59.05 C 54.1 C 49.2 B
DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5
10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10
108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150
18.05 I 18.65 C 19.25 C 19.95 I 20.55 B 21.25 C 21.95 I 22.65 I 23.3 C 24 C 24.8 C 25.5 C 26.3 C 27 C 27.75 C 28.55 C 29.35 C 30.15 C 31 C 31.85 C 32.65 C 33.55 C 34.4 C 35.25 C 36.15 C 37 C 37.9 C 38.8 C 39.7 C 40.65 C 41.55 C 42.45 C 43.4 C 44.35 C 45.25 C 46.2 C 47.15 C 48.1 C 49.05 C 50 C 51 B 51.95 C 52.9 C
DEC 11 (850) 100 Exp Strike BID BX 11-Dec 20 0.11 I 11-Dec 25 0.28 I 11-Dec 30 0.48 I 11-Dec 35 0.77 C 11-Dec 40 1.18 C 11-Dec 45 1.67 C 11-Dec 50 2.29 C
18.25 X 18.9 C 19.5 C 20.05 C 20.9 B 21.5 C 22.2 C 22.9 C 23.6 C 24.4 C 25.05 C 25.8 C 26.55 C 27.4 C 28.2 B 28.95 B 29.75 C 30.55 C 31.35 C 32.2 C 33.1 B 33.9 C 34.85 C 35.65 C 36.55 C 37.45 C 38.4 C 39.25 C 40.15 C 41.1 C 42 C 42.9 C 43.85 B 44.75 C 45.65 C 46.6 N 47.65 C 48.5 N 49.55 C 50.45 B 51.45 C 52.45 C 53.3 N
ASK AX 0.21 C 0.35 N 0.58 N 0.86 I 1.25 I 1.76 I 2.39 N
0 0 0 0 0 0 0 0 1 0 3 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
1,002 247 666 1,394 1,405 5,540 2,406 1,818 5,034 3,174 758 6,296 1,751 3,178 976 1,902 1,094 2,375 810 798 324 257 453 5,375 291 282 4,893 543 380 225 303 5,434
44.15 C 39.75 B 35.65 N 31.9 I 28.3 I 24.9 B 21.75 N 18.9 B 16.15 C 13.75 N 11.5 N 9.35 X 7.7 N 6.2 N 4.9 I 3.7 X 2.93 N 2.14 X 1.63 I 1.15 I 0.81 N 0.56 I 0.42 I 0.25 N 0.13 I 0.07 C 0.03 I 0.03 C 0.03 C 0.03 C 0.03 C 0.03 I
44.6 N 40.25 C 36.2 C 32.4 C 28.8 C 25.4 C 22.2 C 19.25 C 16.5 C 14 C 11.75 C 9.75 C 7.95 C 6.4 B 5.1 C 4C 3.1 C 2.34 C 1.76 C 1.29 C 0.96 C 0.7 C 0.49 C 0.34 N 0.25 X 0.19 I 0.14 I 0.1 C 0.1 C 0.09 N 0.1 N 0.1 N
11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec
55 60 65 70 75 80 85 90 95 100 105 110 115 120 125 130 135 140 145 150 155 160 165 170 175 180 185 190 195 200 205 210
3I 3.85 I 4.85 I 6I 7.35 I 8.85 I 10.55 I 12.55 C 14.6 I 17 I 19.6 I 22.45 X 25.6 C 29 C 32.6 C 36.45 C 40.5 C 44.7 C 49.1 C 53.65 C 58.25 C 63 C 67.8 C 72.65 C 77.55 C 82.5 C 87.45 C 92.4 C 97.4 C 102.35 C 107.35 C 112.35 C
3.15 N 4N 5.05 I 6.2 N 7.6 N 9.1 N 10.8 N 12.8 N 15 N 17.45 X 20.05 X 22.9 B 26.1 C 29.5 C 33.25 C 37.05 B 41.05 B 45.3 B 49.7 N 54.4 C 59.05 C 63.8 C 68.6 C 73.3 C 78.25 C 83.15 C 88.1 C 93.05 C 98.05 B 103 C 108 B 112.9 C
for SPY on 8/18/09 10:08:27
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 10 0 0 0 0 0 5 0 24 0 10 0 0 0 40 0 0 0 7 0 0 0 0 0 0 0 3,985 0 5 0 0 0 62 0 1,686 0 20 0 90 0 1,527 0 1,522 0 551 0 1,578 0 159 0 425 0 260 0 1,993 0 1,221 0 957
0 2,260 0 1,127 0 2,429 0 4,967 0 1,177 0 12,176 0 4,668 0 9,142 0 37,038 0 6,951 0 39,024 1 11,087 1 17,599 94 ### 1 71,006 161 52,156 10 76,998 236 45,625 0 ### 1 68,601 1 99,174 93 ### 223 ### 1,978 ### 4,533 ### 478 98,086 2,470 ### 2,551 70,741 ### ### 1,968 ### 5,818 99,832 ### ### ### ### ### ### 2,280 50,757 107 22,934 37 9,881 3 3,942 27 2,331 4 1,154 0 1,675 0 602 0 506 0 615 0 23 0 77 0 70 0 2 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0
26 0 0 0 0 0 100 100
Volume Open.Int 0 172 0 1 0 48 0 130 0 0 0 11 0 6 0 72 0 20 0 723 0 1 0 72 0 1,191 0 2 0 3,248 0 341 0 190 0 3,064 0 1,322 0 1,972 0 1,978 0 3,554 0 6,191 0 2,648 0 2,693 0 2,888 0 4,617 0 29,058 0 2,194 0 3,584 0 6,154 0 4,078 0 6,463 0 2,584 0 2,807 0 3,136 0 11,834 0 67,927 0 5,311 0 4,248 0 5,150 0 14,555
0 46,496 0 15,520 0 9,280 0 15,760 3 10,136 0 73,500 0 14,193 0 19,774 0 16,130 0 7,547 18 ### 0 19,135 0 30,748 200 23,172 401 24,536 1,038 ### 1,374 22,110 2,707 45,112 816 30,176 3 37,895 97 ### 88 30,483 3 60,910 1,339 ### 346 27,844 2,967 ### 975 ### 940 51,692 1,149 58,184 645 78,980 1,283 ### 4,285 30,886 3,546 83,027 6,741 41,946 2,056 46,998 1,479 67,120 926 26,520 538 37,590 50 8,687 8 6,883 39 11,597 0 3,055 3 2,688 0 1,541 0 1,150 0 1,595 0 734 0 1,044 0 593 0 1,249 0 830 0 614 0 623
0 520 0 241 0 556 0 186 0 402 0 184 0 55 0 189 0 154 0 111 0 147 0 52 0 66 0 166 0 307 0 317 0 423 0 355 0 101 0 223 0 426 0 320 0 34 0 37 0 99 0 50 0 240 0 382 0 119 0 260 0 221 0 190 0 111 0 31 0 103 0 72 0 10 0 20 0 0 0 191 0 440 0 450 0 10 0 0 0 0 0 0 0 0 0 5,039 0 387 0 110 0 110
Volume Open.Int 0 567 0 72 0 39 0 875 0 15 0 37 0 381 10 108 0 145 30 484 20 209 30 332 10 183 0 175 0 98 0 39 0 617 24 24 0 855 0 827 0 162 0 994 0 120 0 1,920 0 2,365 0 392 0 1,888 0 5,863 0 2,954 0 2,152 422 13,583 0 7,846 153 1,198 0 11,287 0 7,991 0 5,044 ### 65,977 0 4,513 0 8,564 0 12,999 0 4,560 ### 36,728 175 2,611 12 2,019 23 1,517 0 2,621 5 5,297 1 1,475 0 297 1 354 0 538 10 692
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
203 85 0 20 142 0 0 35 86 0 80 0 5 0 12 0 0 0 2 0 0 10 0 0 0 0 10 0 0 0 0 0 0 0 100 0 0 30 10 0 21 300 20 31
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 50 0 0 0 0 10 0 0 0
0 0 0 0 0 0 0 0 0 50 0 0 0 0 0 0 0 0 0 0 370 57 57 0 5 0 313 0 0 0 0 0 0 0 94 0 0 35 370 250 578 1,026 959 629 870 121 295 135 223 1,122 273 2,290 3,663
0 1,247 30 7,802 0 985 5 1,858 1 1,753 0 1,323 51 5,490 2 32,984 18 3,961 25 6,267 0 12,197 395 29,127 8 26,656 294 18,523 6 18,863 42 7,925 440 87,863 584 9,847 37 13,390 836 8,685 35 4,185 258 9,919 318 3,811 63 1,725 5 1,252 0 1,642 0 1,204 0 1,330 0 725 0 377 65 248 0 204 0 72 0 20 0 117 0 1 0 82 0 0 0 10 0 10 0 30 0 2 0 0 0 0 0 13 0 0 0 3 0 0 0 0 0 0 0 0 0 6 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 160 0 0 0 0 0 9 10 0 0 0 0 0 0 0 0 0 0 0 0 1 117 10 3 11
Volume Open.Int 0 23,489 0 423 0 1,665 0 11,713 0 927 0 620 0 1,635
0 1,391 0 13,563 0 1,340 0 1,246 0 891 0 192 0 11,090 0 184 0 810 0 1,190 0 638 0 28,348 0 2,182 0 916 0 497 0 2,388 0 3,623 0 5,634 0 10,503 0 4,447 0 2,541 1 ### 0 7,622 0 28,849 0 14,586 0 42,621 19 61,851 0 10,571 0 5,831 0 5,716 0 5,598 26 87,771 0 13,745 0 13,580 0 17,075 0 9,999 45 ### 0 11,066 0 34,066 0 17,499 0 17,850 169 ### 0 25,973 5 ### 3 32,667 0 41,511 84 ### 5 26,135 45 23,959 0 62,102 0 12,353 70 ### 354 42,562
0 34,635 0 10,816 7 5,387 355 ### 29 11,444 20 18,186 44 5,038 168 4,952 32 38,031 25 7,863 0 4,987 0 2,618 0 1,806 0 10,030 0 2,013 52 711 21 1,331 0 1,063 0 11,978 0 391 0 65 0 321 0 1,635 0 13,688 0 163 0 25 0 628 0 1 40 25,796 0 98 0 0 0 23 0 11 0 12,006 0 4 0 0 0 45 0 0 0 29,077 0 0 0 0 0 65 0 55 0 6,067 0 10,432 0 24,044 0 12,759 0 7,235 0 116 0 218 0 40 0 215 0 75
0 0 0 0 0 0
24 211 127 225 138 245
Volume Open.Int 0 20 0 52 0 1,302 0 15 0 0 0 520 0 600 0 940 0 31 0 1,398 0 10 0 1,744 0 30 0 26 0 543 0 124 0 2,341 0 1,575 0 1,063 0 556 0 781 0 8,789 0 69 0 3,434 0 5,995 0 22,443 0 36,294 0 17,235 0 22,787 0 13,605 0 13,182 1 32,486 0 6,693 0 23,870 0 4,548 0 6,079 2 22,136 0 698 0 15,184 2 5,490 0 1,606 0 1,676 0 971 0 1,175
0 7,775 0 420 0 2,170 0 29,218 0 314 0 58 0 38 0 2,719 0 120 0 268 0 60 0 106 0 257 0 76 0 78 0 2,399 0 663 0 2,608 0 1,342 0 2,689 0 802 0 1,150 0 960 0 1,155 0 645 0 178 0 496 0 1,023 0 1,282 0 1,720 0 1,445 0 644 0 6,499 0 468 0 418 0 781 0 538 0 3,608 0 3,230 0 547 0 358 0 144 0 691 0 73 0 167 0 73 0 280 0 129 0 86 0 228 0 497 0 184 0 274
Volume Open.Int 0 1,290 0 390 0 202 0 611 0 1,399 0 2,940 0 2,275 0 470 0 250 0 372 0 1,585 0 4,928 0 2,162 0 1,548 0 590 0 803 0 3,037 0 202 0 2,763 0 1,858 0 1,097 82 4,367 0 1,433 0 1,319 0 7,036 0 6,918 109 22,617 0 2,210 1 12,038 0 1,809 0 743 31 3,404 0 4,529 0 866 0 2,298 0 833 5 8,978 0 2,172 0 8,705 0 4,968 0 1,905 0 18,067 0 2,346 0 2,224 8 10,563 0 8,167 27 27,793 0 8,717 0 1,412 0 1,141
0 3,167 10 2,897 0 1,406 0 608 0 6,520 11 23,948 7 2,002 0 724 0 347 0 163 0 244 0 511 0 30 0 11 0 10 0 20 0 485 0 0 0 1 0 0 0 0 0 0 0 5 0 0 0 0 0 0 0 55 0 6 0 0 0 0 0 0 0 0 0 2 0 0 0 0 0 0 0 6 0 0 0 0 0 0 0 40 0 20 0 55 0 0 0 0
Volume Open.Int 0 211 0 120 0 10 0 10 0 60
0 507 0 114 0 63 0 20 0 808 20 962 0 10 0 46 0 0 0 0 0 63 0 0 0 0 0 0 0 28 0 872 0 2 0 2 0 32 0 6 16 1,155 0 25 0 21 0 50 0 28 0 2,147 0 400 0 3 0 3 0 4 0 2 0 3 0 0 0 110 0 21 0 60 0 17 0 15 0 14 0 25 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 2 0 0 0 0 0 0 0 376 0 207 0 245 0 5 0 0 0 0 0 0 0 508 0 0 0 363 0 0 0 339 0 568 0 496 0 15 0 494 0 455 0 2,346 0 108 0 869 0 2 0 370 0 694 0 192 0 932 0 300 0 1,805 0 1,442 0 141 0 2,388 0 156 0 261 0 3,972
0 0 0 0 0 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
3,998 233 541 676 2,144 598 1,097 172 944 1,800 410 916 1,242 435 1,490 482 244 36 38 659 30 52 1 238 23 14 74 0 0 278 0 0 0 0 0 0 0 0 0 0 0 0 0 0 14 0 0 0 0 5 0 0 0
0 0 0 0 0
1 0 0 0 0
Volume Open.Int 0 0 0 267 0 247 0 748 0 10 0 771 0 748 0 220 0 247 0 496 0 6 0 483 5 746 0 472 0 496 0 350 0 276 0 297 0 61 0 0 0 105 0 0 0 0 0 0 0 0 0 10 0 0 0 0 0 0 0 0 0 0 0 2 0 20 0 0 0 45 0 81 0 0 0 0 0 0 0 0 0 2 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 18,655 0 589 0 4,059 0 2,871 75 12,015 0 3,393 0 ### 0 ### 0 47,450 0 14,247 0 16,639 4 20,076 12 31,908 7 14,678 0 23,781 45 14,548 5 26,731 0 7,176 0 6,002 0 7,617 0 4,534 0 3,456 0 8,276 0 7,995 0 6,403 0 8,809 0 17,603 0 8,904 0 17,204 0 9,756 0 552 0 28 0 191 0 4,954 0 360 0 0 0 110 0 10 0 20
Volume Open.Int 0 682 0 254 0 638 10 42 0 44 0 42 0 74 0 730 0 42 0 120 0 348 0 77 0 1,161 0 202 0 180 0 474 0 836 0 693 0 18 0 2,076 0 450 0 212 0 358 0 222 0 87 0 11 0 298 0 361 0 133 0 195 0 44 0 127 0 1,154 0 1,527 0 67 0 613 0 1,040 0 309 0 1,382 0 226 0 274 0 339 0 53 0 321 0 183 0 19 0 10 0 150 0 10 0 80
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
10 30 87 10 10 0 0 1 0 0 10 0 20 0 0 0 0 0 0 0 0 0 101 0 0 0 0 20 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 4,202 0 26,364 0 1,178 0 764 0 2,639 0 2,329 30 2,470
0 1,802 10 5,971 0 2,846 0 3,126 0 4,543 0 11,697 2 2,659 0 3,702 0 3,254 0 5,373 2 493 0 205 0 157 0 197 0 274 0 171 0 23 0 84 0 89 0 186 10 209 0 324 0 354 0 196 0 610 0 55 0 25 0 15 0 236 0 56 0 17 0 174
Max Pain: $98.00 Aggregate Profit to option buyers ### ### ### ### SPY Price > $90.00
$91.00
$92.00
$93.00
### $94.00
### $95.00
### $96.00
$20
$350
$355
$360
$365
$370
$375
$380
$25
$6,500
$6,600
$6,700
$6,800
$6,900
$7,000
$7,100
$31
$5,900
$6,000
$6,100
$6,200
$6,300
$6,400
$6,500
$32
$
$
$
$
$
$
$
$33
$
$
$
$
$
$
$
$34
$
$
$
$
$
$
$
$35
$
$
$
$
$
$
$
$36
$
$
$
$
$
$
$
$37
$
$
$
$
$
$
$
$38
$
$
$
$
$
$
$
$39
$
$
$
$
$
$
$
$40
$
$
$
$
$
$
$
$41
$
$
$
$
$
$
$
$42
$
$
$
$
$
$
$
$43
$
$
$
$
$
$
$
$44
$
$
$
$
$
$
$
$45
$
$
$
$
$
$
$
$46
$4,268
$4,365
$4,462
$4,559
$4,656
$4,753
$4,850
$47
$
$
$
$
$
$
$
$48
$3,654
$3,741
$3,828
$3,915
$4,002
$4,089
$4,176
$49
$5,945
$6,090
$6,235
$6,380
$6,525
$6,670
$6,815
$50
$4,800
$4,920
$5,040
$5,160
$5,280
$5,400
$5,520
$51
$7,059
$7,240
$7,421
$7,602
$7,783
$7,964
$8,145
$52
$2,394
$2,457
$2,520
$2,583
$2,646
$2,709
$2,772
$53
$4,440
$4,560
$4,680
$4,800
$4,920
$5,040
$5,160
$54
$6,480
$6,660
$6,840
$7,020
$7,200
$7,380
$7,560
$55
$8,820
$9,072
$9,324
$9,576
$9,828
$10,080
$10,332
$56
$5,984
$6,160
$6,336
$6,512
$6,688
$6,864
$7,040
$57
$5,214
$5,372
$5,530
$5,688
$5,846
$6,004
$6,162
$58
$14,144
$14,586
$15,028
$15,470
$15,912
$16,354
$16,796
$59
$8,432
$8,704
$8,976
$9,248
$9,520
$9,792
$10,064
$60
$8,820
$9,114
$9,408
$9,702
$9,996
$10,290
$10,584
$61
$9,570
$9,900
$10,230
$10,560
$10,890
$11,220
$11,550
$62
$9,044
$9,367
$9,690
$10,013
$10,336
$10,659
$10,982
$63
$7,128
$7,392
$7,656
$7,920
$8,184
$8,448
$8,712
$64
$4,498
$4,671
$4,844
$5,017
$5,190
$5,363
$5,536
$65
$5,650
$5,876
$6,102
$6,328
$6,554
$6,780
$7,006
$66
$5,664
$5,900
$6,136
$6,372
$6,608
$6,844
$7,080
$67
$6,854
$7,152
$7,450
$7,748
$8,046
$8,344
$8,642
$68
$5,060
$5,290
$5,520
$5,750
$5,980
$6,210
$6,440
$69
$63
$66
$69
$72
$75
$78
$81
$70
$5,800
$6,090
$6,380
$6,670
$6,960
$7,250
$7,540
$71
$874
$920
$966
$1,012
$1,058
$1,104
$1,150
$72
$810
$855
$900
$945
$990
$1,035
$1,080
$73
$6,851
$7,254
$7,657
$8,060
$8,463
$8,866
$9,269
$74
$1,168
$1,241
$1,314
$1,387
$1,460
$1,533
$1,606
$75
$1,785
$1,904
$2,023
$2,142
$2,261
$2,380
$2,499
$76
$3,626
$3,885
$4,144
$4,403
$4,662
$4,921
$5,180
$77
$3,679
$3,962
$4,245
$4,528
$4,811
$5,094
$5,377
$78
$2,352
$2,548
$2,744
$2,940
$3,136
$3,332
$3,528
$79
$3,201
$3,492
$3,783
$4,074
$4,365
$4,656
$4,947
$80
$12,010
$13,211
$14,412
$15,613
$16,814
$18,015
$19,216
$81
$4,563
$5,070
$5,577
$6,084
$6,591
$7,098
$7,605
$82
$9,080
$10,215
$11,350
$12,485
$13,620
$14,755
$15,890
$83
$19,222
$21,968
$24,714
$27,460
$30,206
$32,952
$35,698
$84
$20,832
$24,304
$27,776
$31,248
$34,720
$38,192
$41,664
$85
$24,340
$29,208
$34,076
$38,944
$43,812
$48,680
$53,548
$86
$20,248
$25,310
$30,372
$35,434
$40,496
$45,558
$50,620
$87
$27,057
$36,076
$45,095
$54,114
$63,133
$72,152
$81,171
$88
$20,974
$31,461
$41,948
$52,435
$62,922
$73,409
$83,896
$89
$12,839
$25,678
$38,517
$51,356
$64,195
$77,034
$89,873
$90
$
$41,203
$82,406
$123,609
$164,812
$206,015
$247,218
$91
$105,936
$
$27,936
$55,872
$83,808
$111,744
$139,680
$92
$196,172
$98,086
$
$34,269
$68,538
$102,807
$137,076
$93
$480,288
$320,192
$160,096
$
$40,589
$81,178
$121,767
$94
$282,964
$212,223
$141,482
$70,741
$
$59,645
$119,290
$95
$754,940
$603,952
$452,964
$301,976
$150,988
$
$81,689
$96
$996,540
$830,450
$664,360
$498,270
$332,180
$166,090
$
$97
$698,824
$598,992
$499,160
$399,328
$299,496
$199,664
$99,832
$98
$1,546,384
$1,353,086
$1,159,788
$966,490
$773,192
$579,894
$386,596
$99
$1,044,621
$928,552
$812,483
$696,414
$580,345
$464,276
$348,207
$100
$1,491,430
$1,342,287
$1,193,144
$1,044,001
$894,858
$745,715
$596,572
$101
$558,327
$507,570
$456,813
$406,056
$355,299
$304,542
$253,785
$102
$275,208
$252,274
$229,340
$206,406
$183,472
$160,538
$137,604
$103
$128,453
$118,572
$108,691
$98,810
$88,929
$79,048
$69,167
$104
$55,188
$51,246
$47,304
$43,362
$39,420
$35,478
$31,536
$105
$34,965
$32,634
$30,303
$27,972
$25,641
$23,310
$20,979
$106
$18,464
$17,310
$16,156
$15,002
$13,848
$12,694
$11,540
$107
$28,475
$26,800
$25,125
$23,450
$21,775
$20,100
$18,425
$108
$10,836
$10,234
$9,632
$9,030
$8,428
$7,826
$7,224
$109
$9,614
$9,108
$8,602
$8,096
$7,590
$7,084
$6,578
$110
$12,300
$11,685
$11,070
$10,455
$9,840
$9,225
$8,610
$111
$483
$460
$437
$414
$391
$368
$345
$112
$1,694
$1,617
$1,540
$1,463
$1,386
$1,309
$1,232
$113
$1,610
$1,540
$1,470
$1,400
$1,330
$1,260
$1,190
$114
$48
$46
$44
$42
$40
$38
$36
$115
$
$
$
$
$
$
$
$116
$
$
$
$
$
$
$
$117
$
$
$
$
$
$
$
$118
$
$
$
$
$
$
$
$119
$
$
$
$
$
$
$
$120
$780
$754
$728
$702
$676
$650
$624
$130
$
$
$
$
$
$
$
$135
$
$
$
$
$
$
$
$140
$
$
$
$
$
$
$
$145
$
$
$
$
$
$
$
$150
$
$
$
$
$
$
$
$155
$6,500
$6,400
$6,300
$6,200
$6,100
$6,000
$5,900
$160
$7,000
$6,900
$6,800
$6,700
$6,600
$6,500
$6,400
### $97.00
### $98.00
###
###
###
$99.00 $100.00 $101.00
$385
$390
$395
$400
$405
$7,200
$7,300
$7,400
$7,500
$7,600
$6,600
$6,700
$6,800
$6,900
$7,000
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$4,947
$5,044
$5,141
$5,238
$5,335
$
$
$
$
$
$4,263
$4,350
$4,437
$4,524
$4,611
$6,960
$7,105
$7,250
$7,395
$7,540
$5,640
$5,760
$5,880
$6,000
$6,120
$8,326
$8,507
$8,688
$8,869
$9,050
$2,835
$2,898
$2,961
$3,024
$3,087
$5,280
$5,400
$5,520
$5,640
$5,760
$7,740
$7,920
$8,100
$8,280
$8,460
$10,584
$10,836
$11,088
$11,340
$11,592
$7,216
$7,392
$7,568
$7,744
$7,920
$6,320
$6,478
$6,636
$6,794
$6,952
$17,238
$17,680
$18,122
$18,564
$19,006
$10,336
$10,608
$10,880
$11,152
$11,424
$10,878
$11,172
$11,466
$11,760
$12,054
$11,880
$12,210
$12,540
$12,870
$13,200
$11,305
$11,628
$11,951
$12,274
$12,597
$8,976
$9,240
$9,504
$9,768
$10,032
$5,709
$5,882
$6,055
$6,228
$6,401
$7,232
$7,458
$7,684
$7,910
$8,136
$7,316
$7,552
$7,788
$8,024
$8,260
$8,940
$9,238
$9,536
$9,834
$10,132
$6,670
$6,900
$7,130
$7,360
$7,590
$84
$87
$90
$93
$96
$7,830
$8,120
$8,410
$8,700
$8,990
$1,196
$1,242
$1,288
$1,334
$1,380
$1,125
$1,170
$1,215
$1,260
$1,305
$9,672
$10,075
$10,478
$10,881
$11,284
$1,679
$1,752
$1,825
$1,898
$1,971
$2,618
$2,737
$2,856
$2,975
$3,094
$5,439
$5,698
$5,957
$6,216
$6,475
$5,660
$5,943
$6,226
$6,509
$6,792
$3,724
$3,920
$4,116
$4,312
$4,508
$5,238
$5,529
$5,820
$6,111
$6,402
$20,417
$21,618
$22,819
$24,020
$25,221
$8,112
$8,619
$9,126
$9,633
$10,140
$17,025
$18,160
$19,295
$20,430
$21,565
$38,444
$41,190
$43,936
$46,682
$49,428
$45,136
$48,608
$52,080
$55,552
$59,024
$58,416
$63,284
$68,152
$73,020
$77,888
$55,682
$60,744
$65,806
$70,868
$75,930
$90,190
$99,209
$108,228
$117,247
$126,266
$94,383
$104,870
$115,357
$125,844
$136,331
$102,712
$115,551
$128,390
$141,229
$154,068
$288,421
$329,624
$370,827
$412,030
$453,233
$167,616
$195,552
$223,488
$251,424
$279,360
$171,345
$205,614
$239,883
$274,152
$308,421
$162,356
$202,945
$243,534
$284,123
$324,712
$178,935
$238,580
$298,225
$357,870
$417,515
$163,378
$245,067
$326,756
$408,445
$490,134
$54,725
$109,450
$164,175
$218,900
$273,625
$
$55,993
$111,986
$167,979
$223,972
$193,298
$
$87,509
$175,018
$262,527
$232,138
$116,069
$
$93,192
$186,384
$447,429
$298,286
$149,143
$
$173,240
$203,028
$152,271
$101,514
$50,757
$
$114,670
$91,736
$68,802
$45,868
$22,934
$59,286
$49,405
$39,524
$29,643
$19,762
$27,594
$23,652
$19,710
$15,768
$11,826
$18,648
$16,317
$13,986
$11,655
$9,324
$10,386
$9,232
$8,078
$6,924
$5,770
$16,750
$15,075
$13,400
$11,725
$10,050
$6,622
$6,020
$5,418
$4,816
$4,214
$6,072
$5,566
$5,060
$4,554
$4,048
$7,995
$7,380
$6,765
$6,150
$5,535
$322
$299
$276
$253
$230
$1,155
$1,078
$1,001
$924
$847
$1,120
$1,050
$980
$910
$840
$34
$32
$30
$28
$26
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$598
$572
$546
$520
$494
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$5,800
$5,700
$5,600
$5,500
$5,400
$6,300
$6,200
$6,100
$6,000
$5,900
LX Net Chng BID BX D 0.49 98.8 D
Yield 2.10%
PE
EPS
UNDERLYING ASK AX Size Volume Open 98.8 Q 10 x 69 ### 98.53
High Low 98.91 ###
UNDERLYING EXTRA INFO Div Div.Freq Div.Date52High52Low Beta P/C Ratio Shares 0 0.52 Q ### 130.71 67.1 1 2.69 ###
Volume Open.Int BID BX 0 5 78.7 C 0 100 73.7 C 0 100 67.7 C 0 0 66.7 C 0 0 65.7 C 0 0 64.7 C 0 0 63.7 C 0 0 62.7 C 0 0 61.7 C 0 0 60.7 C 0 0 59.7 C 0 0 58.7 C 0 0 57.7 C 0 0 56.7 C 0 0 55.7 C 0 0 54.7 C 0 0 53.7 C 0 97 52.7 C 0 0 51.7 C 0 87 50.7 C 0 145 49.7 C 0 120 48.7 C 0 181 47.7 C 0 63 46.7 C 0 120 45.7 C 0 180 44.7 C 0 252 43.7 C 0 176 42.7 C 0 158 41.7 C 0 442 40.7 C 0 272 39.7 C 0 294 38.7 C 0 330 37.7 C 0 323 36.7 C 0 264 35.7 C 0 173 34.7 C 0 226 33.7 C 0 236 32.7 C
ASK AX 78.9 C 73.9 C 67.9 C 66.9 C 65.9 C 64.9 C 63.9 C 62.9 C 61.9 C 60.9 C 59.9 C 58.9 C 57.9 C 56.9 C 55.9 C 54.9 C 53.9 C 52.9 C 51.9 C 50.9 C 49.9 C 48.9 C 47.9 C 46.9 C 45.9 C 44.9 C 43.9 C 42.9 C 41.9 C 40.9 C 39.9 C 38.9 C 37.9 C 36.9 C 35.9 C 34.9 C 33.9 C 32.9 C
AUG 09 (3) 100 Exp Strike BID BX 9-Aug 20 0C 9-Aug 25 0N 9-Aug 31 0N 9-Aug 32 0N 9-Aug 33 0N 9-Aug 34 0N 9-Aug 35 0N 9-Aug 36 0N 9-Aug 37 0N 9-Aug 38 0N 9-Aug 39 0N 9-Aug 40 0N 9-Aug 41 0N 9-Aug 42 0N 9-Aug 43 0N 9-Aug 44 0N 9-Aug 45 0N 9-Aug 46 0N 9-Aug 47 0N 9-Aug 48 0N 9-Aug 49 0C 9-Aug 50 0X 9-Aug 51 0N 9-Aug 52 0C 9-Aug 53 0N 9-Aug 54 0C 9-Aug 55 0N 9-Aug 56 0C 9-Aug 57 0N 9-Aug 58 0C 9-Aug 59 0C 9-Aug 60 0C 9-Aug 61 0N 9-Aug 62 0N 9-Aug 63 0N 9-Aug 64 0C 9-Aug 65 0N 9-Aug 66 0N
ASK AX 0.01 A 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.01 A 0.01 N 0.01 A 0.01 A 0.01 A 0.01 A 0.01 A 0.01 A 0.01 N 0.01 N 0.01 A 0.01 A 0.01 N 0.01 N 0.01 B 0.01 N 0.01 N 0.01 N
0 298 0 230 0 3 0 290 0 46 0 45 0 403 0 73 0 119 0 259 0 283 0 196 0 291 50 1,201 0 507 0 1,135 0 2,746 0 3,472 0 4,868 100 5,062 251 9,019 35 10,487 5 12,839 26 41,203 10 27,936 32 34,269 112 40,589 66 59,645 423 81,689 737 54,725 6,396 55,993 7,881 87,509 ### 93,192 ### ### 2,502 96,865 2,131 61,193 4,537 66,136 2,061 64,199 127 46,780 25 34,750 3 19,970 0 15,773 0 10,795 0 18,647 0 3,716 0 4,438 0 4,021 0 6,138 0 3,508 0 5,686 0 7,986 0 20,410 0 12,474
31.7 C 30.7 C 29.7 C 28.7 C 27.7 C 26.7 C 25.7 C 24.7 C 23.7 C 22.7 C 21.7 C 20.7 C 19.7 C 18.7 C 17.7 C 16.7 C 15.75 I 14.7 I 13.7 I 12.75 C 11.75 I 10.75 I 9.75 I 8.8 N 7.8 I 6.8 I 5.85 I 4.9 N 3.95 I 3.05 I 2.24 N 1.52 N 0.94 I 0.52 B 0.26 N 0.12 N 0.05 B 0.02 I 0.01 B 0.01 C 0Q 0Q 0Q 0Q 0A 0N 0Q 0N 0N 0N 0N 0N 0N
31.9 C 30.9 C 29.9 C 28.9 C 27.9 C 26.9 C 25.9 C 24.9 C 23.9 C 22.9 C 21.9 C 20.9 C 19.9 C 18.9 C 17.9 C 16.9 C 15.9 C 14.9 C 13.9 C 12.9 C 11.85 I 10.85 I 9.9 I 8.9 I 7.9 I 6.9 I 5.95 I 4.95 I 4C 3.1 C 2.25 N 1.53 N 0.96 N 0.53 N 0.27 N 0.13 I 0.06 C 0.03 N 0.02 B 0.02 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 B 0.01 N 0.02 B 0.02 X 0.02 A 0.01 N 0.02 C 0.01 N 0.01 N
9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug
67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119
0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0.01 N 0Q 0.01 N 0.01 N 0.01 B 0.02 N 0.02 N 0.02 I 0.02 N 0.02 C 0.03 N 0.03 C 0.04 N 0.05 N 0.06 B 0.08 B 0.12 N 0.18 N 0.28 N 0.46 N 0.74 B 1.16 N 1.74 N 2.46 B 3.3 I 4.2 I 5.2 I 6.15 I 7.15 I 8.15 C 9.15 C 10.1 C 11.1 C 12.1 C 13.1 C 14.1 C 15.1 C 16.1 C 17.1 C 18.1 C 19.1 C 20.1 C
0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.01 N 0.02 I 0.02 I 0.02 B 0.02 N 0.03 I 0.03 I 0.03 I 0.03 C 0.03 C 0.03 B 0.04 N 0.05 B 0.05 I 0.06 I 0.08 I 0.1 I 0.13 C 0.19 B 0.29 N 0.47 N 0.75 N 1.17 N 1.75 N 2.48 N 3.35 N 4.3 I 5.25 N 6.25 B 7.25 I 8.3 C 9.3 C 10.3 C 11.3 C 12.3 C 13.3 C 14.3 C 15.3 C 16.3 C 17.3 C 18.3 C 19.3 C 20.3 C
0 14,979 0 1,147 0 0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 4 2 4 0 92 0 40 0 0
0C 0C 0N 0N 0N 0C 0C 0C
BID 78.65 74.65 73.65 72.65 71.65 70.65 69.65 68.65 67.65 66.65 65.65 64.65 63.65 62.65 61.65 60.65 59.65 58.65 57.65 56.65 55.65 54.65 53.65 52.65 51.65 50.65 49.65 48.65 47.65 46.65 45.65 44.65 43.65 42.65 41.65 40.65 39.65 38.65 37.65 36.65 35.65 34.7
0.01 N 0.01 A 0.02 C 0.02 C 0.02 C 0.01 A 0.01 A 0.01 A
BX X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X I I I I I I I I I I
ASK 78.9 74.9 73.9 72.9 71.9 70.9 69.9 68.9 67.9 66.9 65.9 64.9 63.9 62.9 61.9 60.9 59.9 58.9 57.9 56.9 55.9 54.9 53.9 52.9 51.9 50.9 49.9 48.9 47.9 46.9 45.9 44.9 43.9 42.9 41.9 40.9 39.9 38.9 37.9 36.9 35.9 34.95
9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug 9-Aug
AX X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X X I I I I I I I I I I
120 130 135 140 145 150 155 160
21.1 C 31.1 C 36.1 C 41.1 C 46.1 C 51.1 C 56.1 C 61.1 C
SEP 09 (31) 100 Exp Strike BID 9-Sep 20 9-Sep 24 9-Sep 25 9-Sep 26 9-Sep 27 9-Sep 28 9-Sep 29 9-Sep 30 9-Sep 31 9-Sep 32 9-Sep 33 9-Sep 34 9-Sep 35 9-Sep 36 9-Sep 37 9-Sep 38 9-Sep 39 9-Sep 40 9-Sep 41 9-Sep 42 9-Sep 43 9-Sep 44 9-Sep 45 9-Sep 46 9-Sep 47 9-Sep 48 9-Sep 49 9-Sep 50 9-Sep 51 9-Sep 52 9-Sep 53 9-Sep 54 9-Sep 55 9-Sep 56 9-Sep 57 9-Sep 58 9-Sep 59 9-Sep 60 9-Sep 61 9-Sep 62 9-Sep 63 9-Sep 64
21.3 C 31.3 C 36.3 C 41.3 C 46.3 C 51.3 C 56.3 C 61.3 C
BX 0N 0N 0N 0N 0N 0N 0N 0A 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0N 0X 0X 0N 0N 0X 0N 0N 0N 0N 0N 0Q 0N
ASK AX 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 X 0.02 X 0.01 X 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 C 0.02 I 0.02 I 0.02 I 0.02 I 0.02 I 0.02 I 0.02 B 0.02 B 0.02 B 0.02 B 0.02 I 0.02 N 0.02 B 0.03 I 0.03 N 0.03 C 0.03 N 0.03 B 0.03 I 0.04 I
0 212 0 17 0 75 0 1,227 40 522 0 2,186 0 2,639 0 5,570 0 3,549 0 2,297 0 10,354 0 2,566 0 2,056 0 8,311 0 8,792 0 11,908 0 3,936 0 5,103 0 6,437 0 10,908 0 29,812 0 8,701 0 10,168 0 27,324 2 16,197 17 51,142 2 12,473 38 17,824 55 27,146 365 38,039 367 56,333 842 20,876 366 28,914 1,010 34,491 1,478 40,950 2,572 ### 939 29,448 1,024 44,355 3,037 83,538 1,011 85,565 2,654 83,164 531 53,442 970 27,072 115 21,154 156 14,502 30 62,576 2 5,814 2 17,812 0 3,225 10 7,992 9 5,465 0 3,932 0 2,582
33.7 32.7 31.7 30.7 29.7 28.7 27.7 26.7 25.7 24.7 23.75 22.75 21.75 20.75 19.8 18.8 17.8 16.85 15.9 14.95 14 13.05 12.1 11.15 10.25 9.35 8.45 7.6 6.75 6 5.2 4.5 3.8 3.2 2.65 2.15 1.71 1.33 1.02 0.76 0.56 0.4 0.28 0.2 0.14 0.09 0.05 0.04 0.02 0.01 0.02 0.01 0
I I I I I I I I I I I I I I I I I I I I I I I C I I I C I N I B I I N N N I B I C I I N N I I I I I I B N
33.95 32.9 31.9 30.9 29.9 28.9 27.95 26.95 25.95 24.95 23.95 22.95 22 21 20 19.05 18.05 17.05 16.05 15.05 14.1 13.15 12.2 11.3 10.35 9.45 8.55 7.7 6.85 6.05 5.25 4.55 3.85 3.25 2.66 2.16 1.72 1.35 1.03 0.77 0.57 0.41 0.29 0.21 0.15 0.11 0.08 0.06 0.04 0.04 0.03 0.03 0.02
I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I N I N I B C B B B N N N N I I I I I N I C I B
9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep
65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117
0.01 I 0.01 I 0.02 I 0.02 I 0.03 I 0.03 I 0.04 I 0.05 N 0.05 C 0.06 C 0.07 I 0.09 B 0.1 I 0.12 I 0.13 C 0.16 C 0.19 N 0.21 C 0.24 C 0.28 C 0.33 B 0.38 N 0.44 B 0.52 C 0.61 B 0.72 B 0.85 C 1I 1.18 I 1.4 I 1.66 B 1.96 B 2.31 C 2.71 C 3.15 I 3.7 B 4.3 N 4.9 I 5.65 N 6.4 I 7.2 I 8.05 I 8.95 I 9.85 I 10.8 I 11.75 I 12.75 I 13.7 I 14.7 I 15.7 I 16.7 I 17.7 I 18.65 I
0.04 B 0.04 C 0.05 N 0.04 B 0.05 I 0.05 B 0.06 B 0.07 I 0.08 I 0.09 I 0.1 I 0.11 I 0.13 I 0.14 I 0.15 N 0.18 I 0.2 I 0.23 I 0.26 I 0.3 I 0.34 I 0.39 I 0.45 N 0.53 N 0.62 N 0.73 B 0.86 B 1.01 N 1.2 C 1.42 N 1.67 N 1.97 N 2.32 N 2.73 N 3.2 N 3.75 I 4.35 I 5I 5.7 I 6.45 N 7.3 I 8.15 I 9.05 I 9.95 N 10.9 I 11.9 I 12.85 I 13.85 I 14.8 N 15.8 B 16.8 B 17.8 N 18.85 I
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
1,849 2,691 3,274 2,729 602 2,127 2,633 2,601 1,224 234 861 493 401 1,742 2,455 1,246 310 443 437 1,058 799 991 843 209 222 166 341 137 177 166 1,590 51 107 88 123 80 3,082 1,840 105 569 61 89 76 126 92 60 137 0 0 10 140
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
N N N N N N N N N N X N A X X A N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N N
0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02
B B N A C A C I N N I I I I I I I I I I I I I C C C C C C C C C C C C C C C C C C C C C C C C C C C C
9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep 9-Sep
118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 165 170 175 180 185 190 195 200
19.65 I 20.65 I 21.6 I 22.6 I 23.6 I 24.6 I 25.6 I 26.6 I 27.6 I 28.6 I 29.6 I 30.6 I 31.6 I 32.6 I 33.6 I 34.6 I 35.6 I 36.6 I 37.6 I 38.6 I 39.6 I 40.6 I 41.6 I 42.6 I 43.6 I 44.6 I 45.6 I 46.6 I 47.6 I 48.6 I 49.6 I 50.6 I 51.55 A 52.55 A 53.55 A 54.55 A 55.6 A 56.6 A 57.6 A 58.6 C 59.55 X 60.55 X 61.55 A 66.55 A 71.55 A 76.55 A 81.55 A 86.55 A 91.55 A 96.55 X 101.55 A
SEP5 09 (43) 100 (Quarterlys)
19.85 I 20.85 I 21.85 C 22.85 C 23.85 C 24.85 C 25.85 C 26.85 C 27.85 C 28.85 C 29.85 C 30.85 C 31.85 C 32.85 C 33.85 C 34.85 C 35.85 C 36.85 C 37.85 C 38.85 C 39.85 C 40.85 C 41.85 C 42.85 C 43.85 C 44.85 C 45.85 C 46.85 C 47.85 C 48.85 C 49.85 C 50.85 C 51.85 C 52.85 C 53.85 C 54.85 C 55.85 C 56.85 C 57.85 C 58.85 X 59.85 X 60.85 X 61.8 C 66.8 C 71.8 C 76.8 A 81.8 A 86.8 A 91.8 C 96.8 X 101.8 C
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 19 0 15 0 0 0 21 0 42 0 69 0 673 0 23 0 25 0 36 0 515 0 1,492 0 124 0 123 0 829 0 609 0 123 0 1,200 0 3,329 0 312 0 1,220 0 803 0 244 0 4,633 0 2,391 0 1,690 0 2,182 0 1,825 10 1,518 11 2,646 0 2,541 0 738 20 969 45 6,588 2 1,570 259 2,601 352 5,585 3 1,106 0 3,405
BID 44.65 43.65 42.65 41.65 40.65 39.7 38.65 37.7 36.7 35.7 34.7 33.7 32.7 31.7 30.7 29.7 28.7 27.7 26.7 25.75 24.75 23.75 22.75 21.8 20.8 19.85 18.85 17.9 16.9 15.95 15 14.05 13.15 12.2 11.3 10.4 9.55 8.65 7.85 7.05 6.3 5.55 4.85 4.2 3.6 3 2.54 2.09 1.7 1.36 1.07 0.82
BX C C C C C C C C C C C C C C C C C C C C C C C C C C C B B C C C C I C C C C X I C C I I I I I B C C C I
ASK 44.95 43.95 42.95 41.95 40.95 39.95 38.95 37.95 36.9 35.95 34.9 33.9 32.95 31.95 30.95 29.95 28.95 27.95 27 26 25 24 23 22.05 21.05 20.1 19.1 18.1 17.1 16.15 15.2 14.25 13.3 12.4 11.45 10.6 9.7 8.85 7.95 7.15 6.4 5.65 4.95 4.3 3.65 3.1 2.57 2.12 1.72 1.38 1.09 0.84
AX
Exp Strike CSEP5 09 54 CSEP5 09 55 CSEP5 09 56 CSEP5 09 57 CSEP5 09 58 CSEP5 09 59 CSEP5 09 60 CSEP5 09 61 BSEP5 09 62 CSEP5 09 63 NSEP5 09 64 NSEP5 09 65 CSEP5 09 66 CSEP5 09 67 CSEP5 09 68 CSEP5 09 69 CSEP5 09 70 CSEP5 09 71 CSEP5 09 72 CSEP5 09 73 CSEP5 09 74 CSEP5 09 75 CSEP5 09 76 CSEP5 09 77 CSEP5 09 78 CSEP5 09 79 CSEP5 09 80 CSEP5 09 81 ISEP5 09 82 CSEP5 09 83 CSEP5 09 84 CSEP5 09 85 ISEP5 09 86 CSEP5 09 87 ISEP5 09 88 CSEP5 09 89 CSEP5 09 90 ISEP5 09 91 NSEP5 09 92 ISEP5 09 93 ISEP5 09 94 ISEP5 09 95 CSEP5 09 96 ISEP5 09 97 ISEP5 09 98 ISEP5 09 99 CSEP5 09 100 CSEP5 09 101 XSEP5 09 102 XSEP5 09 103 ISEP5 09 104 NSEP5 09 105
BID 0N 0Q 0Q 0Q 0.01 I 0.01 I 0.01 I 0.01 I 0.01 I 0.02 I 0.03 I 0.03 I 0.04 I 0.05 I 0.06 B 0.07 B 0.08 B 0.09 B 0.1 B 0.11 B 0.13 C 0.14 C 0.16 C 0.18 C 0.2 B 0.23 C 0.26 I 0.3 I 0.34 I 0.39 I 0.45 I 0.52 I 0.6 B 0.69 I 0.8 I 0.91 I 1.06 I 1.22 I 1.41 N 1.62 I 1.86 I 2.15 I 2.47 X 2.83 C 3.2 I 3.65 I 4.2 N 4.75 I 5.35 I 6.05 N 6.75 C 7.5 X
BX
ASK AX 0.02 I 0.02 I 0.02 I 0.02 I 0.03 I 0.03 I 0.03 I 0.04 N 0.05 N 0.05 C 0.06 C 0.07 I 0.08 I 0.09 I 0.1 I 0.1 I 0.11 I 0.12 I 0.13 I 0.14 I 0.16 I 0.17 I 0.19 I 0.21 I 0.24 I 0.27 I 0.3 I 0.33 I 0.38 I 0.43 I 0.49 I 0.55 I 0.63 I 0.72 I 0.83 I 0.95 C 1.09 C 1.24 N 1.43 N 1.65 N 1.89 N 2.18 N 2.5 C 2.86 N 3.3 C 3.75 C 4.25 C 4.8 N 5.45 C 6.15 X 6.85 X 7.65 C
0 55 55 0 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
6,291 5,551 2,914 386 3,374 280 148 199 70 47 167 106 53 101 314 238 224 270 128 704 234 260 200 22 49 45 33 32 10 40 10 32 18 56 64 89 18 36 21 62 18 39 39 47
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0
0.63 0.47 0.35 0.25 0.18 0.13 0.09 0.06 0.04 0.02 0.01 0.01 0.01 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
BID 78.65 77.65 76.65 75.65 74.65 73.65
C I C B B I B I B I I C N Q Q Q N N X N N N N N N N N N N N N N N N N N N N N N N N N N
0.65 0.5 0.38 0.28 0.21 0.16 0.12 0.09 0.07 0.06 0.05 0.04 0.04 0.03 0.03 0.03 0.03 0.03 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03
C C C C C C
ASK 78.9 77.9 76.9 75.9 74.9 73.9
BX
ASEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 NSEP5 NSEP5 BSEP5 BSEP5 BSEP5 BSEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 ISEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5 CSEP5
AX
09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09
106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149
8.3 I 9.15 I 10 I 10.9 I 11.85 I 12.7 C 13.75 I 14.7 C 15.6 C 16.65 C 17.6 C 18.6 N 19.6 N 20.6 N 21.6 C 22.6 N 23.6 N 24.6 C 25.6 C 26.6 C 27.55 C 28.55 C 29.55 C 30.55 C 31.55 C 32.55 C 33.55 C 34.55 C 35.55 C 36.55 C 37.55 C 38.55 C 39.55 C 40.55 C 41.55 C 42.55 C 43.55 C 44.55 C 45.55 C 46.55 C 47.55 C 48.6 C 49.55 C 50.55 C
OCT 09 (59) 100 Exp Strike BID C 9-Oct 20 C 9-Oct 21 C 9-Oct 22 C 9-Oct 23 C 9-Oct 24 C 9-Oct 25
8.45 C 9.3 C 10.2 I 11.1 I 12 C 12.95 C 13.95 C 14.9 C 15.9 C 16.85 C 17.85 C 18.85 C 19.85 C 20.85 C 21.85 C 22.85 C 23.85 C 24.85 C 25.85 C 26.85 C 27.85 C 28.85 C 29.85 C 30.85 C 31.85 C 32.85 C 33.85 C 34.85 C 35.85 C 36.85 C 37.85 C 38.85 C 39.85 C 40.85 C 41.85 C 42.85 C 43.85 C 44.85 C 45.85 C 46.85 C 47.85 C 48.85 C 49.85 C 50.85 C
BX 0 0 0 0 0 0
N X X X X X
ASK AX 0.01 X 0.02 B 0.02 B 0.02 B 0.02 B 0.02 B
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 10 7 0 0 0 0 0 0 1 0 1 0 0 3 0 0 0 0 0 0 0 0 0 0 0 53 0
72.65 71.65 70.65 69.65 68.65 67.65 66.65 65.65 64.65 63.65 62.65 61.65 60.65 59.65 58.65 57.65 56.65 55.65 54.65 53.65 52.65 51.65 50.65 49.65 48.65 47.65 46.65 45.65 44.65 43.65 42.65 41.65 40.65 39.65 38.7 37.7 36.7 35.7 34.7 33.7 32.7 31.7 30.7 29.7 28.75 27.75 26.75 25.75 24.8 23.8 22.85 21.9 20.9
C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C I C C I I I I I I I I I I I I I I I X I
72.9 71.9 70.9 69.9 68.9 67.9 66.9 65.9 64.9 63.9 62.9 61.9 60.9 59.9 58.9 57.9 56.9 55.9 54.9 53.9 52.9 51.9 50.9 49.9 48.9 47.9 46.9 45.9 44.9 43.9 42.9 41.9 40.9 39.9 38.9 37.9 36.9 35.9 34.95 33.9 32.95 31.95 30.95 29.95 28.95 28 27 26 25.05 24.05 23.05 22.05 21.1
C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C X C I N I I X X X I I X I I X I I
9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct
26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0.01 0.01 0.01 0.02 0.02 0.03 0.03 0.04 0.04 0.05 0.06 0.07 0.08 0.09 0.1 0.12 0.14 0.15 0.17 0.19 0.21 0.24 0.27 0.3 0.34 0.38
X X X X X X X X X X X X X X X X X X X B N N N X X X X C C B I I I I I I I I C I I I B B I I I I I I I I I
0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.03 0.04 0.04 0.05 0.05 0.06 0.06 0.07 0.08 0.08 0.09 0.1 0.1 0.12 0.13 0.14 0.15 0.16 0.18 0.2 0.22 0.24 0.27 0.29 0.33 0.37 0.41
B B B B B B B B B B B B B B I I I I I I N I I I I I N N C I I I B B I C X I C I C C I I I I I C C I C I I
0 0 0 8 0 0 1 31 0 119 0 326 0 194 0 608 0 121 0 145 0 443 0 800 0 505 148 1,194 1 939 2 1,665 11 3,682 3 3,612 0 2,520 353 9,072 49 5,966 9 9,523 32 10,524 155 10,303 35 32,801 7 10,251 31 10,130 0 ### 260 12,763 0 5,257 5 11,883 10 13,704 202 781 0 285 0 1,241 0 320 4 3,593 0 3,899 0 10,780 0 1,621 0 850 0 41,088 0 307 0 372 0 305 0 25 0 10 0 0 0 123 0 124 0 0 0 0 0 0
19.95 19 18.05 17.1 16.2 15.25 14.35 13.45 12.55 11.65 10.8 9.95 9.15 8.35 7.55 6.8 6.1 5.45 4.8 4.2 3.65 3.1 2.66 2.24 1.86 1.53 1.25 1 0.79 0.62 0.48 0.37 0.28 0.21 0.16 0.11 0.08 0.06 0.04 0.03 0.02 0.01 0.01 0 0 0 0 0 0 0 0 0 0
I I X I I I I X X C I I X I I I I I I I N I C C C N N I I I I I I C C I I B I B I I I B B A X X N N B X X
20.1 19.15 18.2 17.25 16.3 15.4 14.5 13.55 12.65 11.8 10.95 10.1 9.25 8.45 7.65 6.9 6.2 5.5 4.85 4.25 3.7 3.2 2.69 2.26 1.89 1.56 1.27 1.02 0.81 0.64 0.5 0.39 0.3 0.23 0.18 0.14 0.11 0.09 0.07 0.06 0.05 0.04 0.03 0.03 0.03 0.03 0.02 0.02 0.02 0.02 0.02 0.02 0.02
I I I I X I I I I X I C I I N I I C N I I I C N I I I I I I I I I I I I C I B I I I I I I I I B N X B B B
9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct
79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131
0.43 0.49 0.55 0.62 0.69 0.78 0.88 0.99 1.11 1.25 1.41 1.58 1.77 1.99 2.24 2.5 2.81 3.1 3.5 3.9 4.35 4.8 5.35 5.95 6.55 7.25 7.95 8.7 9.4 10.3 11.15 12.05 12.95 13.85 14.8 15.7 16.65 17.65 18.65 19.6 20.6 21.6 22.6 23.6 24.6 25.6 26.6 27.6 28.6 29.6 30.6 31.6 32.6
I N N B I I B C I N B N B C C I N I N I X I I I I N N I I I I I I N N I I I I I I I I I I I I X X X X A X
0.46 0.51 0.57 0.64 0.72 0.8 0.9 1.01 1.14 1.27 1.43 1.6 1.79 2.02 2.26 2.53 2.83 3.2 3.55 3.95 4.4 4.9 5.45 6 6.65 7.3 8.05 8.8 9.6 10.45 11.3 12.2 13.1 14.05 15 15.95 16.9 17.9 18.85 19.85 20.8 21.85 22.85 23.85 24.85 25.85 26.85 27.85 28.85 29.85 30.85 31.85 32.85
I I I I I C N I I C I N I I N A B I I I I I I I C B C X C I I I I I I I X I N X N I I X X X X X X X X A X
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 1
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
BID BX 78.65 C 73.65 C 68.65 C 63.65 C 62.65 C 61.65 C 60.65 C
B X X X X X X X X B X X X B X X X X X X B X X X X X X X X X X X X X X X X X X X X X X
0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02 0.02
ASK AX 78.9 C 73.9 C 68.9 C 63.9 C 62.9 C 61.9 C 60.9 C
B B B B B B B B B B B B B B B B B B B B B B I I I I I I I I I I I I I I I I I I I I I
9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct 9-Oct
132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 175 180 185 190 195 200
33.6 34.6 35.6 36.6 37.6 38.6 39.6 40.6 41.6 42.6 43.6 44.6 45.6 46.6 47.6 48.6 49.6 50.6 51.6 52.6 53.6 54.6 55.6 56.6 57.6 58.6 59.6 60.6 61.6 62.6 63.6 64.6 65.6 66.6 67.6 68.6 69.6 76.6 81.6 86.6 91.6 96.6 101.6
DEC 09 (122) 100 Exp Strike BID BX 9-Dec 20 0X 9-Dec 25 0N 9-Dec 30 0N 9-Dec 35 0A 9-Dec 36 0X 9-Dec 37 0B 9-Dec 38 0.01 I
X X X X X X X X X X X X C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C
33.85 34.85 35.85 36.85 37.85 38.85 39.85 40.85 41.85 42.85 43.85 44.85 45.85 46.85 47.85 48.85 49.85 50.85 51.85 52.85 53.85 54.85 55.85 56.85 57.85 58.85 59.85 60.85 61.85 62.85 63.85 64.85 65.85 66.85 67.85 68.85 69.85 76.85 81.85 86.8 91.8 96.8 101.8
X X X X X X X X X X X X C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C
ASK AX 0.03 N 0.04 I 0.04 I 0.04 N 0.05 I 0.05 I 0.05 I
0 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 34 0 0 0 0 0 0 0 0 0 22 0 8 0 0 0 3 0 12 0 1,643 0 10 0 30 0 38 0 3 0 1,086 0 23 0 190 0 517 0 66 0 10,775 0 526 0 1,786 0 2,193 0 2,638 0 4,539 0 2,870 0 3,373 0 2,693 0 2,759 15 22,052 0 3,201 0 4,201 0 2,688 0 4,027 0 39,780 0 5,510 0 6,110 0 9,831 0 12,193 1 50,063 50 19,468
59.65 C 58.65 C 57.65 C 56.65 C 55.65 C 54.65 C 53.65 C 52.65 C 51.65 C 50.65 C 49.65 I 48.65 C 47.65 I 46.65 I 45.65 I 44.7 I 43.7 I 42.65 I 41.7 C 40.7 C 39.7 C 38.7 I 37.7 I 36.75 I 35.8 C 34.75 I 33.8 C 32.8 I 31.85 I 30.85 C 29.9 I 28.9 I 27.95 I 27 I 26.05 I 25.15 I 24.2 C 23.3 N 22.35 I 21.45 I 20.5 I 19.65 I 18.75 I 17.85 I 17 I 16.15 C 15.3 I 14.5 I 13.7 I 12.9 I 12.1 I 11.35 I 10.6 I
59.9 C 58.9 C 57.9 C 56.9 C 55.9 C 54.9 C 53.9 C 52.9 C 51.9 C 50.9 C 49.9 I 48.9 C 47.9 C 46.9 C 45.9 C 44.9 C 43.9 C 42.9 N 41.95 C 40.95 C 39.95 C 38.95 C 37.95 C 37 I 36 C 35 C 34 C 33.05 I 32.05 C 31.1 C 30.1 C 29.15 N 28.2 I 27.25 I 26.25 C 25.3 B 24.4 C 23.45 C 22.5 I 21.65 I 20.7 I 19.8 C 18.9 I 18 C 17.15 C 16.3 C 15.45 N 14.65 I 13.8 C 13 C 12.25 C 11.5 I 10.7 I
9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec
39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91
0.01 I 0.01 I 0.01 I 0.01 I 0.01 I 0.01 I 0.05 I 0.02 I 0.03 I 0.03 I 0.04 I 0.09 I 0.06 I 0.07 I 0.1 I 0.1 I 0.11 I 0.13 I 0.15 I 0.17 I 0.19 I 0.25 N 0.24 I 0.27 I 0.31 I 0.34 I 0.39 I 0.42 I 0.47 I 0.51 I 0.56 I 0.62 C 0.67 I 0.73 I 0.8 I 0.88 I 0.96 I 1.05 C 1.15 C 1.25 C 1.36 C 1.48 I 1.61 C 1.74 I 1.9 C 2.06 I 2.23 I 2.42 X 2.62 I 2.84 I 3.05 I 3.35 N 3.55 I
0.05 I 0.06 I 0.06 I 0.06 I 0.07 I 0.07 I 0.08 I 0.08 I 0.09 I 0.1 I 0.1 I 0.12 I 0.12 I 0.14 I 0.15 I 0.16 I 0.18 I 0.19 I 0.21 I 0.23 I 0.25 I 0.26 N 0.3 I 0.33 I 0.36 I 0.38 I 0.42 I 0.46 I 0.5 I 0.55 I 0.59 C 0.65 I 0.7 N 0.77 I 0.83 I 0.9 N 0.98 B 1.07 N 1.17 N 1.27 A 1.38 N 1.5 N 1.64 I 1.77 C 1.92 N 2.09 C 2.26 N 2.44 B 2.65 C 2.87 A 3.15 I 3.4 I 3.65 I
0 18,676 10 20,588 0 28,079 40 52,009 40 27,575 0 25,856 22 20,080 146 15,541 50 85,218 7 14,571 3 20,475 0 14,502 348 12,774 200 54,847 16 21,416 553 6,851 16 23,558 20 16,639 30 21,564 0 5,590 0 3,126 3 2,601 0 1,920 0 13,153 0 3,236 0 2,278 0 2,246 0 3,092 2 12,051 0 4,164 0 7,134 0 707 0 1,927 0 13,139 0 2,888 0 481 0 118 0 920 180 21,852 0 0 0 30 0 20 0 10 1 9,243 0 9,648 0 14,001 0 12,899 0 7,111 0 12,158 0 10,163 0 13,844 0 12,405 0 14,660
9.85 I 9.15 I 8.5 I 7.85 I 7.2 I 6.6 I 6I 5.45 I 4.95 I 4.45 I 3.95 I 3.55 I 3.1 I 2.76 N 2.42 I 2.1 X 1.81 I 1.56 N 1.33 N 1.13 I 0.95 N 0.79 I 0.66 N 0.54 I 0.43 X 0.35 I 0.28 I 0.22 I 0.17 I 0.13 I 0.1 I 0.07 I 0.05 I 0.03 I 0.02 I 0.01 I 0A 0A 0A 0.01 C 0N 0N 0N 0N 0.02 I 0N 0N 0N 0N 0N 0N 0N 0N
10 I 9.3 C 8.6 I 7.95 I 7.3 I 6.7 I 6.1 I 5.55 I 5I 4.55 I 4.05 I 3.6 I 3.2 I 2.8 I 2.46 C 2.13 I 1.85 I 1.59 I 1.35 N 1.16 I 0.97 I 0.82 I 0.68 I 0.57 I 0.47 C 0.38 I 0.31 I 0.25 C 0.2 I 0.16 I 0.13 B 0.11 C 0.09 C 0.08 C 0.06 C 0.06 C 0.05 C 0.05 C 0.04 C 0.04 C 0.04 I 0.04 I 0.04 I 0.04 I 0.03 C 0.03 C 0.02 X 0.03 C 0.03 C 0.03 C 0.03 C 0.03 C 0.03 C
9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec
92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 140 145 150 155 160 165 170 175 180
3.85 I 4.15 I 4.5 I 4.85 I 5.25 I 5.65 I 6.05 I 6.55 I 7I 7.55 I 8.05 I 8.65 I 9.25 I 9.9 I 10.55 I 11.25 I 11.95 I 12.7 I 13.5 I 14.3 N 15.1 I 15.95 I 16.85 I 17.7 I 18.6 I 19.55 I 20.45 I 21.4 I 22.3 I 23.3 I 24.25 I 25.25 I 26.2 I 27.2 I 28.2 I 29.15 I 30.15 I 31.15 I 32.15 I 33.15 I 34.15 I 35.15 I 36.15 I 37.15 I 42.15 I 47.05 A 52 A 57 A 62 A 67 A 72 A 76.95 A 82 C
3.95 I 4.25 I 4.6 I 4.95 I 5.35 I 5.75 I 6.15 N 6.65 I 7.1 I 7.65 I 8.2 I 8.75 C 9.35 C 10 C 10.65 I 11.35 C 12.1 C 12.9 I 13.65 C 14.45 C 15.3 I 16.15 I 17 I 17.9 C 18.75 B 19.7 C 20.65 N 21.6 C 22.55 B 23.55 I 24.5 B 25.45 C 26.45 B 27.45 C 28.4 N 29.4 N 30.4 C 31.4 C 32.4 C 33.4 B 34.4 N 35.4 N 36.4 N 37.35 B 42.35 N 47.75 A 52.75 A 57.75 A 62.75 A 67.75 A 72.7 A 77.7 A 82.7 C
0 4,732 0 7,123 0 9,482 0 10,731 0 8,000 0 23,383
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 11 0 0 0 0 0 12 0 0 0 0 0 2 0 6 0 2,045 0 21 0 16 0 33 0 4 0 159 0 32 0 48 0 5 0 87 0 1,155 10 300 0 1,064 0 78 0 68 0 2,971 0 159 0 4,278 0 1,178 0 99 0 16,412 0 1,000 0 6,873 0 293 0 1,016 0 7,832 0 1,641 0 807
0N 0N 0N 0N 0N 0N
BID 44.65 43.65 42.65 41.65 40.7 39.7 38.7 37.7 36.7 35.75 34.75 33.8 32.8 31.8 30.85 29.9 28.95 27.95 27.05 26.1 25.15 24.25 23.3 22.4 21.45 20.55 19.7 18.8 17.9 17.1 16.25 15.4 14.6 13.8 13 12.25 11.45 10.75 10.05 9.35 8.65 8.05 7.4 6.8
0.03 C 0.03 C 0.03 C 0.03 C 0.03 C 0.02 C
BX C C C C C C C C C C C C C C C C C B C C C C C C C C C C B X X X I I I I I I I I I I I I
ASK 45 44 43 42 41 40 39 38 37.05 36.05 35.05 34.1 33.1 32.15 31.15 30.2 29.2 28.25 27.3 26.3 25.4 24.45 23.5 22.6 21.7 20.8 19.9 19 18.15 17.3 16.45 15.6 14.8 13.95 13.2 12.4 11.65 10.9 10.2 9.5 8.8 8.15 7.5 6.95
9-Dec 9-Dec 9-Dec 9-Dec 9-Dec 9-Dec
185 190 195 200 205 210
86.95 C 91.95 A 96.95 A 101.95 A 106.95 A 111.95 C
DEC5 09 (135) 100 (Quarterlys) AX Exp Strike BID BX CDEC5 09 54 0.11 I CDEC5 09 55 0.13 I CDEC5 09 56 0.16 I CDEC5 09 57 0.18 I CDEC5 09 58 0.2 I CDEC5 09 59 0.23 C CDEC5 09 60 0.26 N CDEC5 09 61 0.28 I CDEC5 09 62 0.32 N CDEC5 09 63 0.34 I CDEC5 09 64 0.39 I CDEC5 09 65 0.43 I CDEC5 09 66 0.48 C CDEC5 09 67 0.52 I CDEC5 09 68 0.57 I CDEC5 09 69 0.63 I CDEC5 09 70 0.7 I CDEC5 09 71 0.76 I CDEC5 09 72 0.83 I CDEC5 09 73 0.91 I BDEC5 09 74 0.99 I CDEC5 09 75 1.08 I CDEC5 09 76 1.18 I CDEC5 09 77 1.28 I CDEC5 09 78 1.39 I CDEC5 09 79 1.51 I CDEC5 09 80 1.64 I CDEC5 09 81 1.79 N CDEC5 09 82 1.93 I CDEC5 09 83 2.08 I CDEC5 09 84 2.25 I CDEC5 09 85 2.45 A CDEC5 09 86 2.63 I CDEC5 09 87 2.83 I DEC5 I 09 88 3.05 I DEC5 I 09 89 3.25 I DEC5 I 09 90 3.55 A DEC5 I 09 91 3.8 I DEC5 I 09 92 4.1 I DEC5 I 09 93 4.45 I DEC5 I 09 94 4.75 I DEC5 I 09 95 5.15 I DEC5 I 09 96 5.5 I DEC5 I 09 97 5.9 I
87.7 C 92.7 A 97.7 A 102.7 A 107.65 A 112.65 C
ASK AX 0.18 I 0.2 I 0.22 I 0.24 I 0.25 I 0.29 I 0.31 I 0.34 I 0.37 I 0.41 I 0.44 I 0.49 I 0.53 I 0.58 I 0.63 I 0.69 I 0.75 I 0.81 I 0.88 I 0.95 I 1.04 I 1.13 I 1.22 I 1.32 I 1.43 I 1.55 I 1.68 I 1.82 I 1.99 I 2.13 I 2.31 C 2.5 N 2.69 N 2.9 I 3.15 I 3.4 I 3.65 I 3.95 I 4.2 A 4.55 I 4.9 I 5.25 I 5.65 I 6.05 I
0 1,565 2 2,224 0 4,623 0 1,871 0 1,310 0 259 0 1,014 0 5,790 0 121 0 172 0 386 0 1,082 0 12,959 0 207 0 1,162 0 980 0 308 0 9,075 0 675 0 333 0 546 0 638 2 1,261 0 516 0 235 0 177 0 185 0 2,508 0 793 0 1,492 0 2,144 0 425 0 1,744 0 1,534 0 1,232 0 349 0 519 0 606 0 626 0 968 0 236 0 347 0 1,683 0 874 0 933 0 1,092 0 1,313 0 1,251 0 1,526 0 1,679 0 2,050 0 2,831 0 3,825
6.2 5.65 5.15 4.65 4.15 3.75 3.3 2.97 2.61 2.29 1.99 1.71 1.48 1.27 1.08 0.91 0.76 0.63 0.53 0.42 0.34 0.27 0.21 0.16 0.12 0.09 0.1 0.04 0.02 0.01 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
I I I I I I I C I B I I C I I I I N B I I I I I I I N I I I B B A X B B N X N N B B B B B B B N N N B B N
6.35 5.8 5.25 4.75 4.3 3.85 3.4 3.05 2.68 2.35 2.05 1.79 1.54 1.33 1.13 0.96 0.81 0.68 0.57 0.48 0.4 0.33 0.28 0.23 0.18 0.16 0.13 0.11 0.1 0.08 0.07 0.07 0.06 0.05 0.05 0.05 0.04 0.06 0.04 0.05 0.04 0.04 0.05 0.04 0.04 0.05 0.04 0.04 0.04 0.05 0.04 0.04 0.04
DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I NDEC5 DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I DEC5 I CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 CDEC5 NDEC5
09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09 09
98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150
6.35 I 6.85 A 7.3 I 7.8 I 8.35 I 8.9 I 9.5 I 10.05 I 10.7 I 11.4 I 12.15 I 12.9 C 13.65 X 14.4 C 15.25 C 16.1 C 16.95 C 17.8 B 18.7 B 19.6 C 20.5 X 21.45 C 22.4 C 23.3 C 24.25 C 25.2 C 26.2 C 27.15 C 28.15 C 29.15 C 30.15 C 31.1 C 32.1 C 33.1 C 34.1 C 35.15 N 36.1 C 37.1 C 38.1 B 39.05 C 40.1 B 41.05 C 42.05 C 43.05 C 44.05 C 45.05 C 46.05 C 47.05 B 48.05 C 49.05 C 50.05 C 51.05 C 52.05 C
6.45 N 6.95 I 7.4 C 7.95 I 8.5 I 9.05 I 9.65 I 10.25 C 10.9 C 11.6 X 12.35 I 13.1 C 13.85 X 14.65 X 15.45 C 16.3 C 17.15 C 18.05 C 18.9 C 19.8 C 20.75 C 21.7 X 22.6 B 23.6 C 24.55 C 25.55 C 26.5 C 27.5 C 28.45 C 29.45 C 30.45 C 31.45 C 32.4 C 33.4 C 34.4 C 35.4 C 36.4 C 37.4 C 38.4 C 39.4 C 40.4 C 41.4 C 42.4 C 43.4 C 44.4 C 45.4 C 46.4 C 47.4 C 48.4 C 49.4 C 50.4 C 51.4 C 52.4 C
Volume Open.Int 0 0 0 0 0 0 0 0 0 4 0 2 0 40 0 10 0 0 0 0 0 0 0 0 0 20 0 114 0 198 0 30 0 153 0 3 0 2 0 68 0 88 0 51 0 1 0 0 0 36 0 138 0 107 0 21 0 138 0 1,402 0 614 0 631 0 46 0 363 0 989 0 1,197 0 1,208 0 330 0 268 0 311 0 353 0 32,285 0 906 0 2,574 0 3,265 0 1,526 0 8,213 0 1,581 0 2,677 0 1,204
BID 78.6 73.6 68.6 63.6 58.6 53.65 48.6 47.6 46.65 45.6 44.65 43.65 42.7 41.7 40.7 39.75 38.75 37.7 36.8 35.75 34.85 33.9 32.85 32 31.1 30.15 29.15 28.25 27.4 26.5 25.65 24.75 23.85 23 22.1 21.25 20.4 19.55 18.75 17.9 17.15 16.35 15.6 14.85 14.1 13.4 12.7 12 11.3 10.6
BX I I I I I I I I A I A I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I
ASK 79 74 69 64 59 54 49 48 47 46 45 44.05 43.05 42.05 41.05 40.1 39.1 38.1 37.15 36.2 35.15 34.25 33.2 32.35 31.4 30.45 29.55 28.55 27.7 26.8 25.9 25 24.1 23.25 22.4 21.55 20.7 19.85 19 18.2 17.35 16.55 15.8 15.05 14.3 13.6 12.9 12.15 11.45 10.8
MAR 10 (213) 100 AX Exp Strike BID BX I 10-Mar 20 0N I 10-Mar 25 0N I 10-Mar 30 0B I 10-Mar 35 0.02 I I 10-Mar 40 0.07 I I 10-Mar 45 0.14 I I 10-Mar 50 0.25 B I 10-Mar 51 0.27 X I 10-Mar 52 0.3 I I 10-Mar 53 0.33 I I 10-Mar 54 0.37 I I 10-Mar 55 0.4 I I 10-Mar 56 0.44 I I 10-Mar 57 0.47 I I 10-Mar 58 0.52 I I 10-Mar 59 0.57 I I 10-Mar 60 0.63 C I 10-Mar 61 0.68 I I 10-Mar 62 0.73 I I 10-Mar 63 0.8 I C 10-Mar 64 0.86 I I 10-Mar 65 0.93 I C 10-Mar 66 1.01 I I 10-Mar 67 1.09 I I 10-Mar 68 1.17 I I 10-Mar 69 1.26 I I 10-Mar 70 1.36 I C 10-Mar 71 1.46 I I 10-Mar 72 1.57 I I 10-Mar 73 1.69 I I 10-Mar 74 1.82 I I 10-Mar 75 1.94 I I 10-Mar 76 2.08 I I 10-Mar 77 2.23 I I 10-Mar 78 2.38 I I 10-Mar 79 2.53 I C 10-Mar 80 2.72 I C 10-Mar 81 2.9 I C 10-Mar 82 3.1 I C 10-Mar 83 3.3 I C 10-Mar 84 3.5 I C 10-Mar 85 3.75 I C 10-Mar 86 4I X 10-Mar 87 4.25 I I 10-Mar 88 4.5 I I 10-Mar 89 4.8 I I 10-Mar 90 5.1 I C 10-Mar 91 5.4 I I 10-Mar 92 5.75 I I 10-Mar 93 6.1 I
ASK AX 0.03 I 0.03 I 0.05 I 0.08 I 0.13 I 0.2 I 0.3 I 0.33 I 0.35 I 0.38 I 0.4 C 0.43 C 0.47 I 0.52 C 0.56 I 0.61 I 0.66 I 0.72 C 0.77 C 0.84 I 0.9 C 0.98 I 1.06 I 1.13 I 1.22 I 1.31 I 1.4 I 1.51 C 1.61 C 1.73 C 1.86 I 1.98 N 2.13 I 2.28 I 2.44 I 2.61 I 2.78 N 2.97 N 3.2 C 3.4 I 3.6 I 3.85 I 4.1 C 4.35 C 4.6 I 4.9 I 5.2 I 5.5 I 5.85 I 6.2 I
0 4,644 0 4,324 0 1,868 0 898 0 3,927 0 8,801 0 6,491 0 3,515 0 1,447 0 3,141 0 3,227 0 24,057 0 1,437 0 713 0 1,267 0 1,571 13 32,602 0 2,944 0 2,167 0 1,333 0 1,583 0 2,026 0 670 0 600 0 902 0 337 0 1,251 0 162 0 764 0 194 0 849 0 10,941 0 4,840 0 5,521 0 10,961 0 6,965 0 5,804 0 810 0 8 0 12 0 0 0 120 0 0 0 0 0 500
Volume Open.Int 0 0 0 0 0 0 0 0 0 11
10 9.35 8.8 8.2 7.65 7.1 6.6 6.1 5.6 5.15 4.7 4.3 3.9 3.55 3.2 2.9 2.63 2.34 2.1 1.84 1.65 1.46 1.28 1.12 0.96 0.84 0.73 0.63 0.53 0.45 0.39 0.32 0.27 0.23 0.19 0.15 0.12 0.04 0 0 0 0 0 0 0
BID BX 38.75 C 37.8 C 36.75 C 35.85 C 34.9 C
I 10.15 I 9.55 I 8.9 I 8.35 I 7.75 I 7.2 I 6.7 I 6.2 I 5.7 I 5.25 I 4.85 I 4.45 I 4.05 I 3.7 I 3.35 I 3.05 I 2.69 I 2.43 X 2.15 I 1.93 X 1.71 X 1.52 I 1.33 C 1.17 C 1.03 C 0.9 I 0.78 I 0.68 I 0.58 I 0.5 I 0.43 I 0.38 I 0.32 I 0.28 I 0.24 I 0.2 X 0.18 B 0.09 B 0.05 B 0.05 X 0.05 X 0.03 B 0.03 N 0.03 X 0.03
I I N I I I C I C I I I I I I I I I I I I I I I I I I I I I C I I I I I I I C I I I I I I
10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar 10-Mar
94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 135 140 145 150 155 160 165 170
6.45 I 6.85 I 7.25 I 7.7 I 8.15 I 8.55 I 9.1 I 9.6 I 10.15 I 10.7 I 11.25 I 11.85 I 12.4 I 13.1 C 13.7 I 14.45 I 15.2 I 15.8 I 16.6 I 17.45 I 18.25 I 19 X 19.75 I 20.7 N 21.45 I 22.4 I 23.2 I 24.1 I 25 I 25.9 I 26.8 I 27.75 I 28.7 I 29.65 I 30.6 I 31.55 I 32.55 I 37.45 I 42.4 I 47.35 I 52.35 I 57.35 I 62.3 I 67.3 I 72.3 I
MAR5 10 (225) 100 (Quarterlys) ASK AX Exp Strike BID BX 39.1 C MAR5 10 60 0.67 X 38.15 C MAR5 10 61 0.73 B 37.15 C MAR5 10 62 0.8 B 36.2 C MAR5 10 63 0.86 B 35.25 C MAR5 10 64 0.93 B
6.6 I 7I 7.4 C 7.8 I 8.25 C 8.75 I 9.2 C 9.7 N 10.25 C 10.8 N 11.4 C 12 C 12.65 C 13.3 C 14 C 14.65 C 15.35 C 16.1 C 16.9 I 17.7 I 18.45 I 19.3 I 20.05 C 20.95 I 21.8 I 22.75 I 23.5 I 24.4 I 25.4 I 26.25 X 27.3 I 28.15 I 29.05 N 30.05 I 31.1 I 32 I 32.9 N 37.8 B 42.75 N 47.8 I 52.7 C 57.7 B 62.7 C 67.75 I 72.75 I
ASK AX 0.73 N 0.79 C 0.85 C 0.92 C 0.99 C
0 7 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 10 0 0 0 10 0 0 0 11 0 3 0 3,909 0 21 0 1,707 0 120 0 103 0 30 0 43 0 17 0 1,263 0 37 0 52 0 41 0 162 0 21 0 91 0 6 0 0 0 15 0 193 0 0 0 0 0 54 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
33.85 C 33 C 32.05 C 31.1 C 30.15 C 29.25 C 28.3 C 27.4 C 26.5 C 25.6 C 24.7 C 23.85 C 22.95 C 22.1 C 21.25 B 20.45 C 19.65 C 18.8 C 18 C 17.2 C 16.4 C 15.65 C 14.95 C 14.15 C 13.5 C 12.75 C 12.1 C 11.4 C 10.75 X 10.1 C 9.5 C 8.9 X 8.35 C 7.75 X 7.2 X 6.7 X 6.2 X 5.75 X 5.3 I 4.85 I 4.45 X 4.05 I 3.7 X 3.35 I 3X 2.72 X 2.47 C 2.19 X 1.95 X 1.73 X 1.53 X 1.35 C 1.19 C
34.25 C 33.3 C 32.35 C 31.45 B 30.5 B 29.6 B 28.65 B 27.75 B 26.85 C 25.95 B 25.05 C 24.2 B 23.3 B 22.45 B 21.6 C 20.75 C 19.95 C 19.15 C 18.3 C 17.55 X 16.75 X 16 C 15.25 C 14.5 C 13.75 C 13.05 C 12.3 B 11.7 C 11.05 C 10.4 C 9.7 C 9.1 C 8.5 C 8C 7.4 C 6.95 C 6.45 C 5.95 C 5.45 I 5I 4.6 I 4.2 I 3.85 I 3.5 I 3.15 I 2.84 I 2.56 I 2.29 I 2.05 I 1.83 I 1.62 I 1.44 I 1.27 I
MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5
10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10
65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117
1B 1.08 B 1.16 X 1.25 X 1.35 B 1.45 B 1.55 X 1.67 B 1.79 B 1.91 B 2.05 B 2.19 B 2.34 B 2.5 B 2.67 B 2.85 C 3I 3.2 I 3.45 I 3.65 I 3.9 X 4.15 C 4.4 X 4.65 I 4.95 I 5.25 I 5.6 X 5.9 C 6.25 C 6.65 X 7X 7.4 X 7.85 X 8.3 C 8.75 C 9.25 X 9.75 X 10.25 X 10.8 I 11.45 C 12.05 B 12.6 C 13.25 X 13.9 I 14.55 I 15.25 C 16 C 16.8 C 17.5 C 18.25 C 19.05 C 19.85 C 20.7 C
1.06 I 1.14 I 1.22 I 1.31 I 1.41 I 1.51 B 1.62 I 1.73 I 1.85 I 1.98 I 2.12 I 2.26 I 2.41 I 2.57 I 2.75 I 2.94 I 3.15 I 3.35 I 3.55 I 3.8 I 4I 4.25 I 4.55 I 4.8 I 5.1 I 5.4 I 5.75 C 6.1 C 6.45 C 6.8 C 7.2 C 7.6 C 8C 8.5 C 9C 9.45 C 9.95 C 10.45 C 11 I 11.65 C 12.25 C 12.85 C 13.55 C 14.15 C 14.85 X 15.55 C 16.25 C 17.05 C 17.85 C 18.65 C 19.45 C 20.2 C 21 C
0 0 0 0 0 0 0 0 0 0 0 0 0
0 1 0 0 0 0 0 0 0 0 468 0 468
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 3 8 0 0 0 0 0 0 0 0 0 4 0 0 0 0 0 0 0 0 0 0 0 33 0 0 0 30 0 20 0 32 0 0 0 0 0 0 0 9 0 164 0 142 0 411 0 0 0 0 3 12 0 0 0 0 0 78 0 620 0 633
1.04 X 0.91 C 0.79 B 0.69 B 0.59 B 0.5 I 0.43 I 0.36 I 0.31 B 0.26 N 0.21 I 0.18 I 0.15 I
BID 78.65 73.65 68.65 63.65 58.65 53.65 48.65 47.65 46.65 45.7 44.7 43.75 42.75 41.8 40.8 39.85 38.9 37.95 37 35.95 35 34.2 33.25 32.35 31.45 30.55 29.65 28.75 27.9 27 26.15 25.3 24.45 23.65 22.8 22 21.2
1.12 I 0.98 I 0.87 I 0.76 I 0.66 I 0.58 I 0.5 I 0.43 I 0.37 N 0.32 I 0.28 I 0.24 N 0.21 I
BX X X X A A A A X X X X A X X I X A B B N N A B I I C C I I I I I I I C C C
ASK 78.9 73.95 68.9 63.95 58.95 53.95 49 48 47 46 45.05 44.05 43.1 42.1 41.15 40.15 39.2 38.15 37.2 36.25 35.3 34.4 33.45 32.55 31.7 30.75 29.9 29.05 28.15 27.3 26.4 25.5 24.65 23.9 23 22.2 21.35
MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5 MAR5
AX
10 10 10 10 10 10 10 10 10 10 10 10 10
118 119 120 121 122 123 124 125 126 127 128 129 130
21.55 B 22.4 C 23.3 B 24.15 C 25.05 C 26 N 26.9 C 27.85 C 28.75 C 29.7 C 30.65 C 31.65 C 32.6 C
JUN 10 (304) 100 Exp Strike BID BX C 10-Jun 20 0B X 10-Jun 25 0.01 I C 10-Jun 30 0.03 I A 10-Jun 35 0.07 I A 10-Jun 40 0.18 X A 10-Jun 45 0.28 I A 10-Jun 50 0.48 N X 10-Jun 51 0.5 I C 10-Jun 52 0.56 I C 10-Jun 53 0.61 I X 10-Jun 54 0.67 I A 10-Jun 55 0.72 I X 10-Jun 56 0.78 I C 10-Jun 57 0.85 I B 10-Jun 58 0.91 I C 10-Jun 59 0.98 C C 10-Jun 60 1.06 C C 10-Jun 61 1.15 I B 10-Jun 62 1.23 I B 10-Jun 63 1.33 I C 10-Jun 64 1.42 C C 10-Jun 65 1.52 I B 10-Jun 66 1.63 I C 10-Jun 67 1.75 I X 10-Jun 68 1.87 I C 10-Jun 69 2I C 10-Jun 70 2.13 I I 10-Jun 71 2.27 I I 10-Jun 72 2.42 I I 10-Jun 73 2.57 I C 10-Jun 74 2.74 I C 10-Jun 75 2.91 X C 10-Jun 76 3.05 I C 10-Jun 77 3.25 I C 10-Jun 78 3.45 I C 10-Jun 79 3.65 I C 10-Jun 80 3.85 I
21.85 C 22.7 C 23.65 C 24.5 C 25.4 C 26.3 C 27.25 C 28.25 C 29.1 N 30.05 N 31.1 C 32.05 C 33 C
ASK AX 0.04 I 0.05 I 0.08 I 0.12 I 0.2 I 0.33 I 0.52 I 0.56 I 0.61 I 0.66 I 0.72 I 0.77 I 0.84 I 0.9 I 0.97 I 1.05 I 1.13 I 1.21 I 1.3 I 1.39 I 1.49 I 1.59 I 1.7 I 1.81 I 1.93 I 2.05 I 2.19 I 2.33 I 2.47 I 2.63 I 2.79 I 2.97 I 3.15 N 3.35 I 3.55 I 3.75 C 4I
0 0 0 0 0 0 0 0 0 0 0 0 0 2 0 0 0 0 0 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
851 2,344 590 109 202 33 123 1,108 169 711 4 455 30 291 403 0 604 2,598 58 3,138 259 518 270 338 45 249 27 67 104 1,984 36 490 1,863 465 606 546 276 4 0 24 313 472 462 1,572 1,561 1,012 1,074 2,519 5,621 3,491 301 0 40
20.4 19.65 18.85 18.1 17.35 16.6 15.95 15.2 14.55 13.85 13.2 12.55 11.9 11.3 10.7 10.1 9.55 8.95 8.45 7.9 7.4 6.95 6.5 6.05 5.65 5.2 4.85 4.45 4.1 3.8 3.45 3.2 2.9 2.63 2.39 2.2 1.96 1.79 1.6 1.44 1.28 1.15 1.02 0.91 0.8 0.7 0.61 0.53 0.46 0.41 0.19 0.08 0.02
I I I C C I I I C I C C I I C I I I I I I I I I C I I I I C I I I I I I I I I I I I I I I I I I I I I I I
20.6 19.8 19.05 18.3 17.55 16.8 16.1 15.45 14.7 14 13.35 12.7 12.05 11.5 10.85 10.25 9.75 9.1 8.65 8.05 7.55 7.1 6.6 6.2 5.75 5.35 4.95 4.6 4.25 3.9 3.6 3.3 3 2.73 2.49 2.27 2.05 1.85 1.67 1.51 1.35 1.2 1.07 0.96 0.86 0.76 0.68 0.59 0.52 0.46 0.24 0.14 0.08
C C I C C I C I C I C I I C I I I I I I I C I I I I I C C I C I I I I I I I I I I I I I C I I I I I C I I
10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun 10-Jun
81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 135 140 145
4.1 I 4.35 I 4.6 I 4.85 I 5.1 I 5.4 I 5.65 I 5.95 I 6.3 I 6.6 I 6.95 I 7.35 I 7.75 I 8.1 I 8.55 I 8.9 I 9.4 I 9.85 I 10.25 I 10.8 I 11.3 I 11.85 I 12.35 I 12.95 X 13.45 I 14.1 I 14.65 I 15.35 I 16 I 16.6 I 17.3 I 18 I 18.8 I 19.45 I 20.2 C 21.1 N 21.8 I 22.55 C 23.4 C 24.2 C 25.05 C 26 I 26.9 I 27.65 I 28.65 I 29.45 I 30.45 I 31.4 A 32.3 A 33.15 C 37.95 X 42.85 X 47.75 B
4.2 I 4.45 I 4.7 I 4.95 I 5.2 I 5.5 I 5.8 I 6.1 I 6.4 I 6.75 I 7.1 I 7.5 I 7.85 C 8.2 C 8.65 C 9.05 I 9.55 I 9.95 C 10.45 C 10.95 I 11.45 C 11.95 C 12.5 C 13.1 C 13.65 C 14.25 C 14.9 C 15.5 C 16.15 C 16.85 C 17.5 C 18.3 C 19 C 19.75 C 20.5 C 21.3 C 22.05 X 22.85 X 23.7 C 24.55 C 25.4 C 26.25 N 27.15 I 28 I 28.9 I 29.75 X 30.7 X 31.6 X 32.5 C 33.45 C 38.25 C 43.1 C 48 B
0 0 0 0 0
0 0 0 0 0
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 50 0 0 0 0 0 0 0 60 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 1 0 0 0 0 0 4 0 10 0 10 0 11 0 749 0 5 0 264 0 251 0 180 0 185 0 281 0 274 0 294 0 43 0 36 0 0 0 0
0 0 0 0 0
BID 34.15 33.2 32.3 31.4 30.5 29.6 28.75 27.85 27 26.15 25.3 24.5 23.65 22.85 22.05 21.25 20.45 19.65 18.9 18.15 17.45 16.7 16 15.3 14.6 13.95 13.3 12.65 12 11.4 10.8 10.2 9.65 9.1 8.6 8.05 7.55 7.1 6.6 6.15 5.75 5.35 4.95 4.6 4.25
B X B B N
0.06 0.04 0.05 0.04 0.03
C C C C C C C B C C C C C C C C C C C C C C C X C C X C C X C C I I C I I C I I I I I I I
ASK 34.55 33.55 32.6 31.75 30.8 29.95 29.1 28.15 27.3 26.5 25.6 24.85 24 23.2 22.3 21.5 20.7 19.9 19.25 18.45 17.7 16.95 16.2 15.5 14.8 14.2 13.5 12.9 12.2 11.6 11 10.4 9.9 9.35 8.8 8.2 7.7 7.3 6.8 6.35 5.9 5.55 5.1 4.75 4.4
BX
I I I I I
10-Jun 10-Jun 10-Jun 10-Jun 10-Jun
150 155 160 165 170
52.7 A 57.65 C 62.65 X 67.6 C 72.6 A
JUN5 10 (316) 100 (Quarterlys) AX Exp Strike BID BX CJUN5 10 65 1.6 B CJUN5 10 66 1.71 X CJUN5 10 67 1.82 X CJUN5 10 68 1.93 I CJUN5 10 69 2.06 X CJUN5 10 70 2.2 C CJUN5 10 71 2.34 X CJUN5 10 72 2.49 I CJUN5 10 73 2.66 X CJUN5 10 74 2.83 B CJUN5 10 75 3X CJUN5 10 76 3.15 I CJUN5 10 77 3.35 I CJUN5 10 78 3.55 I CJUN5 10 79 3.75 I CJUN5 10 80 4C IJUN5 10 81 4.2 I IJUN5 10 82 4.45 X CJUN5 10 83 4.7 I CJUN5 10 84 4.95 I CJUN5 10 85 5.25 C CJUN5 10 86 5.5 I IJUN5 10 87 5.8 I IJUN5 10 88 6.1 I IJUN5 10 89 6.45 I CJUN5 10 90 6.75 I CJUN5 10 91 7.1 I IJUN5 10 92 7.5 I IJUN5 10 93 7.85 I CJUN5 10 94 8.3 C IJUN5 10 95 8.65 X IJUN5 10 96 9.1 I IJUN5 10 97 9.5 I IJUN5 10 98 10 I IJUN5 10 99 10.45 I IJUN5 10 100 10.95 I IJUN5 10 101 11.45 I IJUN5 10 102 11.95 I IJUN5 10 103 12.5 I CJUN5 10 104 13.05 I IJUN5 10 105 13.6 I IJUN5 10 106 14.25 X IJUN5 10 107 14.8 I IJUN5 10 108 15.45 I IJUN5 10 109 16.1 I
52.95 C 57.95 C 62.95 C 67.9 C 72.9 C
ASK AX 1.67 I 1.78 I 1.89 I 2.02 I 2.15 I 2.29 I 2.43 I 2.59 I 2.75 I 2.91 I 3.1 I 3.3 I 3.45 N 3.65 N 3.9 I 4.1 I 4.35 I 4.6 I 4.85 I 5.1 I 5.35 I 5.65 I 5.95 I 6.3 I 6.6 I 6.95 I 7.3 I 7.65 I 8I 8.4 I 8.8 C 9.25 I 9.75 I 10.2 I 10.6 I 11.1 I 11.6 C 12.15 C 12.7 C 13.25 C 13.85 C 14.45 X 15.1 C 15.75 C 16.4 C
0 0 0 0 0 0 0 0 0 0 0
102 99 2 11 47 99 109 247 49 247 29
Volume Open.Int 0 1 0 0 0 0 0 13 0 63 0 219 0 1,159 0 752 0 1,097 0 2,249 0 1,629 0 4,365 0 12,886 0 16,297 0 17,179 0 28,192 0 9,888 0 5,470 3 27,101 0 19,249 0 10,479 12 6,196 0 9,551 0 4,467 0 10,731 0 9,294 0 24,167 0 6,277 0 15,860 0 2,480 0 3,634 0 4,035 0 3,044 1 843 0 1,602 0 1,648 0 10,082 0 8,200 0 23,578
3.9 3.6 3.3 2.99 2.73 2.52 2.25 2.04 1.87 1.67 1.5
BID BX 78.6 B 73.6 C 68.6 C 63.6 C 58.6 B 53.6 C 48.6 B 43.8 C 39.2 I 34.6 C 30.35 I 26.25 C 22.5 I 19 C 15.7 C 12.75 I 10.1 I 7.8 X 5.85 C 4.25 C 2.96 C 2.03 C 1.29 C 0.81 C 0.47 C 0.25 C 0.12 C 0.03 X 0.03 I 0.03 C 0.03 C 0.02 C 0.03 C 0.03 C 0.02 C 0.02 C 0A 0N 0.01 C
I I I I I N I I N X X
4.05 3.75 3.45 3.15 2.86 2.61 2.38 2.16 1.95 1.76 1.6
ASK AX 79 C 74 C 69 C 64 C 59 C 54 C 49.05 C 44.15 X 39.45 X 34.95 C 30.7 C 26.65 C 22.85 C 19.3 C 16 C 13 X 10.35 I 8X 6.05 C 4.4 C 3.1 I 2.11 I 1.38 I 0.89 I 0.54 I 0.33 C 0.2 C 0.12 I 0.08 C 0.08 C 0.07 C 0.06 C 0.06 C 0.08 C 0.05 C 0.03 N 0.03 C 0.05 C 0.02 N
IJUN5 IJUN5 IJUN5 IJUN5 IJUN5 XJUN5 IJUN5 IJUN5 XJUN5 XJUN5 IJUN5
10 10 10 10 10 10 10 10 10 10 10
110 111 112 113 114 115 116 117 118 119 120
16.75 I 17.5 X 18.15 C 18.85 C 19.65 C 20.4 C 21.2 I 21.95 C 22.65 C 23.45 C 24.3 C
DEC 10 (486) 100 Exp Strike BID BX 10-Dec 20 0.03 I 10-Dec 25 0.02 X 10-Dec 30 0.1 I 10-Dec 35 0.23 B 10-Dec 40 0.42 I 10-Dec 45 0.67 I 10-Dec 50 1I 10-Dec 55 1.45 I 10-Dec 60 2.01 I 10-Dec 65 2.71 I 10-Dec 70 3.55 I 10-Dec 75 4.6 I 10-Dec 80 5.85 I 10-Dec 85 7.35 X 10-Dec 90 9.05 I 10-Dec 95 11.15 I 10-Dec 100 13.4 I 10-Dec 105 16.15 I 10-Dec 110 19.1 I 10-Dec 115 22.45 C 10-Dec 120 26.15 C 10-Dec 125 30.1 C 10-Dec 130 34.35 C 10-Dec 135 38.85 C 10-Dec 140 43.4 C 10-Dec 145 48.1 C 10-Dec 150 52.95 C 10-Dec 155 57.8 C 10-Dec 160 62.7 C 10-Dec 165 67.6 B 10-Dec 170 72.55 C 10-Dec 175 77.55 C 10-Dec 180 82.5 C 10-Dec 185 87.5 C 10-Dec 190 92.45 C 10-Dec 195 97.45 C 10-Dec 200 102.4 C 10-Dec 205 107.4 C 10-Dec 210 112.35 C
17.05 C 17.75 C 18.45 C 19.15 C 19.9 C 20.65 C 21.45 C 22.2 C 23 C 23.9 C 24.65 C
ASK AX 0.08 I 0.1 C 0.18 C 0.29 C 0.48 C 0.73 C 1.08 I 1.53 I 2.09 I 2.8 C 3.7 I 4.75 C 6I 7.5 C 9.25 C 11.3 I 13.75 X 16.35 I 19.35 C 22.75 I 26.5 C 30.45 C 34.75 C 39.15 C 43.85 C 48.5 B 53.35 C 58.2 N 63.1 B 68.05 C 73.05 C 78 C 82.95 B 87.9 C 92.9 C 97.8 B 102.8 C 107.75 B 112.75 B
Volume Open.Int 0 283 0 0 0 3 0 10 0 10 0 10 0 10 0 43 0 1 0 1 0 11 0 1 0 63 0 22 0 0 0 4 0 0 0 25 0 15 0 0 0 67 0 47 0 37 0 31 0 53 0 19 0 29 0 3,521 0 521 0 20 0 30 0 44 0 2,044 0 521 0 367 0 96 0 1,168 0 1,036 0 669 0 86 0 95 0 388 0 296 0 104 0 56 0 107 0 207 0 263 0 151 0 58
BID BX 48.65 N 43.9 B 39.15 C 38.25 C 37.3 C 36.4 C 35.5 C 34.65 C 33.75 C 32.9 B 32.05 C 31.25 C 30.35 C 29.55 C 28.65 C 27.85 B 27.05 B 26.4 C 25.6 B 24.85 C 24.1 C 23.35 C 22.6 B 21.85 C 21.15 C 20.45 C 19.75 C 19.1 C 18.4 C 17.75 C 17.1 C 16.45 C 15.8 C 15.15 C 14.55 C 13.95 C 13.45 C 12.85 I 12.3 X 11.75 I 11.25 C 10.7 X 10.2 I 9.75 B 9.25 X 8.8 X 8.35 X 7.9 I 7.5 X 7.1 C
DEC5 10 (500) 100 (Quarterlys) ASK AX Exp Strike BID BX 49.05 C DEC5 10 50 1.04 C 44.2 X DEC5 10 55 1.49 X 39.5 C DEC5 10 60 2.06 X 38.6 C DEC5 10 61 2.2 C 37.7 C DEC5 10 62 2.33 X 36.7 C DEC5 10 63 2.47 X 35.8 C DEC5 10 64 2.63 C 34.95 C DEC5 10 65 2.79 C 34.1 C DEC5 10 66 2.94 X 33.25 C DEC5 10 67 3.1 X 32.4 C DEC5 10 68 3.3 B 31.55 C DEC5 10 69 3.45 I 30.7 C DEC5 10 70 3.65 X 29.85 C DEC5 10 71 3.85 X 29.05 C DEC5 10 72 4.05 X 28.25 B DEC5 10 73 4.25 I 27.45 C DEC5 10 74 4.5 C 26.7 N DEC5 10 75 4.7 I 25.9 B DEC5 10 76 4.95 I 25.15 B DEC5 10 77 5.2 B 24.4 C DEC5 10 78 5.45 X 23.6 C DEC5 10 79 5.7 I 22.85 I DEC5 10 80 5.95 I 22.1 I DEC5 10 81 6.25 I 21.5 C DEC5 10 82 6.55 X 20.8 X DEC5 10 83 6.85 X 20.05 C DEC5 10 84 7.15 X 19.3 I DEC5 10 85 7.45 I 18.65 C DEC5 10 86 7.8 X 18.05 C DEC5 10 87 8.15 X 17.4 C DEC5 10 88 8.45 I 16.6 C DEC5 10 89 8.85 X 16 C DEC5 10 90 9.2 I 15.35 C DEC5 10 91 9.6 X 14.75 C DEC5 10 92 10 X 14.3 X DEC5 10 93 10.4 X 13.65 C DEC5 10 94 10.8 X 13.15 I DEC5 10 95 11.3 C 12.55 C DEC5 10 96 11.65 I 12 C DEC5 10 97 12.15 X 11.5 I DEC5 10 98 12.65 C 10.95 B DEC5 10 99 13.1 X 10.5 I DEC5 10 100 13.6 X 10 I DEC5 10 101 14.1 X 9.5 X DEC5 10 102 14.6 I 9.05 X DEC5 10 103 15.15 X 8.6 I DEC5 10 104 15.7 I 8.1 C DEC5 10 105 16.3 I 7.7 X DEC5 10 106 16.8 I 7.3 X DEC5 10 107 17.45 I
ASK AX 1.14 B 1.61 I 2.17 B 2.3 C 2.45 I 2.58 B 2.73 B 2.89 C 3.05 C 3.25 I 3.4 C 3.6 I 3.8 I 4I 4.2 I 4.4 I 4.65 I 4.85 I 5.1 I 5.35 I 5.6 I 5.85 I 6.15 I 6.4 I 6.7 I 7I 7.3 I 7.65 I 8I 8.3 I 8.6 C 8.95 C 9.35 C 9.75 C 10.2 C 10.6 I 11 I 11.45 C 11.9 C 12.35 C 12.8 N 13.3 N 13.8 C 14.3 C 14.85 C 15.35 C 15.95 C 16.5 C 17.1 X 17.65 X
0 279 0 306 0 1,088 0 433 0 103 0 471 0 125 0 1,976 0 133 0 99 0 103 0 147 0 1,792 0 153 0 867 0 36 0 104 0 221 0 10 0 10 0 94 0 15 0 186 0 10 0 20 0 107 0 26 0 143 0 30 0 41 0 155 0 166 0 50 0 0 0 2 0 20 0 20 0 210 0 210 0 700 0 700 0 700 0 700
6.7 X 6.3 I 5.95 X 5.6 X 5.25 X 4.95 X 4.65 X 4.35 C 4.05 C 3.8 X 3.55 C 3.3 C 3.05 I 2.85 I 2.64 C 2.47 N 2.24 C 2.08 C 1.88 C 1.78 C 1.64 N 1.48 C 1.36 C 1.23 C 1.13 C 1.02 C 0.93 C 0.85 C 0.77 N 0.66 C 0.61 C 0.55 C 0.47 C 0.43 C 0.38 C 0.34 C 0.3 C 0.26 C 0.23 N 0.2 N 0.17 C 0.15 N 0.13 B
Volume Open.Int BID BX 0 0 78.4 N 0 0 73.4 N 0 0 68.4 B 0 36 63.4 C 0 529 58.4 C 0 171 53.4 C 0 622 48.75 C
6.9 X 6.55 I 6.15 X 5.75 C 5.5 X 5.15 X 4.8 C 4.55 X 4.25 X 4I 3.7 X 3.45 I 3.25 X 2.99 B 2.78 B 2.58 B 2.39 C 2.21 B 2.04 B 1.88 B 1.73 B 1.59 B 1.45 B 1.33 B 1.22 C 1.12 B 1.02 B 0.93 B 0.84 B 0.77 B 0.69 B 0.63 C 0.57 B 0.51 C 0.47 C 0.42 B 0.4 N 0.35 B 0.31 B 0.29 C 0.27 C 0.24 N 0.21 C
ASK AX 79.05 C 74.05 C 69.05 C 64.05 C 59.05 C 54.1 C 49.2 B
DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5 DEC5
10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10 10
108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150
18.05 I 18.65 C 19.25 C 19.95 I 20.55 B 21.25 C 21.95 I 22.65 I 23.3 C 24 C 24.8 C 25.5 C 26.3 C 27 C 27.75 C 28.55 C 29.35 C 30.15 C 31 C 31.85 C 32.65 C 33.55 C 34.4 C 35.25 C 36.15 C 37 C 37.9 C 38.8 C 39.7 C 40.65 C 41.55 C 42.45 C 43.4 C 44.35 C 45.25 C 46.2 C 47.15 C 48.1 C 49.05 C 50 C 51 B 51.95 C 52.9 C
DEC 11 (850) 100 Exp Strike BID BX 11-Dec 20 0.11 I 11-Dec 25 0.28 I 11-Dec 30 0.48 I 11-Dec 35 0.77 C 11-Dec 40 1.18 C 11-Dec 45 1.67 C 11-Dec 50 2.29 C
18.25 X 18.9 C 19.5 C 20.05 C 20.9 B 21.5 C 22.2 C 22.9 C 23.6 C 24.4 C 25.05 C 25.8 C 26.55 C 27.4 C 28.2 B 28.95 B 29.75 C 30.55 C 31.35 C 32.2 C 33.1 B 33.9 C 34.85 C 35.65 C 36.55 C 37.45 C 38.4 C 39.25 C 40.15 C 41.1 C 42 C 42.9 C 43.85 B 44.75 C 45.65 C 46.6 N 47.65 C 48.5 N 49.55 C 50.45 B 51.45 C 52.45 C 53.3 N
ASK AX 0.21 C 0.35 N 0.58 N 0.86 I 1.25 I 1.76 I 2.39 N
0 0 0 0 0 0 0 0 1 0 3 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
1,002 247 666 1,394 1,405 5,540 2,406 1,818 5,034 3,174 758 6,296 1,751 3,178 976 1,902 1,094 2,375 810 798 324 257 453 5,375 291 282 4,893 543 380 225 303 5,434
44.15 C 39.75 B 35.65 N 31.9 I 28.3 I 24.9 B 21.75 N 18.9 B 16.15 C 13.75 N 11.5 N 9.35 X 7.7 N 6.2 N 4.9 I 3.7 X 2.93 N 2.14 X 1.63 I 1.15 I 0.81 N 0.56 I 0.42 I 0.25 N 0.13 I 0.07 C 0.03 I 0.03 C 0.03 C 0.03 C 0.03 C 0.03 I
44.6 N 40.25 C 36.2 C 32.4 C 28.8 C 25.4 C 22.2 C 19.25 C 16.5 C 14 C 11.75 C 9.75 C 7.95 C 6.4 B 5.1 C 4C 3.1 C 2.34 C 1.76 C 1.29 C 0.96 C 0.7 C 0.49 C 0.34 N 0.25 X 0.19 I 0.14 I 0.1 C 0.1 C 0.09 N 0.1 N 0.1 N
11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec 11-Dec
55 60 65 70 75 80 85 90 95 100 105 110 115 120 125 130 135 140 145 150 155 160 165 170 175 180 185 190 195 200 205 210
3I 3.85 I 4.85 I 6I 7.35 I 8.85 I 10.55 I 12.55 C 14.6 I 17 I 19.6 I 22.45 X 25.6 C 29 C 32.6 C 36.45 C 40.5 C 44.7 C 49.1 C 53.65 C 58.25 C 63 C 67.8 C 72.65 C 77.55 C 82.5 C 87.45 C 92.4 C 97.4 C 102.35 C 107.35 C 112.35 C
3.15 N 4N 5.05 I 6.2 N 7.6 N 9.1 N 10.8 N 12.8 N 15 N 17.45 X 20.05 X 22.9 B 26.1 C 29.5 C 33.25 C 37.05 B 41.05 B 45.3 B 49.7 N 54.4 C 59.05 C 63.8 C 68.6 C 73.3 C 78.25 C 83.15 C 88.1 C 93.05 C 98.05 B 103 C 108 B 112.9 C
for SPY on 8/18/09 10:08:27
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 10 0 0 0 0 0 5 0 24 0 10 0 0 0 40 0 0 0 7 0 0 0 0 0 0 0 3,985 0 5 0 0 0 62 0 1,686 0 20 0 90 0 1,527 0 1,522 0 551 0 1,578 0 159 0 425 0 260 0 1,993 0 1,221 0 957
0 2,260 0 1,127 0 2,429 0 4,967 0 1,177 0 12,176 0 4,668 0 9,142 0 37,038 0 6,951 0 39,024 1 11,087 1 17,599 94 ### 1 71,006 161 52,156 10 76,998 236 45,625 0 ### 1 68,601 1 99,174 93 ### 223 ### 1,978 ### 4,533 ### 478 98,086 2,470 ### 2,551 70,741 ### ### 1,968 ### 5,818 99,832 ### ### ### ### ### ### 2,280 50,757 107 22,934 37 9,881 3 3,942 27 2,331 4 1,154 0 1,675 0 602 0 506 0 615 0 23 0 77 0 70 0 2 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0
26 0 0 0 0 0 100 100
Volume Open.Int 0 172 0 1 0 48 0 130 0 0 0 11 0 6 0 72 0 20 0 723 0 1 0 72 0 1,191 0 2 0 3,248 0 341 0 190 0 3,064 0 1,322 0 1,972 0 1,978 0 3,554 0 6,191 0 2,648 0 2,693 0 2,888 0 4,617 0 29,058 0 2,194 0 3,584 0 6,154 0 4,078 0 6,463 0 2,584 0 2,807 0 3,136 0 11,834 0 67,927 0 5,311 0 4,248 0 5,150 0 14,555
0 46,496 0 15,520 0 9,280 0 15,760 3 10,136 0 73,500 0 14,193 0 19,774 0 16,130 0 7,547 18 ### 0 19,135 0 30,748 200 23,172 401 24,536 1,038 ### 1,374 22,110 2,707 45,112 816 30,176 3 37,895 97 ### 88 30,483 3 60,910 1,339 ### 346 27,844 2,967 ### 975 ### 940 51,692 1,149 58,184 645 78,980 1,283 ### 4,285 30,886 3,546 83,027 6,741 41,946 2,056 46,998 1,479 67,120 926 26,520 538 37,590 50 8,687 8 6,883 39 11,597 0 3,055 3 2,688 0 1,541 0 1,150 0 1,595 0 734 0 1,044 0 593 0 1,249 0 830 0 614 0 623
0 520 0 241 0 556 0 186 0 402 0 184 0 55 0 189 0 154 0 111 0 147 0 52 0 66 0 166 0 307 0 317 0 423 0 355 0 101 0 223 0 426 0 320 0 34 0 37 0 99 0 50 0 240 0 382 0 119 0 260 0 221 0 190 0 111 0 31 0 103 0 72 0 10 0 20 0 0 0 191 0 440 0 450 0 10 0 0 0 0 0 0 0 0 0 5,039 0 387 0 110 0 110
Volume Open.Int 0 567 0 72 0 39 0 875 0 15 0 37 0 381 10 108 0 145 30 484 20 209 30 332 10 183 0 175 0 98 0 39 0 617 24 24 0 855 0 827 0 162 0 994 0 120 0 1,920 0 2,365 0 392 0 1,888 0 5,863 0 2,954 0 2,152 422 13,583 0 7,846 153 1,198 0 11,287 0 7,991 0 5,044 ### 65,977 0 4,513 0 8,564 0 12,999 0 4,560 ### 36,728 175 2,611 12 2,019 23 1,517 0 2,621 5 5,297 1 1,475 0 297 1 354 0 538 10 692
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
203 85 0 20 142 0 0 35 86 0 80 0 5 0 12 0 0 0 2 0 0 10 0 0 0 0 10 0 0 0 0 0 0 0 100 0 0 30 10 0 21 300 20 31
Volume Open.Int 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 50 0 0 0 0 10 0 0 0
0 0 0 0 0 0 0 0 0 50 0 0 0 0 0 0 0 0 0 0 370 57 57 0 5 0 313 0 0 0 0 0 0 0 94 0 0 35 370 250 578 1,026 959 629 870 121 295 135 223 1,122 273 2,290 3,663
0 1,247 30 7,802 0 985 5 1,858 1 1,753 0 1,323 51 5,490 2 32,984 18 3,961 25 6,267 0 12,197 395 29,127 8 26,656 294 18,523 6 18,863 42 7,925 440 87,863 584 9,847 37 13,390 836 8,685 35 4,185 258 9,919 318 3,811 63 1,725 5 1,252 0 1,642 0 1,204 0 1,330 0 725 0 377 65 248 0 204 0 72 0 20 0 117 0 1 0 82 0 0 0 10 0 10 0 30 0 2 0 0 0 0 0 13 0 0 0 3 0 0 0 0 0 0 0 0 0 6 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 160 0 0 0 0 0 9 10 0 0 0 0 0 0 0 0 0 0 0 0 1 117 10 3 11
Volume Open.Int 0 23,489 0 423 0 1,665 0 11,713 0 927 0 620 0 1,635
0 1,391 0 13,563 0 1,340 0 1,246 0 891 0 192 0 11,090 0 184 0 810 0 1,190 0 638 0 28,348 0 2,182 0 916 0 497 0 2,388 0 3,623 0 5,634 0 10,503 0 4,447 0 2,541 1 ### 0 7,622 0 28,849 0 14,586 0 42,621 19 61,851 0 10,571 0 5,831 0 5,716 0 5,598 26 87,771 0 13,745 0 13,580 0 17,075 0 9,999 45 ### 0 11,066 0 34,066 0 17,499 0 17,850 169 ### 0 25,973 5 ### 3 32,667 0 41,511 84 ### 5 26,135 45 23,959 0 62,102 0 12,353 70 ### 354 42,562
0 34,635 0 10,816 7 5,387 355 ### 29 11,444 20 18,186 44 5,038 168 4,952 32 38,031 25 7,863 0 4,987 0 2,618 0 1,806 0 10,030 0 2,013 52 711 21 1,331 0 1,063 0 11,978 0 391 0 65 0 321 0 1,635 0 13,688 0 163 0 25 0 628 0 1 40 25,796 0 98 0 0 0 23 0 11 0 12,006 0 4 0 0 0 45 0 0 0 29,077 0 0 0 0 0 65 0 55 0 6,067 0 10,432 0 24,044 0 12,759 0 7,235 0 116 0 218 0 40 0 215 0 75
0 0 0 0 0 0
24 211 127 225 138 245
Volume Open.Int 0 20 0 52 0 1,302 0 15 0 0 0 520 0 600 0 940 0 31 0 1,398 0 10 0 1,744 0 30 0 26 0 543 0 124 0 2,341 0 1,575 0 1,063 0 556 0 781 0 8,789 0 69 0 3,434 0 5,995 0 22,443 0 36,294 0 17,235 0 22,787 0 13,605 0 13,182 1 32,486 0 6,693 0 23,870 0 4,548 0 6,079 2 22,136 0 698 0 15,184 2 5,490 0 1,606 0 1,676 0 971 0 1,175
0 7,775 0 420 0 2,170 0 29,218 0 314 0 58 0 38 0 2,719 0 120 0 268 0 60 0 106 0 257 0 76 0 78 0 2,399 0 663 0 2,608 0 1,342 0 2,689 0 802 0 1,150 0 960 0 1,155 0 645 0 178 0 496 0 1,023 0 1,282 0 1,720 0 1,445 0 644 0 6,499 0 468 0 418 0 781 0 538 0 3,608 0 3,230 0 547 0 358 0 144 0 691 0 73 0 167 0 73 0 280 0 129 0 86 0 228 0 497 0 184 0 274
Volume Open.Int 0 1,290 0 390 0 202 0 611 0 1,399 0 2,940 0 2,275 0 470 0 250 0 372 0 1,585 0 4,928 0 2,162 0 1,548 0 590 0 803 0 3,037 0 202 0 2,763 0 1,858 0 1,097 82 4,367 0 1,433 0 1,319 0 7,036 0 6,918 109 22,617 0 2,210 1 12,038 0 1,809 0 743 31 3,404 0 4,529 0 866 0 2,298 0 833 5 8,978 0 2,172 0 8,705 0 4,968 0 1,905 0 18,067 0 2,346 0 2,224 8 10,563 0 8,167 27 27,793 0 8,717 0 1,412 0 1,141
0 3,167 10 2,897 0 1,406 0 608 0 6,520 11 23,948 7 2,002 0 724 0 347 0 163 0 244 0 511 0 30 0 11 0 10 0 20 0 485 0 0 0 1 0 0 0 0 0 0 0 5 0 0 0 0 0 0 0 55 0 6 0 0 0 0 0 0 0 0 0 2 0 0 0 0 0 0 0 6 0 0 0 0 0 0 0 40 0 20 0 55 0 0 0 0
Volume Open.Int 0 211 0 120 0 10 0 10 0 60
0 507 0 114 0 63 0 20 0 808 20 962 0 10 0 46 0 0 0 0 0 63 0 0 0 0 0 0 0 28 0 872 0 2 0 2 0 32 0 6 16 1,155 0 25 0 21 0 50 0 28 0 2,147 0 400 0 3 0 3 0 4 0 2 0 3 0 0 0 110 0 21 0 60 0 17 0 15 0 14 0 25 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 2 0 0 0 0 0 0 0 376 0 207 0 245 0 5 0 0 0 0 0 0 0 508 0 0 0 363 0 0 0 339 0 568 0 496 0 15 0 494 0 455 0 2,346 0 108 0 869 0 2 0 370 0 694 0 192 0 932 0 300 0 1,805 0 1,442 0 141 0 2,388 0 156 0 261 0 3,972
0 0 0 0 0 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
3,998 233 541 676 2,144 598 1,097 172 944 1,800 410 916 1,242 435 1,490 482 244 36 38 659 30 52 1 238 23 14 74 0 0 278 0 0 0 0 0 0 0 0 0 0 0 0 0 0 14 0 0 0 0 5 0 0 0
0 0 0 0 0
1 0 0 0 0
Volume Open.Int 0 0 0 267 0 247 0 748 0 10 0 771 0 748 0 220 0 247 0 496 0 6 0 483 5 746 0 472 0 496 0 350 0 276 0 297 0 61 0 0 0 105 0 0 0 0 0 0 0 0 0 10 0 0 0 0 0 0 0 0 0 0 0 2 0 20 0 0 0 45 0 81 0 0 0 0 0 0 0 0 0 2 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 18,655 0 589 0 4,059 0 2,871 75 12,015 0 3,393 0 ### 0 ### 0 47,450 0 14,247 0 16,639 4 20,076 12 31,908 7 14,678 0 23,781 45 14,548 5 26,731 0 7,176 0 6,002 0 7,617 0 4,534 0 3,456 0 8,276 0 7,995 0 6,403 0 8,809 0 17,603 0 8,904 0 17,204 0 9,756 0 552 0 28 0 191 0 4,954 0 360 0 0 0 110 0 10 0 20
Volume Open.Int 0 682 0 254 0 638 10 42 0 44 0 42 0 74 0 730 0 42 0 120 0 348 0 77 0 1,161 0 202 0 180 0 474 0 836 0 693 0 18 0 2,076 0 450 0 212 0 358 0 222 0 87 0 11 0 298 0 361 0 133 0 195 0 44 0 127 0 1,154 0 1,527 0 67 0 613 0 1,040 0 309 0 1,382 0 226 0 274 0 339 0 53 0 321 0 183 0 19 0 10 0 150 0 10 0 80
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
10 30 87 10 10 0 0 1 0 0 10 0 20 0 0 0 0 0 0 0 0 0 101 0 0 0 0 20 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
Volume Open.Int 0 4,202 0 26,364 0 1,178 0 764 0 2,639 0 2,329 30 2,470
0 1,802 10 5,971 0 2,846 0 3,126 0 4,543 0 11,697 2 2,659 0 3,702 0 3,254 0 5,373 2 493 0 205 0 157 0 197 0 274 0 171 0 23 0 84 0 89 0 186 10 209 0 324 0 354 0 196 0 610 0 55 0 25 0 15 0 236 0 56 0 17 0 174
Max Pain: $98.00 Aggregate Profit to option buyers ### ### ### ### SPY Price > $90.00
$91.00
$92.00
$93.00
### $94.00
### $95.00
### $96.00
$20
$350
$355
$360
$365
$370
$375
$380
$25
$6,500
$6,600
$6,700
$6,800
$6,900
$7,000
$7,100
$31
$5,900
$6,000
$6,100
$6,200
$6,300
$6,400
$6,500
$32
$
$
$
$
$
$
$
$33
$
$
$
$
$
$
$
$34
$
$
$
$
$
$
$
$35
$
$
$
$
$
$
$
$36
$
$
$
$
$
$
$
$37
$
$
$
$
$
$
$
$38
$
$
$
$
$
$
$
$39
$
$
$
$
$
$
$
$40
$
$
$
$
$
$
$
$41
$
$
$
$
$
$
$
$42
$
$
$
$
$
$
$
$43
$
$
$
$
$
$
$
$44
$
$
$
$
$
$
$
$45
$
$
$
$
$
$
$
$46
$4,268
$4,365
$4,462
$4,559
$4,656
$4,753
$4,850
$47
$
$
$
$
$
$
$
$48
$3,654
$3,741
$3,828
$3,915
$4,002
$4,089
$4,176
$49
$5,945
$6,090
$6,235
$6,380
$6,525
$6,670
$6,815
$50
$4,800
$4,920
$5,040
$5,160
$5,280
$5,400
$5,520
$51
$7,059
$7,240
$7,421
$7,602
$7,783
$7,964
$8,145
$52
$2,394
$2,457
$2,520
$2,583
$2,646
$2,709
$2,772
$53
$4,440
$4,560
$4,680
$4,800
$4,920
$5,040
$5,160
$54
$6,480
$6,660
$6,840
$7,020
$7,200
$7,380
$7,560
$55
$8,820
$9,072
$9,324
$9,576
$9,828
$10,080
$10,332
$56
$5,984
$6,160
$6,336
$6,512
$6,688
$6,864
$7,040
$57
$5,214
$5,372
$5,530
$5,688
$5,846
$6,004
$6,162
$58
$14,144
$14,586
$15,028
$15,470
$15,912
$16,354
$16,796
$59
$8,432
$8,704
$8,976
$9,248
$9,520
$9,792
$10,064
$60
$8,820
$9,114
$9,408
$9,702
$9,996
$10,290
$10,584
$61
$9,570
$9,900
$10,230
$10,560
$10,890
$11,220
$11,550
$62
$9,044
$9,367
$9,690
$10,013
$10,336
$10,659
$10,982
$63
$7,128
$7,392
$7,656
$7,920
$8,184
$8,448
$8,712
$64
$4,498
$4,671
$4,844
$5,017
$5,190
$5,363
$5,536
$65
$5,650
$5,876
$6,102
$6,328
$6,554
$6,780
$7,006
$66
$5,664
$5,900
$6,136
$6,372
$6,608
$6,844
$7,080
$67
$6,854
$7,152
$7,450
$7,748
$8,046
$8,344
$8,642
$68
$5,060
$5,290
$5,520
$5,750
$5,980
$6,210
$6,440
$69
$63
$66
$69
$72
$75
$78
$81
$70
$5,800
$6,090
$6,380
$6,670
$6,960
$7,250
$7,540
$71
$874
$920
$966
$1,012
$1,058
$1,104
$1,150
$72
$810
$855
$900
$945
$990
$1,035
$1,080
$73
$6,851
$7,254
$7,657
$8,060
$8,463
$8,866
$9,269
$74
$1,168
$1,241
$1,314
$1,387
$1,460
$1,533
$1,606
$75
$1,785
$1,904
$2,023
$2,142
$2,261
$2,380
$2,499
$76
$3,626
$3,885
$4,144
$4,403
$4,662
$4,921
$5,180
$77
$3,679
$3,962
$4,245
$4,528
$4,811
$5,094
$5,377
$78
$2,352
$2,548
$2,744
$2,940
$3,136
$3,332
$3,528
$79
$3,201
$3,492
$3,783
$4,074
$4,365
$4,656
$4,947
$80
$12,010
$13,211
$14,412
$15,613
$16,814
$18,015
$19,216
$81
$4,563
$5,070
$5,577
$6,084
$6,591
$7,098
$7,605
$82
$9,080
$10,215
$11,350
$12,485
$13,620
$14,755
$15,890
$83
$19,222
$21,968
$24,714
$27,460
$30,206
$32,952
$35,698
$84
$20,832
$24,304
$27,776
$31,248
$34,720
$38,192
$41,664
$85
$24,340
$29,208
$34,076
$38,944
$43,812
$48,680
$53,548
$86
$20,248
$25,310
$30,372
$35,434
$40,496
$45,558
$50,620
$87
$27,057
$36,076
$45,095
$54,114
$63,133
$72,152
$81,171
$88
$20,974
$31,461
$41,948
$52,435
$62,922
$73,409
$83,896
$89
$12,839
$25,678
$38,517
$51,356
$64,195
$77,034
$89,873
$90
$
$41,203
$82,406
$123,609
$164,812
$206,015
$247,218
$91
$105,936
$
$27,936
$55,872
$83,808
$111,744
$139,680
$92
$196,172
$98,086
$
$34,269
$68,538
$102,807
$137,076
$93
$480,288
$320,192
$160,096
$
$40,589
$81,178
$121,767
$94
$282,964
$212,223
$141,482
$70,741
$
$59,645
$119,290
$95
$754,940
$603,952
$452,964
$301,976
$150,988
$
$81,689
$96
$996,540
$830,450
$664,360
$498,270
$332,180
$166,090
$
$97
$698,824
$598,992
$499,160
$399,328
$299,496
$199,664
$99,832
$98
$1,546,384
$1,353,086
$1,159,788
$966,490
$773,192
$579,894
$386,596
$99
$1,044,621
$928,552
$812,483
$696,414
$580,345
$464,276
$348,207
$100
$1,491,430
$1,342,287
$1,193,144
$1,044,001
$894,858
$745,715
$596,572
$101
$558,327
$507,570
$456,813
$406,056
$355,299
$304,542
$253,785
$102
$275,208
$252,274
$229,340
$206,406
$183,472
$160,538
$137,604
$103
$128,453
$118,572
$108,691
$98,810
$88,929
$79,048
$69,167
$104
$55,188
$51,246
$47,304
$43,362
$39,420
$35,478
$31,536
$105
$34,965
$32,634
$30,303
$27,972
$25,641
$23,310
$20,979
$106
$18,464
$17,310
$16,156
$15,002
$13,848
$12,694
$11,540
$107
$28,475
$26,800
$25,125
$23,450
$21,775
$20,100
$18,425
$108
$10,836
$10,234
$9,632
$9,030
$8,428
$7,826
$7,224
$109
$9,614
$9,108
$8,602
$8,096
$7,590
$7,084
$6,578
$110
$12,300
$11,685
$11,070
$10,455
$9,840
$9,225
$8,610
$111
$483
$460
$437
$414
$391
$368
$345
$112
$1,694
$1,617
$1,540
$1,463
$1,386
$1,309
$1,232
$113
$1,610
$1,540
$1,470
$1,400
$1,330
$1,260
$1,190
$114
$48
$46
$44
$42
$40
$38
$36
$115
$
$
$
$
$
$
$
$116
$
$
$
$
$
$
$
$117
$
$
$
$
$
$
$
$118
$
$
$
$
$
$
$
$119
$
$
$
$
$
$
$
$120
$780
$754
$728
$702
$676
$650
$624
$130
$
$
$
$
$
$
$
$135
$
$
$
$
$
$
$
$140
$
$
$
$
$
$
$
$145
$
$
$
$
$
$
$
$150
$
$
$
$
$
$
$
$155
$6,500
$6,400
$6,300
$6,200
$6,100
$6,000
$5,900
$160
$7,000
$6,900
$6,800
$6,700
$6,600
$6,500
$6,400
### $97.00
### $98.00
###
###
###
$99.00 $100.00 $101.00
$385
$390
$395
$400
$405
$7,200
$7,300
$7,400
$7,500
$7,600
$6,600
$6,700
$6,800
$6,900
$7,000
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$4,947
$5,044
$5,141
$5,238
$5,335
$
$
$
$
$
$4,263
$4,350
$4,437
$4,524
$4,611
$6,960
$7,105
$7,250
$7,395
$7,540
$5,640
$5,760
$5,880
$6,000
$6,120
$8,326
$8,507
$8,688
$8,869
$9,050
$2,835
$2,898
$2,961
$3,024
$3,087
$5,280
$5,400
$5,520
$5,640
$5,760
$7,740
$7,920
$8,100
$8,280
$8,460
$10,584
$10,836
$11,088
$11,340
$11,592
$7,216
$7,392
$7,568
$7,744
$7,920
$6,320
$6,478
$6,636
$6,794
$6,952
$17,238
$17,680
$18,122
$18,564
$19,006
$10,336
$10,608
$10,880
$11,152
$11,424
$10,878
$11,172
$11,466
$11,760
$12,054
$11,880
$12,210
$12,540
$12,870
$13,200
$11,305
$11,628
$11,951
$12,274
$12,597
$8,976
$9,240
$9,504
$9,768
$10,032
$5,709
$5,882
$6,055
$6,228
$6,401
$7,232
$7,458
$7,684
$7,910
$8,136
$7,316
$7,552
$7,788
$8,024
$8,260
$8,940
$9,238
$9,536
$9,834
$10,132
$6,670
$6,900
$7,130
$7,360
$7,590
$84
$87
$90
$93
$96
$7,830
$8,120
$8,410
$8,700
$8,990
$1,196
$1,242
$1,288
$1,334
$1,380
$1,125
$1,170
$1,215
$1,260
$1,305
$9,672
$10,075
$10,478
$10,881
$11,284
$1,679
$1,752
$1,825
$1,898
$1,971
$2,618
$2,737
$2,856
$2,975
$3,094
$5,439
$5,698
$5,957
$6,216
$6,475
$5,660
$5,943
$6,226
$6,509
$6,792
$3,724
$3,920
$4,116
$4,312
$4,508
$5,238
$5,529
$5,820
$6,111
$6,402
$20,417
$21,618
$22,819
$24,020
$25,221
$8,112
$8,619
$9,126
$9,633
$10,140
$17,025
$18,160
$19,295
$20,430
$21,565
$38,444
$41,190
$43,936
$46,682
$49,428
$45,136
$48,608
$52,080
$55,552
$59,024
$58,416
$63,284
$68,152
$73,020
$77,888
$55,682
$60,744
$65,806
$70,868
$75,930
$90,190
$99,209
$108,228
$117,247
$126,266
$94,383
$104,870
$115,357
$125,844
$136,331
$102,712
$115,551
$128,390
$141,229
$154,068
$288,421
$329,624
$370,827
$412,030
$453,233
$167,616
$195,552
$223,488
$251,424
$279,360
$171,345
$205,614
$239,883
$274,152
$308,421
$162,356
$202,945
$243,534
$284,123
$324,712
$178,935
$238,580
$298,225
$357,870
$417,515
$163,378
$245,067
$326,756
$408,445
$490,134
$54,725
$109,450
$164,175
$218,900
$273,625
$
$55,993
$111,986
$167,979
$223,972
$193,298
$
$87,509
$175,018
$262,527
$232,138
$116,069
$
$93,192
$186,384
$447,429
$298,286
$149,143
$
$173,240
$203,028
$152,271
$101,514
$50,757
$
$114,670
$91,736
$68,802
$45,868
$22,934
$59,286
$49,405
$39,524
$29,643
$19,762
$27,594
$23,652
$19,710
$15,768
$11,826
$18,648
$16,317
$13,986
$11,655
$9,324
$10,386
$9,232
$8,078
$6,924
$5,770
$16,750
$15,075
$13,400
$11,725
$10,050
$6,622
$6,020
$5,418
$4,816
$4,214
$6,072
$5,566
$5,060
$4,554
$4,048
$7,995
$7,380
$6,765
$6,150
$5,535
$322
$299
$276
$253
$230
$1,155
$1,078
$1,001
$924
$847
$1,120
$1,050
$980
$910
$840
$34
$32
$30
$28
$26
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$598
$572
$546
$520
$494
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$
$5,800
$5,700
$5,600
$5,500
$5,400
$6,300
$6,200
$6,100
$6,000
$5,900
Related Documents
Spy Opex Max Pain
May 2020 0
Spy
October 2019 22
American Spy
October 2019 23
University Spy
June 2020 5
Pain
April 2020 43