% of range = where the current mark sits between the day's low (0%) and high (100%). Sparkline = today's mark path. Not financial advice – re-check live quotes before trading.
SPCX $134.27 updated 16:20 ET · every_5min Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 110C 11/6 $19.20 $19.20 $19.20 – 3 253% – 110C 11/9 $20.58 $20.58 $20.58 – 1 98% – 110C 11/16 $21.10 $21.10 $21.10 – 2 85% – 110C 11/20 $22.05 $22.05 $22.05 – 2 84% – 110C 11/27 $22.55 $22.55 $22.55 – 6 75% – 110C 12/4 $23.38 $23.38 $23.38 – 21 72% – 110C 12/18 $23.33 $23.33 $23.33 – 9 68% – 110C 3/19 $30.25 $30.25 $30.25 – 4 58% – 110C 4/16 $31.70 $31.70 $31.70 – 2 57% – 110C 6/17 $34.92 $34.92 $34.92 – 1 55% – 110C 12/17 $41.05 $41.05 $41.05 – 8 52% – 110C 12/15 $52.88 $52.88 $52.88 – 5 48% – 110C 1/19 $54.25 $54.25 $54.25 – 2 48% – 112C 11/9 $19.88 $19.18 $19.88 – 1 90% – 113C 11/9 $20.25 $18.20 $20.25 100% 1 90% RICH ↑ 113C 11/18 $20.90 $19.92 $20.90 – 2 81% – 114C 11/18 $21.40 $18.35 $21.92 85% 8 80% RICH ↑ 114C 11/11 $20.38 $17.13 $20.38 100% 2 89% RICH ↑ 114C 11/13 $20.80 $20.80 $21.18 – 7 89% – 115C 11/6 $20.45 $13.60 $20.45 100% 61 727% RICH ↑ 115C 11/16 $20.85 $16.90 $21.40 88% 40 74% RICH ↑ 115C 11/20 $21.15 $16.73 $21.70 89% 23 78% RICH ↑ 115C 11/27 $20.83 $17.95 $21.65 78% 11 70% – 115C 12/4 $22.38 $19.13 $22.55 95% 43 68% RICH ↑ 115C 12/18 $23.78 $20.30 $24.33 86% 126 65% RICH ↑ 115C 3/19 $30.45 $27.03 $30.88 89% 8 58% RICH ↑ 115C 12/17 $42.85 $39.47 $43.33 88% 14 52% RICH ↑ 115C 6/16 $49.15 $45.40 $49.28 – 7 50% – 115C 12/15 $54.58 $50.20 $54.98 92% 14 48% RICH ↑ 115C 1/19 $55.33 $51.68 $55.70 – 12 47% – 115C 12/11 $23.08 $19.75 $23.10 99% 26 67% RICH ↑ 115C 1/21 $44.68 $40.65 $44.68 100% 2 51% RICH ↑ 115C 11/13 $20.33 $16.38 $20.90 87% 16 86% RICH ↑ 115C 11/18 $20.75 $17.73 $20.75 100% 4 77% RICH ↑ 115C 1/15 $25.95 $22.65 $26.73 81% 15 61% RICH ↑ 115C 6/17 $35.20 $32.03 $35.80 84% 93 55% RICH ↑ 115C 12/24 $24.05 $21.28 $24.88 77% 2 65% – 115C 2/19 $28.78 $25.75 $29.38 84% 15 60% RICH ↑ 115C 11/9 $18.77 $15.25 $19.83 77% 2 86% – 115C 4/16 $32.00 $28.90 $32.35 90% 4 57% RICH ↑ 115C 9/17 $39.13 $36.92 $39.90 – 1 53% – 115C 11/11 $19.73 $19.33 $19.73 – 1 87% – 116C 11/18 $20.00 $16.88 $20.00 100% 2 74% RICH ↑ 116C 11/13 $19.40 $16.38 $19.40 100% 2 83% RICH ↑ 117C 11/9 $17.33 $14.05 $18.00 83% 2 82% RICH ↑ 117C 11/11 $17.63 $15.13 $17.63 100% 1 84% RICH ↑ 117C 11/13 $18.30 $15.00 $18.33 99% 20 83% RICH ↑ 118C 11/13 $17.15 $14.15 $17.80 82% 2 82% RICH ↑ 118C 11/18 $18.35 $15.13 $18.35 100% 4 74% RICH ↑ 119C 11/13 $16.60 $12.85 $16.68 98% 2 81% RICH ↑ 119C 11/18 $17.13 $14.10 $17.23 97% 6 73% RICH ↑ 120C 11/6 $14.38 $9.03 $15.00 90% 479 542% RICH ↑ 120C 11/9 $13.70 $9.60 $15.08 75% 209 70% – 120C 11/11 $15.00 $10.70 $15.52 89% 308 79% RICH ↑ 120C 11/13 $15.38 $11.90 $16.40 77% 167 80% – 120C 11/16 $15.65 $12.35 $16.48 80% 9 72% – 120C 11/20 $16.73 $12.90 $17.48 84% 358 74% RICH ↑ 120C 11/27 $18.58 $14.40 $18.58 100% 77 67% RICH ↑ 120C 12/4 $19.42 $15.28 $19.42 100% 156 66% RICH ↑ 120C 12/24 $20.63 $16.38 $21.15 89% 78 59% RICH ↑ 120C 1/15 $22.40 $18.33 $23.05 86% 244 59% RICH ↑ 120C 3/19 $27.35 $24.17 $27.95 84% 122 57% RICH ↑ 120C 6/17 $32.28 $28.93 $33.05 81% 6,725 54% RICH ↑ 120C 7/16 $33.65 $30.03 $34.00 91% 129 53% RICH ↑ 120C 9/17 $36.45 $33.15 $36.85 89% 9 52% RICH ↑ 120C 1/21 $41.35 $37.55 $42.20 82% 1,460 51% RICH ↑ 120C 12/15 $52.25 $48.30 $53.00 84% 113 48% RICH ↑ 120C 1/19 $52.80 $49.58 $53.65 – 73 47% – 120C 2/19 $25.45 $22.25 $25.73 92% 32 59% RICH ↑ 120C 12/17 $40.17 $37.10 $40.75 84% 30 51% RICH ↑ 120C 4/16 $28.55 $25.73 $29.30 79% 33 56% – 120C 6/16 $46.80 $43.50 $47.30 87% 38 49% RICH ↑ 120C 12/18 $20.08 $16.83 $20.70 84% 178 63% RICH ↑ 120C 12/11 $19.30 $16.40 $19.83 84% 32 64% RICH ↑ 120C 8/20 $34.95 $32.58 $35.67 77% 2 53% – 120C 11/18 $16.20 $13.38 $16.73 84% 4 74% RICH ↑ 120C 10/15 $37.00 $37.00 $37.38 – 1 54% – 121C 11/11 $14.23 $9.82 $14.73 90% 37 78% RICH ↑ 121C 11/13 $15.28 $10.85 $15.83 89% 70 79% RICH ↑ 121C 11/9 $13.80 $10.40 $15.18 71% 11 71% – 121C 11/18 $15.58 $12.88 $15.58 100% 4 72% RICH ↑ 122C 11/9 $12.15 $8.73 $13.60 70% 76 68% – 122C 11/11 $13.35 $9.10 $13.35 100% 24 77% RICH ↑ 122C 11/13 $13.55 $10.80 $14.95 66% 247 78% – 122C 11/18 $15.10 $11.73 $15.10 100% 67 71% RICH ↑ 123C 11/6 $10.18 $6.18 $12.02 68% 1,027 432% – 123C 11/9 $12.83 $7.15 $12.83 100% 96 68% RICH ↑ 123C 11/11 $12.55 $8.35 $13.30 85% 56 76% RICH ↑ 123C 11/13 $12.48 $9.18 $13.68 73% 158 77% – 123C 11/16 $13.73 $10.40 $13.88 96% 13 67% RICH ↑ 123C 11/18 $13.75 $11.33 $13.75 100% 48 70% RICH ↑ 124C 11/6 $10.53 $5.38 $11.10 90% 1,092 396% RICH ↑ 124C 11/9 $10.73 $6.50 $11.35 87% 177 66% RICH ↑ 124C 11/11 $11.53 $7.65 $12.63 78% 53 74% – 124C 11/13 $12.18 $8.63 $12.85 84% 87 76% RICH ↑ 124C 11/16 $13.08 $9.57 $13.08 100% 42 76% RICH ↑ 124C 11/18 $13.53 $10.45 $13.53 100% 27 67% RICH ↑ 125C 11/6 $8.53 $4.58 $10.05 72% 3,518 360% – 125C 11/9 $9.90 $5.75 $10.48 88% 963 65% RICH ↑ 125C 11/11 $10.88 $7.00 $11.30 90% 266 73% RICH ↑ 125C 11/13 $11.18 $7.93 $12.05 79% 527 75% – 125C 11/16 $12.10 $9.03 $12.55 87% 17 67% RICH ↑ 125C 11/20 $13.10 $9.57 $13.60 88% 663 70% RICH ↑ 125C 11/27 $13.63 $10.88 $14.10 85% 211 65% RICH ↑ 125C 12/4 $14.85 $11.83 $15.13 92% 253 63% RICH ↑ 125C 12/11 $15.35 $12.40 $16.45 73% 26 62% – 125C 12/18 $16.45 $13.10 $17.30 80% 395 61% – 125C 12/24 $15.83 $14.03 $17.90 46% 49 61% – 125C 1/15 $19.18 $15.48 $19.70 88% 357 58% RICH ↑ 125C 2/19 $22.48 $18.88 $23.03 87% 85 58% RICH ↑ 125C 3/19 $24.35 $21.18 $24.92 85% 167 56% RICH ↑ 125C 4/16 $26.42 $22.70 $27.33 80% 23 55% RICH ↑ 125C 6/17 $29.53 $26.18 $30.15 84% 135 54% RICH ↑ 125C 1/21 $39.17 $35.58 $40.45 74% 259 50% – 125C 12/15 $50.10 $46.43 $50.63 87% 45 47% RICH ↑ 125C 1/19 $51.03 $46.15 $51.38 93% 241 47% RICH ↑ 125C 11/18 $12.53 $9.78 $12.68 95% 31 69% RICH ↑ 125C 12/17 $37.83 $34.73 $38.48 83% 24 51% RICH ↑ 125C 9/17 $33.88 $30.85 $34.48 84% 23 51% RICH ↑ 125C 6/16 $44.47 $41.15 $44.95 87% 22 49% RICH ↑ 125C 10/15 $34.90 $32.40 $35.23 88% 11 50% RICH ↑ 125C 7/16 $30.38 $28.83 $30.88 – 3 52% – 126C 11/6 $9.40 $3.85 $9.40 100% 1,631 323% RICH ↑ 126C 11/9 $8.45 $5.05 $9.40 78% 245 64% – 126C 11/11 $9.68 $6.40 $10.35 83% 204 73% RICH ↑ 126C 11/13 $10.28 $7.30 $11.20 76% 349 74% – 126C 11/16 $10.23 $8.30 $11.40 62% 29 68% – 126C 11/18 $11.73 $9.18 $12.35 80% 20 68% RICH ↑ 127C 11/6 $6.48 $3.15 $7.98 69% 1,702 287% – 127C 11/9 $8.43 $4.45 $8.95 88% 286 63% RICH ↑ 127C 11/11 $9.00 $5.78 $9.63 84% 139 72% RICH ↑ 127C 11/13 $10.07 $6.73 $10.45 90% 603 74% RICH ↑ 127C 11/18 $10.80 $8.57 $11.68 72% 43 68% – 127C 11/16 $11.13 $7.55 $11.40 93% 10 65% RICH ↑ 128C 11/6 $6.45 $2.58 $6.95 89% 2,511 250% RICH ↑ 128C 11/9 $7.18 $3.83 $8.15 78% 739 62% – 128C 11/11 $8.15 $5.23 $8.80 82% 105 71% RICH ↑ 128C 11/13 $9.02 $6.18 $9.73 80% 1,062 73% – 128C 11/18 $10.48 $8.07 $10.53 98% 10 67% RICH ↑ 128C 11/16 $9.82 $7.35 $10.43 80% 6 67% RICH ↑ 129C 11/6 $5.30 $1.85 $5.98 84% 4,424 213% RICH ↑ 129C 11/9 $6.20 $3.30 $6.83 82% 449 60% RICH ↑ 129C 11/11 $7.53 $4.70 $8.07 84% 246 70% RICH ↑ 129C 11/13 $8.30 $5.65 $9.00 79% 402 72% – 129C 11/16 $9.70 $6.43 $9.70 100% 12 60% RICH ↑ 129C 11/18 $10.25 $7.43 $10.83 83% 65 66% RICH ↑ 130C 11/6 $4.13 $1.25 $4.95 78% 19,761 176% – 130C 11/9 $5.50 $2.84 $6.10 82% 3,729 60% RICH ↑ 130C 11/11 $6.83 $4.22 $7.40 82% 1,054 70% RICH ↑ 130C 11/13 $7.73 $5.15 $8.32 81% 1,749 71% RICH ↑ 130C 11/16 $8.48 $5.80 $8.82 89% 380 67% RICH ↑ 130C 11/18 $9.53 $6.43 $9.63 97% 389 65% RICH ↑ 130C 11/20 $9.60 $6.90 $10.13 84% 3,890 68% RICH ↑ 130C 11/27 $10.28 $7.78 $11.33 70% 1,787 62% – 130C 12/4 $11.73 $8.78 $12.30 84% 824 61% RICH ↑ 130C 12/11 $12.83 $9.70 $13.45 84% 623 60% RICH ↑ 130C 12/18 $13.52 $10.48 $14.05 85% 2,570 59% RICH ↑ 130C 12/24 $14.38 $11.33 $14.55 95% 77 56% RICH ↑ 130C 1/15 $16.30 $13.00 $16.80 87% 628 56% RICH ↑ 130C 2/19 $19.63 $16.15 $20.18 86% 534 56% RICH ↑ 130C 3/19 $21.68 $18.13 $22.20 87% 672 55% RICH ↑ 130C 4/16 $23.70 $20.13 $23.98 93% 78 54% RICH ↑ 130C 6/17 $26.90 $23.33 $27.63 83% 377 53% RICH ↑ 130C 8/20 $30.28 $27.35 $30.28 100% 6 52% RICH ↑ 130C 12/17 $35.42 $32.20 $35.98 85% 63 50% RICH ↑ 130C 1/21 $36.65 $32.92 $37.42 83% 872 49% RICH ↑ 130C 12/15 $47.93 $43.88 $48.73 84% 279 46% RICH ↑ 130C 1/19 $48.80 $45.20 $49.23 89% 477 46% RICH ↑ 130C 7/16 $28.53 $25.48 $28.60 98% 32 52% RICH ↑ 130C 9/17 $31.35 $28.33 $31.78 88% 27 51% RICH ↑ 130C 10/15 $32.55 $29.88 $32.88 89% 30 51% RICH ↑ 130C 6/16 $42.28 $39.08 $42.78 86% 74 48% RICH ↑ 131C 11/6 $3.30 $0.78 $3.97 79% 26,177 138% – 131C 11/9 $4.80 $2.40 $5.38 80% 6,849 59% RICH ↑ 131C 11/11 $6.18 $3.78 $6.70 82% 672 69% RICH ↑ 131C 11/13 $7.13 $4.68 $7.70 81% 1,181 71% RICH ↑ 131C 11/18 $8.32 $6.10 $9.00 77% 16 65% – 131C 11/16 $7.50 $5.30 $8.25 75% 183 64% – 132C 11/6 $2.30 $0.47 $3.01 72% 33,584 99% – 132C 11/9 $4.13 $2.01 $4.70 79% 5,982 58% – 132C 11/11 $5.50 $3.33 $6.05 80% 748 69% – 132C 11/13 $6.43 $4.25 $7.05 78% 2,298 71% – 132C 11/16 $7.18 $5.13 $7.38 91% 68 65% RICH ↑ 132C 11/20 $8.40 $5.98 $8.90 83% 1,169 68% RICH ↑ 132C 11/18 $7.38 $5.40 $8.18 71% 185 65% – 133C 11/6 $1.32 $0.23 $2.09 59% 56,341 76% – 133C 11/9 $3.50 $1.62 $4.03 78% 6,038 58% – 133C 11/11 $4.93 $2.89 $5.45 80% 837 68% – 133C 11/13 $5.98 $3.85 $6.45 82% 1,667 70% RICH ↑ 133C 11/20 $7.85 $5.58 $8.32 83% 770 67% RICH ↑ 133C 11/16 $6.33 $4.45 $7.00 74% 47 59% – 133C 11/18 $7.88 $5.15 $7.90 99% 40 64% RICH ↑ 134C 11/6 $0.35 $0.20 $1.25 14% 46,275 67% CHEAP ↓ 134C 11/9 $2.89 $1.29 $3.43 75% 4,285 57% – 134C 11/11 $4.40 $2.50 $4.90 79% 807 68% – 134C 11/13 $5.35 $3.43 $5.90 78% 990 69% – 134C 11/20 $7.30 $5.20 $7.78 81% 977 67% RICH ↑ 134C 11/16 $5.70 $3.98 $6.50 68% 233 65% – 134C 11/18 $6.85 $4.72 $7.23 85% 36 64% RICH ↑ 135C 11/6 $0.38 $0.20 $0.82 29% 65,150 138% – 135C 11/9 $2.39 $1.01 $2.86 75% 8,884 56% – 135C 11/11 $3.88 $2.13 $4.35 79% 1,651 67% – 135C 11/13 $4.83 $3.05 $5.35 77% 8,041 70% – 135C 11/16 $5.30 $3.58 $5.90 74% 220 66% – 135C 11/20 $6.75 $4.78 $7.25 80% 5,000 68% – 135C 11/27 $7.73 $5.57 $8.25 81% 565 63% RICH ↑ 135C 12/4 $8.90 $6.68 $9.30 85% 1,034 62% RICH ↑ 135C 12/11 $9.78 $7.53 $10.38 79% 385 61% – 135C 12/18 $10.73 $8.27 $11.33 80% 1,012 61% RICH ↑ 135C 12/24 $11.33 $9.13 $11.95 78% 200 56% – 135C 1/15 $13.63 $10.65 $14.15 85% 563 55% RICH ↑ 135C 2/19 $17.08 $14.05 $17.60 85% 339 55% RICH ↑ 135C 3/19 $19.13 $15.88 $19.73 84% 384 54% RICH ↑ 135C 6/17 $24.50 $21.28 $25.15 83% 374 52% RICH ↑ 135C 8/20 $27.90 $24.28 $28.08 95% 34 51% RICH ↑ 135C 9/17 $28.95 $26.03 $29.65 81% 76 50% RICH ↑ 135C 10/15 $30.30 $27.63 $30.70 87% 9 49% RICH ↑ 135C 1/21 $34.60 $30.95 $35.13 87% 56 49% RICH ↑ 135C 6/16 $40.20 $36.80 $41.08 79% 16 48% – 135C 12/15 $46.08 $42.45 $46.70 85% 191 46% RICH ↑ 135C 1/19 $46.93 $43.50 $47.40 88% 499 46% RICH ↑ 135C 4/16 $20.78 $18.23 $21.38 81% 114 53% RICH ↑ 135C 12/17 $33.23 $30.25 $33.73 86% 49 49% RICH ↑ 135C 11/18 $5.93 $4.13 $6.48 77% 39 65% – 135C 7/16 $25.93 $23.92 $26.18 89% 5 51% RICH ↑ 136C 11/6 $0.25 $0.20 $0.57 14% 27,155 109% CHEAP ↓ 136C 11/9 $1.96 $0.78 $2.37 74% 4,434 56% – 136C 11/11 $3.38 $1.82 $3.85 77% 887 66% – 136C 11/13 $4.43 $2.69 $4.85 81% 2,526 70% RICH ↑ 136C 11/16 $5.20 $3.26 $5.43 89% 64 70% RICH ↑ 136C 11/20 $6.35 $4.38 $6.75 83% 360 68% RICH ↑ 136C 11/18 $5.55 $3.70 $6.03 79% 72 66% – 137C 11/9 $1.59 $0.60 $1.94 74% 4,089 56% – 137C 11/11 $2.97 $1.55 $3.38 78% 853 66% – 137C 11/13 $3.97 $2.37 $4.38 80% 1,660 70% – 137C 11/6 $0.35 $0.29 $0.41 50% 6,583 147% – 137C 11/20 $5.88 $4.00 $6.25 84% 399 68% RICH ↑ 137C 11/16 $4.53 $3.08 $5.03 74% 128 67% – 137C 11/18 $5.13 $3.55 $5.60 77% 53 65% – 138C 11/9 $1.25 $0.46 $1.56 72% 2,814 55% – 138C 11/11 $2.56 $1.30 $2.97 75% 372 65% – 138C 11/13 $3.58 $2.07 $3.93 81% 1,467 70% RICH ↑ 138C 11/16 $4.30 $2.69 $4.45 92% 68 68% RICH ↑ 138C 11/20 $5.40 $3.65 $5.80 81% 182 67% RICH ↑ 138C 11/6 $0.24 $0.21 $0.28 43% 2,278 136% – 138C 11/18 $4.68 $3.04 $5.10 80% 17 65% – 139C 11/9 $0.97 $0.35 $1.23 70% 2,000 55% – 139C 11/13 $3.13 $1.82 $3.53 77% 773 68% – 139C 11/16 $3.41 $2.24 $4.13 62% 198 62% – 139C 11/18 $4.28 $2.73 $4.65 81% 40 65% RICH ↑ 139C 11/20 $5.00 $3.33 $5.38 82% 231 67% RICH ↑ 139C 11/11 $2.19 $1.10 $2.55 75% 301 65% – 140C 11/9 $0.75 $0.27 $0.98 68% 8,431 55% – 140C 11/11 $1.89 $0.92 $2.20 76% 2,371 64% – 140C 11/13 $2.77 $1.58 $3.15 76% 7,314 68% – 140C 11/16 $3.33 $1.96 $3.68 80% 449 65% – 140C 11/18 $3.78 $2.43 $4.25 74% 263 63% – 140C 11/20 $4.60 $3.05 $4.95 82% 6,670 67% RICH ↑ 140C 11/27 $5.53 $3.83 $5.90 82% 872 62% RICH ↑ 140C 12/4 $6.58 $4.75 $7.05 80% 457 60% – 140C 12/11 $7.68 $5.50 $8.03 86% 222 61% RICH ↑ 140C 12/18 $8.48 $6.35 $8.95 82% 4,832 60% RICH ↑ 140C 12/24 $9.10 $7.25 $9.55 80% 212 58% RICH ↑ 140C 1/15 $11.33 $8.80 $11.83 84% 1,371 58% RICH ↑ 140C 2/19 $14.85 $11.93 $15.40 84% 484 60% RICH ↑ 140C 3/19 $16.85 $13.85 $17.42 84% 157 60% RICH ↑ 140C 4/16 $18.50 $15.53 $19.10 83% 59 59% RICH ↑ 140C 7/16 $23.73 $21.13 $24.20 85% 1 59% RICH ↑ 140C 8/20 $25.73 $23.05 $26.10 88% 72 59% RICH ↑ 140C 9/17 $26.95 $23.58 $27.50 86% 22 60% RICH ↑ 140C 1/21 $32.35 $29.08 $33.03 83% 144 48% RICH ↑ 140C 6/16 $38.20 $34.50 $38.40 95% 27 47% RICH ↑ 140C 12/15 $44.18 $40.55 $44.58 90% 71 46% RICH ↑ 140C 6/17 $22.35 $19.83 $22.92 82% 184 59% RICH ↑ 140C 12/17 $31.25 $28.20 $31.65 88% 39 49% RICH ↑ 140C 10/15 $28.15 $25.67 $28.70 82% 6 50% RICH ↑ 140C 1/19 $45.18 $42.25 $45.50 – 74 45% – 141C 11/9 $0.57 $0.20 $0.77 65% 1,759 55% – 141C 11/11 $1.61 $0.76 $1.91 74% 249 64% – 141C 11/13 $2.46 $1.37 $2.79 77% 2,844 68% – 141C 11/16 $3.26 $1.89 $3.54 83% 41 68% RICH ↑ 141C 11/20 $4.28 $2.76 $4.58 84% 230 67% RICH ↑ 141C 11/18 $3.58 $2.44 $3.65 94% 3 64% RICH ↑ 142C 11/9 $0.43 $0.20 $0.59 59% 2,562 54% – 142C 11/11 $1.37 $0.64 $1.63 74% 351 64% – 142C 11/13 $2.15 $1.19 $2.46 76% 2,428 67% – 142C 11/16 $2.65 $1.58 $2.98 76% 45 64% – 142C 11/20 $3.93 $2.50 $4.20 84% 173 66% RICH ↑ 142C 11/18 $3.22 $2.12 $3.50 80% 15 64% – 143C 11/9 $0.33 $0.20 $0.48 46% 5,567 55% – 143C 11/11 $1.14 $0.54 $1.40 70% 418 64% – 143C 11/13 $1.88 $1.02 $2.17 75% 1,792 67% – 143C 11/20 $3.55 $2.26 $3.85 81% 135 66% RICH ↑ 143C 11/16 $2.29 $1.34 $2.52 80% 26 63% RICH ↑ 143C 11/18 $2.90 $2.65 $3.17 48% 8 63% – 144C 11/11 $0.97 $0.44 $1.17 73% 603 64% – 144C 11/13 $1.65 $0.88 $1.91 75% 1,264 67% – 144C 11/20 $3.28 $2.05 $3.55 82% 442 66% RICH ↑ 144C 11/9 $0.24 $0.20 $0.39 21% 2,841 55% – 144C 11/18 $2.64 $1.71 $2.75 89% 2 63% RICH ↑ 144C 11/16 $2.07 $1.33 $2.38 70% 4 63% – 145C 11/11 $0.82 $0.38 $1.00 71% 935 64% – 145C 11/13 $1.44 $0.76 $1.67 75% 6,257 67% – 145C 11/18 $2.31 $1.41 $2.62 74% 165 62% – 145C 11/20 $2.97 $1.85 $3.25 80% 14,483 65% RICH ↑ 145C 11/27 $3.72 $2.51 $4.08 77% 889 60% – 145C 12/4 $4.78 $3.40 $5.10 81% 1,509 59% RICH ↑ 145C 12/11 $5.78 $4.08 $6.03 87% 135 60% RICH ↑ 145C 12/18 $6.58 $4.78 $6.98 82% 1,355 59% RICH ↑ 145C 12/24 $7.07 $5.43 $7.53 78% 70 57% – 145C 1/15 $9.35 $7.18 $9.75 84% 644 58% RICH ↑ 145C 2/19 $12.78 $10.30 $13.23 85% 799 59% RICH ↑ 145C 3/19 $14.80 $12.03 $15.33 84% 484 59% RICH ↑ 145C 6/17 $20.35 $17.38 $20.85 86% 259 59% RICH ↑ 145C 9/17 $24.92 $21.65 $25.43 86% 6 59% RICH ↑ 145C 10/15 $25.48 $23.48 $26.15 75% 7 56% – 145C 12/15 $42.30 $38.85 $42.73 89% 45 45% RICH ↑ 145C 4/16 $16.43 $14.20 $16.92 82% 55 58% RICH ↑ 145C 1/21 $30.53 $27.80 $31.03 84% 33 59% RICH ↑ 145C 11/9 $0.22 $0.20 $0.31 18% 2,889 57% CHEAP ↓ 145C 12/17 $29.18 $26.50 $29.60 86% 25 59% RICH ↑ 145C 1/19 $43.50 $40.38 $43.83 – 15 45% – 145C 11/16 $1.70 $1.00 $2.17 60% 125 61% – 145C 7/16 $21.67 $19.55 $21.75 96% 4 58% RICH ↑ 145C 6/16 $36.25 $35.70 $36.75 – 2 60% – 145C 8/20 $23.85 $23.60 $23.90 – 10 59% – 146C 11/11 $0.68 $0.32 $0.84 69% 207 64% – 146C 11/13 $1.25 $0.66 $1.48 72% 921 66% – 146C 11/16 $2.04 $0.90 $2.04 100% 18 69% RICH ↑ 146C 11/20 $2.71 $1.69 $2.99 78% 413 65% – 146C 11/18 $2.11 $1.35 $2.24 85% 5 63% RICH ↑ 146C 11/9 $0.25 $0.25 $0.25 – 229 64% – 147C 11/13 $1.09 $0.57 $1.29 72% 1,548 66% – 147C 11/16 $1.53 $0.82 $1.65 86% 40 64% RICH ↑ 147C 11/20 $2.49 $1.52 $2.70 82% 782 65% RICH ↑ 147C 11/11 $0.55 $0.27 $0.71 64% 203 63% – 147C 11/18 $1.90 $1.23 $2.17 71% 2 62% – 148C 11/13 $0.94 $0.51 $1.12 70% 2,245 66% – 148C 11/20 $2.30 $1.37 $2.47 84% 682 65% RICH ↑ 148C 11/11 $0.46 $0.21 $0.60 64% 218 63% – 148C 11/16 $1.07 $0.67 $1.46 51% 14 59% – 148C 11/18 $1.70 $1.56 $1.85 48% 9 62% – 149C 11/11 $0.38 $0.20 $0.49 62% 36 63% – 149C 11/13 $0.82 $0.44 $0.98 70% 381 66% – 149C 11/20 $2.04 $1.25 $2.26 78% 421 64% – 149C 11/18 $1.53 $0.90 $1.74 75% 10 62% – 149C 11/16 $1.05 $0.62 $1.37 57% 70 61% – 150C 11/11 $0.32 $0.20 $0.41 57% 1,409 64% – 150C 11/13 $0.71 $0.40 $0.85 69% 6,326 66% – 150C 11/16 $0.98 $0.54 $1.21 66% 717 62% – 150C 11/18 $1.36 $0.81 $1.58 71% 117 62% – 150C 11/20 $1.84 $1.19 $2.06 75% 15,868 64% – 150C 11/27 $2.52 $1.71 $2.76 77% 4,642 59% – 150C 12/4 $3.33 $2.35 $3.63 77% 1,651 58% – 150C 12/11 $4.28 $3.13 $4.58 79% 442 59% – 150C 12/18 $4.97 $3.85 $5.35 75% 2,674 58% – 150C 12/24 $5.30 $4.25 $6.00 60% 311 56% – 150C 1/15 $7.58 $6.18 $8.02 76% 15,610 57% – 150C 2/19 $10.90 $9.18 $11.40 78% 1,397 58% – 150C 3/19 $12.95 $11.13 $13.35 82% 692 58% RICH ↑ 150C 4/16 $14.60 $12.68 $15.03 82% 388 58% RICH ↑ 150C 6/17 $18.48 $16.48 $18.98 80% 327 58% RICH ↑ 150C 7/16 $19.77 $17.58 $20.15 85% 14 58% RICH ↑ 150C 10/15 $24.30 $21.78 $24.38 97% 41 57% RICH ↑ 150C 12/17 $27.43 $25.03 $27.95 82% 309 59% RICH ↑ 150C 1/21 $28.63 $26.23 $29.23 80% 431 59% – 150C 12/15 $40.63 $37.83 $41.53 76% 122 60% – 150C 1/19 $41.73 $38.73 $43.20 67% 1,039 61% – 150C 9/17 $23.13 $20.90 $23.68 80% 134 59% RICH ↑ 150C 6/16 $34.50 $31.90 $34.95 85% 279 60% RICH ↑ 150C 8/20 $21.78 $19.63 $22.25 82% 77 58% RICH ↑ 152.5C 11/13 $0.48 $0.37 $0.61 46% 901 66% – 152.5C 11/16 $0.68 $0.49 $0.73 79% 11 61% – 152.5C 11/18 $1.03 $0.73 $1.20 64% 48 62% – 152.5C 11/20 $1.39 $1.16 $1.64 48% 1,433 63% – 152.5C 11/11 $0.20 $0.20 $0.26 0% 62 64% CHEAP ↓ 152.5C 11/9 $0.27 $0.27 $0.27 – 781 66% – 155C 11/13 $0.43 $0.41 $0.43 – 1,333 68% – 155C 11/16 $0.62 $0.61 $0.64 – 71 62% – 155C 11/18 $0.78 $0.78 $0.78 – 47 60% – 155C 11/20 $1.26 $1.26 $1.30 – 6,748 64% – 155C 11/27 $1.78 $1.78 $1.81 – 775 59% – 155C 12/4 $2.53 $2.53 $2.55 – 410 59% – 155C 12/11 $3.38 $3.30 $3.38 – 370 59% – 155C 12/18 $4.05 $4.05 $4.10 – 1,249 58% – 155C 12/24 $4.50 $4.25 $4.50 – 1,666 58% – 155C 1/15 $6.48 $6.45 $6.53 – 731 57% – 155C 2/19 $9.75 $9.73 $9.75 – 322 59% – 155C 3/19 $11.73 $11.63 $11.73 – 155 58% – 155C 4/16 $13.28 $13.28 $13.28 – 63 58% – 155C 6/17 $17.13 $17.10 $17.23 – 68 58% – 155C 7/16 $18.05 $18.05 $18.05 – 1,160 58% – 155C 8/20 $20.40 $20.27 $20.40 – 6 58% – 155C 9/17 $21.73 $21.60 $21.75 – 2 58% – 155C 10/15 $22.83 $22.70 $22.83 – 3 58% – 155C 12/17 $25.90 $25.85 $25.92 – 4 59% – 155C 1/21 $27.42 $27.28 $27.42 – 53 59% – 155C 6/16 $33.33 $33.05 $33.33 – 68 59% – 155C 12/15 $39.42 $39.33 $39.42 – 45 60% – 155C 1/19 $40.00 $40.00 $40.13 – 8 59% – 110P 11/11 $0.57 $0.57 $0.57 – 218 97% – 110P 11/13 $0.96 $0.96 $0.96 – 90 95% – 110P 11/16 $1.01 $1.01 $1.01 – 5 85% – 110P 11/18 $1.45 $1.45 $1.45 – 12 89% – 110P 11/20 $1.87 $1.87 $1.87 – 464 84% – 110P 11/27 $2.26 $2.26 $2.26 – 32 75% – 110P 12/4 $2.91 $2.91 $2.91 – 14 72% – 110P 12/11 $3.30 $3.30 $3.30 – 4 68% – 110P 12/18 $4.03 $4.03 $4.03 – 106 68% – 110P 12/24 $4.40 $4.40 $4.40 – 2 68% – 110P 1/15 $5.45 $5.45 $5.45 – 5 61% – 110P 2/19 $7.78 $7.78 $7.78 – 17 60% – 110P 3/19 $8.95 $8.95 $8.95 – 19 58% – 110P 6/17 $12.33 $12.33 $12.33 – 1 55% – 110P 8/20 $13.90 $13.90 $13.90 – 1 54% – 110P 9/17 $14.80 $14.80 $14.80 – 10 53% – 110P 1/21 $18.00 $18.00 $18.00 – 11 52% – 111P 11/13 $0.75 $0.75 $1.06 0% 43 90% CHEAP ↓ 111P 11/11 $0.42 $0.42 $0.42 – 1 90% – 112P 11/13 $0.73 $0.70 $1.17 6% 187 90% CHEAP ↓ 112P 11/11 $0.39 $0.39 $0.50 0% 7 91% CHEAP ↓ 112P 11/16 $0.90 $0.81 $0.90 100% 2 80% RICH ↑ 113P 11/9 $0.22 $0.22 $0.23 – 2 93% – 113P 11/11 $0.41 $0.37 $0.83 9% 810 93% CHEAP ↓ 113P 11/13 $0.75 $0.69 $1.30 10% 52 91% CHEAP ↓ 113P 11/16 $0.94 $0.94 $1.04 0% 2 81% CHEAP ↓ 114P 11/9 $0.30 $0.20 $0.36 62% 20 86% – 114P 11/11 $0.34 $0.34 $0.97 0% 108 89% CHEAP ↓ 114P 11/13 $0.68 $0.66 $1.44 3% 136 89% CHEAP ↓ 114P 11/18 $1.36 $1.19 $1.75 30% 6 80% – 114P 11/16 $0.92 $0.89 $1.14 12% 1 81% CHEAP ↓ 115P 11/9 $0.20 $0.20 $0.43 0% 519 84% CHEAP ↓ 115P 11/11 $0.36 $0.36 $1.09 0% 684 87% CHEAP ↓ 115P 11/13 $0.68 $0.67 $1.61 1% 1,521 86% CHEAP ↓ 115P 11/16 $0.79 $0.75 $1.63 4% 21 74% CHEAP ↓ 115P 11/18 $1.17 $1.15 $2.17 2% 60 77% CHEAP ↓ 115P 11/20 $1.57 $1.54 $2.75 2% 2,471 78% CHEAP ↓ 115P 11/27 $2.04 $2.03 $3.20 1% 214 70% CHEAP ↓ 115P 12/4 $2.72 $2.67 $3.98 4% 249 68% CHEAP ↓ 115P 12/18 $3.90 $3.80 $5.28 7% 2,314 65% CHEAP ↓ 115P 12/24 $4.35 $3.85 $5.30 34% 75 65% – 115P 1/15 $5.68 $5.68 $6.98 0% 652 61% CHEAP ↓ 115P 2/19 $8.07 $7.95 $9.32 9% 443 60% CHEAP ↓ 115P 3/19 $9.43 $9.43 $10.73 0% 83 58% CHEAP ↓ 115P 4/16 $10.50 $10.45 $11.68 4% 89 57% CHEAP ↓ 115P 6/17 $12.98 $12.98 $14.30 0% 33 55% CHEAP ↓ 115P 12/17 $18.18 $18.15 $19.55 – 428 52% – 115P 12/11 $3.43 $3.11 $4.20 29% 116 67% – 115P 1/21 $18.95 $18.90 $19.85 – 10 51% – 115P 1/19 $25.30 $25.00 $26.25 – 18 47% – 115P 12/15 $25.08 $25.03 $25.75 – 31 48% – 115P 7/16 $13.80 $13.35 $14.85 30% 358 54% – 115P 9/17 $15.73 $15.70 $16.63 – 24 53% – 116P 11/11 $0.39 $0.39 $1.23 0% 129 85% CHEAP ↓ 116P 11/13 $0.70 $0.67 $1.77 3% 545 83% CHEAP ↓ 116P 11/9 $0.20 $0.20 $0.35 0% 541 83% CHEAP ↓ 116P 11/18 $1.17 $1.17 $1.85 0% 1 74% CHEAP ↓ 116P 11/16 $1.06 $0.96 $1.43 21% 2 77% – 117P 11/9 $0.20 $0.20 $0.59 0% 70 83% CHEAP ↓ 117P 11/13 $0.82 $0.75 $1.42 10% 183 83% CHEAP ↓ 117P 11/11 $0.44 $0.44 $0.88 0% 16 84% CHEAP ↓ 117P 11/16 $1.30 $1.08 $1.60 42% 11 79% – 118P 11/9 $0.33 $0.20 $0.69 26% 971 80% – 118P 11/11 $0.50 $0.50 $1.55 0% 82 82% CHEAP ↓ 118P 11/13 $0.94 $0.90 $2.17 3% 247 82% CHEAP ↓ 118P 11/18 $1.52 $1.49 $2.32 4% 26 74% CHEAP ↓ 118P 11/16 $1.16 $0.93 $1.77 27% 55 73% – 119P 11/9 $0.20 $0.20 $0.81 0% 343 80% CHEAP ↓ 119P 11/11 $0.57 $0.56 $1.73 1% 53 81% CHEAP ↓ 119P 11/13 $1.04 $0.91 $2.38 9% 267 81% CHEAP ↓ 119P 11/18 $1.67 $1.64 $2.69 3% 4 73% CHEAP ↓ 120P 11/6 $0.24 $0.24 $0.24 – 775 184% – 120P 11/9 $0.21 $0.21 $0.95 0% 3,878 75% CHEAP ↓ 120P 11/11 $0.65 $0.64 $1.94 1% 905 79% CHEAP ↓ 120P 11/13 $1.14 $1.13 $2.63 1% 4,695 80% CHEAP ↓ 120P 11/16 $1.45 $1.23 $2.94 13% 60 72% CHEAP ↓ 120P 11/18 $1.92 $1.85 $3.19 5% 66 74% CHEAP ↓ 120P 11/20 $2.33 $2.28 $3.97 3% 4,057 74% CHEAP ↓ 120P 11/27 $2.92 $2.88 $4.65 2% 590 67% CHEAP ↓ 120P 12/4 $3.83 $3.72 $5.55 6% 1,074 66% CHEAP ↓ 120P 12/11 $4.53 $4.50 $6.00 2% 121 64% CHEAP ↓ 120P 12/18 $5.15 $5.08 $6.93 4% 2,470 63% CHEAP ↓ 120P 12/24 $5.05 $5.05 $6.85 0% 71 59% CHEAP ↓ 120P 1/15 $7.18 $7.10 $8.65 5% 925 59% CHEAP ↓ 120P 2/19 $9.80 $9.68 $11.15 8% 472 59% CHEAP ↓ 120P 3/19 $11.23 $11.23 $12.73 0% 143 57% CHEAP ↓ 120P 6/17 $15.03 $14.90 $16.50 8% 1,092 54% CHEAP ↓ 120P 7/16 $15.85 $15.83 $17.05 – 31 53% – 120P 8/20 $17.10 $17.08 $18.38 – 23 53% – 120P 10/15 $19.20 $18.65 $20.08 – 25 54% – 120P 12/17 $20.40 $20.35 $21.65 – 101 51% – 120P 1/19 $28.05 $27.80 $28.80 – 73 47% – 120P 4/16 $12.38 $12.33 $13.45 4% 27 56% CHEAP ↓ 120P 9/17 $17.85 $17.83 $18.85 – 39 52% – 120P 1/21 $21.18 $20.48 $22.20 41% 55 51% – 120P 12/15 $27.53 $27.50 $27.75 – 43 48% – 121P 11/9 $0.20 $0.20 $1.13 0% 923 72% CHEAP ↓ 121P 11/11 $0.74 $0.73 $2.16 1% 142 78% CHEAP ↓ 121P 11/13 $1.30 $1.25 $2.90 3% 538 79% CHEAP ↓ 121P 11/16 $2.06 $1.68 $2.50 46% 9 78% – 121P 11/18 $2.00 $1.96 $2.15 21% 2 72% – 122P 11/9 $0.21 $0.21 $1.32 0% 2,371 68% CHEAP ↓ 122P 11/11 $0.86 $0.83 $2.42 2% 84 77% CHEAP ↓ 122P 11/13 $1.43 $1.40 $3.15 2% 553 78% CHEAP ↓ 122P 11/16 $2.30 $1.78 $2.80 51% 36 78% – 122P 11/18 $2.19 $1.96 $3.11 20% 21 71% CHEAP ↓ 123P 11/6 $0.21 $0.21 $0.55 0% 563 162% CHEAP ↓ 123P 11/9 $0.28 $0.26 $1.53 2% 976 68% CHEAP ↓ 123P 11/11 $0.96 $0.96 $2.69 0% 536 76% CHEAP ↓ 123P 11/13 $1.61 $1.52 $3.45 5% 697 77% CHEAP ↓ 123P 11/16 $1.87 $1.73 $3.51 8% 31 67% CHEAP ↓ 123P 11/18 $2.39 $2.36 $3.58 2% 39 70% CHEAP ↓ 124P 11/6 $0.28 $0.28 $0.72 0% 351 157% CHEAP ↓ 124P 11/9 $0.33 $0.32 $1.80 1% 2,008 66% CHEAP ↓ 124P 11/11 $1.10 $1.09 $3.03 0% 652 74% CHEAP ↓ 124P 11/13 $1.79 $1.73 $3.78 3% 638 76% CHEAP ↓ 124P 11/16 $2.75 $2.28 $4.13 25% 32 76% – 124P 11/18 $2.42 $2.42 $4.58 0% 5 67% CHEAP ↓ 125P 11/6 $0.20 $0.20 $0.94 0% 5,599 132% CHEAP ↓ 125P 11/9 $0.42 $0.40 $2.06 1% 3,053 65% CHEAP ↓ 125P 11/11 $1.26 $1.25 $3.38 0% 636 73% CHEAP ↓ 125P 11/13 $1.99 $1.92 $4.15 3% 6,640 75% CHEAP ↓ 125P 11/18 $2.86 $2.68 $4.58 10% 43 69% CHEAP ↓ 125P 11/20 $3.45 $3.38 $5.78 3% 5,297 70% CHEAP ↓ 125P 11/27 $4.22 $4.15 $6.53 3% 317 65% CHEAP ↓ 125P 12/4 $5.13 $5.05 $7.28 4% 389 63% CHEAP ↓ 125P 12/11 $6.03 $5.93 $7.93 5% 111 62% CHEAP ↓ 125P 12/18 $6.68 $6.63 $8.82 2% 3,821 61% CHEAP ↓ 125P 12/24 $7.30 $6.53 $8.93 32% 618 61% – 125P 1/15 $8.90 $8.82 $10.90 4% 6,161 58% CHEAP ↓ 125P 2/19 $11.65 $11.60 $13.35 3% 175 58% CHEAP ↓ 125P 3/19 $13.23 $13.15 $14.95 4% 2,414 56% CHEAP ↓ 125P 7/16 $17.75 $17.70 $19.42 3% 13 52% CHEAP ↓ 125P 12/17 $22.78 $22.75 $24.18 – 8 51% – 125P 6/16 $26.88 $26.85 $28.10 – 9 49% – 125P 12/15 $30.33 $30.05 $31.35 – 60 47% – 125P 1/19 $30.85 $30.38 $31.42 – 108 47% – 125P 6/17 $17.20 $16.85 $18.45 22% 306 54% – 125P 8/20 $19.35 $19.35 $20.40 – 13 52% – 125P 4/16 $14.40 $14.35 $15.63 4% 40 55% CHEAP ↓ 125P 11/16 $2.36 $2.30 $3.53 5% 111 67% CHEAP ↓ 125P 9/17 $20.13 $20.10 $21.28 – 7 51% – 125P 1/21 $23.58 $23.53 $24.60 – 28 50% – 125P 10/15 $20.10 $20.05 $22.05 2% 59 50% CHEAP ↓ 126P 11/6 $0.22 $0.20 $1.22 2% 3,959 116% CHEAP ↓ 126P 11/9 $0.53 $0.49 $2.42 2% 1,805 64% CHEAP ↓ 126P 11/11 $1.46 $1.42 $3.73 2% 138 73% CHEAP ↓ 126P 11/13 $2.22 $2.16 $4.53 2% 570 74% CHEAP ↓ 126P 11/16 $2.78 $2.38 $4.20 22% 16 68% – 126P 11/18 $3.15 $3.15 $4.47 0% 28 68% CHEAP ↓ 127P 11/6 $0.22 $0.21 $1.55 1% 7,915 131% CHEAP ↓ 127P 11/9 $0.65 $0.61 $2.79 2% 6,075 63% CHEAP ↓ 127P 11/11 $1.67 $1.64 $4.18 1% 164 72% CHEAP ↓ 127P 11/13 $2.47 $2.40 $4.95 3% 885 74% CHEAP ↓ 127P 11/18 $3.43 $3.36 $5.50 3% 2 68% CHEAP ↓ 127P 11/16 $2.88 $2.88 $4.43 0% 16 65% CHEAP ↓ 128P 11/6 $0.25 $0.21 $1.94 2% 14,204 123% CHEAP ↓ 128P 11/9 $0.81 $0.75 $3.18 2% 5,106 62% CHEAP ↓ 128P 11/11 $1.91 $1.86 $4.58 2% 329 71% CHEAP ↓ 128P 11/13 $2.76 $2.67 $5.40 3% 759 73% CHEAP ↓ 128P 11/16 $3.35 $3.25 $4.85 6% 32 67% CHEAP ↓ 128P 11/18 $3.75 $3.75 $4.90 0% 15 67% CHEAP ↓ 129P 11/6 $0.20 $0.20 $2.39 0% 10,888 110% CHEAP ↓ 129P 11/9 $1.00 $0.93 $3.65 3% 3,378 60% CHEAP ↓ 129P 11/11 $2.19 $2.12 $5.03 2% 486 70% CHEAP ↓ 129P 11/13 $3.05 $2.99 $5.88 2% 852 72% CHEAP ↓ 129P 11/16 $3.14 $3.14 $5.60 0% 10 60% CHEAP ↓ 129P 11/18 $4.03 $3.93 $6.00 5% 8 66% CHEAP ↓ 130P 11/6 $0.25 $0.24 $2.93 0% 37,429 105% CHEAP ↓ 130P 11/9 $1.23 $1.15 $4.18 3% 8,964 60% CHEAP ↓ 130P 11/11 $2.50 $2.40 $5.55 3% 1,820 70% CHEAP ↓ 130P 11/13 $3.35 $3.28 $6.38 2% 4,931 71% CHEAP ↓ 130P 11/16 $4.15 $3.70 $7.00 14% 133 67% CHEAP ↓ 130P 11/18 $4.38 $4.30 $7.38 3% 98 65% CHEAP ↓ 130P 11/20 $5.15 $4.95 $8.05 6% 8,378 68% CHEAP ↓ 130P 11/27 $5.93 $5.80 $8.65 5% 489 62% CHEAP ↓ 130P 12/4 $6.85 $6.73 $9.48 4% 566 61% CHEAP ↓ 130P 12/11 $7.80 $7.73 $10.33 3% 453 60% CHEAP ↓ 130P 12/18 $8.65 $8.50 $11.20 6% 3,317 59% CHEAP ↓ 130P 1/15 $10.95 $10.83 $13.15 5% 938 56% CHEAP ↓ 130P 2/19 $13.77 $13.58 $15.80 9% 275 56% CHEAP ↓ 130P 3/19 $15.43 $15.33 $17.43 5% 2,303 55% CHEAP ↓ 130P 4/16 $16.77 $16.55 $18.60 11% 61 54% CHEAP ↓ 130P 6/17 $19.52 $19.42 $21.40 5% 71 53% CHEAP ↓ 130P 6/16 $29.53 $29.48 $30.88 – 3,550 48% – 130P 12/15 $32.73 $32.65 $34.00 – 36 46% – 130P 1/19 $33.17 $33.00 $34.20 – 21 46% – 130P 12/24 $8.63 $8.63 $10.68 0% 79 56% CHEAP ↓ 130P 8/20 $21.78 $21.75 $23.15 – 33 52% – 130P 9/17 $22.58 $22.50 $23.83 – 54 51% – 130P 12/17 $25.10 $25.10 $26.38 – 25 50% – 130P 1/21 $26.10 $26.03 $27.18 – 326 49% – 130P 7/16 $20.45 $20.13 $21.55 – 11 52% – 130P 10/15 $23.38 $23.30 $24.45 – 7 51% – 131P 11/6 $0.21 $0.21 $3.58 0% 27,621 106% CHEAP ↓ 131P 11/9 $1.52 $1.40 $4.70 4% 18,887 59% CHEAP ↓ 131P 11/11 $2.83 $2.73 $6.10 3% 551 69% CHEAP ↓ 131P 11/13 $3.78 $3.63 $6.93 4% 1,631 71% CHEAP ↓ 131P 11/16 $4.30 $4.15 $6.58 6% 22 64% CHEAP ↓ 131P 11/18 $4.80 $4.72 $6.80 4% 21 65% CHEAP ↓ 132P 11/6 $0.22 $0.22 $4.30 0% 23,407 112% CHEAP ↓ 132P 11/9 $1.85 $1.70 $5.33 4% 4,588 58% CHEAP ↓ 132P 11/11 $3.22 $3.08 $6.68 4% 358 69% CHEAP ↓ 132P 11/13 $4.18 $3.97 $7.50 6% 976 71% CHEAP ↓ 132P 11/20 $6.00 $5.75 $9.10 8% 301 68% CHEAP ↓ 132P 11/16 $4.83 $4.45 $6.63 17% 120 65% CHEAP ↓ 132P 11/18 $5.20 $5.13 $7.28 3% 32 65% CHEAP ↓ 133P 11/6 $0.21 $0.21 $5.03 0% 24,059 126% CHEAP ↓ 133P 11/9 $2.25 $2.05 $5.98 5% 4,543 58% CHEAP ↓ 133P 11/11 $3.65 $3.45 $7.28 5% 689 68% CHEAP ↓ 133P 11/13 $4.55 $4.38 $8.13 4% 828 70% CHEAP ↓ 133P 11/20 $6.40 $6.18 $9.70 6% 292 67% CHEAP ↓ 133P 11/16 $4.83 $4.55 $6.85 12% 41 59% CHEAP ↓ 133P 11/18 $5.63 $5.18 $7.33 21% 7 64% – 134P 11/6 $0.22 $0.22 $5.80 0% 16,283 81% CHEAP ↓ 134P 11/9 $2.68 $2.47 $6.70 5% 6,991 57% CHEAP ↓ 134P 11/13 $5.03 $4.83 $8.75 5% 893 69% CHEAP ↓ 134P 11/11 $4.10 $3.85 $6.43 10% 263 68% CHEAP ↓ 134P 11/20 $6.90 $6.63 $9.00 11% 325 67% CHEAP ↓ 134P 11/16 $5.58 $5.32 $7.38 13% 27 65% CHEAP ↓ 134P 11/18 $6.10 $5.93 $7.70 10% 4 64% CHEAP ↓ 135P 11/6 $0.86 $0.71 $6.63 2% 15,254 -999% CHEAP ↓ 135P 11/9 $3.15 $2.94 $7.40 5% 2,645 56% CHEAP ↓ 135P 11/11 $4.55 $4.33 $8.60 5% 273 67% CHEAP ↓ 135P 11/13 $5.53 $5.28 $9.40 6% 2,707 70% CHEAP ↓ 135P 11/18 $6.58 $6.40 $9.30 6% 30 65% CHEAP ↓ 135P 11/20 $7.38 $7.10 $10.90 7% 1,985 68% CHEAP ↓ 135P 11/27 $8.18 $7.95 $10.95 8% 279 63% CHEAP ↓ 135P 12/4 $9.20 $9.00 $12.35 6% 176 62% CHEAP ↓ 135P 12/18 $11.00 $10.75 $13.95 8% 1,096 61% CHEAP ↓ 135P 12/24 $11.05 $10.45 $13.20 22% 50 56% – 135P 1/15 $13.33 $13.15 $15.93 6% 624 55% CHEAP ↓ 135P 2/19 $16.18 $16.15 $18.58 1% 199 55% CHEAP ↓ 135P 3/19 $17.85 $17.80 $20.18 2% 208 54% CHEAP ↓ 135P 6/17 $22.08 $22.03 $24.15 2% 382 52% CHEAP ↓ 135P 7/16 $23.00 $22.95 $24.78 – 6 51% – 135P 9/17 $25.38 $25.15 $27.05 – 36 50% – 135P 12/17 $27.85 $27.53 $29.63 – 43 49% – 135P 1/21 $28.80 $28.73 $30.45 – 28 49% – 135P 12/15 $35.73 $35.45 $36.92 – 1,931 46% – 135P 12/11 $10.15 $9.98 $12.20 8% 63 61% CHEAP ↓ 135P 6/16 $32.15 $32.13 $33.42 – 6 48% – 135P 1/19 $36.17 $35.60 $37.00 – 270 46% – 135P 4/16 $19.15 $19.02 $20.75 8% 53 53% CHEAP ↓ 135P 11/16 $6.38 $5.80 $8.25 24% 117 66% – 135P 8/20 $24.15 $23.83 $25.65 – 56 51% – 135P 10/15 $25.23 $25.23 $27.48 0% 35 49% CHEAP ↓ 136P 11/6 $1.84 $1.35 $7.55 8% 1,528 112% CHEAP ↓ 136P 11/9 $3.70 $3.43 $8.25 6% 230 56% CHEAP ↓ 136P 11/20 $7.90 $7.58 $11.55 8% 508 68% CHEAP ↓ 136P 11/11 $5.05 $4.85 $7.73 7% 173 66% CHEAP ↓ 136P 11/13 $6.05 $5.80 $8.60 9% 411 70% CHEAP ↓ 136P 11/18 $7.08 $7.00 $9.32 3% 14 66% CHEAP ↓ 136P 11/16 $5.95 $5.45 $8.90 14% 16 70% CHEAP ↓ 137P 11/6 $2.53 $2.22 $8.48 5% 534 129% CHEAP ↓ 137P 11/13 $6.60 $6.30 $10.83 7% 258 70% CHEAP ↓ 137P 11/20 $8.43 $8.10 $12.25 8% 139 68% CHEAP ↓ 137P 11/9 $4.35 $4.03 $7.53 9% 474 56% CHEAP ↓ 137P 11/11 $5.65 $5.38 $8.45 9% 82 66% CHEAP ↓ 137P 11/18 $7.63 $7.55 $9.82 4% 7 65% CHEAP ↓ 137P 11/16 $6.95 $6.75 $7.48 27% 11 67% – 138P 11/6 $3.85 $3.11 $9.43 12% 1,247 171% CHEAP ↓ 138P 11/9 $5.03 $4.65 $9.35 8% 263 55% CHEAP ↓ 138P 11/13 $7.28 $6.88 $11.10 10% 344 70% CHEAP ↓ 138P 11/20 $8.98 $8.63 $12.88 8% 304 67% CHEAP ↓ 138P 11/11 $6.23 $5.98 $9.25 8% 73 65% CHEAP ↓ 138P 11/16 $8.32 $7.50 $10.33 29% 3 68% – 139P 11/6 $4.83 $4.07 $10.38 12% 306 209% CHEAP ↓ 139P 11/9 $5.75 $5.28 $9.43 11% 92 55% CHEAP ↓ 139P 11/11 $6.88 $6.60 $11.58 6% 83 65% CHEAP ↓ 139P 11/16 $8.28 $7.90 $11.75 10% 4 62% CHEAP ↓ 139P 11/13 $7.73 $7.48 $10.88 7% 140 68% CHEAP ↓ 139P 11/20 $9.57 $9.20 $12.18 12% 30 67% CHEAP ↓ 139P 11/18 $9.03 $8.65 $11.35 14% 2 65% CHEAP ↓ 140P 11/6 $5.75 $5.07 $11.18 11% 1,598 226% CHEAP ↓ 140P 11/9 $6.55 $6.00 $10.70 12% 249 55% CHEAP ↓ 140P 11/11 $7.55 $7.20 $12.48 7% 157 64% CHEAP ↓ 140P 11/13 $8.48 $8.07 $13.00 8% 653 68% CHEAP ↓ 140P 11/16 $8.35 $8.35 $12.45 0% 34 65% CHEAP ↓ 140P 11/20 $10.20 $9.80 $14.30 9% 879 67% CHEAP ↓ 140P 11/27 $11.15 $10.65 $14.38 13% 209 62% CHEAP ↓ 140P 12/18 $13.70 $13.40 $17.25 8% 325 60% CHEAP ↓ 140P 12/24 $13.85 $12.80 $17.25 24% 41 58% – 140P 1/15 $16.00 $15.80 $18.80 7% 1,105 58% CHEAP ↓ 140P 2/19 $18.83 $18.75 $21.53 3% 585 60% CHEAP ↓ 140P 3/19 $20.50 $20.42 $23.13 3% 192 60% CHEAP ↓ 140P 12/15 $38.30 $38.28 $40.00 – 36 46% – 140P 1/19 $38.75 $38.75 $39.92 – 33 45% – 140P 12/11 $12.78 $12.58 $15.45 7% 34 61% CHEAP ↓ 140P 11/18 $9.63 $9.43 $12.15 7% 6 63% CHEAP ↓ 140P 4/16 $21.83 $21.78 $23.65 3% 11 59% CHEAP ↓ 140P 7/16 $25.73 $25.68 $27.23 – 27 59% – 140P 10/15 $28.75 $28.55 $30.33 – 21 50% – 140P 1/21 $31.50 $31.48 $32.83 – 73 48% – 140P 6/16 $34.95 $34.90 $36.15 – 50 47% – 140P 6/17 $24.80 $24.73 $26.48 – 44 59% – 140P 12/4 $11.93 $11.75 $14.33 7% 45 60% CHEAP ↓ 140P 8/20 $27.08 $27.08 $28.35 – 16 59% – 140P 9/17 $27.90 $27.80 $29.30 – 5 60% – 140P 12/17 $30.60 $30.60 $31.93 – 22 49% – 141P 11/6 $6.60 $6.10 $12.00 8% 144 259% CHEAP ↓ 141P 11/13 $9.05 $8.75 $13.50 6% 223 68% CHEAP ↓ 141P 11/20 $10.88 $10.40 $13.60 15% 28 67% CHEAP ↓ 141P 11/9 $7.15 $6.40 $10.73 17% 132 55% CHEAP ↓ 141P 11/16 $9.43 $9.38 $11.50 2% 3 68% CHEAP ↓ 141P 11/18 $9.40 $9.40 $11.93 0% 8 64% CHEAP ↓ 141P 11/11 $8.27 $7.95 $9.13 27% 4 64% – 142P 11/6 $6.60 $6.60 $12.75 0% 210 292% CHEAP ↓ 142P 11/11 $9.10 $8.77 $13.60 7% 64 64% CHEAP ↓ 142P 11/13 $9.43 $9.43 $13.20 0% 61 67% CHEAP ↓ 142P 11/18 $10.85 $10.85 $13.25 0% 2 64% CHEAP ↓ 142P 11/9 $8.55 $7.73 $12.05 19% 108 54% CHEAP ↓ 142P 11/20 $11.33 $11.00 $14.27 10% 24 66% CHEAP ↓ 143P 11/6 $9.98 $8.25 $13.93 30% 95 324% – 143P 11/13 $10.15 $10.15 $15.13 0% 62 67% CHEAP ↓ 143P 11/20 $12.08 $11.70 $16.63 8% 11 66% CHEAP ↓ 143P 11/9 $8.75 $8.75 $13.03 0% 3 55% CHEAP ↓ 143P 11/11 $9.80 $9.43 $12.95 10% 9 64% CHEAP ↓ 143P 11/16 $10.98 $10.73 $13.10 10% 5 63% CHEAP ↓ 144P 11/6 $9.45 $9.23 $15.00 4% 62 356% CHEAP ↓ 144P 11/9 $10.60 $9.28 $15.25 22% 49 55% – 144P 11/13 $11.88 $11.00 $15.80 18% 48 67% CHEAP ↓ 144P 11/20 $12.70 $12.38 $15.83 9% 15 66% CHEAP ↓ 144P 11/11 $10.85 $10.23 $14.20 16% 7 64% CHEAP ↓ 144P 11/18 $12.38 $11.73 $15.38 18% 1 63% CHEAP ↓ 144P 11/16 $12.10 $11.70 $13.90 18% 6 63% CHEAP ↓ 145P 11/6 $10.58 $10.05 $16.05 9% 552 386% CHEAP ↓ 145P 11/13 $12.23 $11.65 $16.68 12% 390 67% CHEAP ↓ 145P 11/18 $12.83 $12.83 $16.58 0% 7 62% CHEAP ↓ 145P 11/20 $13.48 $13.10 $18.25 7% 402 65% CHEAP ↓ 145P 11/27 $13.93 $13.68 $17.90 6% 64 60% CHEAP ↓ 145P 12/18 $16.75 $16.43 $20.53 8% 223 59% CHEAP ↓ 145P 1/15 $18.98 $18.73 $22.43 7% 90 58% CHEAP ↓ 145P 2/19 $21.80 $21.65 $24.33 6% 23 59% CHEAP ↓ 145P 3/19 $23.45 $23.30 $26.33 5% 38 59% CHEAP ↓ 145P 12/15 $41.20 $41.18 $42.63 – 17 45% – 145P 1/19 $41.68 $41.33 $43.60 – 53 45% – 145P 11/9 $11.38 $10.58 $14.78 19% 34 55% CHEAP ↓ 145P 11/11 $11.45 $10.83 $15.73 13% 11 64% CHEAP ↓ 145P 12/4 $15.08 $14.63 $18.15 13% 40 59% CHEAP ↓ 145P 10/15 $31.65 $31.58 $33.53 – 8 56% – 145P 6/17 $27.68 $27.55 $29.55 – 33 59% – 145P 7/16 $28.60 $28.58 $30.25 – 15 58% – 145P 8/20 $29.98 $29.95 $31.53 – 31 59% – 145P 4/16 $24.75 $24.65 $26.73 5% 118 58% CHEAP ↓ 145P 12/17 $33.55 $33.53 $35.03 – 4 59% – 145P 12/11 $15.40 $15.40 $18.63 0% 12 60% CHEAP ↓ 145P 12/24 $15.70 $15.70 $19.52 0% 23 57% CHEAP ↓ 145P 1/21 $34.38 $34.35 $35.83 – 11 59% – 145P 6/16 $37.88 $37.83 $38.28 – 79 60% – 145P 11/16 $12.70 $12.70 $13.10 – 5 61% – 146P 11/6 $11.20 $11.05 $17.10 2% 19 452% CHEAP ↓ 146P 11/20 $14.23 $13.85 $17.52 10% 11 65% CHEAP ↓ 146P 11/13 $13.45 $12.60 $16.60 21% 12 66% – 146P 11/16 $12.98 $12.88 $14.93 5% 5 69% CHEAP ↓ 146P 11/9 $11.35 $11.35 $12.90 0% 9 56% CHEAP ↓ 147P 11/6 $12.20 $11.98 $17.93 4% 14 447% CHEAP ↓ 147P 11/13 $13.35 $13.35 $17.88 0% 268 66% CHEAP ↓ 147P 11/18 $14.23 $14.23 $18.00 0% 2 62% CHEAP ↓ 147P 11/20 $15.60 $14.65 $18.27 26% 6 65% – 147P 11/9 $12.98 $12.68 $16.52 8% 5 55% CHEAP ↓ 147P 11/11 $12.75 $11.98 $16.68 16% 4 63% CHEAP ↓ 148P 11/6 $13.73 $13.48 $18.08 5% 9 477% CHEAP ↓ 148P 11/9 $13.50 $13.50 $18.10 0% 12 57% CHEAP ↓ 148P 11/13 $15.15 $14.52 $17.98 18% 23 66% CHEAP ↓ 148P 11/16 $16.02 $14.28 $18.05 46% 1 59% – 148P 11/11 $13.93 $13.25 $17.63 16% 6 63% CHEAP ↓ 148P 11/18 $15.93 $15.18 $18.35 24% 13 62% – 148P 11/20 $15.63 $15.35 $18.98 8% 120 65% CHEAP ↓ 149P 11/6 $13.70 $13.70 $19.58 0% 61 506% CHEAP ↓ 149P 11/9 $15.52 $15.23 $18.63 8% 6 59% CHEAP ↓ 149P 11/11 $15.63 $15.63 $18.63 0% 5 63% CHEAP ↓ 149P 11/16 $15.70 $15.48 $18.77 7% 6 61% CHEAP ↓ 149P 11/13 $16.23 $15.13 $19.08 28% 32 66% – 149P 11/20 $16.63 $16.48 $19.83 4% 290 64% CHEAP ↓ 149P 11/18 $16.90 $15.60 $19.08 37% 3 62% – 150P 11/6 $15.48 $15.05 $20.10 8% 104 535% CHEAP ↓ 150P 11/9 $16.20 $15.60 $19.77 14% 28 60% CHEAP ↓ 150P 11/11 $16.10 $15.30 $19.73 18% 25 64% CHEAP ↓ 150P 11/13 $16.33 $15.93 $19.95 10% 143 66% CHEAP ↓ 150P 11/20 $17.48 $16.98 $20.68 14% 637 64% CHEAP ↓ 150P 11/27 $18.10 $17.67 $21.25 12% 75 59% CHEAP ↓ 150P 12/18 $20.23 $19.75 $22.88 15% 235 58% CHEAP ↓ 150P 1/15 $22.23 $22.00 $24.67 9% 420 57% CHEAP ↓ 150P 2/19 $25.05 $24.80 $27.25 10% 107 58% CHEAP ↓ 150P 3/19 $26.58 $26.35 $28.73 10% 88 58% CHEAP ↓ 150P 9/17 $33.88 $33.70 $35.55 – 6 59% – 150P 12/17 $36.58 $36.48 $38.25 – 16 59% – 150P 12/15 $44.25 $44.15 $45.58 – 32 60% – 150P 1/19 $44.68 $44.47 $46.00 – 63 61% – 150P 12/4 $18.33 $18.33 $21.73 0% 24 58% CHEAP ↓ 150P 6/17 $30.75 $30.63 $32.65 – 44 58% – 150P 1/21 $37.40 $37.35 $38.95 – 20 59% – 150P 11/18 $17.10 $16.93 $20.55 5% 1 62% CHEAP ↓ 150P 7/16 $31.65 $31.50 $33.40 – 7 58% – 150P 8/20 $33.05 $33.00 $34.75 – 40 58% – 150P 10/15 $34.67 $34.60 $36.28 – 21 57% – 150P 12/24 $20.58 $20.33 $23.10 9% 25 56% CHEAP ↓ 150P 12/11 $19.70 $19.02 $22.28 21% 11 59% – 150P 4/16 $27.85 $27.80 $29.73 – 15 58% – 150P 6/16 $40.88 $40.85 $42.25 – 1 60% – 150P 11/16 $16.98 $16.18 $19.00 28% 10 62% – 152.5P 11/6 $17.70 $17.70 $20.83 0% 7 605% CHEAP ↓ 152.5P 11/9 $18.85 $18.85 $21.28 0% 4 68% CHEAP ↓ 152.5P 11/11 $18.27 $18.18 $21.33 3% 5 63% CHEAP ↓ 152.5P 11/13 $19.18 $18.43 $20.88 31% 42 66% – 152.5P 11/20 $19.88 $19.35 $21.28 28% 28 63% – 152.5P 11/16 $19.13 $18.38 $19.30 – 1 61% – 155P 11/6 $20.27 $20.27 $20.60 – 26 440% – 155P 11/11 $21.68 $21.68 $21.68 – 8 66% – 155P 11/13 $20.45 $20.33 $20.73 – 177 68% – 155P 11/16 $20.83 $20.83 $21.18 – 2 62% – 155P 11/18 $21.17 $21.17 $21.45 – 2 60% – 155P 11/20 $21.33 $21.20 $21.33 – 122 64% – 155P 11/27 $22.08 $21.98 $22.23 – 38 59% – 155P 12/4 $22.28 $22.15 $22.33 – 7 59% – 155P 12/11 $23.28 $23.28 $23.48 – 7 59% – 155P 12/18 $23.70 $23.33 $23.70 – 129 58% – 155P 12/24 $24.15 $24.13 $24.15 – 5 58% – 155P 1/15 $25.67 $25.67 $25.70 – 61 57% – 155P 2/19 $28.28 $28.25 $28.40 – 15 59% – 155P 3/19 $29.85 $29.65 $29.85 – 20 58% – 155P 4/16 $31.28 $31.28 $31.40 – 3 58% – 155P 6/17 $33.95 $33.95 $34.00 – 100 58% – 155P 7/16 $34.65 $34.65 $34.83 – 14 58% – 155P 1/21 $40.55 $40.55 $40.55 – 8 59% – 155P 6/16 $43.98 $43.98 $44.10 – 3 59% – 155P 12/15 $47.43 $47.43 $47.45 – 8 60% – 155P 1/19 $47.93 $47.93 $47.93 – 24 59% –
SPCH $7.36 updated 16:00 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 6C 11/6 $1.13 $1.08 $1.13 – 29 589% – 6C 11/13 $1.30 $1.20 $1.30 – 150 152% – 6C 1/19 $3.50 $3.50 $3.50 – 5 94% – 6C 11/20 $1.38 $1.38 $1.38 – 3 133% – 6C 12/18 $1.63 $1.63 $1.63 – 4 119% – 6C 3/19 $2.23 $2.23 $2.23 – 21 111% – 6.5C 11/6 $0.83 $0.52 $0.83 100% 708 7082% RICH ↑ 6.5C 11/13 $1.15 $0.85 $1.15 100% 57 141% RICH ↑ 6.5C 11/20 $1.35 $1.05 $1.35 100% 42 121% RICH ↑ 6.5C 11/27 $1.33 $1.13 $1.33 100% 44 131% RICH ↑ 6.5C 12/4 $1.43 $1.18 $1.43 100% 23 122% RICH ↑ 6.5C 12/11 $1.50 $1.27 $1.50 100% 4 124% RICH ↑ 7C 11/13 $0.70 $0.57 $0.80 56% 362 147% – 7C 11/20 $0.93 $0.70 $0.93 100% 97 125% RICH ↑ 7C 11/27 $0.90 $0.78 $1.02 50% 348 126% – 7C 12/11 $1.23 $1.00 $1.23 100% 14 109% RICH ↑ 7C 12/18 $1.27 $1.05 $1.30 88% 486 118% RICH ↑ 7C 12/24 $1.25 $1.08 $1.27 90% 3 122% RICH ↑ 7C 3/19 $2.05 $1.38 $2.05 100% 11 109% RICH ↑ 7C 11/6 $0.33 $0.20 $0.45 52% 1,078 608% – 7C 12/4 $1.05 $0.93 $1.08 80% 34 106% – 7C 6/17 $2.03 $1.93 $2.03 – 5 102% – 7C 1/21 $3.30 $2.73 $3.30 100% 52 104% RICH ↑ 7.5C 11/13 $0.55 $0.32 $0.55 100% 573 143% RICH ↑ 7.5C 11/20 $0.65 $0.53 $0.70 71% 89 128% – 7.5C 11/27 $0.75 $0.57 $0.75 100% 48 121% RICH ↑ 7.5C 12/4 $0.85 $0.70 $0.85 100% 22 125% RICH ↑ 7.5C 12/11 $0.88 $0.88 $0.88 – 1 114% – 8C 11/13 $0.30 $0.20 $0.32 83% 701 127% RICH ↑ 8C 11/20 $0.43 $0.35 $0.50 53% 59 120% – 8C 11/27 $0.63 $0.43 $0.63 100% 46 129% RICH ↑ 8C 3/19 $1.48 $1.27 $1.55 75% 33 102% – 8C 6/17 $1.90 $1.60 $2.10 60% 26 111% – 8C 12/18 $0.88 $0.70 $0.93 78% 61 120% – 8C 12/15 $3.23 $2.83 $3.23 100% 1 112% RICH ↑ 8C 12/24 $0.90 $0.73 $0.93 85% 14 124% RICH ↑ 8C 12/11 $0.70 $0.68 $0.70 – 11 115% – 8C 1/21 $2.30 $2.30 $2.30 – 1 88% – 8.5C 11/20 $0.30 $0.30 $0.30 – 77 117% – 8.5C 11/27 $0.33 $0.33 $0.33 – 3 106% – 8.5C 12/4 $0.48 $0.48 $0.48 – 12 119% – 8.5C 12/11 $0.57 $0.57 $0.57 – 9 116% – 8.5C 12/24 $0.63 $0.63 $0.63 – 2 112% – 6P 11/13 $0.23 $0.23 $0.23 – 1 165% – 6P 1/19 $3.10 $3.10 $3.10 – 2 94% – 6P 11/20 $0.28 $0.28 $0.28 – 1 133% – 6P 11/27 $0.48 $0.48 $0.48 – 2 141% – 6P 12/4 $0.50 $0.50 $0.50 – 2 127% – 6P 12/18 $0.63 $0.63 $0.63 – 17 119% – 6P 3/19 $1.33 $1.33 $1.33 – 4 111% – 6P 6/17 $1.73 $1.73 $1.73 – 1 102% – 6.5P 11/13 $0.20 $0.20 $0.33 0% 135 141% CHEAP ↓ 6.5P 11/27 $0.53 $0.53 $0.65 0% 2 131% CHEAP ↓ 6.5P 12/4 $0.63 $0.63 $0.75 0% 1 122% CHEAP ↓ 6.5P 11/20 $0.33 $0.33 $0.50 0% 2 121% CHEAP ↓ 6.5P 11/6 $1.08 $1.08 $1.08 – 40 7082% – 7P 11/13 $0.40 $0.38 $0.55 12% 1,122 147% CHEAP ↓ 7P 11/20 $0.55 $0.55 $0.83 0% 53 125% CHEAP ↓ 7P 11/27 $0.73 $0.73 $0.80 0% 13 126% CHEAP ↓ 7P 12/18 $1.02 $1.02 $1.20 0% 3 118% CHEAP ↓ 7P 3/19 $1.73 $1.73 $1.88 0% 12 109% CHEAP ↓ 7P 6/17 $2.23 $2.23 $2.33 – 7 102% – 7P 12/11 $0.88 $0.88 $1.10 0% 5 109% CHEAP ↓ 7P 12/24 $1.08 $1.08 $1.10 – 1 122% – 7P 12/15 $3.35 $3.35 $3.45 – 20 84% – 7P 1/19 $3.28 $3.28 $3.60 0% 267 90% CHEAP ↓ 7.5P 11/6 $0.20 $0.20 $0.48 0% 3,078 360% CHEAP ↓ 7.5P 12/24 $1.45 $1.45 $1.60 0% 11 113% CHEAP ↓ 7.5P 11/13 $0.63 $0.60 $0.80 15% 159 143% CHEAP ↓ 7.5P 11/20 $0.83 $0.80 $0.95 20% 46 128% CHEAP ↓ 7.5P 11/27 $0.95 $0.95 $0.95 – 18 121% – 8P 11/6 $0.53 $0.53 $0.98 0% 84 893% CHEAP ↓ 8P 11/13 $0.90 $0.90 $1.23 0% 70 127% CHEAP ↓ 8P 11/20 $1.13 $1.13 $1.33 0% 64 120% CHEAP ↓ 8P 12/18 $1.60 $1.60 $1.92 0% 3 120% CHEAP ↓ 8P 6/17 $2.95 $2.95 $2.95 – 15 111% – 8P 1/21 $4.00 $3.60 $4.00 100% 16 88% RICH ↑ 8P 12/15 $4.30 $4.15 $4.30 – 4 112% – 8P 11/27 $1.20 $1.20 $1.25 – 25 129% – 8.5P 11/6 $1.15 $1.15 $1.15 – 401 794% – 8.5P 11/13 $1.30 $1.30 $1.30 – 50 126% – 8.5P 11/20 $1.55 $1.55 $1.55 – 17 117% – 8.5P 11/27 $1.65 $1.65 $1.65 – 7 106% – 8.5P 12/4 $1.78 $1.78 $1.78 – 3 119% – 8.5P 12/11 $1.85 $1.85 $1.85 – 1 116% – 8.5P 12/24 $2.10 $2.10 $2.10 – 1 112% –
SSPC $9.41 updated 16:00 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 8C 11/20 $1.75 $1.75 $1.75 – 1 123% – 9C 12/18 $1.50 $1.50 $1.95 0% 2 114% CHEAP ↓ 9C 11/20 $1.13 $1.08 $1.53 11% 13 131% CHEAP ↓ 10C 11/20 $0.73 $0.73 $1.15 0% 62 136% CHEAP ↓ 10C 12/18 $1.23 $1.15 $1.58 19% 12 125% CHEAP ↓ 10C 3/19 $2.35 $2.35 $2.70 0% 9 123% CHEAP ↓ 10C 6/17 $2.95 $2.95 $3.23 0% 1 125% CHEAP ↓ 11C 11/20 $0.63 $0.63 $0.77 0% 31 146% CHEAP ↓ 11C 12/18 $1.20 $1.05 $1.23 83% 3 130% RICH ↑ 11C 6/17 $2.58 $2.58 $2.58 – 1 110% – 8P 11/20 $0.33 $0.33 $0.33 – 36 123% – 9P 11/20 $0.77 $0.57 $0.77 100% 33 131% RICH ↑ 10P 11/20 $1.38 $1.08 $1.38 100% 18 136% RICH ↑ 10P 12/18 $2.00 $1.73 $2.00 100% 10 125% RICH ↑ 11P 12/18 $2.68 $2.63 $2.68 – 8 130% –
SPCU $9.75 updated 16:00 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 8C 12/18 $1.98 $1.98 $1.98 – 3 125% – 9C 11/20 $1.40 $1.23 $1.48 68% 10 134% – 9C 12/18 $1.43 $1.42 $1.67 4% 19 134% CHEAP ↓ 10C 12/18 $1.33 $1.25 $1.33 – 19 119% – 10C 6/17 $2.15 $2.15 $3.00 0% 1 99% CHEAP ↓ 10C 11/20 $1.08 $1.08 $1.08 – 6 150% – 11C 11/20 $0.63 $0.55 $0.65 80% 2 137% – 9P 6/17 $2.88 $2.88 $2.88 – 4 106% – 9P 11/20 $0.63 $0.63 $0.63 – 7 134% – 10P 11/20 $1.23 $1.18 $1.30 42% 36 150% – 10P 12/18 $1.80 $1.80 $1.80 – 20 119% – 11P 12/18 $2.48 $2.48 $2.48 – 13 96% – 11P 3/19 $3.35 $3.35 $3.35 – 13 96% –