Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Metals

Futures Options - SilverTuesday, May 21st, 2013

Current Prices  |   End-of-Day Prices  |   Options Quotes  |   Spread Quotes  |   Profile  |  

Latest Options Daily Options  View Help

Options View:  MergedSplit   

Options Expiration:11/25/13
Days to Expiration:187
Silver Dec 2013:22.620
Price Value of Option Point:$5,000
Silver December 2013 Options
Select Month:
Latest Options: Tuesday, May 21

Strike Open High Low Current Change Time Prem ($)
10.000C 0.000 12.580 12.580 12.580s -0.127 05/21/13 62,900.00
10.000P 0.000 0.020 0.020 0.020s +0.001 05/21/13 100.00
10.500C 0.000 12.086 0.002 12.086s -0.126 05/21/13 60,430.00
10.500P 0.000 82.430 0.025 82.430s +82.406 05/21/13 412,150.00
10.750C 0.000 11.839 11.839 11.839s -0.126 05/21/13 59,195.00
10.750P 0.000 0.029 0.029 0.029s +0.002 05/21/13 145.00
11.000C 0.000 11.592 11.592 11.592s -0.126 05/21/13 57,960.00
11.000P 0.042 0.042 0.032 0.032s +0.001 05/21/13 160.00
11.250C 0.000 11.346 11.346 11.346s -0.126 05/21/13 56,730.00
11.250P 0.000 0.036 0.036 0.036s +0.002 05/21/13 180.00
11.500C 0.000 11.101 11.101 11.101s -0.125 05/21/13 55,505.00
11.500P 0.000 0.041 0.041 0.041s +0.003 05/21/13 205.00
11.750C 0.000 10.856 10.856 10.856s -0.124 05/21/13 54,280.00
11.750P 0.000 0.046 0.046 0.046s +0.003 05/21/13 230.00
12.000C 0.000 10.611 10.611 10.611s -0.125 05/21/13 53,055.00
12.000P 0.000 0.051 0.051 0.051s +0.003 05/21/13 255.00
12.250C 0.000 10.367 10.367 10.367s -0.124 05/21/13 51,835.00
12.250P 0.000 0.057 0.057 0.057s +0.003 05/21/13 285.00
12.500C 0.000 10.124 10.124 10.124s -0.123 05/21/13 50,620.00
12.500P 0.000 0.064 0.064 0.064s +0.004 05/21/13 320.00
12.750C 0.000 9.881 9.881 9.881s -0.123 05/21/13 49,405.00
12.750P 0.000 0.071 0.071 0.071s +0.005 05/21/13 355.00
13.000C 0.000 9.639 9.639 9.639s -0.122 05/21/13 48,195.00
13.000P 0.000 0.078 0.078 0.078s +0.004 05/21/13 390.00
13.250C 0.000 9.397 9.397 9.397s -0.122 05/21/13 46,985.00
13.250P 0.000 0.087 0.087 0.087s +0.006 05/21/13 435.00
13.500C 0.000 9.156 9.156 9.156s -0.122 05/21/13 45,780.00
13.500P 0.000 0.096 0.096 0.096s +0.006 05/21/13 480.00
13.750C 0.000 8.916 8.916 8.916s -0.121 05/21/13 44,580.00
13.750P 0.000 0.105 0.105 0.105s +0.006 05/21/13 525.00
14.000C 0.000 8.677 8.677 8.677s -0.120 05/21/13 43,385.00
14.000P 0.110 0.116 0.110 0.116s +0.007 05/21/13 580.00
14.250C 0.000 8.438 8.438 8.438s -0.120 05/21/13 42,190.00
14.250P 0.000 0.127 0.127 0.127s +0.007 05/21/13 635.00
14.500C 0.000 8.200 8.200 8.200s -0.120 05/21/13 41,000.00
14.500P 0.000 0.139 0.139 0.139s +0.008 05/21/13 695.00
14.750C 0.000 7.964 7.964 7.964s -0.118 05/21/13 39,820.00
14.750P 0.000 0.152 0.152 0.152s +0.009 05/21/13 760.00
15.000C 0.000 7.728 7.558 7.728s -0.117 05/21/13 38,640.00
15.000P 0.210 0.210 0.200 0.166s +0.009 05/21/13 830.00
15.250C 0.000 7.493 7.493 7.493s -0.117 05/21/13 37,465.00
15.250P 0.000 0.181 0.181 0.181s +0.010 05/21/13 905.00
15.500C 0.000 7.259 7.259 7.259s -0.116 05/21/13 36,295.00
15.500P 0.000 0.199 0.198 0.198s +0.012 05/21/13 990.00
15.750C 0.000 7.029 7.029 7.029s -0.113 05/21/13 35,145.00
15.750P 0.000 0.222 0.217 0.217s +0.014 05/21/13 1,085.00
16.000C 0.000 6.802 6.643 6.802s -0.110 05/21/13 34,010.00
16.000P 0.000 0.246 0.240 0.240s +0.018 05/21/13 1,200.00
16.250C 0.000 6.576 6.576 6.576s -0.108 05/21/13 32,880.00
16.250P 0.000 0.272 0.264 0.264s +0.020 05/21/13 1,320.00
16.500C 0.000 6.352 6.352 6.352s -0.105 05/21/13 31,760.00
16.500P 0.000 0.300 0.289 0.289s +0.023 05/21/13 1,445.00
16.750C 0.000 6.130 6.130 6.130s -0.102 05/21/13 30,650.00
16.750P 0.000 0.331 0.317 0.317s +0.026 05/21/13 1,585.00
17.000C 0.000 5.910 5.752 5.910s -0.098 05/21/13 29,550.00
17.000P 0.000 0.364 0.347 0.347s +0.030 05/21/13 1,735.00
17.250C 0.000 5.692 5.692 5.692s -0.095 05/21/13 28,460.00
17.250P 0.000 0.400 0.379 0.379s +0.033 05/21/13 1,895.00
17.500C 0.000 5.477 5.477 5.477s -0.091 05/21/13 27,385.00
17.500P 0.000 0.439 0.413 0.413s +0.037 05/21/13 2,065.00
17.750C 0.000 5.264 5.264 5.264s -0.086 05/21/13 26,320.00
17.750P 0.000 0.480 0.450 0.450s +0.041 05/21/13 2,250.00
18.000C 0.000 5.053 4.903 5.053s -0.082 05/21/13 25,265.00
18.000P 0.000 0.525 0.489 0.489s +0.046 05/21/13 2,445.00
18.250C 0.000 4.847 4.847 4.847s -0.076 05/21/13 24,235.00
18.250P 0.000 0.574 0.533 0.533s +0.052 05/21/13 2,665.00
18.500C 0.000 4.644 4.644 4.644s -0.072 05/21/13 23,220.00
18.500P 0.000 0.626 0.580 0.580s +0.056 05/21/13 2,900.00
18.750C 0.000 4.445 4.181 4.445s -0.067 05/21/13 22,225.00
18.750P 0.000 0.681 0.630 0.630s +0.061 05/21/13 3,150.00
19.000C 0.000 4.248 3.989 4.248s -0.063 05/21/13 21,240.00
19.000P 0.000 0.762 0.683 0.683s +0.065 05/21/13 3,415.00
19.250C 0.000 4.055 3.802 4.055s -0.058 05/21/13 20,275.00
19.250P 0.000 0.804 0.739 0.739s +0.069 05/21/13 3,695.00
19.500C 0.000 3.866 3.618 3.866s -0.053 05/21/13 19,330.00
19.500P 0.000 0.873 0.800 0.800s +0.075 05/21/13 4,000.00
19.750C 0.000 3.680 3.438 3.680s -0.048 05/21/13 18,400.00
19.750P 0.000 0.944 0.863 0.863s +0.079 05/21/13 4,315.00
20.000C 0.000 3.497 3.262 3.497s -0.044 05/21/13 17,485.00
20.000P 0.000 1.020 0.902 0.931s +0.084 05/21/13 4,655.00
20.250C 3.157 3.332 3.091 3.319s -0.038 05/21/13 16,595.00
20.250P 0.000 1.101 1.002 1.002s +0.089 05/21/13 5,010.00
20.450C 0.000 3.180 3.180 3.180s -0.034 05/21/13 15,900.00
20.450P 0.000 1.062 1.062 1.062s +0.093 05/21/13 5,310.00
20.500C 0.000 3.145 2.925 3.145s -0.033 05/21/13 15,725.00
20.500P 0.000 1.205 1.078 1.078s +0.095 05/21/13 5,390.00
20.550C 0.000 3.111 3.111 3.111s -0.032 05/21/13 15,555.00
20.550P 0.000 1.093 1.093 1.093s +0.096 05/21/13 5,465.00
20.600C 0.000 3.077 3.077 3.077s -0.030 05/21/13 15,385.00
20.600P 0.000 1.110 1.110 1.110s +0.098 05/21/13 5,550.00
20.650C 0.000 3.044 3.044 3.044s -0.028 05/21/13 15,220.00
20.650P 0.000 1.126 1.126 1.126s +0.099 05/21/13 5,630.00
20.700C 0.000 3.010 3.010 3.010s -0.027 05/21/13 15,050.00
20.700P 0.000 1.143 1.143 1.143s +0.101 05/21/13 5,715.00
20.750C 0.000 2.977 2.763 2.977s -0.027 05/21/13 14,885.00
20.750P 0.000 1.277 1.160 1.160s +0.101 05/21/13 5,800.00
20.800C 0.000 2.944 2.944 2.944s -0.027 05/21/13 14,720.00
20.800P 0.000 1.177 1.177 1.177s +0.102 05/21/13 5,885.00
20.850C 0.000 2.912 2.912 2.912s -0.026 05/21/13 14,560.00
20.850P 0.000 1.194 1.194 1.194s +0.102 05/21/13 5,970.00
20.900C 0.000 2.879 2.879 2.879s -0.026 05/21/13 14,395.00
20.900P 0.000 1.211 1.211 1.211s +0.101 05/21/13 6,055.00
20.950C 0.000 2.847 2.847 2.847s -0.026 05/21/13 14,235.00
20.950P 0.000 1.229 1.229 1.229s +0.102 05/21/13 6,145.00
21.000C 0.000 2.815 2.606 2.815s -0.025 05/21/13 14,075.00
21.000P 1.226 1.371 1.226 1.247s +0.103 05/21/13 6,235.00
21.050C 0.000 2.783 2.783 2.783s -0.025 05/21/13 13,915.00
21.050P 0.000 1.264 1.264 1.264s +0.102 05/21/13 6,320.00
21.100C 0.000 2.751 2.751 2.751s -0.025 05/21/13 13,755.00
21.100P 0.000 1.283 1.283 1.283s +0.103 05/21/13 6,415.00
21.150C 0.000 2.719 2.719 2.719s -0.025 05/21/13 13,595.00
21.150P 0.000 1.301 1.301 1.301s +0.103 05/21/13 6,505.00
21.200C 0.000 2.688 2.688 2.688s -0.024 05/21/13 13,440.00
21.200P 0.000 1.319 1.319 1.319s +0.102 05/21/13 6,595.00
21.250C 0.000 2.656 2.454 2.656s -0.025 05/21/13 13,280.00
21.250P 0.000 1.471 1.338 1.338s +0.103 05/21/13 6,690.00
21.300C 0.000 2.625 2.625 2.625s -0.025 05/21/13 13,125.00
21.300P 0.000 1.357 1.357 1.357s +0.103 05/21/13 6,785.00
21.350C 0.000 2.594 2.594 2.594s -0.025 05/21/13 12,970.00
21.350P 0.000 1.376 1.376 1.376s +0.103 05/21/13 6,880.00
21.400C 0.000 2.564 2.564 2.564s -0.024 05/21/13 12,820.00
21.400P 0.000 1.395 1.395 1.395s +0.103 05/21/13 6,975.00
21.450C 0.000 2.533 2.533 2.533s -0.024 05/21/13 12,665.00
21.450P 0.000 1.414 1.414 1.414s +0.103 05/21/13 7,070.00
21.500C 0.000 2.503 2.307 2.503s -0.024 05/21/13 12,515.00
21.500P 0.000 1.575 1.326 1.434s +0.104 05/21/13 7,170.00
21.550C 0.000 2.473 2.473 2.473s -0.024 05/21/13 12,365.00
21.550P 0.000 1.454 1.454 1.454s +0.104 05/21/13 7,270.00
21.600C 0.000 2.443 2.443 2.443s -0.023 05/21/13 12,215.00
21.600P 0.000 1.474 1.474 1.474s +0.104 05/21/13 7,370.00
21.650C 0.000 2.413 2.413 2.413s -0.024 05/21/13 12,065.00
21.650P 0.000 1.494 1.494 1.494s +0.104 05/21/13 7,470.00
21.700C 0.000 2.383 2.383 2.383s -0.024 05/21/13 11,915.00
21.700P 0.000 1.514 1.514 1.514s +0.104 05/21/13 7,570.00
21.750C 0.000 2.354 2.163 2.354s -0.023 05/21/13 11,770.00
21.750P 0.000 1.684 1.419 1.535s +0.104 05/21/13 7,675.00
21.800C 0.000 2.325 2.325 2.325s -0.023 05/21/13 11,625.00
21.800P 0.000 1.556 1.556 1.556s +0.105 05/21/13 7,780.00
21.850C 0.000 2.296 2.296 2.296s -0.023 05/21/13 11,480.00
21.850P 0.000 1.577 1.577 1.577s +0.105 05/21/13 7,885.00
21.900C 0.000 2.267 2.267 2.267s -0.023 05/21/13 11,335.00
21.900P 0.000 1.598 1.598 1.598s +0.105 05/21/13 7,990.00
21.950C 0.000 2.238 2.238 2.238s -0.024 05/21/13 11,190.00
21.950P 0.000 1.619 1.619 1.619s +0.104 05/21/13 8,095.00
22.000C 2.050 2.282 2.026 2.210s -0.023 05/21/13 11,050.00
22.000P 1.770 1.797 1.511 1.640s +0.104 05/21/13 8,200.00
22.050C 0.000 2.181 2.181 2.181s -0.024 05/21/13 10,905.00
22.050P 0.000 1.662 1.662 1.662s +0.104 05/21/13 8,310.00
22.100C 0.000 2.153 2.153 2.153s -0.024 05/21/13 10,765.00
22.100P 0.000 1.684 1.684 1.684s +0.104 05/21/13 8,420.00
22.150C 0.000 2.126 2.126 2.126s -0.023 05/21/13 10,630.00
22.150P 0.000 1.706 1.706 1.706s +0.104 05/21/13 8,530.00
22.200C 0.000 2.098 2.098 2.098s -0.023 05/21/13 10,490.00
22.200P 0.000 1.728 1.728 1.728s +0.104 05/21/13 8,640.00
22.250C 0.000 2.139 1.899 2.070s -0.024 05/21/13 10,350.00
22.250P 0.000 1.920 1.620 1.751s +0.105 05/21/13 8,755.00
22.300C 0.000 2.043 2.043 2.043s -0.024 05/21/13 10,215.00
22.300P 0.000 1.774 1.774 1.774s +0.105 05/21/13 8,870.00
22.350C 0.000 2.016 2.016 2.016s -0.023 05/21/13 10,080.00
22.350P 0.000 1.796 1.796 1.796s +0.104 05/21/13 8,980.00
22.400C 0.000 1.989 1.989 1.989s -0.024 05/21/13 9,945.00
22.400P 0.000 1.820 1.820 1.820s +0.105 05/21/13 9,100.00
22.450C 0.000 1.963 1.963 1.963s -0.023 05/21/13 9,815.00
22.450P 0.000 1.843 1.843 1.843s +0.105 05/21/13 9,215.00
22.500C 0.000 2.117 1.779 1.936s -0.024 05/21/13 9,680.00
22.500P 0.000 2.049 1.729 1.866s +0.104 05/21/13 9,330.00
22.550C 0.000 1.910 1.910 1.910s -0.023 05/21/13 9,550.00
22.550P 0.000 1.890 1.890 1.890s +0.104 05/21/13 9,450.00
22.600C 0.000 1.886 1.886 1.886s -0.021 05/21/13 9,430.00
22.600P 0.000 1.916 1.916 1.916s +0.107 05/21/13 9,580.00
22.650C 0.000 1.862 1.862 1.862s -0.019 05/21/13 9,310.00
22.650P 0.000 1.942 1.942 1.942s +0.108 05/21/13 9,710.00
22.700C 0.000 1.838 1.838 1.838s -0.018 05/21/13 9,190.00
22.700P 0.000 1.968 1.968 1.968s +0.110 05/21/13 9,840.00
22.750C 0.000 1.983 1.664 1.815s -0.017 05/21/13 9,075.00
22.750P 0.000 2.183 1.844 1.994s +0.110 05/21/13 9,970.00
22.800C 0.000 1.791 1.791 1.791s -0.017 05/21/13 8,955.00
22.800P 0.000 2.021 2.021 2.021s +0.111 05/21/13 10,105.00
22.850C 0.000 1.768 1.768 1.768s -0.016 05/21/13 8,840.00
22.850P 0.000 2.048 2.048 2.048s +0.112 05/21/13 10,240.00
22.900C 0.000 1.745 1.745 1.745s -0.016 05/21/13 8,725.00
22.900P 0.000 2.075 2.075 2.075s +0.113 05/21/13 10,375.00
22.950C 0.000 1.723 1.723 1.723s -0.014 05/21/13 8,615.00
22.950P 0.000 2.102 2.102 2.102s +0.113 05/21/13 10,510.00
23.000C 1.583 1.853 1.530 1.700s -0.014 05/21/13 8,500.00
23.000P 0.000 2.324 1.964 2.130s +0.114 05/21/13 10,650.00
23.050C 0.000 1.678 1.678 1.678s -0.013 05/21/13 8,390.00
23.050P 0.000 2.157 2.157 2.157s +0.114 05/21/13 10,785.00
23.100C 0.000 1.656 1.656 1.656s -0.013 05/21/13 8,280.00
23.100P 0.000 2.185 2.185 2.185s +0.115 05/21/13 10,925.00
23.150C 0.000 1.634 1.634 1.634s -0.012 05/21/13 8,170.00
23.150P 0.000 2.213 2.213 2.213s +0.115 05/21/13 11,065.00
23.200C 0.000 1.612 1.612 1.612s -0.012 05/21/13 8,060.00
23.200P 0.000 2.241 2.241 2.241s +0.116 05/21/13 11,205.00
23.250C 0.000 1.730 1.450 1.591s -0.011 05/21/13 7,955.00
23.250P 0.000 2.470 2.091 2.270s +0.117 05/21/13 11,350.00
23.300C 0.000 1.569 1.569 1.569s -0.011 05/21/13 7,845.00
23.300P 0.000 2.298 2.298 2.298s +0.116 05/21/13 11,490.00
23.350C 0.000 1.548 1.548 1.548s -0.011 05/21/13 7,740.00
23.350P 0.000 2.327 2.327 2.327s +0.117 05/21/13 11,635.00
23.400C 0.000 1.527 1.527 1.527s -0.010 05/21/13 7,635.00
23.400P 0.000 2.356 2.356 2.356s +0.118 05/21/13 11,780.00
23.450C 0.000 1.507 1.507 1.507s -0.009 05/21/13 7,535.00
23.450P 0.000 2.385 2.385 2.385s +0.118 05/21/13 11,925.00
23.500C 1.323 1.613 1.323 1.486s -0.009 05/21/13 7,430.00
23.500P 0.000 2.622 2.223 2.415s +0.119 05/21/13 12,075.00
23.550C 0.000 1.466 1.466 1.466s -0.008 05/21/13 7,330.00
23.550P 0.000 2.444 2.444 2.444s +0.119 05/21/13 12,220.00
23.600C 0.000 1.446 1.446 1.446s -0.008 05/21/13 7,230.00
23.600P 0.000 2.474 2.474 2.474s +0.120 05/21/13 12,370.00
23.650C 0.000 1.426 1.426 1.426s -0.007 05/21/13 7,130.00
23.650P 0.000 2.504 2.504 2.504s +0.120 05/21/13 12,520.00
23.700C 0.000 1.406 1.406 1.406s -0.007 05/21/13 7,030.00
23.700P 0.000 2.534 2.534 2.534s +0.120 05/21/13 12,670.00
23.750C 0.000 1.501 1.263 1.386s -0.007 05/21/13 6,930.00
23.750P 0.000 2.778 2.361 2.565s +0.121 05/21/13 12,825.00
23.800C 0.000 1.367 1.367 1.367s -0.006 05/21/13 6,835.00
23.800P 0.000 2.595 2.595 2.595s +0.121 05/21/13 12,975.00
23.850C 0.000 1.348 1.348 1.348s -0.006 05/21/13 6,740.00
23.850P 0.000 2.626 2.626 2.626s +0.122 05/21/13 13,130.00
23.900C 0.000 1.329 1.329 1.329s -0.005 05/21/13 6,645.00
23.900P 0.000 2.657 2.657 2.657s +0.122 05/21/13 13,285.00
23.950C 0.000 1.310 1.310 1.310s -0.005 05/21/13 6,550.00
23.950P 0.000 2.688 2.688 2.688s +0.123 05/21/13 13,440.00
24.000C 1.192 1.396 1.140 1.292s -0.004 05/21/13 6,460.00
24.000P 0.000 2.941 2.505 2.720s +0.124 05/21/13 13,600.00
24.050C 0.000 1.273 1.273 1.273s -0.004 05/21/13 6,365.00
24.050P 0.000 2.751 2.751 2.751s +0.124 05/21/13 13,755.00
24.100C 0.000 1.255 1.255 1.255s -0.004 05/21/13 6,275.00
24.100P 0.000 2.783 2.783 2.783s +0.124 05/21/13 13,915.00
24.150C 0.000 1.237 1.237 1.237s -0.003 05/21/13 6,185.00
24.150P 0.000 2.815 2.815 2.815s +0.125 05/21/13 14,075.00
24.200C 0.000 1.219 1.219 1.219s -0.003 05/21/13 6,095.00
24.200P 0.000 2.847 2.847 2.847s +0.125 05/21/13 14,235.00
24.250C 0.000 1.295 1.094 1.202s -0.002 05/21/13 6,010.00
24.250P 0.000 3.109 2.654 2.879s +0.125 05/21/13 14,395.00
24.300C 0.000 1.184 1.184 1.184s -0.002 05/21/13 5,920.00
24.300P 0.000 2.912 2.912 2.912s +0.126 05/21/13 14,560.00
24.350C 0.000 1.167 1.167 1.167s -0.001 05/21/13 5,835.00
24.350P 0.000 2.945 2.945 2.945s +0.127 05/21/13 14,725.00
24.400C 0.000 1.150 1.150 1.150s -0.001 05/21/13 5,750.00
24.400P 0.000 2.977 2.977 2.977s +0.126 05/21/13 14,885.00
24.450C 0.000 1.133 1.133 1.133s -0.001 05/21/13 5,665.00
24.450P 0.000 3.010 3.010 3.010s +0.127 05/21/13 15,050.00
24.500C 0.000 1.201 1.018 1.116s -0.001 05/21/13 5,580.00
24.500P 0.000 3.282 2.914 3.044s +0.128 05/21/13 15,220.00
24.550C 0.000 1.100 1.100 1.100s unch 05/21/13 5,500.00
24.550P 0.000 3.077 3.077 3.077s +0.128 05/21/13 15,385.00
24.600C 0.000 1.083 1.083 1.083s unch 05/21/13 5,415.00
24.600P 0.000 3.111 3.111 3.111s +0.129 05/21/13 15,555.00
24.650C 0.000 1.067 1.067 1.067s +0.001 05/21/13 5,335.00
24.650P 0.000 3.144 3.144 3.144s +0.128 05/21/13 15,720.00
24.700C 0.000 1.051 1.051 1.051s +0.001 05/21/13 5,255.00
24.700P 0.000 3.178 3.178 3.178s +0.129 05/21/13 15,890.00
24.750C 0.000 1.112 0.947 1.035s +0.001 05/21/13 5,175.00
24.750P 0.000 3.460 3.077 3.212s +0.129 05/21/13 16,060.00
24.800C 0.000 1.020 1.020 1.020s +0.002 05/21/13 5,100.00
24.800P 0.000 3.247 3.247 3.247s +0.130 05/21/13 16,235.00
24.850C 0.000 1.004 1.004 1.004s +0.002 05/21/13 5,020.00
24.850P 0.000 3.281 3.281 3.281s +0.130 05/21/13 16,405.00
24.900C 0.000 0.989 0.989 0.989s +0.002 05/21/13 4,945.00
24.900P 0.000 3.316 3.316 3.316s +0.130 05/21/13 16,580.00
24.950C 0.000 0.974 0.974 0.974s +0.003 05/21/13 4,870.00
24.950P 0.000 3.351 3.351 3.351s +0.131 05/21/13 16,755.00
25.000C 0.000 1.032 0.873 0.959s +0.003 05/21/13 4,795.00
25.000P 0.000 3.643 3.247 3.386s +0.131 05/21/13 16,930.00
25.050C 0.000 0.944 0.944 0.944s +0.003 05/21/13 4,720.00
25.050P 0.000 3.421 3.421 3.421s +0.131 05/21/13 17,105.00
25.100C 0.000 0.931 0.931 0.931s +0.005 05/21/13 4,655.00
25.100P 0.000 3.458 3.458 3.458s +0.133 05/21/13 17,290.00
25.150C 0.000 0.919 0.919 0.919s +0.008 05/21/13 4,595.00
25.150P 0.000 3.495 3.495 3.495s +0.135 05/21/13 17,475.00
25.200C 0.000 0.906 0.906 0.906s +0.009 05/21/13 4,530.00
25.200P 0.000 3.533 3.533 3.533s +0.138 05/21/13 17,665.00
25.250C 0.000 0.963 0.821 0.894s +0.010 05/21/13 4,470.00
25.250P 0.000 3.830 3.413 3.570s +0.137 05/21/13 17,850.00
25.300C 0.000 0.881 0.881 0.881s +0.009 05/21/13 4,405.00
25.300P 0.000 3.608 3.608 3.608s +0.138 05/21/13 18,040.00
25.350C 0.000 0.869 0.869 0.869s +0.010 05/21/13 4,345.00
25.350P 0.000 3.646 3.646 3.646s +0.138 05/21/13 18,230.00
25.400C 0.000 0.857 0.857 0.857s +0.010 05/21/13 4,285.00
25.400P 0.000 3.684 3.684 3.684s +0.138 05/21/13 18,420.00
25.450C 0.000 0.846 0.846 0.846s +0.011 05/21/13 4,230.00
25.450P 0.000 3.722 3.722 3.722s +0.138 05/21/13 18,610.00
25.500C 0.000 0.890 0.764 0.834s +0.011 05/21/13 4,170.00
25.500P 0.000 4.022 3.760 3.760s +0.138 05/21/13 18,800.00
25.550C 0.000 0.823 0.823 0.823s +0.011 05/21/13 4,115.00
25.550P 0.000 3.799 3.799 3.799s +0.139 05/21/13 18,995.00
25.600C 0.000 0.811 0.811 0.811s +0.011 05/21/13 4,055.00
25.600P 0.000 3.837 3.837 3.837s +0.139 05/21/13 19,185.00
25.650C 0.000 0.800 0.800 0.800s +0.011 05/21/13 4,000.00
25.650P 0.000 3.876 3.876 3.876s +0.139 05/21/13 19,380.00
25.700C 0.000 0.789 0.789 0.789s +0.011 05/21/13 3,945.00
25.700P 0.000 3.915 3.915 3.915s +0.139 05/21/13 19,575.00
25.750C 0.000 0.822 0.711 0.778s +0.011 05/21/13 3,890.00
25.750P 0.000 4.218 3.954 3.954s +0.139 05/21/13 19,770.00
25.800C 0.000 0.767 0.767 0.767s +0.011 05/21/13 3,835.00
25.800P 0.000 3.993 3.993 3.993s +0.139 05/21/13 19,965.00
25.850C 0.000 0.757 0.757 0.757s +0.012 05/21/13 3,785.00
25.850P 0.000 4.033 4.033 4.033s +0.140 05/21/13 20,165.00
25.900C 0.000 0.746 0.746 0.746s +0.012 05/21/13 3,730.00
25.900P 0.000 4.072 4.072 4.072s +0.140 05/21/13 20,360.00
25.950C 0.000 0.736 0.736 0.736s +0.012 05/21/13 3,680.00
25.950P 0.000 4.111 4.111 4.111s +0.140 05/21/13 20,555.00
26.000C 0.640 0.760 0.640 0.726s +0.013 05/21/13 3,630.00
26.000P 0.000 4.418 4.151 4.151s +0.140 05/21/13 20,755.00
26.050C 0.000 0.715 0.715 0.715s +0.012 05/21/13 3,575.00
26.050P 0.000 4.191 4.191 4.191s +0.140 05/21/13 20,955.00
26.100C 0.000 0.705 0.705 0.705s +0.012 05/21/13 3,525.00
26.100P 0.000 4.231 4.231 4.231s +0.141 05/21/13 21,155.00
26.150C 0.000 0.696 0.696 0.696s +0.013 05/21/13 3,480.00
26.150P 0.000 4.271 4.271 4.271s +0.141 05/21/13 21,355.00
26.200C 0.000 0.686 0.686 0.686s +0.013 05/21/13 3,430.00
26.200P 0.000 4.311 4.311 4.311s +0.141 05/21/13 21,555.00
26.250C 0.000 0.699 0.616 0.676s +0.013 05/21/13 3,380.00
26.250P 0.000 4.621 4.352 4.352s +0.141 05/21/13 21,760.00
26.300C 0.000 0.667 0.667 0.667s +0.013 05/21/13 3,335.00
26.300P 0.000 4.392 4.392 4.392s +0.141 05/21/13 21,960.00
26.500C 0.000 0.645 0.582 0.630s +0.013 05/21/13 3,150.00
26.500P 0.000 4.828 4.555 4.555s +0.141 05/21/13 22,775.00
26.750C 0.000 0.594 0.550 0.587s +0.014 05/21/13 2,935.00
26.750P 0.000 5.038 4.762 4.762s +0.142 05/21/13 23,810.00
27.000C 0.470 0.546 0.470 0.546s +0.014 05/21/13 2,730.00
27.000P 0.000 5.252 4.971 4.971s +0.142 05/21/13 24,855.00
27.250C 0.000 0.508 0.482 0.508s +0.014 05/21/13 2,540.00
27.250P 0.000 5.329 5.183 5.183s +0.143 05/21/13 25,915.00
27.500C 0.000 0.473 0.451 0.473s +0.014 05/21/13 2,365.00
27.500P 0.000 5.547 5.397 5.397s +0.143 05/21/13 26,985.00
27.750C 0.000 0.440 0.424 0.440s +0.014 05/21/13 2,200.00
27.750P 0.000 5.763 5.614 5.614s +0.143 05/21/13 28,070.00
28.000C 0.000 0.409 0.409 0.409s +0.014 05/21/13 2,045.00
28.000P 0.000 5.986 5.832 5.832s +0.142 05/21/13 29,160.00
28.050C 0.000 0.403 0.403 0.403s +0.014 05/21/13 2,015.00
28.050P 0.000 5.876 5.876 5.876s +0.142 05/21/13 29,380.00
28.100C 0.000 0.397 0.397 0.397s +0.014 05/21/13 1,985.00
28.100P 0.000 5.921 5.921 5.921s +0.143 05/21/13 29,605.00
28.150C 0.000 0.392 0.392 0.392s +0.015 05/21/13 1,960.00
28.150P 0.000 5.965 5.965 5.965s +0.143 05/21/13 29,825.00
28.200C 0.000 0.386 0.386 0.386s +0.014 05/21/13 1,930.00
28.200P 0.000 6.009 6.009 6.009s +0.142 05/21/13 30,045.00
28.250C 0.000 0.380 0.380 0.380s +0.014 05/21/13 1,900.00
28.250P 0.000 6.211 6.053 6.053s +0.142 05/21/13 30,265.00
28.300C 0.000 0.375 0.375 0.375s +0.014 05/21/13 1,875.00
28.300P 0.000 6.098 6.098 6.098s +0.143 05/21/13 30,490.00
28.350C 0.000 0.369 0.369 0.369s +0.014 05/21/13 1,845.00
28.350P 0.000 6.142 6.142 6.142s +0.142 05/21/13 30,710.00
28.400C 0.000 0.364 0.364 0.364s +0.014 05/21/13 1,820.00
28.400P 0.000 6.187 6.187 6.187s +0.142 05/21/13 30,935.00
28.450C 0.000 0.359 0.359 0.359s +0.014 05/21/13 1,795.00
28.450P 0.000 6.232 6.232 6.232s +0.143 05/21/13 31,160.00
28.500C 0.000 0.353 0.353 0.353s +0.014 05/21/13 1,765.00
28.500P 0.000 6.276 6.276 6.276s +0.142 05/21/13 31,380.00
28.550C 0.000 0.348 0.348 0.348s +0.014 05/21/13 1,740.00
28.550P 0.000 6.321 6.321 6.321s +0.142 05/21/13 31,605.00
28.600C 0.000 0.343 0.343 0.343s +0.014 05/21/13 1,715.00
28.600P 0.000 6.366 6.366 6.366s +0.142 05/21/13 31,830.00
28.650C 0.000 0.338 0.338 0.338s +0.014 05/21/13 1,690.00
28.650P 0.000 6.411 6.411 6.411s +0.142 05/21/13 32,055.00
28.700C 0.000 0.333 0.333 0.333s +0.014 05/21/13 1,665.00
28.700P 0.000 6.456 6.456 6.456s +0.142 05/21/13 32,280.00
28.750C 0.000 0.328 0.328 0.328s +0.014 05/21/13 1,640.00
28.750P 0.000 6.501 6.501 6.501s +0.142 05/21/13 32,505.00
28.800C 0.000 0.324 0.324 0.324s +0.014 05/21/13 1,620.00
28.800P 0.000 6.546 6.546 6.546s +0.142 05/21/13 32,730.00
28.850C 0.000 0.319 0.319 0.319s +0.014 05/21/13 1,595.00
28.850P 0.000 6.591 6.591 6.591s +0.142 05/21/13 32,955.00
28.900C 0.000 0.314 0.314 0.314s +0.014 05/21/13 1,570.00
28.900P 0.000 6.637 6.637 6.637s +0.142 05/21/13 33,185.00
28.950C 0.000 0.310 0.310 0.310s +0.014 05/21/13 1,550.00
28.950P 0.000 6.682 6.682 6.682s +0.142 05/21/13 33,410.00
29.000C 0.000 0.305 0.305 0.305s +0.014 05/21/13 1,525.00
29.000P 0.000 6.900 6.727 6.727s +0.141 05/21/13 33,635.00
29.050C 0.000 0.301 0.301 0.301s +0.014 05/21/13 1,505.00
29.050P 0.000 6.773 6.773 6.773s +0.142 05/21/13 33,865.00
29.100C 0.000 0.297 0.297 0.297s +0.014 05/21/13 1,485.00
29.100P 0.000 6.819 6.819 6.819s +0.142 05/21/13 34,095.00
29.150C 0.000 0.294 0.294 0.294s +0.016 05/21/13 1,470.00
29.150P 0.000 6.866 6.866 6.866s +0.144 05/21/13 34,330.00
29.200C 0.000 0.290 0.290 0.290s +0.016 05/21/13 1,450.00
29.200P 0.000 6.912 6.912 6.912s +0.144 05/21/13 34,560.00
29.250C 0.000 0.287 0.287 0.287s +0.016 05/21/13 1,435.00
29.250P 0.000 6.959 6.959 6.959s +0.144 05/21/13 34,795.00
29.300C 0.000 0.284 0.284 0.284s +0.016 05/21/13 1,420.00
29.300P 0.000 7.006 7.006 7.006s +0.145 05/21/13 35,030.00
29.350C 0.000 0.280 0.280 0.280s +0.016 05/21/13 1,400.00
29.350P 0.000 7.052 7.052 7.052s +0.144 05/21/13 35,260.00
29.400C 0.000 0.277 0.277 0.277s +0.016 05/21/13 1,385.00
29.400P 0.000 7.099 7.099 7.099s +0.144 05/21/13 35,495.00
29.450C 0.000 0.274 0.274 0.274s +0.016 05/21/13 1,370.00
29.450P 0.000 7.146 7.146 7.146s +0.144 05/21/13 35,730.00
29.500C 0.000 0.271 0.271 0.271s +0.016 05/21/13 1,355.00
29.500P 0.000 7.192 7.192 7.192s +0.143 05/21/13 35,960.00
29.550C 0.000 0.268 0.268 0.268s +0.016 05/21/13 1,340.00
29.550P 0.000 7.239 7.239 7.239s +0.143 05/21/13 36,195.00
29.600C 0.000 0.264 0.264 0.264s +0.015 05/21/13 1,320.00
29.600P 0.000 7.286 7.286 7.286s +0.144 05/21/13 36,430.00
29.650C 0.000 0.261 0.261 0.261s +0.015 05/21/13 1,305.00
29.650P 0.000 7.333 7.333 7.333s +0.144 05/21/13 36,665.00
29.700C 0.000 0.258 0.258 0.258s +0.015 05/21/13 1,290.00
29.700P 0.000 7.380 7.380 7.380s +0.144 05/21/13 36,900.00
29.750C 0.000 0.256 0.256 0.256s +0.016 05/21/13 1,280.00
29.750P 0.000 7.427 7.427 7.427s +0.143 05/21/13 37,135.00
29.800C 0.000 0.253 0.253 0.253s +0.016 05/21/13 1,265.00
29.800P 0.000 7.474 7.474 7.474s +0.143 05/21/13 37,370.00
29.850C 0.000 0.250 0.250 0.250s +0.015 05/21/13 1,250.00
29.850P 0.000 7.521 7.521 7.521s +0.143 05/21/13 37,605.00
29.900C 0.000 0.247 0.247 0.247s +0.015 05/21/13 1,235.00
29.900P 0.000 7.568 7.568 7.568s +0.143 05/21/13 37,840.00
29.950C 0.000 0.244 0.244 0.244s +0.015 05/21/13 1,220.00
29.950P 0.000 7.616 7.616 7.616s +0.144 05/21/13 38,080.00
30.000C 0.000 0.241 0.227 0.241s +0.015 05/21/13 1,205.00
30.000P 0.000 7.839 7.663 7.663s +0.143 05/21/13 38,315.00
30.050C 0.000 0.239 0.239 0.239s +0.015 05/21/13 1,195.00
30.050P 0.000 7.710 7.710 7.710s +0.143 05/21/13 38,550.00
30.100C 0.000 0.236 0.236 0.236s +0.015 05/21/13 1,180.00
30.100P 0.000 7.757 7.757 7.757s +0.143 05/21/13 38,785.00
30.150C 0.000 0.233 0.233 0.233s +0.014 05/21/13 1,165.00
30.150P 0.000 7.805 7.805 7.805s +0.143 05/21/13 39,025.00
30.200C 0.000 0.231 0.231 0.231s +0.015 05/21/13 1,155.00
30.200P 0.000 7.852 7.852 7.852s +0.143 05/21/13 39,260.00
30.250C 0.000 0.228 0.228 0.228s +0.014 05/21/13 1,140.00
30.250P 0.000 7.899 7.899 7.899s +0.142 05/21/13 39,495.00
30.300C 0.000 0.226 0.226 0.226s +0.015 05/21/13 1,130.00
30.300P 0.000 7.947 7.947 7.947s +0.143 05/21/13 39,735.00
30.350C 0.000 0.223 0.223 0.223s +0.014 05/21/13 1,115.00
30.350P 0.000 7.994 7.994 7.994s +0.142 05/21/13 39,970.00
30.400C 0.000 0.221 0.221 0.221s +0.015 05/21/13 1,105.00
30.400P 0.000 8.042 8.042 8.042s +0.143 05/21/13 40,210.00
30.450C 0.000 0.218 0.218 0.218s +0.014 05/21/13 1,090.00
30.450P 0.000 8.089 8.089 8.089s +0.142 05/21/13 40,445.00
30.500C 0.000 0.216 0.216 0.216s +0.014 05/21/13 1,080.00
30.500P 0.000 8.137 8.137 8.137s +0.143 05/21/13 40,685.00
30.550C 0.000 0.214 0.214 0.214s +0.015 05/21/13 1,070.00
30.550P 0.000 8.184 8.184 8.184s +0.142 05/21/13 40,920.00
30.600C 0.000 0.211 0.211 0.211s +0.014 05/21/13 1,055.00
30.600P 0.000 8.232 8.232 8.232s +0.142 05/21/13 41,160.00
30.650C 0.000 0.209 0.209 0.209s +0.014 05/21/13 1,045.00
30.650P 0.000 8.280 8.280 8.280s +0.143 05/21/13 41,400.00
30.700C 0.000 0.207 0.207 0.207s +0.014 05/21/13 1,035.00
30.700P 0.000 8.327 8.327 8.327s +0.142 05/21/13 41,635.00
30.750C 0.000 0.204 0.204 0.204s +0.013 05/21/13 1,020.00
30.750P 0.000 8.375 8.375 8.375s +0.142 05/21/13 41,875.00
30.800C 0.000 0.202 0.202 0.202s +0.014 05/21/13 1,010.00
30.800P 0.000 8.423 8.423 8.423s +0.142 05/21/13 42,115.00
30.850C 0.000 0.200 0.200 0.200s +0.014 05/21/13 1,000.00
30.850P 0.000 8.471 8.471 8.471s +0.142 05/21/13 42,355.00
30.900C 0.000 0.198 0.198 0.198s +0.014 05/21/13 990.00
30.900P 0.000 8.518 8.518 8.518s +0.141 05/21/13 42,590.00
30.950C 0.000 0.196 0.196 0.196s +0.014 05/21/13 980.00
30.950P 0.000 8.566 8.566 8.566s +0.142 05/21/13 42,830.00
31.000C 0.000 0.194 0.194 0.194s +0.014 05/21/13 970.00
31.000P 0.000 8.799 8.614 8.614s +0.142 05/21/13 43,070.00
31.050C 0.000 0.192 0.192 0.192s +0.014 05/21/13 960.00
31.050P 0.000 8.662 8.662 8.662s +0.142 05/21/13 43,310.00
31.100C 0.000 0.190 0.190 0.190s +0.014 05/21/13 950.00
31.100P 0.000 8.710 8.710 8.710s +0.142 05/21/13 43,550.00
31.150C 0.000 0.188 0.188 0.188s +0.014 05/21/13 940.00
31.150P 0.000 8.758 8.758 8.758s +0.142 05/21/13 43,790.00
31.200C 0.000 0.186 0.186 0.186s +0.014 05/21/13 930.00
31.200P 0.000 8.806 8.806 8.806s +0.142 05/21/13 44,030.00
31.250C 0.000 0.184 0.184 0.184s +0.014 05/21/13 920.00
31.250P 0.000 8.854 8.854 8.854s +0.142 05/21/13 44,270.00
31.300C 0.000 0.182 0.182 0.182s +0.013 05/21/13 910.00
31.300P 0.000 8.902 8.902 8.902s +0.141 05/21/13 44,510.00
31.350C 0.000 0.180 0.180 0.180s +0.013 05/21/13 900.00
31.350P 0.000 8.950 8.950 8.950s +0.141 05/21/13 44,750.00
31.400C 0.000 0.178 0.178 0.178s +0.013 05/21/13 890.00
31.400P 0.000 8.998 8.998 8.998s +0.141 05/21/13 44,990.00
31.450C 0.000 0.176 0.176 0.176s +0.013 05/21/13 880.00
31.450P 0.000 9.046 9.046 9.046s +0.141 05/21/13 45,230.00
31.500C 0.000 0.174 0.174 0.174s +0.013 05/21/13 870.00
31.500P 0.000 9.094 9.094 9.094s +0.141 05/21/13 45,470.00
31.550C 0.000 0.172 0.172 0.172s +0.012 05/21/13 860.00
31.550P 0.000 9.142 9.142 9.142s +0.141 05/21/13 45,710.00
31.600C 0.000 0.171 0.171 0.171s +0.013 05/21/13 855.00
31.600P 0.000 9.190 9.190 9.190s +0.140 05/21/13 45,950.00
31.650C 0.000 0.169 0.169 0.169s +0.013 05/21/13 845.00
31.650P 0.000 9.239 9.239 9.239s +0.141 05/21/13 46,195.00
31.700C 0.000 0.167 0.167 0.167s +0.012 05/21/13 835.00
31.700P 0.000 9.287 9.287 9.287s +0.141 05/21/13 46,435.00
31.750C 0.000 0.165 0.165 0.165s +0.012 05/21/13 825.00
31.750P 0.000 9.335 9.335 9.335s +0.140 05/21/13 46,675.00
31.800C 0.000 0.164 0.164 0.164s +0.013 05/21/13 820.00
31.800P 0.000 9.383 9.383 9.383s +0.140 05/21/13 46,915.00
31.850C 0.000 0.162 0.162 0.162s +0.012 05/21/13 810.00
31.850P 0.000 9.432 9.432 9.432s +0.141 05/21/13 47,160.00
31.900C 0.000 0.160 0.160 0.160s +0.012 05/21/13 800.00
31.900P 0.000 9.480 9.480 9.480s +0.140 05/21/13 47,400.00
31.950C 0.000 0.159 0.159 0.159s +0.012 05/21/13 795.00
31.950P 0.000 9.528 9.528 9.528s +0.140 05/21/13 47,640.00
32.000C 0.000 0.157 0.157 0.157s +0.012 05/21/13 785.00
32.000P 0.000 9.763 9.577 9.577s +0.141 05/21/13 47,885.00
32.050C 0.000 0.155 0.155 0.155s +0.011 05/21/13 775.00
32.050P 0.000 9.625 9.625 9.625s +0.140 05/21/13 48,125.00
32.100C 0.000 0.154 0.154 0.154s +0.012 05/21/13 770.00
32.100P 0.000 9.673 9.673 9.673s +0.140 05/21/13 48,365.00
32.150C 0.000 0.152 0.152 0.152s +0.011 05/21/13 760.00
32.150P 0.000 9.722 9.722 9.722s +0.140 05/21/13 48,610.00
32.200C 0.000 0.151 0.151 0.151s +0.012 05/21/13 755.00
32.200P 0.000 9.770 9.770 9.770s +0.140 05/21/13 48,850.00
32.250C 0.000 0.149 0.149 0.149s +0.011 05/21/13 745.00
32.250P 0.000 9.819 9.819 9.819s +0.140 05/21/13 49,095.00
32.300C 0.000 0.148 0.148 0.148s +0.012 05/21/13 740.00
32.300P 0.000 9.867 9.867 9.867s +0.140 05/21/13 49,335.00
32.350C 0.000 0.146 0.146 0.146s +0.011 05/21/13 730.00
32.350P 0.000 9.916 9.916 9.916s +0.140 05/21/13 49,580.00
32.400C 0.000 0.145 0.145 0.145s +0.012 05/21/13 725.00
32.400P 0.000 9.964 9.964 9.964s +0.140 05/21/13 49,820.00
32.450C 0.000 0.143 0.143 0.143s +0.011 05/21/13 715.00
32.450P 0.000 10.013 10.013 10.013s +0.140 05/21/13 50,065.00
32.500C 0.000 0.142 0.142 0.142s +0.011 05/21/13 710.00
32.500P 0.000 10.061 10.061 10.061s +0.139 05/21/13 50,305.00
32.550C 0.000 0.141 0.141 0.141s +0.012 05/21/13 705.00
32.550P 0.000 10.110 10.110 10.110s +0.140 05/21/13 50,550.00
32.600C 0.000 0.139 0.139 0.139s +0.011 05/21/13 695.00
32.600P 0.000 10.158 10.158 10.158s +0.139 05/21/13 50,790.00
32.650C 0.000 0.138 0.138 0.138s +0.011 05/21/13 690.00
32.650P 0.000 10.207 10.207 10.207s +0.139 05/21/13 51,035.00
32.700C 0.000 0.137 0.137 0.137s +0.011 05/21/13 685.00
32.700P 0.000 10.256 10.256 10.256s +0.140 05/21/13 51,280.00
32.750C 0.000 0.135 0.135 0.135s +0.011 05/21/13 675.00
32.750P 0.000 10.304 10.304 10.304s +0.139 05/21/13 51,520.00
32.800C 0.000 0.134 0.134 0.134s +0.011 05/21/13 670.00
32.800P 0.000 10.353 10.353 10.353s +0.139 05/21/13 51,765.00
32.850C 0.000 0.133 0.133 0.133s +0.011 05/21/13 665.00
32.850P 0.000 10.402 10.402 10.402s +0.140 05/21/13 52,010.00
32.900C 0.000 0.131 0.131 0.131s +0.010 05/21/13 655.00
32.900P 0.000 10.450 10.450 10.450s +0.139 05/21/13 52,250.00
32.950C 0.000 0.130 0.130 0.130s +0.011 05/21/13 650.00
32.950P 0.000 10.499 10.499 10.499s +0.139 05/21/13 52,495.00
33.000C 0.000 0.129 0.129 0.129s +0.011 05/21/13 645.00
33.000P 0.000 10.740 10.548 10.548s +0.139 05/21/13 52,740.00
33.050C 0.000 0.128 0.128 0.128s +0.011 05/21/13 640.00
33.050P 0.000 10.596 10.596 10.596s +0.138 05/21/13 52,980.00
33.100C 0.000 0.127 0.127 0.127s +0.011 05/21/13 635.00
33.100P 0.000 10.645 10.645 10.645s +0.139 05/21/13 53,225.00
33.150C 0.000 0.125 0.125 0.125s +0.010 05/21/13 625.00
33.150P 0.000 10.694 10.694 10.694s +0.139 05/21/13 53,470.00
33.200C 0.000 0.124 0.124 0.124s +0.010 05/21/13 620.00
33.200P 0.000 10.743 10.743 10.743s +0.139 05/21/13 53,715.00
33.250C 0.000 0.123 0.123 0.123s +0.010 05/21/13 615.00
33.250P 0.000 10.792 10.792 10.792s +0.139 05/21/13 53,960.00
33.300C 0.000 0.122 0.122 0.122s +0.010 05/21/13 610.00
33.300P 0.000 10.841 10.841 10.841s +0.139 05/21/13 54,205.00
33.350C 0.000 0.121 0.121 0.121s +0.010 05/21/13 605.00
33.350P 0.000 10.890 10.890 10.890s +0.139 05/21/13 54,450.00
33.400C 0.000 0.120 0.120 0.120s +0.010 05/21/13 600.00
33.400P 0.000 10.939 10.939 10.939s +0.139 05/21/13 54,695.00
33.450C 0.000 0.119 0.119 0.119s +0.010 05/21/13 595.00
33.450P 0.000 10.987 10.987 10.987s +0.138 05/21/13 54,935.00
33.500C 0.100 0.118 0.100 0.118s +0.010 05/21/13 590.00
33.500P 0.000 11.036 11.036 11.036s +0.138 05/21/13 55,180.00
33.550C 0.000 0.117 0.117 0.117s +0.010 05/21/13 585.00
33.550P 0.000 11.085 11.085 11.085s +0.138 05/21/13 55,425.00
33.600C 0.000 0.116 0.116 0.116s +0.010 05/21/13 580.00
33.600P 0.000 11.134 11.134 11.134s +0.138 05/21/13 55,670.00
33.650C 0.000 0.115 0.115 0.115s +0.010 05/21/13 575.00
33.650P 0.000 11.183 11.183 11.183s +0.138 05/21/13 55,915.00
33.700C 0.000 0.114 0.114 0.114s +0.010 05/21/13 570.00
33.700P 0.000 11.232 11.232 11.232s +0.138 05/21/13 56,160.00
33.750C 0.000 0.113 0.113 0.113s +0.010 05/21/13 565.00
33.750P 0.000 11.281 11.281 11.281s +0.138 05/21/13 56,405.00
33.800C 0.000 0.112 0.112 0.112s +0.010 05/21/13 560.00
33.800P 0.000 11.330 11.330 11.330s +0.138 05/21/13 56,650.00
33.850C 0.000 0.111 0.111 0.111s +0.010 05/21/13 555.00
33.850P 0.000 11.379 11.379 11.379s +0.138 05/21/13 56,895.00
33.900C 0.000 0.110 0.110 0.110s +0.010 05/21/13 550.00
33.900P 0.000 11.429 11.429 11.429s +0.139 05/21/13 57,145.00
33.950C 0.000 0.109 0.109 0.109s +0.009 05/21/13 545.00
33.950P 0.000 11.478 11.478 11.478s +0.138 05/21/13 57,390.00
34.000C 0.000 0.109 0.109 0.109s +0.010 05/21/13 545.00
34.000P 0.000 11.719 11.527 11.527s +0.138 05/21/13 57,635.00
34.250C 0.000 0.104 0.104 0.104s +0.009 05/21/13 520.00
34.250P 0.000 11.772 11.772 11.772s +0.138 05/21/13 58,860.00
34.500C 0.000 0.100 0.100 0.100s +0.009 05/21/13 500.00
34.500P 0.000 12.018 12.018 12.018s +0.138 05/21/13 60,090.00
34.750C 0.000 0.096 0.096 0.096s +0.009 05/21/13 480.00
34.750P 0.000 12.264 12.264 12.264s +0.137 05/21/13 61,320.00
35.000C 0.084 0.093 0.079 0.093s +0.009 05/21/13 465.00
35.000P 0.000 12.737 12.510 12.510s +0.137 05/21/13 62,550.00
35.250C 0.000 0.089 0.089 0.089s +0.008 05/21/13 445.00
35.250P 0.000 12.757 12.757 12.757s +0.137 05/21/13 63,785.00
35.500C 0.000 0.086 0.086 0.086s +0.008 05/21/13 430.00
35.500P 0.000 13.003 13.003 13.003s +0.136 05/21/13 65,015.00
35.750C 0.000 0.083 0.083 0.083s +0.008 05/21/13 415.00
35.750P 0.000 13.250 13.250 13.250s +0.136 05/21/13 66,250.00
36.000C 0.000 0.080 0.080 0.080s +0.008 05/21/13 400.00
36.000P 0.000 13.728 13.497 13.497s +0.136 05/21/13 67,485.00
36.250C 0.000 0.077 0.077 0.077s +0.007 05/21/13 385.00
36.250P 0.000 13.744 13.744 13.744s +0.136 05/21/13 68,720.00
36.500C 0.000 0.075 0.075 0.075s +0.008 05/21/13 375.00
36.500P 0.000 13.991 13.991 13.991s +0.135 05/21/13 69,955.00
36.750C 0.000 0.072 0.072 0.072s +0.007 05/21/13 360.00
36.750P 0.000 14.239 14.239 14.239s +0.136 05/21/13 71,195.00
37.000C 0.000 0.070 0.070 0.070s +0.007 05/21/13 350.00
37.000P 0.000 14.721 14.486 14.486s +0.135 05/21/13 72,430.00
37.250C 0.000 0.068 0.068 0.068s +0.007 05/21/13 340.00
37.250P 0.000 14.734 14.734 14.734s +0.135 05/21/13 73,670.00
37.500C 0.000 0.066 0.066 0.066s +0.007 05/21/13 330.00
37.500P 0.000 14.982 14.982 14.982s +0.135 05/21/13 74,910.00
37.750C 0.000 0.065 0.065 0.065s +0.007 05/21/13 325.00
37.750P 0.000 15.230 15.230 15.230s +0.134 05/21/13 76,150.00
38.000C 0.000 0.063 0.063 0.063s +0.007 05/21/13 315.00
38.000P 0.000 15.717 15.479 15.479s +0.135 05/21/13 77,395.00
38.250C 0.000 0.061 0.061 0.061s +0.006 05/21/13 305.00
38.250P 0.000 15.727 15.727 15.727s +0.134 05/21/13 78,635.00
38.500C 0.000 0.060 0.060 0.060s +0.006 05/21/13 300.00
38.500P 0.000 15.976 15.976 15.976s +0.135 05/21/13 79,880.00
38.750C 0.000 0.059 0.059 0.059s +0.007 05/21/13 295.00
38.750P 0.000 16.224 16.224 16.224s +0.134 05/21/13 81,120.00
39.000C 0.000 0.057 0.057 0.057s +0.006 05/21/13 285.00
39.000P 0.000 16.709 16.473 16.473s +0.135 05/21/13 82,365.00
39.250C 0.000 0.056 0.056 0.056s +0.006 05/21/13 280.00
39.250P 0.000 16.721 16.721 16.721s +0.134 05/21/13 83,605.00
39.500C 0.000 0.055 0.055 0.055s +0.006 05/21/13 275.00
39.500P 0.000 16.970 16.970 16.970s +0.134 05/21/13 84,850.00
39.750C 0.000 0.054 0.054 0.054s +0.006 05/21/13 270.00
39.750P 0.000 17.219 17.219 17.219s +0.134 05/21/13 86,095.00
40.000C 0.000 0.053 0.053 0.053s +0.006 05/21/13 265.00
40.000P 0.000 17.702 17.467 17.467s +0.133 05/21/13 87,335.00
40.250C 0.000 0.052 0.052 0.052s +0.006 05/21/13 260.00
40.250P 0.000 17.716 17.716 17.716s +0.133 05/21/13 88,580.00
40.500C 0.000 0.051 0.051 0.051s +0.006 05/21/13 255.00
40.500P 0.000 17.965 17.965 17.965s +0.133 05/21/13 89,825.00
40.750C 0.000 0.050 0.050 0.050s +0.006 05/21/13 250.00
40.750P 0.000 18.214 18.214 18.214s +0.133 05/21/13 91,070.00
41.000C 0.000 0.049 0.049 0.049s +0.005 05/21/13 245.00
41.000P 0.000 18.463 18.463 18.463s +0.133 05/21/13 92,315.00
41.250C 0.000 0.048 0.048 0.048s +0.005 05/21/13 240.00
41.250P 0.000 18.712 18.712 18.712s +0.133 05/21/13 93,560.00
41.500C 0.000 0.047 0.047 0.047s +0.005 05/21/13 235.00
41.500P 0.000 18.961 18.961 18.961s +0.133 05/21/13 94,805.00
41.750C 0.000 0.046 0.046 0.046s +0.005 05/21/13 230.00
41.750P 0.000 19.211 19.211 19.211s +0.133 05/21/13 96,055.00
42.000C 0.000 0.046 0.046 0.046s +0.005 05/21/13 230.00
42.000P 0.000 19.460 19.460 19.460s +0.133 05/21/13 97,300.00
42.250C 0.000 0.045 0.045 0.045s +0.005 05/21/13 225.00
42.250P 0.000 19.709 19.709 19.709s +0.133 05/21/13 98,545.00
42.500C 0.000 0.044 0.044 0.044s +0.004 05/21/13 220.00
42.500P 0.000 20.205 19.958 19.958s +0.133 05/21/13 99,790.00
42.750C 0.000 0.044 0.044 0.044s +0.005 05/21/13 220.00
42.750P 0.000 20.207 20.207 20.207s +0.132 05/21/13 101,035.00
43.000C 0.000 0.043 0.043 0.043s +0.005 05/21/13 215.00
43.000P 0.000 20.457 20.457 20.457s +0.133 05/21/13 102,285.00
43.250C 0.000 0.043 0.043 0.043s +0.005 05/21/13 215.00
43.250P 0.000 20.706 20.706 20.706s +0.132 05/21/13 103,530.00
43.500C 0.000 0.042 0.042 0.042s +0.005 05/21/13 210.00
43.500P 0.000 20.955 20.955 20.955s +0.132 05/21/13 104,775.00
43.750C 0.000 0.042 0.042 0.042s +0.005 05/21/13 210.00
43.750P 0.000 21.205 21.205 21.205s +0.133 05/21/13 106,025.00
44.000C 0.000 0.041 0.041 0.041s +0.004 05/21/13 205.00
44.000P 0.000 21.454 21.454 21.454s +0.132 05/21/13 107,270.00
44.250C 0.000 0.041 0.041 0.041s +0.005 05/21/13 205.00
44.250P 0.000 21.704 21.704 21.704s +0.133 05/21/13 108,520.00
44.500C 0.000 0.040 0.040 0.040s +0.004 05/21/13 200.00
44.500P 0.000 21.953 21.953 21.953s +0.132 05/21/13 109,765.00
44.750C 0.000 0.040 0.040 0.040s +0.005 05/21/13 200.00
44.750P 0.000 22.203 22.203 22.203s +0.132 05/21/13 111,015.00
45.000C 0.025 0.039 0.025 0.039s +0.004 05/21/13 195.00
45.000P 0.000 22.710 22.452 22.452s +0.132 05/21/13 112,260.00
45.250C 0.000 0.039 0.039 0.039s +0.004 05/21/13 195.00
45.250P 0.000 22.701 22.701 22.701s +0.131 05/21/13 113,505.00
46.000C 0.000 0.037 0.037 0.037s +0.004 05/21/13 185.00
46.000P 0.000 23.449 23.449 23.449s +0.131 05/21/13 117,245.00
46.500C 0.000 0.035 0.035 0.035s +0.003 05/21/13 175.00
46.500P 0.000 23.948 23.948 23.948s +0.131 05/21/13 119,740.00
47.000C 0.000 0.034 0.034 0.034s +0.003 05/21/13 170.00
47.000P 0.000 24.447 24.447 24.447s +0.132 05/21/13 122,235.00
47.500C 0.000 0.033 0.033 0.033s +0.003 05/21/13 165.00
47.500P 0.000 24.946 24.946 24.946s +0.132 05/21/13 124,730.00
48.000C 0.000 0.032 0.032 0.032s +0.003 05/21/13 160.00
48.000P 0.000 25.445 25.445 25.445s +0.131 05/21/13 127,225.00
48.500C 0.000 0.031 0.031 0.031s +0.003 05/21/13 155.00
48.500P 0.000 25.944 25.944 25.944s +0.131 05/21/13 129,720.00
49.000C 0.000 0.031 0.031 0.031s +0.004 05/21/13 155.00
49.000P 0.000 26.443 26.443 26.443s +0.131 05/21/13 132,215.00
50.000C 0.000 0.029 0.029 0.029s +0.003 05/21/13 145.00
50.000P 0.000 27.441 27.441 27.441s +0.130 05/21/13 137,205.00
50.500C 0.000 0.028 0.028 0.028s +0.003 05/21/13 140.00
50.500P 0.000 27.940 27.940 27.940s +0.130 05/21/13 139,700.00
51.000C 0.015 0.026 0.015 0.026s +0.003 05/21/13 130.00
51.000P 0.000 28.439 28.439 28.439s +0.131 05/21/13 142,195.00
52.000C 0.000 0.023 0.023 0.023s +0.002 05/21/13 115.00
52.000P 0.000 29.436 29.436 29.436s +0.129 05/21/13 147,180.00
53.000C 0.000 0.021 0.021 0.021s +0.002 05/21/13 105.00
53.000P 0.000 30.435 30.435 30.435s +0.130 05/21/13 152,175.00
54.000C 0.000 0.019 0.019 0.019s +0.002 05/21/13 95.00
54.000P 0.000 31.433 31.433 31.433s +0.129 05/21/13 157,165.00
55.000C 0.000 0.017 0.017 0.017s +0.002 05/21/13 85.00
55.000P 0.000 32.432 32.432 32.432s +0.129 05/21/13 162,160.00
56.000C 0.000 0.015 0.015 0.015s +0.001 05/21/13 75.00
56.000P 0.000 33.431 33.431 33.431s +0.128 05/21/13 167,155.00
57.000C 0.000 0.014 0.014 0.014s +0.002 05/21/13 70.00
57.000P 0.000 34.431 34.431 34.431s +0.128 05/21/13 172,155.00
58.000C 0.000 0.013 0.013 0.013s +0.002 05/21/13 65.00
58.000P 0.000 35.431 35.431 35.431s +0.129 05/21/13 177,155.00
59.000C 0.000 0.011 0.011 0.011s +0.001 05/21/13 55.00
59.000P 0.000 36.430 36.430 36.430s +0.128 05/21/13 182,150.00
60.000C 0.000 0.010 0.010 0.010s +0.001 05/21/13 50.00
60.000P 0.000 37.430 37.430 37.430s +0.128 05/21/13 187,150.00
61.000C 0.000 0.010 0.010 0.010s +0.001 05/21/13 50.00
61.000P 0.000 38.430 38.430 38.430s +0.128 05/21/13 192,150.00
62.000C 0.000 0.009 0.009 0.009s +0.001 05/21/13 45.00
62.000P 0.000 39.430 39.430 39.430s +0.128 05/21/13 197,150.00
62.500C 0.000 0.009 0.009 0.009s +0.001 05/21/13 45.00
62.500P 0.000 39.930 39.930 39.930s +0.128 05/21/13 199,650.00
63.000C 0.000 0.008 0.008 0.008s +0.001 05/21/13 40.00
63.000P 0.000 40.430 40.430 40.430s +0.128 05/21/13 202,150.00
64.000C 0.000 0.008 0.008 0.008s +0.001 05/21/13 40.00
64.000P 0.000 41.430 41.430 41.430s +0.128 05/21/13 207,150.00
65.000C 0.000 0.007 0.007 0.007s +0.001 05/21/13 35.00
65.000P 0.000 42.430 42.430 42.430s +0.128 05/21/13 212,150.00
66.000C 0.000 0.007 0.007 0.007s +0.001 05/21/13 35.00
66.000P 0.000 43.430 43.430 43.430s +0.128 05/21/13 217,150.00
67.000C 0.000 0.006 0.006 0.006s +0.001 05/21/13 30.00
67.000P 0.000 44.430 44.430 44.430s +0.128 05/21/13 222,150.00
68.000C 0.000 0.006 0.006 0.006s +0.001 05/21/13 30.00
68.000P 0.000 45.430 45.430 45.430s +0.128 05/21/13 227,150.00
69.000C 0.000 0.005 0.005 0.005s unch 05/21/13 25.00
69.000P 0.000 46.430 46.430 46.430s +0.128 05/21/13 232,150.00
70.000C 0.000 0.005 0.005 0.005s +0.001 05/21/13 25.00
70.000P 0.000 47.430 47.430 47.430s +0.128 05/21/13 237,150.00
71.000C 0.000 0.005 0.005 0.005s +0.001 05/21/13 25.00
71.000P 0.000 48.430 48.430 48.430s +0.128 05/21/13 242,150.00
7.200C 0.000 0.004 0.004 0.004s unch 05/21/13 20.00
7.200P 0.000 49.430 49.430 49.430s +0.128 05/21/13 247,150.00
7.250C 0.000 0.004 0.004 0.004s unch 05/21/13 20.00
7.250P 0.000 49.930 49.930 49.930s +0.128 05/21/13 249,650.00
7.300C 0.000 0.004 0.004 0.004s unch 05/21/13 20.00
7.300P 0.000 50.430 50.430 50.430s +0.128 05/21/13 252,150.00
7.400C 0.000 0.004 0.004 0.004s unch 05/21/13 20.00
7.400P 0.000 51.430 51.430 51.430s +0.128 05/21/13 257,150.00
7.500C 0.000 0.004 0.004 0.004s +0.001 05/21/13 20.00
7.500P 0.000 52.430 52.430 52.430s +0.128 05/21/13 262,150.00
7.600C 0.000 0.004 0.004 0.004s +0.001 05/21/13 20.00
7.600P 0.000 53.430 53.430 53.430s +0.128 05/21/13 267,150.00
7.700C 0.000 0.003 0.003 0.003s unch 05/21/13 15.00
7.700P 0.000 54.430 54.430 54.430s +0.128 05/21/13 272,150.00
7.800C 0.000 0.003 0.003 0.003s unch 05/21/13 15.00
7.800P 0.000 55.430 55.430 55.430s +0.128 05/21/13 277,150.00
7.900C 0.000 0.003 0.003 0.003s unch 05/21/13 15.00
7.900P 0.000 56.430 56.430 56.430s +0.128 05/21/13 282,150.00
8.000C 0.000 0.003 0.003 0.003s unch 05/21/13 15.00
8.000P 0.000 57.430 57.430 57.430s +0.128 05/21/13 287,150.00
8.100C 0.000 0.003 0.003 0.003s unch 05/21/13 15.00
8.100P 0.000 58.430 58.430 58.430s +0.128 05/21/13 292,150.00
8.200C 0.000 0.003 0.003 0.003s +0.001 05/21/13 15.00
8.200P 0.000 59.430 59.430 59.430s +0.128 05/21/13 297,150.00
8.300C 0.000 0.003 0.003 0.003s +0.001 05/21/13 15.00
8.300P 0.000 60.430 60.430 60.430s +0.128 05/21/13 302,150.00
8.400C 0.000 0.003 0.003 0.003s +0.001 05/21/13 15.00
8.400P 0.000 61.430 61.430 61.430s +0.128 05/21/13 307,150.00
8.500C 0.000 0.003 0.003 0.003s +0.001 05/21/13 15.00
8.500P 0.000 62.430 62.430 62.430s +0.128 05/21/13 312,150.00
8.600C 0.000 0.002 0.002 0.002s unch 05/21/13 10.00
8.600P 0.000 63.430 63.430 63.430s +0.128 05/21/13 317,150.00
8.700C 0.000 0.002 0.002 0.002s unch 05/21/13 10.00
8.700P 0.000 64.430 64.430 64.430s +0.128 05/21/13 322,150.00
Strike Open High Low Current Change Time Prem ($)
 
Call Premium Total: $2,706,695.00
Put Premium Total: $21,371,785.00
Call/Put Premium Ratio: 0.13

Call Open Interest Total: 38,309
Put Open Interest Total: 30,121
Call/Put Open Interest Ratio: 1.27



Letters at the end of futures options quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Volume and Open Interest are available with Daily Options using Merged View