
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

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

Ultrapro S&P 500 Proshares (UPRO)

65.71-2.76 (-4.03%) 4:00P EDT (AMEX)

Options Quotes as of Wednesday, Jun 19th, 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
20.00	UPROF22134200000	Call	43.70	48.10	46.10	0	0	0
22.50	UPROF22134225000	Call	41.70	45.50	43.60	0	0	0
25.00	UPROF22134250000	Call	39.20	43.20	41.10	0	0	0
27.50	UPROF22134275000	Call	36.50	40.50	38.60	0	0	0
30.00	UPROF22134300000	Call	34.60	38.00	36.10	0	0	0
32.50	UPROF22134325000	Call	31.90	35.50	34.20	0	0	0
33.00	UPROF22134330000	Call	31.30	35.20	33.30	0	0	0
33.50	UPROF22134335000	Call	30.20	34.60	32.80	0	0	0
34.00	UPROF22134340000	Call	30.20	34.20	32.10	0	0	0
34.50	UPROF22134345000	Call	30.30	33.60	32.20	0	0	0
35.00	UPROF22134350000	Call	30.40	31.10	32.90	-0.2	1	3
35.50	UPROF22134355000	Call	28.20	32.60	30.80	0	0	0
36.00	UPROF22134360000	Call	28.30	32.20	30.70	0	0	0
36.50	UPROF22134365000	Call	27.90	31.70	29.80	0	0	0
37.00	UPROF22134370000	Call	26.70	31.10	29.30	0	0	0
37.50	UPROF22134375000	Call	26.70	30.50	28.80	0	0	0
38.00	UPROF22134380000	Call	25.70	30.10	28.20	0	0	0
38.50	UPROF22134385000	Call	26.10	29.60	27.70	0	0	0
39.00	UPROF22134390000	Call	25.40	29.10	27.10	0	0	0
39.50	UPROF22134395000	Call	24.70	28.70	26.60	0	0	0
40.00	UPROF22134400000	Call	24.30	28.10	26.40	0	0	6
40.50	UPROF22134405000	Call	23.70	27.70	25.60	0	0	0
41.00	UPROF22134410000	Call	23.40	27.20	25.40	0	0	10
41.50	UPROF22134415000	Call	22.90	26.70	24.90	0	0	22
42.00	UPROF22134420000	Call	22.20	26.10	24.10	0	0	0
42.50	UPROF22134425000	Call	21.80	25.50	23.90	0	0	0
43.00	UPROF22134430000	Call	21.30	25.00	23.10	0	0	0
43.50	UPROF22134435000	Call	21.90	22.60	24.50	0	0	4
44.00	UPROF22134440000	Call	20.30	24.10	22.30	0	0	0
44.50	UPROF22134445000	Call	20.00	23.60	21.60	0	0	0
45.00	UPROF22134450000	Call	20.40	22.50	23.20	0	0	138
45.50	UPROF22134455000	Call	18.80	22.60	20.90	0	0	0
46.00	UPROF22134460000	Call	18.30	22.00	20.20	0	0	0
46.50	UPROF22134465000	Call	17.80	21.70	19.70	0	0	0
47.00	UPROF22134470000	Call	17.30	21.10	19.20	0	0	0
47.50	UPROF22134475000	Call	17.90	18.60	20.90	+1.3	1	20
48.00	UPROF22134480000	Call	16.20	20.10	18.40	0	0	0
48.50	UPROF22134485000	Call	16.40	19.50	18.30	0	0	300
49.00	UPROF22134490000	Call	16.20	19.20	17.80	0	0	146
49.50	UPROF22134495000	Call	15.60	18.70	17.30	0	0	196
50.00	UPROF22134500000	Call	15.30	18.20	16.80	0	0	374
50.50	UPROF22134505000	Call	14.10	17.10	15.90	0	0	22
51.00	UPROF22134510000	Call	13.70	17.00	15.40	0	0	20
51.50	UPROF22134515000	Call	13.20	16.50	14.90	0	0	34
52.00	UPROF22134520000	Call	12.70	16.00	14.40	0	0	24
52.50	UPROF22134525000	Call	12.90	14.90	15.60	0	0	70
53.00	UPROF22134530000	Call	12.40	14.40	13.20	-1.9	10	47
53.50	UPROF22134535000	Call	11.90	13.70	14.70	0	0	42
54.00	UPROF22134540000	Call	10.90	14.00	12.80	0	0	120
54.50	UPROF22134545000	Call	10.90	12.70	13.70	0	0	110
55.00	UPROF22134550000	Call	10.50	11.40	11.20	-2.1	2	172
55.50	UPROF22134555000	Call	9.10	12.60	10.90	0	0	0
56.00	UPROF22134560000	Call	8.70	12.10	10.50	0	0	0
56.50	UPROF22134565000	Call	8.40	11.60	9.90	0	0	0
57.00	UPROF22134570000	Call	8.40	9.20	10.90	0	0	40
57.50	UPROF22134575000	Call	7.90	8.60	8.80	-1.9	20	438
58.00	UPROF22134580000	Call	6.80	10.00	8.80	0	0	0
58.50	UPROF22134585000	Call	6.90	8.90	8.30	0	0	0
59.00	UPROF22134590000	Call	6.00	9.20	8.20	0	0	0
59.50	UPROF22134595000	Call	6.30	6.70	8.60	0	0	8
60.00	UPROF22134600000	Call	5.60	6.10	5.90	-2.4	10	272
60.50	UPROF22134605000	Call	4.60	7.70	7.70	0	0	0
61.00	UPROF22134610000	Call	4.60	5.20	7.30	0	0	84
61.50	UPROF22134615000	Call	3.60	6.70	5.50	0	0	20
62.00	UPROF22134620000	Call	3.90	4.70	5.10	0	0	40
62.50	UPROF22134625000	Call	3.20	3.70	3.90	-2	10	733
63.00	UPROF22134630000	Call	2.80	3.20	4.00	-1.4	1	33
63.50	UPROF22134635000	Call	2.45	3.10	4.11	-0.89	1	68
64.00	UPROF22134640000	Call	2.10	2.40	4.87	0	20	222
64.50	UPROF22134645000	Call	1.95	2.15	4.47	0	16	55
65.00	UPROF22134650000	Call	1.45	1.70	1.85	-2.05	20	427
65.50	UPROF22134655000	Call	1.20	1.60	1.95	-1.35	20	164
66.00	UPROF22134660000	Call	0.95	1.25	1.50	-1.6	23	233
66.50	UPROF22134665000	Call	0.75	0.85	0.90	-2	20	326
67.00	UPROF22134670000	Call	0.45	0.65	1.70	-0.7	3	226
67.50	UPROF22134675000	Call	0.40	0.55	1.30	-0.64	43	720
68.00	UPROF22134680000	Call	0.25	0.45	0.85	-0.75	181	459
68.50	UPROF22134685000	Call	0.20	0.30	0.43	-0.97	296	661
69.00	UPROF22134690000	Call	0.10	0.20	0.40	-0.75	9	213
69.50	UPROF22134695000	Call	0.05	0.15	0.15	-0.8	44	223
70.00	UPROF22134700000	Call	0.05	0.15	0.24	-0.51	29	547
70.50	UPROF22134705000	Call	0.05	0.10	0.60	+0.2	10	120
71.00	UPROF22134710000	Call	0.05	0.10	0.05	-0.2	7	51
71.50	UPROF22134715000	Call	0.05	0.05	0.25	+0.05	10	30
72.00	UPROF22134720000	Call	0.05	0.05	0.15	0	0	30
72.50	UPROF22134725000	Call	0.05	0.10	0.05	-0.1	14	482
73.00	UPROF22134730000	Call	0.05	0.10	0.05	-0.1	40	42
73.50	UPROF22134735000	Call	0.05	0.10	0.10	0	0	42
74.00	UPROF22134740000	Call	0.05	0.10	0.10	0	0	0
74.50	UPROF22134745000	Call	0.05	0.10	0.10	0	0	0
75.00	UPROF22134750000	Call	0.00	0.10	0.05	0	12	402
75.50	UPROF22134755000	Call	0.00	0.10	0.10	0	0	0
76.00	UPROF22134760000	Call	0.00	0.10	0.10	0	0	0
76.50	UPROF22134765000	Call	0.00	0.10	0.10	0	0	0
77.00	UPROF22134770000	Call	0.00	0.10	0.10	0	0	0
77.50	UPROF22134775000	Call	0.00	0.10	0.04	-0.06	20	378
78.00	UPROF22134780000	Call	0.00	0.10	0.10	0	0	0
78.50	UPROF22134785000	Call	0.00	0.10	0.10	0	0	0
79.00	UPROF22134790000	Call	0.00	0.10	0.10	0	0	0
79.50	UPROF22134795000	Call	0.00	0.10	0.10	0	0	0
80.00	UPROF22134800000	Call	0.00	0.05	0.05	0	0	42
80.50	UPROF22134805000	Call	0.00	0.10	0.10	0	0	0
81.00	UPROF22134810000	Call	0.00	0.10	0.10	0	0	0
81.50	UPROF22134815000	Call	0.00	0.10	0.10	0	0	0
82.00	UPROF22134820000	Call	0.00	0.10	0.10	0	0	0
82.50	UPROF22134825000	Call	0.00	0.10	0.10	0	0	4
83.00	UPROF22134830000	Call	0.00	0.10	0.10	0	0	0
83.50	UPROF22134835000	Call	0.00	0.10	0.10	0	0	0
84.00	UPROF22134840000	Call	0.00	0.10	0.10	0	0	0
84.50	UPROF22134845000	Call	0.00	0.10	0.10	0	0	0
85.00	UPROF22134850000	Call	0.00	0.10	0.10	0	0	0
86.00	UPROF22134860000	Call	45.60	50.60	15.20	-31.4	16	0
87.00	UPROF22134870000	Call	46.20	48.40	50.43	+4.23	2	2
88.00	UPROF22134880000	Call	44.80	47.90	50.20	+5.4	3	3
89.00	UPROF22134890000	Call	43.70	47.30	43.70	0	0	0
90.00	UPROF22134900000	Call	43.20	45.40	39.00	-4.2	102	90
91.00	UPROF22134910000	Call	41.80	44.90	40.20	-1.6	1	1
92.00	UPROF22134920000	Call	40.00	42.90	40.30	0	0	0
93.00	UPROF22134930000	Call	39.40	42.40	22.50	-16.9	10	0
94.00	UPROF22134940000	Call	38.80	42.20	38.80	0	0	0
95.00	UPROF22134950000	Call	37.80	40.60	16.40	-21.4	2	10
96.00	UPROF22134960000	Call	36.70	39.90	9.00	-27.7	1	0
97.00	UPROF22134970000	Call	35.80	38.60	35.50	-0.3	2	150
98.00	UPROF22134980000	Call	36.60	37.50	29.40	-7.2	9	131
99.00	UPROF22134990000	Call	33.80	36.70	30.99	-2.81	6	128
100.00	UPROF22133100000	Call	32.80	35.70	37.50	+4.7	20	265
101.00	UPROF22133101000	Call	30.90	33.90	12.28	-19.02	1	11
102.00	UPROF22133102000	Call	30.40	33.40	4.30	-26.1	10	10
103.00	UPROF22133103000	Call	29.50	32.40	35.85	+6.35	7	27
104.00	UPROF22133104000	Call	28.40	31.40	5.20	-23.2	2	12
105.00	UPROF22133105000	Call	27.40	30.40	23.90	-3.5	2	35
106.00	UPROF22133106000	Call	26.40	29.50	12.60	-13.8	1	22
107.00	UPROF22133107000	Call	25.60	28.50	11.40	-14.2	10	21
108.00	UPROF22133108000	Call	24.50	27.50	30.60	+6.1	21	60
109.00	UPROF22133109000	Call	23.50	26.70	26.95	+3.45	5	55
110.00	UPROF22133110000	Call	22.10	25.10	26.00	+3.3	4	86
111.00	UPROF22133111000	Call	22.00	25.00	22.00	0	0	0
112.00	UPROF22133112000	Call	21.00	23.90	21.00	0	0	0
113.00	UPROF22133113000	Call	19.90	23.10	19.90	0	0	0
114.00	UPROF22133114000	Call	19.10	21.90	29.20	+10.1	10	20
115.00	UPROF22133115000	Call	20.20	20.80	23.75	+3.55	5	225
116.00	UPROF22133116000	Call	18.30	19.50	18.30	0	0	0
117.00	UPROF22133117000	Call	17.70	18.60	17.70	0	0	0
118.00	UPROF22133118000	Call	16.40	17.70	16.40	0	0	0
119.00	UPROF22133119000	Call	14.00	16.70	19.31	+5.31	8	4
120.00	UPROF22133120000	Call	15.30	15.80	15.60	0	3	136
121.00	UPROF22133121000	Call	13.80	15.20	13.80	0	0	0
122.00	UPROF22133122000	Call	13.30	13.80	13.00	0	16	42
123.00	UPROF22133123000	Call	12.60	13.00	8.00	-4.7	10	10
124.00	UPROF22133124000	Call	11.80	12.30	11.30	0	10	20
125.00	UPROF22133125000	Call	10.70	11.20	9.50	0	10	376
126.00	UPROF22133126000	Call	10.10	10.50	9.50	0	7	17
127.00	UPROF22133127000	Call	9.10	9.60	8.80	0	5	32
128.00	UPROF22133128000	Call	8.40	8.90	7.37	-0.7	75	92
129.00	UPROF22133129000	Call	7.60	8.00	6.20	0	6	24
130.00	UPROF22133130000	Call	7.10	7.40	7.29	0	127	196
131.00	UPROF22133131000	Call	6.20	6.50	5.70	0	13	110
132.00	UPROF22133132000	Call	5.60	5.90	5.20	0	21	58
133.00	UPROF22133133000	Call	5.20	5.50	5.20	0	2	76
134.00	UPROF22133134000	Call	4.50	4.60	4.20	0	10	100
135.00	UPROF22133135000	Call	3.90	4.10	4.00	0	75	359
136.00	UPROF22133136000	Call	3.20	3.50	3.00	0	2	241
137.00	UPROF22133137000	Call	2.90	3.10	2.75	0	16	270
138.00	UPROF22133138000	Call	2.45	2.65	2.65	0	32	91
139.00	UPROF22133139000	Call	2.10	2.30	2.35	0	46	101
140.00	UPROF22133140000	Call	1.70	1.95	1.80	0	80	296
141.00	UPROF22133141000	Call	1.15	1.55	1.20	0	6	22
142.00	UPROF22133142000	Call	0.95	1.25	0.71	0	5	10
143.00	UPROF22133143000	Call	0.85	1.05	0.85	0	10	20
144.00	UPROF22133144000	Call	0.60	0.85	0.50	0	1	15
145.00	UPROF22133145000	Call	0.35	0.65	0.45	0	83	243
146.00	UPROF22133146000	Call	0.25	0.50	0.45	0	1	1
147.00	UPROF22133147000	Call	0.15	0.35	0.45	+0.2	1	21
148.00	UPROF22133148000	Call	0.10	0.30	0.10	0	0	0
149.00	UPROF22133149000	Call	0.10	0.25	0.10	0	0	0
150.00	UPROF22133150000	Call	0.05	0.20	0.15	0	5	206
151.00	UPROF22133151000	Call	0.05	0.20	0.05	0	0	0
152.00	UPROF22133152000	Call	0.05	0.20	0.20	0	0	0
153.00	UPROF22133153000	Call	0.05	0.20	0.20	0	0	0
154.00	UPROF22133154000	Call	0.05	0.15	0.15	0	0	0
155.00	UPROF22133155000	Call	0.05	0.15	0.40	+0.25	1	195
156.00	UPROF22133156000	Call	0.05	0.15	0.15	0	0	0
157.00	UPROF22133157000	Call	0.05	0.15	0.15	0	0	0
158.00	UPROF22133158000	Call	0.10	0.10	0.10	0	0	0
159.00	UPROF22133159000	Call	0.05	0.10	0.10	0	0	0
160.00	UPROF22133160000	Call	0.05	0.05	0.05	0	10	21
161.00	UPROF22133161000	Call	0.05	0.10	0.10	0	0	0
162.00	UPROF22133162000	Call	0.00	0.10	0.10	0	0	0
163.00	UPROF22133163000	Call	0.00	0.15	0.15	0	0	0
164.00	UPROF22133164000	Call	0.00	0.15	0.15	0	0	0
165.00	UPROF22133165000	Call	0.05	0.15	0.20	+0.05	2	2
166.00	UPROF22133166000	Call	0.00	0.15	0.15	0	0	0
167.00	UPROF22133167000	Call	0.00	0.15	0.15	0	0	0
168.00	UPROF22133168000	Call	0.00	0.15	0.15	0	0	0
169.00	UPROF22133169000	Call	0.00	0.15	0.15	0	0	0
170.00	UPROF22133170000	Call	0.05	0.15	0.15	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
20.00	UPROR22134200000	Put	0.00	0.10	0.10	0	0	262
22.50	UPROR22134225000	Put	0.00	0.10	0.10	0	0	250
25.00	UPROR22134250000	Put	0.00	0.10	0.10	0	0	234
27.50	UPROR22134275000	Put	0.00	0.10	0.10	0	0	120
30.00	UPROR22134300000	Put	0.00	0.10	0.10	0	0	162
32.50	UPROR22134325000	Put	0.00	0.10	0.10	0	0	162
33.00	UPROR22134330000	Put	0.00	0.10	0.10	0	0	0
33.50	UPROR22134335000	Put	0.00	0.10	0.10	0	0	0
34.00	UPROR22134340000	Put	0.00	0.10	0.10	0	0	0
34.50	UPROR22134345000	Put	0.00	0.10	0.10	0	0	0
35.00	UPROR22134350000	Put	0.00	0.10	0.10	0	0	144
35.50	UPROR22134355000	Put	0.00	0.10	0.10	0	0	0
36.00	UPROR22134360000	Put	0.00	0.10	0.10	0	0	0
36.50	UPROR22134365000	Put	0.00	0.10	0.10	0	0	0
37.00	UPROR22134370000	Put	0.00	0.10	0.10	0	0	0
37.50	UPROR22134375000	Put	0.00	0.10	0.10	0	0	124
38.00	UPROR22134380000	Put	0.00	0.10	0.10	0	0	0
38.50	UPROR22134385000	Put	0.00	0.10	0.10	0	0	0
39.00	UPROR22134390000	Put	0.00	0.10	0.10	0	0	0
39.50	UPROR22134395000	Put	0.00	0.10	0.10	0	0	0
40.00	UPROR22134400000	Put	0.00	0.15	0.10	0	0	218
40.50	UPROR22134405000	Put	0.00	0.10	0.10	0	0	82
41.00	UPROR22134410000	Put	0.00	0.10	0.10	0	0	42
41.50	UPROR22134415000	Put	0.00	0.10	0.10	0	0	2
42.00	UPROR22134420000	Put	0.00	0.10	0.10	0	0	32
42.50	UPROR22134425000	Put	0.00	0.10	0.10	0	0	30
43.00	UPROR22134430000	Put	0.00	0.10	0.10	0	0	44
43.50	UPROR22134435000	Put	0.00	0.10	0.10	0	0	78
44.00	UPROR22134440000	Put	0.00	0.10	0.10	0	0	80
44.50	UPROR22134445000	Put	0.00	0.10	0.10	0	0	54
45.00	UPROR22134450000	Put	0.00	0.15	0.10	0	0	138
45.50	UPROR22134455000	Put	0.00	0.10	0.10	0	0	18
46.00	UPROR22134460000	Put	0.00	0.10	0.10	0	0	0
46.50	UPROR22134465000	Put	0.00	0.10	0.10	0	0	116
47.00	UPROR22134470000	Put	0.00	0.10	0.10	0	0	20
47.50	UPROR22134475000	Put	0.00	0.10	0.10	0	0	102
48.00	UPROR22134480000	Put	0.00	0.10	0.10	0	0	42
48.50	UPROR22134485000	Put	0.00	0.10	0.10	0	0	42
49.00	UPROR22134490000	Put	0.00	0.10	0.10	0	0	102
49.50	UPROR22134495000	Put	0.00	0.10	0.10	0	0	130
50.00	UPROR22134500000	Put	0.05	0.15	0.10	0	0	186
50.50	UPROR22134505000	Put	0.05	0.10	0.10	0	0	30
51.00	UPROR22134510000	Put	0.05	0.10	0.10	0	0	4
51.50	UPROR22134515000	Put	0.05	0.10	0.10	0	0	30
52.00	UPROR22134520000	Put	0.05	0.10	0.10	0	0	34
52.50	UPROR22134525000	Put	0.10	0.10	0.14	+0.04	10	150
53.00	UPROR22134530000	Put	0.05	0.10	0.10	0	0	108
53.50	UPROR22134535000	Put	0.05	0.10	0.15	+0.05	10	63
54.00	UPROR22134540000	Put	0.05	0.10	0.05	-0.05	16	88
54.50	UPROR22134545000	Put	0.05	0.15	0.10	0	0	82
55.00	UPROR22134550000	Put	0.05	0.15	0.05	0	2	190
55.50	UPROR22134555000	Put	0.05	0.15	0.10	0	0	0
56.00	UPROR22134560000	Put	0.05	0.15	0.10	0	0	58
56.50	UPROR22134565000	Put	0.10	0.15	0.15	0	0	68
57.00	UPROR22134570000	Put	0.10	0.15	0.15	0	0	30
57.50	UPROR22134575000	Put	0.05	0.15	0.20	+0.15	1	375
58.00	UPROR22134580000	Put	0.05	0.15	0.15	0	44	64
58.50	UPROR22134585000	Put	0.05	0.15	0.15	0	0	74
59.00	UPROR22134590000	Put	0.10	0.15	0.39	+0.24	24	196
59.50	UPROR22134595000	Put	0.05	0.15	0.25	+0.2	2	2
60.00	UPROR22134600000	Put	0.05	0.20	0.12	+0.07	2	1105
60.50	UPROR22134605000	Put	0.05	0.20	0.30	+0.25	2	141
61.00	UPROR22134610000	Put	0.10	0.20	0.10	-0.14	4	52
61.50	UPROR22134615000	Put	0.10	0.25	0.20	+0.05	20	168
62.00	UPROR22134620000	Put	0.20	0.30	0.24	0	10	202
62.50	UPROR22134625000	Put	0.25	0.45	0.30	+0.05	31	910
63.00	UPROR22134630000	Put	0.30	0.40	0.30	+0.05	10	89
63.50	UPROR22134635000	Put	0.35	0.50	0.40	0	174	236
64.00	UPROR22134640000	Put	0.55	0.65	0.45	+0.15	175	478
64.50	UPROR22134645000	Put	0.70	0.80	0.55	+0.05	10	147
65.00	UPROR22134650000	Put	0.85	1.00	0.54	+0.04	20	221
65.50	UPROR22134655000	Put	1.05	1.10	0.50	-0.15	22	219
66.00	UPROR22134660000	Put	1.30	1.45	1.35	+0.7	128	127
66.50	UPROR22134665000	Put	1.55	1.75	1.15	+0.3	62	156
67.00	UPROR22134670000	Put	1.90	2.05	0.95	-0.06	301	187
67.50	UPROR22134675000	Put	2.00	2.60	1.75	+0.7	179	477
68.00	UPROR22134680000	Put	2.55	2.65	2.10	+0.75	151	136
68.50	UPROR22134685000	Put	2.65	3.20	2.75	+1	65	80
69.00	UPROR22134690000	Put	3.00	3.70	2.00	+0.3	1	86
69.50	UPROR22134695000	Put	3.80	4.30	3.20	+1.2	2	44
70.00	UPROR22134700000	Put	3.80	4.30	2.55	+0.25	4	144
70.50	UPROR22134705000	Put	3.90	5.60	2.55	0	0	4
71.00	UPROR22134710000	Put	3.10	6.10	2.70	0	0	0
71.50	UPROR22134715000	Put	4.00	6.50	3.00	0	0	0
72.00	UPROR22134720000	Put	4.10	7.10	3.60	0	0	0
72.50	UPROR22134725000	Put	6.50	7.10	5.20	+1	20	192
73.00	UPROR22134730000	Put	5.10	8.00	4.20	0	0	0
73.50	UPROR22134735000	Put	5.90	8.70	4.50	0	0	0
74.00	UPROR22134740000	Put	6.00	9.20	5.10	0	0	0
74.50	UPROR22134745000	Put	6.50	10.00	5.50	0	0	0
75.00	UPROR22134750000	Put	7.90	9.70	9.14	+2.74	20	238
75.50	UPROR22134755000	Put	7.90	10.90	6.50	0	0	0
76.00	UPROR22134760000	Put	7.90	11.20	7.00	0	0	0
76.50	UPROR22134765000	Put	8.50	11.80	7.50	0	0	0
77.00	UPROR22134770000	Put	8.90	12.20	7.90	0	0	0
77.50	UPROR22134775000	Put	10.20	12.10	9.00	0	0	166
78.00	UPROR22134780000	Put	10.00	13.50	9.00	0	0	0
78.50	UPROR22134785000	Put	10.50	13.80	9.40	0	0	0
79.00	UPROR22134790000	Put	11.10	14.10	9.90	0	0	0
79.50	UPROR22134795000	Put	11.50	14.70	10.10	0	0	0
80.00	UPROR22134800000	Put	12.00	15.20	10.70	0	0	0
80.50	UPROR22134805000	Put	12.90	15.60	11.50	0	0	0
81.00	UPROR22134810000	Put	13.00	16.50	10.90	0	0	0
81.50	UPROR22134815000	Put	13.90	16.80	12.10	0	0	0
82.00	UPROR22134820000	Put	14.00	17.40	11.90	0	0	0
82.50	UPROR22134825000	Put	14.50	18.40	13.20	0	0	0
83.00	UPROR22134830000	Put	15.00	18.30	13.20	0	0	0
83.50	UPROR22134835000	Put	15.50	19.40	14.10	0	0	0
84.00	UPROR22134840000	Put	16.00	19.30	14.70	0	0	0
84.50	UPROR22134845000	Put	16.50	20.40	15.00	0	0	0
85.00	UPROR22134850000	Put	17.00	20.10	14.90	0	0	0
86.00	UPROR22134860000	Put	0.05	0.20	8.10	+7.9	1	22
87.00	UPROR22134870000	Put	0.05	0.20	0.19	-0.01	1	39
88.00	UPROR22134880000	Put	0.05	0.20	0.80	+0.6	4	40
89.00	UPROR22134890000	Put	0.05	0.20	0.10	-0.1	25	27
90.00	UPROR22134900000	Put	0.10	0.20	0.20	0	10	69
91.00	UPROR22134910000	Put	0.10	0.20	8.20	+8	2	9
92.00	UPROR22134920000	Put	0.10	0.20	1.90	+1.7	1	0
93.00	UPROR22134930000	Put	0.10	0.20	1.35	+1.15	10	58
94.00	UPROR22134940000	Put	0.15	0.25	2.20	+1.95	10	10
95.00	UPROR22134950000	Put	0.05	0.20	0.25	+0.2	1	51
96.00	UPROR22134960000	Put	0.05	0.25	0.29	+0.24	1	21
97.00	UPROR22134970000	Put	0.05	0.25	1.70	+1.65	1	21
98.00	UPROR22134980000	Put	0.05	0.25	3.70	+3.65	3	51
99.00	UPROR22134990000	Put	0.05	0.30	3.88	+3.83	2	65
100.00	UPROR22133100000	Put	0.10	0.25	0.35	+0.25	1	93
101.00	UPROR22133101000	Put	0.10	0.25	2.20	+2.1	11	15
102.00	UPROR22133102000	Put	0.10	0.30	8.30	+8.2	1	2
103.00	UPROR22133103000	Put	0.10	0.25	3.10	+3	10	15
104.00	UPROR22133104000	Put	0.15	0.30	0.50	+0.4	1	17
105.00	UPROR22133105000	Put	0.15	0.30	0.75	+0.6	15	82
106.00	UPROR22133106000	Put	0.15	0.35	0.95	+0.8	15	54
107.00	UPROR22133107000	Put	0.20	0.40	1.00	+0.85	10	33
108.00	UPROR22133108000	Put	0.20	0.40	0.61	+0.41	25	50
109.00	UPROR22133109000	Put	0.20	0.40	0.75	+0.55	10	41
110.00	UPROR22133110000	Put	0.25	0.45	1.28	+1.03	1	96
111.00	UPROR22133111000	Put	0.25	0.50	0.25	0	0	0
112.00	UPROR22133112000	Put	0.30	0.50	0.50	+0.2	1	29
113.00	UPROR22133113000	Put	0.35	0.55	0.59	0	10	34
114.00	UPROR22133114000	Put	0.40	0.60	2.05	+1.7	10	15
115.00	UPROR22133115000	Put	0.40	0.65	0.65	0	5	188
116.00	UPROR22133116000	Put	0.45	0.65	0.70	0	11	17
117.00	UPROR22133117000	Put	0.50	0.70	0.75	0	6	37
118.00	UPROR22133118000	Put	0.60	0.80	0.90	0	2	103
119.00	UPROR22133119000	Put	0.35	0.85	0.90	0	3	2
120.00	UPROR22133120000	Put	0.80	0.90	0.80	0	68	573
121.00	UPROR22133121000	Put	0.90	1.05	1.40	0	2	71
122.00	UPROR22133122000	Put	0.90	1.10	1.15	0	6	36
123.00	UPROR22133123000	Put	0.95	1.30	1.35	0	22	85
124.00	UPROR22133124000	Put	1.15	1.35	1.40	0	10	106
125.00	UPROR22133125000	Put	1.40	1.55	1.90	0	11	466
126.00	UPROR22133126000	Put	1.45	1.65	4.40	+2.95	11	67
127.00	UPROR22133127000	Put	1.65	1.85	1.75	0	23	106
128.00	UPROR22133128000	Put	2.05	2.25	2.30	0	26	199
129.00	UPROR22133129000	Put	2.05	2.25	2.50	0	20	78
130.00	UPROR22133130000	Put	2.35	2.55	2.95	0	11	117
131.00	UPROR22133131000	Put	2.60	2.80	3.20	0	20	38
132.00	UPROR22133132000	Put	3.00	3.20	3.70	0	10	61
133.00	UPROR22133133000	Put	3.40	3.60	3.50	0	24	53
134.00	UPROR22133134000	Put	3.70	4.00	3.90	0	55	70
135.00	UPROR22133135000	Put	4.10	4.30	4.20	0	20	274
136.00	UPROR22133136000	Put	4.50	4.80	10.60	+6	6	67
137.00	UPROR22133137000	Put	5.20	5.40	10.50	+5.4	2	37
138.00	UPROR22133138000	Put	6.00	5.90	13.80	+8.2	7	34
139.00	UPROR22133139000	Put	6.20	6.40	7.30	0	6	21
140.00	UPROR22133140000	Put	6.60	7.00	7.70	0	21	85
141.00	UPROR22133141000	Put	7.40	7.80	12.10	+4.7	1	2
142.00	UPROR22133142000	Put	8.40	9.30	8.00	0	0	0
143.00	UPROR22133143000	Put	8.80	10.10	8.70	0	0	0
144.00	UPROR22133144000	Put	9.80	11.30	9.30	0	0	0
145.00	UPROR22133145000	Put	10.80	11.20	18.60	+8.1	12	86
146.00	UPROR22133146000	Put	11.60	14.20	10.80	0	0	0
147.00	UPROR22133147000	Put	12.40	15.10	11.60	0	0	0
148.00	UPROR22133148000	Put	12.70	15.60	12.70	0	0	0
149.00	UPROR22133149000	Put	13.90	16.70	13.50	0	0	0
150.00	UPROR22133150000	Put	15.20	15.90	18.00	+3.3	30	119
151.00	UPROR22133151000	Put	16.50	19.00	15.50	0	0	0
152.00	UPROR22133152000	Put	16.60	19.50	16.60	0	0	0
153.00	UPROR22133153000	Put	18.00	20.90	17.60	0	0	0
154.00	UPROR22133154000	Put	19.00	21.90	18.20	0	0	0
155.00	UPROR22133155000	Put	19.90	22.90	22.90	+3.6	40	83
156.00	UPROR22133156000	Put	20.70	23.70	20.60	0	0	0
157.00	UPROR22133157000	Put	22.30	25.30	21.60	0	0	0
158.00	UPROR22133158000	Put	23.40	26.20	22.10	0	0	0
159.00	UPROR22133159000	Put	24.40	27.30	23.30	0	0	0
160.00	UPROR22133160000	Put	23.40	26.70	23.40	0	0	0
161.00	UPROR22133161000	Put	25.90	28.90	25.00	0	0	0
162.00	UPROR22133162000	Put	26.00	29.40	26.00	0	0	0
163.00	UPROR22133163000	Put	27.20	30.40	27.00	0	0	0
164.00	UPROR22133164000	Put	28.70	31.90	28.00	0	0	0
165.00	UPROR22133165000	Put	29.70	32.90	29.70	0	0	0
166.00	UPROR22133166000	Put	30.50	33.90	29.90	0	0	0
167.00	UPROR22133167000	Put	31.50	34.90	30.70	0	0	0
168.00	UPROR22133168000	Put	32.20	35.90	32.20	0	0	0
169.00	UPROR22133169000	Put	33.40	36.80	32.70	0	0	0
170.00	UPROR22133170000	Put	34.10	37.70	33.80	0	0	0