
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: ETFs » Quotes and Charts » Options Quotes

Gold Miners Bear 3X Direxion (DUST)

95.31+7.29 (+8.28%) 7:58P EDT (AMEX) - [Pre-market: 92.79-2.52 (-2.64%) 7:58A EDT]

Options Quotes as of Tuesday, Jun 18th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
15.00	DUSTF22134150000	Call	78.80	82.30	20.90	-57.9	3	0
16.00	DUSTF22134160000	Call	77.80	81.40	77.80	0	0	0
17.00	DUSTF22134170000	Call	76.90	79.90	76.90	0	0	0
18.00	DUSTF22134180000	Call	75.90	78.90	75.90	0	0	0
19.00	DUSTF22134190000	Call	74.90	78.20	74.90	0	0	0
20.00	DUSTF22134200000	Call	73.90	77.30	73.90	0	0	0
21.00	DUSTF22134210000	Call	72.90	76.30	87.70	+14.8	1	0
22.00	DUSTF22134220000	Call	71.90	75.30	71.90	0	0	0
23.00	DUSTF22134230000	Call	70.80	74.30	70.80	0	0	0
24.00	DUSTF22134240000	Call	69.90	73.30	69.90	0	0	0
25.00	DUSTF22134250000	Call	68.90	72.40	37.32	-31.58	5	0
26.00	DUSTF22134260000	Call	68.30	70.90	57.50	-10.8	3	14
27.00	DUSTF22134270000	Call	66.90	70.30	83.60	+16.7	6	10
28.00	DUSTF22134280000	Call	65.90	69.00	8.50	-57.4	20	0
29.00	DUSTF22134290000	Call	65.20	67.90	66.00	+0.8	7	8
30.00	DUSTF22134300000	Call	64.40	66.90	53.50	-10.9	1	62
31.00	DUSTF22134310000	Call	63.80	65.90	49.40	-14.4	10	20
32.00	DUSTF22134320000	Call	63.00	64.90	86.81	+23.81	1	14
33.00	DUSTF22134330000	Call	62.00	63.80	64.60	+2.6	15	45
34.00	DUSTF22134340000	Call	59.80	62.90	63.30	+3.5	134	57
35.00	DUSTF22134350000	Call	59.20	61.90	46.10	-13.1	20	131
36.00	DUSTF22134360000	Call	57.80	61.30	61.40	+3.6	48	12
37.00	DUSTF22134370000	Call	56.90	59.90	18.30	-38.6	2	0
38.00	DUSTF22134380000	Call	55.80	59.10	70.00	+14.2	10	0
39.00	DUSTF22134390000	Call	56.10	57.30	47.50	-8.6	3	6
40.00	DUSTF22134400000	Call	54.80	56.60	52.58	0	14	17
41.00	DUSTF22134410000	Call	52.80	56.00	52.80	0	0	0
42.00	DUSTF22134420000	Call	51.80	55.00	40.20	-11.6	151	72
43.00	DUSTF22134430000	Call	50.90	54.10	16.00	-34.9	11	0
44.00	DUSTF22134440000	Call	49.90	53.00	13.10	-36.8	8	0
45.00	DUSTF22134450000	Call	49.80	50.90	32.17	-17.63	2	122
46.00	DUSTF22134460000	Call	47.90	51.00	62.40	+14.5	10	11
47.00	DUSTF22134470000	Call	46.90	50.00	46.90	0	0	0
48.00	DUSTF22134480000	Call	46.20	49.00	36.30	-9.9	1	0
49.00	DUSTF22134490000	Call	46.10	46.90	32.30	-13.8	10	143
50.00	DUSTF22134500000	Call	43.90	46.90	63.70	+19.8	8	76
51.00	DUSTF22134510000	Call	43.20	45.90	33.30	-9.9	10	50
52.00	DUSTF22134520000	Call	42.00	45.10	25.70	-16.3	10	62
53.00	DUSTF22134530000	Call	40.80	43.00	36.77	-4.03	2	2
54.00	DUSTF22134540000	Call	40.20	42.90	27.50	-12.7	15	78
55.00	DUSTF22134550000	Call	38.90	42.10	37.10	-1.8	1	64
56.00	DUSTF22134560000	Call	38.20	40.70	37.00	-1.2	85	49
57.00	DUSTF22134570000	Call	36.80	39.70	49.90	+13.1	2	30
58.00	DUSTF22134580000	Call	36.40	38.70	49.10	+12.7	3	3
59.00	DUSTF22134590000	Call	34.90	37.80	46.50	+11.6	3	11
60.00	DUSTF22134600000	Call	34.70	35.80	30.38	0	2	160
61.00	DUSTF22134610000	Call	33.30	35.80	33.30	0	0	0
62.00	DUSTF22134620000	Call	32.30	34.90	32.30	0	0	0
63.00	DUSTF22134630000	Call	31.30	33.90	31.30	0	0	0
64.00	DUSTF22134640000	Call	31.20	32.40	15.65	-15.55	4	8
65.00	DUSTF22134650000	Call	30.10	32.10	38.20	+8.1	4	379
66.00	DUSTF22134660000	Call	28.10	30.80	28.10	0	0	0
67.00	DUSTF22134670000	Call	26.90	30.00	35.70	+8.8	11	8
68.00	DUSTF22134680000	Call	26.70	28.90	47.20	+20.5	1	1
69.00	DUSTF22134690000	Call	25.40	27.80	12.50	-12.9	6	14
70.00	DUSTF22134700000	Call	25.20	26.00	17.30	-7.9	3	278
71.00	DUSTF22134710000	Call	24.30	24.80	11.70	-12.6	17	27
72.00	DUSTF22134720000	Call	22.30	24.10	13.70	-8.6	5	132
73.00	DUSTF22134730000	Call	21.50	24.00	10.50	-11	3	64
74.00	DUSTF22134740000	Call	21.00	22.00	21.30	0	2	46
75.00	DUSTF22134750000	Call	20.40	21.30	15.88	0	2	237
76.00	DUSTF22134760000	Call	18.70	20.20	15.00	-3.7	2	20
77.00	DUSTF22134770000	Call	17.80	19.20	13.30	-4.5	1	80
78.00	DUSTF22134780000	Call	17.40	18.30	17.50	0	1	57
79.00	DUSTF22134790000	Call	16.80	17.20	12.84	-3.96	1	13
80.00	DUSTF22134800000	Call	15.70	16.50	15.80	0	1	313
81.00	DUSTF22134810000	Call	14.80	15.60	6.30	-8.5	14	57
82.00	DUSTF22134820000	Call	14.10	14.90	9.22	-4.88	1	33
83.00	DUSTF22134830000	Call	13.00	14.10	8.10	-4.9	56	102
84.00	DUSTF22134840000	Call	12.30	13.20	7.50	-4.8	3	119
85.00	DUSTF22134850000	Call	11.50	12.30	11.95	0	4	455
86.00	DUSTF22134860000	Call	10.70	11.50	10.79	0	2	76
87.00	DUSTF22134870000	Call	10.10	10.90	10.04	0	4	92
88.00	DUSTF22134880000	Call	9.40	10.10	9.30	0	21	105
89.00	DUSTF22134890000	Call	8.70	9.40	8.77	0	2	88
90.00	DUSTF22134900000	Call	7.70	8.40	8.50	0	43	777
91.00	DUSTF22134910000	Call	7.50	7.80	6.00	0	2	41
92.00	DUSTF22134920000	Call	7.00	7.40	6.40	0	33	124
93.00	DUSTF22134930000	Call	6.10	6.60	6.20	0	9	67
94.00	DUSTF22134940000	Call	5.80	6.10	5.80	0	25	59
95.00	DUSTF22134950000	Call	5.30	5.60	5.60	0	149	748
96.00	DUSTF22134960000	Call	4.70	5.00	4.80	0	53	61
97.00	DUSTF22134970000	Call	4.00	4.40	4.60	0	17	50
98.00	DUSTF22134980000	Call	3.60	4.00	4.20	0	15	80
99.00	DUSTF22134990000	Call	3.20	3.70	3.30	0	20	69
100.00	DUSTF22133100000	Call	3.20	3.50	3.49	0	36	360
101.00	DUSTF22133101000	Call	3.00	3.30	2.75	0	2	79
102.00	DUSTF22133102000	Call	2.60	3.40	2.82	0	2	60
103.00	DUSTF22133103000	Call	2.10	2.55	2.65	0	1	57
104.00	DUSTF22133104000	Call	2.15	2.35	2.24	0	30	66
105.00	DUSTF22133105000	Call	1.85	2.15	2.10	0	28	292
106.00	DUSTF22133106000	Call	1.75	1.95	1.64	0	17	23
107.00	DUSTF22133107000	Call	1.30	1.65	1.60	0	5	25
108.00	DUSTF22133108000	Call	1.35	1.65	0.90	-0.45	2	10
109.00	DUSTF22133109000	Call	1.25	1.45	1.02	-0.23	5	91
110.00	DUSTF22133110000	Call	0.95	1.20	1.20	0	23	393
111.00	DUSTF22133111000	Call	0.95	1.05	1.30	+0.35	7	5
112.00	DUSTF22133112000	Call	0.80	1.05	1.15	+0.35	15	16
113.00	DUSTF22133113000	Call	0.70	0.95	0.90	+0.2	3	4
114.00	DUSTF22133114000	Call	0.60	0.85	0.90	+0.3	1	6
115.00	DUSTF22133115000	Call	0.50	0.75	0.55	0	3	1107
116.00	DUSTF22133116000	Call	0.30	0.70	0.30	0	0	0
117.00	DUSTF22133117000	Call	0.25	0.65	0.25	0	0	0
118.00	DUSTF22133118000	Call	0.20	0.55	0.60	+0.4	4	1805
119.00	DUSTF22133119000	Call	0.25	0.50	0.35	+0.1	210	268
120.00	DUSTF22133120000	Call	0.20	0.45	0.30	0	11	692
121.00	DUSTF22133121000	Call	0.15	0.45	0.25	0	1	52
122.00	DUSTF22133122000	Call	0.05	0.40	0.40	0	0	0
123.00	DUSTF22133123000	Call	0.05	0.35	0.35	0	0	0
124.00	DUSTF22133124000	Call	0.05	0.35	0.35	0	0	0
125.00	DUSTF22133125000	Call	0.05	0.30	0.15	-0.15	2	188
126.00	DUSTF22133126000	Call	0.05	0.30	0.30	0	0	0
127.00	DUSTF22133127000	Call	0.05	0.25	0.25	0	0	0
128.00	DUSTF22133128000	Call	0.00	0.25	0.25	0	0	0
129.00	DUSTF22133129000	Call	0.00	0.25	0.25	0	0	0
130.00	DUSTF22133130000	Call	0.05	0.20	0.15	0	2	134
131.00	DUSTF22133131000	Call	0.00	0.25	0.25	0	0	0
132.00	DUSTF22133132000	Call	0.00	0.25	0.25	0	0	0
135.00	DUSTF22133135000	Call	0.05	0.25	0.05	-0.2	11	137
140.00	DUSTF22133140000	Call	0.10	0.20	0.10	-0.1	1	186
145.00	DUSTF22133145000	Call	0.05	0.20	0.25	+0.05	1	254
150.00	DUSTF22133150000	Call	0.05	0.25	0.19	-0.06	2	209
151.00	DUSTF22133151000	Call	0.05	0.25	4.30	+4.05	2	2
152.00	DUSTF22133152000	Call	0.05	0.25	3.80	+3.55	4	4
153.00	DUSTF22133153000	Call	0.05	0.25	3.80	+3.55	2	2
154.00	DUSTF22133154000	Call	0.05	0.25	1.70	+1.45	2	2
155.00	DUSTF22133155000	Call	0.05	0.05	0.20	+0.15	5	486
156.00	DUSTF22133156000	Call	0.05	0.25	1.55	+1.3	3	3
157.00	DUSTF22133157000	Call	0.05	0.25	1.50	+1.25	2	2
158.00	DUSTF22133158000	Call	0.05	0.25	1.50	+1.25	2	2
159.00	DUSTF22133159000	Call	0.05	0.25	0.25	0	0	10
160.00	DUSTF22133160000	Call	0.05	0.05	0.20	+0.15	1	128
161.00	DUSTF22133161000	Call	0.05	0.25	1.60	+1.35	22	22
162.00	DUSTF22133162000	Call	0.05	0.25	2.05	+1.8	2	2
163.00	DUSTF22133163000	Call	0.05	0.25	1.35	+1.1	3	3
164.00	DUSTF22133164000	Call	0.05	0.25	0.25	0	0	0
165.00	DUSTF22133165000	Call	0.05	0.10	0.35	+0.25	5	147
166.00	DUSTF22133166000	Call	0.05	0.25	1.85	+1.6	2	2
167.00	DUSTF22133167000	Call	0.05	0.25	0.25	0	0	0
168.00	DUSTF22133168000	Call	0.05	0.25	2.10	+1.85	4	4
169.00	DUSTF22133169000	Call	0.05	0.25	0.25	0	0	0
170.00	DUSTF22133170000	Call	0.05	0.05	0.18	+0.13	10	234
171.00	DUSTF22133171000	Call	0.05	0.25	1.35	+1.1	2	4
172.00	DUSTF22133172000	Call	0.05	0.25	1.10	+0.85	3	4
173.00	DUSTF22133173000	Call	0.05	0.25	0.20	-0.05	1	1
174.00	DUSTF22133174000	Call	0.05	0.25	0.20	-0.05	21	28
175.00	DUSTF22133175000	Call	0.05	0.25	0.25	0	2	82
176.00	DUSTF22133176000	Call	0.05	0.25	1.10	+0.85	1	3
177.00	DUSTF22133177000	Call	0.05	0.25	0.90	+0.65	3	3
178.00	DUSTF22133178000	Call	0.05	0.25	2.15	+1.9	11	11
179.00	DUSTF22133179000	Call	0.05	0.25	1.00	+0.75	4	4
180.00	DUSTF22133180000	Call	0.05	0.20	0.05	-0.15	3	73

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
15.00	DUSTR22134150000	Put	0.05	0.25	0.05	-0.2	1	16
16.00	DUSTR22134160000	Put	0.05	0.25	0.10	-0.15	10	16
17.00	DUSTR22134170000	Put	0.05	0.25	0.10	-0.15	10	14
18.00	DUSTR22134180000	Put	0.05	0.25	0.10	-0.15	1	2
19.00	DUSTR22134190000	Put	0.05	0.25	0.10	-0.15	16	19
20.00	DUSTR22134200000	Put	0.05	0.25	0.05	-0.2	3	26
21.00	DUSTR22134210000	Put	0.05	0.25	2.55	+2.3	21	21
22.00	DUSTR22134220000	Put	0.05	0.25	0.30	+0.05	2	66
23.00	DUSTR22134230000	Put	0.15	0.25	0.15	-0.1	3	3
24.00	DUSTR22134240000	Put	0.05	0.25	2.40	+2.15	10	22
25.00	DUSTR22134250000	Put	0.05	0.25	0.05	-0.2	1	40
26.00	DUSTR22134260000	Put	0.05	0.25	0.60	+0.35	6	30
27.00	DUSTR22134270000	Put	0.05	0.25	0.10	-0.15	4	271
28.00	DUSTR22134280000	Put	0.20	0.25	0.20	-0.05	2	23
29.00	DUSTR22134290000	Put	0.05	0.25	0.25	0	60	77
30.00	DUSTR22134300000	Put	0.05	0.25	0.23	-0.02	19	46
31.00	DUSTR22134310000	Put	0.10	0.25	1.25	+1	1	12
32.00	DUSTR22134320000	Put	0.10	0.25	0.45	+0.2	3	6
33.00	DUSTR22134330000	Put	0.10	0.25	0.45	+0.2	2	54
34.00	DUSTR22134340000	Put	0.05	0.25	0.10	-0.15	1	41
35.00	DUSTR22134350000	Put	0.05	0.25	0.30	+0.05	20	113
36.00	DUSTR22134360000	Put	0.05	0.25	0.05	-0.2	120	159
37.00	DUSTR22134370000	Put	0.05	0.25	0.25	0	5	71
38.00	DUSTR22134380000	Put	0.05	0.25	0.40	+0.15	10	53
39.00	DUSTR22134390000	Put	0.05	0.25	0.15	-0.1	20	170
40.00	DUSTR22134400000	Put	0.05	0.25	0.05	-0.2	97	117
41.00	DUSTR22134410000	Put	0.05	0.25	0.25	0	10	66
42.00	DUSTR22134420000	Put	0.10	0.25	1.00	+0.75	25	48
43.00	DUSTR22134430000	Put	0.10	0.05	0.14	+0.09	1	374
44.00	DUSTR22134440000	Put	0.15	0.25	0.75	+0.5	2	100
45.00	DUSTR22134450000	Put	0.05	0.25	0.15	-0.1	30	86
46.00	DUSTR22134460000	Put	0.05	0.25	0.45	+0.2	3	27
47.00	DUSTR22134470000	Put	0.05	0.25	0.20	-0.05	1	81
48.00	DUSTR22134480000	Put	0.20	0.25	0.25	0	1	28
49.00	DUSTR22134490000	Put	0.05	0.10	0.30	+0.2	2	64
50.00	DUSTR22134500000	Put	0.05	0.05	0.05	0	140	328
51.00	DUSTR22134510000	Put	0.10	0.25	0.98	+0.73	12	40
52.00	DUSTR22134520000	Put	0.05	0.15	0.05	-0.1	40	186
53.00	DUSTR22134530000	Put	0.05	0.20	0.17	-0.03	4	104
54.00	DUSTR22134540000	Put	0.05	0.25	0.45	+0.2	1	63
55.00	DUSTR22134550000	Put	0.05	0.20	0.10	-0.1	8	315
56.00	DUSTR22134560000	Put	0.05	0.25	1.66	+1.41	15	49
57.00	DUSTR22134570000	Put	0.05	0.10	0.65	+0.55	3	108
58.00	DUSTR22134580000	Put	0.10	0.20	1.25	+1.05	3	114
59.00	DUSTR22134590000	Put	0.05	0.10	0.05	0	10	38
60.00	DUSTR22134600000	Put	0.05	0.15	0.05	0	4	215
61.00	DUSTR22134610000	Put	0.05	0.15	1.40	+1.35	35	46
62.00	DUSTR22134620000	Put	0.05	0.20	0.55	+0.5	1	12
63.00	DUSTR22134630000	Put	0.05	0.20	1.43	+1.38	1	103
64.00	DUSTR22134640000	Put	0.05	0.25	0.35	+0.3	5	92
65.00	DUSTR22134650000	Put	0.05	0.25	0.03	0	5	204
66.00	DUSTR22134660000	Put	0.10	0.30	4.00	+3.9	1	5
67.00	DUSTR22134670000	Put	0.05	0.30	0.55	+0.5	6	19
68.00	DUSTR22134680000	Put	0.05	0.30	0.65	+0.6	31	62
69.00	DUSTR22134690000	Put	0.05	0.30	0.55	+0.5	18	53
70.00	DUSTR22134700000	Put	0.05	0.35	0.15	0	9	340
71.00	DUSTR22134710000	Put	0.05	0.35	0.30	0	10	32
72.00	DUSTR22134720000	Put	0.10	0.40	0.35	0	10	29
73.00	DUSTR22134730000	Put	0.15	0.40	0.27	0	18	84
74.00	DUSTR22134740000	Put	0.10	0.40	0.32	0	12	65
75.00	DUSTR22134750000	Put	0.10	0.40	0.39	0	14	251
76.00	DUSTR22134760000	Put	0.25	0.50	0.50	0	10	98
77.00	DUSTR22134770000	Put	0.25	0.60	0.55	0	1	75
78.00	DUSTR22134780000	Put	0.35	0.65	0.55	0	23	80
79.00	DUSTR22134790000	Put	0.40	0.75	0.90	0	9	80
80.00	DUSTR22134800000	Put	0.50	0.80	1.76	+1.26	3	336
81.00	DUSTR22134810000	Put	0.60	0.90	1.10	0	8	100
82.00	DUSTR22134820000	Put	0.70	1.00	0.70	0	16	68
83.00	DUSTR22134830000	Put	0.85	1.10	1.05	0	19	73
84.00	DUSTR22134840000	Put	1.00	1.30	1.35	0	22	88
85.00	DUSTR22134850000	Put	1.20	1.45	1.40	0	37	220
86.00	DUSTR22134860000	Put	1.45	1.70	1.85	0	20	65
87.00	DUSTR22134870000	Put	1.65	1.90	1.95	0	34	100
88.00	DUSTR22134880000	Put	1.90	2.15	2.30	0	2	44
89.00	DUSTR22134890000	Put	2.20	2.50	2.75	0	23	101
90.00	DUSTR22134900000	Put	2.50	2.80	2.90	0	74	222
91.00	DUSTR22134910000	Put	2.85	3.20	3.10	0	34	51
92.00	DUSTR22134920000	Put	3.30	3.60	3.90	0	50	85
93.00	DUSTR22134930000	Put	3.70	4.10	3.80	0	90	75
94.00	DUSTR22134940000	Put	4.10	4.50	10.20	+6.1	13	40
95.00	DUSTR22134950000	Put	4.60	5.00	4.86	0	43	320
96.00	DUSTR22134960000	Put	5.00	5.50	5.80	0	1	50
97.00	DUSTR22134970000	Put	5.60	6.10	15.10	+9.5	10	10
98.00	DUSTR22134980000	Put	6.30	6.70	6.60	0	18	47
99.00	DUSTR22134990000	Put	6.80	7.20	7.80	0	1	9
100.00	DUSTR22133100000	Put	7.70	8.20	8.60	0	4	139
101.00	DUSTR22133101000	Put	7.90	8.70	24.91	+17.01	8	17
102.00	DUSTR22133102000	Put	8.80	9.70	16.80	+8	1	18
103.00	DUSTR22133103000	Put	9.10	10.20	14.50	+5.4	1	12
104.00	DUSTR22133104000	Put	9.80	11.00	15.60	+5.8	11	12
105.00	DUSTR22133105000	Put	10.70	11.80	18.38	+7.68	5	93
106.00	DUSTR22133106000	Put	11.40	12.60	19.23	+7.83	5	15
107.00	DUSTR22133107000	Put	12.20	13.30	30.60	+18.4	1	12
108.00	DUSTR22133108000	Put	12.90	14.50	13.40	+0.5	1	6
109.00	DUSTR22133109000	Put	14.20	15.10	15.80	0	1	2
110.00	DUSTR22133110000	Put	14.80	15.80	26.00	+11.2	1	107
111.00	DUSTR22133111000	Put	15.40	18.00	15.40	0	0	0
112.00	DUSTR22133112000	Put	16.20	18.90	16.20	0	0	0
113.00	DUSTR22133113000	Put	16.90	19.80	16.90	0	0	0
114.00	DUSTR22133114000	Put	17.90	20.70	17.90	0	0	0
115.00	DUSTR22133115000	Put	19.20	20.40	35.80	+16.6	17	54
116.00	DUSTR22133116000	Put	19.50	22.00	19.50	0	0	0
117.00	DUSTR22133117000	Put	20.60	23.50	20.60	0	0	0
118.00	DUSTR22133118000	Put	21.30	24.20	21.30	0	0	0
119.00	DUSTR22133119000	Put	22.30	25.10	22.30	0	0	0
120.00	DUSTR22133120000	Put	24.00	25.10	49.40	+25.4	1	110
121.00	DUSTR22133121000	Put	24.30	27.00	24.30	0	0	0
122.00	DUSTR22133122000	Put	25.10	28.00	25.10	0	0	0
123.00	DUSTR22133123000	Put	26.20	29.00	26.20	0	0	0
124.00	DUSTR22133124000	Put	27.20	30.00	27.20	0	0	0
125.00	DUSTR22133125000	Put	28.40	30.20	25.50	-2.9	2	16
126.00	DUSTR22133126000	Put	29.10	32.40	29.10	0	0	0
127.00	DUSTR22133127000	Put	30.00	32.90	30.00	0	0	0
128.00	DUSTR22133128000	Put	30.80	33.90	30.80	0	0	0
129.00	DUSTR22133129000	Put	31.90	34.90	31.90	0	0	0
130.00	DUSTR22133130000	Put	34.20	35.10	55.00	+20.8	1	18
131.00	DUSTR22133131000	Put	33.90	36.90	33.90	0	0	0
132.00	DUSTR22133132000	Put	34.90	37.60	34.90	0	0	0
135.00	DUSTR22133135000	Put	38.20	40.60	47.20	+9	10	10
140.00	DUSTR22133140000	Put	43.30	45.30	47.60	+4.3	3	3
145.00	DUSTR22133145000	Put	48.00	51.10	48.00	0	0	0
150.00	DUSTR22133150000	Put	53.00	56.20	52.80	-0.2	23	23
151.00	DUSTR22133151000	Put	53.70	57.20	53.70	0	0	0
152.00	DUSTR22133152000	Put	54.70	58.20	54.70	0	0	0
153.00	DUSTR22133153000	Put	55.70	59.20	55.70	0	0	0
154.00	DUSTR22133154000	Put	56.70	60.20	56.70	0	0	0
155.00	DUSTR22133155000	Put	58.20	60.20	46.90	-11.3	11	37
156.00	DUSTR22133156000	Put	58.70	62.20	58.70	0	0	0
157.00	DUSTR22133157000	Put	59.70	63.20	59.70	0	0	0
158.00	DUSTR22133158000	Put	60.60	64.20	60.60	0	0	0
159.00	DUSTR22133159000	Put	61.70	65.20	61.70	0	0	0
160.00	DUSTR22133160000	Put	63.20	65.20	63.90	+0.7	2	2
161.00	DUSTR22133161000	Put	63.60	67.20	63.60	0	0	0
162.00	DUSTR22133162000	Put	64.70	68.20	64.70	0	0	0
163.00	DUSTR22133163000	Put	65.70	69.20	65.70	0	0	0
164.00	DUSTR22133164000	Put	66.70	70.20	66.70	0	0	0
165.00	DUSTR22133165000	Put	68.20	70.70	65.10	-3.1	2	2
166.00	DUSTR22133166000	Put	68.70	72.20	68.70	0	0	0
167.00	DUSTR22133167000	Put	69.70	73.20	69.70	0	0	0
168.00	DUSTR22133168000	Put	70.60	74.20	70.60	0	0	0
169.00	DUSTR22133169000	Put	71.70	75.20	71.70	0	0	0
170.00	DUSTR22133170000	Put	73.20	75.80	76.00	+2.8	1	1
171.00	DUSTR22133171000	Put	73.70	77.20	73.70	0	0	0
172.00	DUSTR22133172000	Put	74.70	78.20	74.70	0	0	0
173.00	DUSTR22133173000	Put	75.70	79.20	75.70	0	0	0
174.00	DUSTR22133174000	Put	76.70	80.20	76.70	0	0	0
175.00	DUSTR22133175000	Put	77.70	81.20	77.70	0	0	0
176.00	DUSTR22133176000	Put	78.70	82.20	78.70	0	0	0
177.00	DUSTR22133177000	Put	79.70	83.20	79.70	0	0	0
178.00	DUSTR22133178000	Put	80.70	84.20	80.70	0	0	0
179.00	DUSTR22133179000	Put	81.70	85.20	81.70	0	0	0
180.00	DUSTR22133180000	Put	82.70	86.20	82.70	0	0	0