% 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 $146.97 updated 13:35 ET · every_5min Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 125C 11/6 $23.50 $19.80 $24.45 80% 1 60% – 125C 11/20 $25.08 $20.70 $25.30 95% 22 59% RICH ↑ 125C 1/15 $28.88 $25.00 $29.00 97% 63 51% RICH ↑ 125C 2/19 $31.08 $28.05 $31.48 88% 16 51% RICH ↑ 125C 6/17 $37.53 $34.35 $37.95 88% 20 49% RICH ↑ 125C 9/17 $41.60 $38.90 $42.90 68% 4 48% – 125C 1/21 $47.13 $43.72 $47.63 87% 57 48% RICH ↑ 125C 12/15 $59.50 $56.10 $59.80 – 18 47% – 125C 10/16 $22.00 $16.52 $22.03 100% 80 119% RICH ↑ 125C 10/19 $21.35 $17.43 $23.53 64% 3 73% – 125C 12/18 $26.95 $22.85 $27.10 96% 14 54% RICH ↑ 125C 3/19 $32.80 $29.03 $33.65 82% 8 50% RICH ↑ 125C 6/16 $52.97 $49.88 $53.55 – 50 47% – 125C 1/19 $60.00 $57.03 $60.93 – 90 46% – 125C 11/27 $25.90 $21.95 $25.90 100% 1 57% RICH ↑ 125C 4/16 $34.00 $31.00 $34.03 99% 1 50% RICH ↑ 125C 10/30 $22.55 $17.77 $23.48 84% 57 60% RICH ↑ 125C 12/17 $45.80 $42.40 $46.43 84% 4 48% RICH ↑ 125C 10/28 $22.33 $22.33 $23.50 – 4 59% – 125C 10/23 $21.38 $21.38 $23.33 0% 11 65% CHEAP ↓ 125C 11/13 $24.20 $23.50 $24.30 – 4 60% – 125C 10/21 $21.50 $21.10 $21.58 – 1 69% – 126C 10/23 $20.70 $20.30 $20.70 – 2 64% – 127C 10/23 $19.90 $19.90 $22.05 0% 4 63% CHEAP ↓ 128C 10/23 $19.33 $18.25 $20.92 40% 42 62% – 129C 10/23 $18.27 $16.88 $19.73 49% 60 61% – 130C 10/16 $17.05 $11.60 $18.68 77% 2,851 100% – 130C 11/20 $21.05 $17.20 $22.58 72% 2,760 58% – 130C 11/27 $21.60 $17.48 $22.33 85% 8 56% RICH ↑ 130C 1/15 $25.23 $21.55 $26.78 70% 207 50% – 130C 3/19 $29.55 $26.15 $31.13 68% 146 50% – 130C 6/17 $34.72 $31.20 $36.05 73% 12 49% – 130C 12/17 $43.40 $40.22 $44.40 76% 10 47% – 130C 1/21 $44.55 $41.28 $46.25 66% 18 47% – 130C 6/16 $50.85 $47.83 $52.00 72% 17 47% – 130C 12/15 $57.55 $53.30 $58.80 77% 126 46% – 130C 1/19 $58.15 $55.05 $59.20 – 37 46% – 130C 11/13 $20.05 $16.67 $21.68 68% 34 59% – 130C 8/20 $38.25 $35.30 $39.20 76% 12 48% – 130C 10/21 $16.98 $12.75 $18.17 78% 5 61% – 130C 10/23 $17.40 $12.58 $19.33 71% 66 60% – 130C 11/6 $19.05 $15.77 $20.35 72% 9 58% – 130C 2/19 $27.68 $24.20 $29.35 68% 146 50% – 130C 9/17 $38.95 $36.05 $40.08 72% 19 47% – 130C 10/30 $18.18 $13.80 $20.13 69% 63 56% – 130C 12/18 $23.23 $19.58 $24.78 70% 128 53% – 130C 10/28 $17.70 $17.70 $18.77 – 2 55% – 130C 10/19 $16.75 $16.75 $18.95 0% 10 62% CHEAP ↓ 130C 4/16 $31.90 $31.40 $32.35 – 1 49% – 130C 7/16 $36.33 $35.53 $36.33 – 2 48% – 131C 10/23 $16.73 $13.35 $18.18 70% 18 59% – 131C 10/28 $16.88 $14.58 $18.13 65% 2 54% – 132C 10/23 $15.35 $13.48 $16.58 60% 33 59% – 132C 10/28 $15.98 $15.98 $17.35 0% 6 55% CHEAP ↓ 133C 10/23 $14.35 $11.83 $16.05 60% 28 58% – 134C 10/23 $13.60 $9.32 $15.00 75% 11 57% – 134C 10/30 $14.58 $11.35 $16.17 67% 2 54% – 134C 10/28 $14.30 $14.20 $15.40 8% 4 54% CHEAP ↓ 135C 10/16 $12.23 $6.98 $14.05 74% 1,652 82% – 135C 10/23 $12.85 $8.95 $14.70 68% 24 56% – 135C 11/20 $17.60 $13.93 $18.80 75% 1,712 56% – 135C 12/18 $20.10 $16.58 $21.35 74% 272 52% – 135C 1/15 $22.20 $18.68 $23.38 75% 455 50% – 135C 2/19 $24.65 $21.58 $26.05 69% 13 49% – 135C 9/17 $36.42 $33.98 $37.95 62% 49 47% – 135C 12/15 $55.30 $51.85 $56.50 74% 51 46% – 135C 1/19 $55.80 $53.08 $57.58 60% 75 45% – 135C 10/19 $12.20 $8.20 $14.15 67% 39 53% – 135C 6/17 $31.98 $28.73 $33.22 72% 27 48% – 135C 10/21 $12.30 $8.15 $14.10 70% 6 56% – 135C 6/16 $48.18 $45.48 $49.63 65% 15 46% – 135C 3/19 $26.58 $23.28 $27.95 71% 41 49% – 135C 11/6 $15.05 $11.98 $16.27 72% 7 56% – 135C 11/13 $16.18 $14.15 $17.17 67% 5 58% – 135C 7/16 $33.20 $30.13 $33.55 90% 4 47% RICH ↑ 135C 8/20 $34.98 $32.67 $36.20 65% 2 48% – 135C 12/17 $41.03 $37.85 $42.45 69% 250 47% – 135C 10/30 $13.98 $11.80 $15.50 59% 6 54% – 135C 11/27 $18.10 $15.77 $19.35 65% 40 54% – 135C 1/21 $42.20 $40.13 $43.53 61% 10 46% – 135C 4/16 $28.05 $27.83 $28.20 – 5 48% – 136C 10/30 $13.35 $9.85 $14.40 77% 22 54% – 136C 10/23 $11.83 $9.27 $13.58 59% 11 55% – 137C 11/6 $13.95 $10.48 $15.27 72% 7 56% – 137C 10/30 $12.43 $9.40 $13.98 66% 15 53% – 137C 10/23 $10.90 $9.03 $12.88 49% 7 55% – 138C 10/30 $11.55 $7.90 $13.13 70% 23 53% – 138C 10/21 $9.40 $6.33 $11.35 61% 8 53% – 138C 11/13 $14.10 $11.93 $15.63 59% 2 57% – 138C 10/23 $10.18 $6.70 $11.98 66% 31 55% – 138C 11/6 $13.48 $11.33 $14.23 74% 8 55% – 139C 10/16 $8.07 $3.90 $9.90 70% 274 71% – 139C 10/21 $8.78 $5.48 $10.40 67% 41 52% – 139C 10/23 $9.23 $6.10 $11.10 63% 87 54% – 139C 10/30 $11.00 $7.68 $12.05 76% 28 53% – 139C 11/6 $12.75 $10.18 $13.83 70% 11 55% – 139C 10/26 $9.63 $8.88 $9.63 – 1 50% – 140C 10/16 $7.25 $3.25 $8.95 70% 2,172 68% – 140C 10/19 $7.43 $4.00 $9.35 64% 573 48% – 140C 10/21 $7.93 $4.88 $9.55 65% 187 52% – 140C 10/23 $8.82 $5.55 $10.40 67% 564 53% – 140C 11/20 $14.43 $11.18 $15.52 75% 1,917 56% – 140C 11/27 $14.88 $12.48 $16.13 66% 16 54% – 140C 12/18 $17.08 $13.93 $18.20 74% 1,009 51% – 140C 1/15 $19.27 $16.08 $20.40 74% 1,081 49% – 140C 2/19 $21.83 $19.08 $23.23 66% 154 49% – 140C 3/19 $23.83 $20.90 $25.38 65% 675 48% – 140C 6/17 $29.38 $26.30 $30.73 70% 109 48% – 140C 9/17 $34.03 $31.08 $35.50 67% 26 47% – 140C 1/21 $39.98 $36.90 $41.28 70% 70 46% – 140C 12/17 $38.45 $35.35 $39.92 68% 72 46% – 140C 1/19 $53.73 $51.13 $55.38 – 144 45% – 140C 10/30 $10.43 $7.10 $11.68 73% 98 52% – 140C 11/6 $11.55 $8.85 $13.65 56% 62 56% – 140C 12/15 $53.13 $50.03 $54.53 69% 160 45% – 140C 8/20 $32.65 $30.18 $33.83 68% 3 48% – 140C 6/16 $46.25 $43.05 $47.95 65% 11 46% – 140C 11/13 $12.70 $11.27 $14.83 40% 13 56% – 140C 10/26 $9.40 $7.18 $10.33 70% 4 49% – 140C 4/16 $25.78 $24.25 $26.15 – 32 48% – 140C 7/16 $30.60 $30.35 $30.95 – 3 47% – 141C 10/16 $6.30 $2.68 $8.10 67% 2,161 67% – 141C 10/19 $6.53 $3.43 $8.52 61% 409 47% – 141C 10/21 $7.60 $4.33 $8.82 73% 222 52% – 141C 10/23 $8.10 $5.00 $9.75 65% 259 54% – 141C 10/30 $9.77 $6.58 $10.95 73% 245 52% – 141C 11/13 $12.63 $10.35 $13.73 68% 24 56% – 141C 11/6 $11.45 $9.05 $12.98 61% 24 55% – 141C 10/26 $8.45 $7.88 $9.63 33% 1 51% – 142C 10/16 $5.50 $2.19 $7.10 67% 6,996 66% – 142C 10/19 $6.05 $2.95 $7.78 64% 910 47% – 142C 10/21 $6.83 $3.83 $8.25 68% 365 50% – 142C 10/23 $7.60 $4.50 $8.73 73% 429 53% – 142C 10/30 $9.13 $6.08 $10.33 72% 211 52% – 142C 11/6 $10.85 $7.80 $12.33 67% 20 55% – 142C 11/13 $12.10 $9.20 $13.53 67% 23 56% – 142C 10/28 $8.03 $6.53 $9.07 59% 4 50% – 142C 10/26 $7.75 $6.80 $9.05 42% 4 49% – 143C 10/16 $4.70 $1.75 $6.28 65% 7,362 65% – 143C 10/19 $5.30 $2.49 $6.75 66% 1,013 44% – 143C 10/21 $6.18 $3.35 $7.43 69% 369 50% – 143C 10/23 $6.90 $4.05 $8.18 69% 838 52% – 143C 10/30 $8.52 $5.63 $9.68 71% 295 52% – 143C 11/6 $10.25 $7.33 $11.65 68% 230 54% – 143C 11/13 $11.18 $8.73 $12.78 60% 159 55% – 143C 10/26 $7.15 $5.00 $8.32 65% 15 49% – 143C 10/28 $7.78 $6.45 $8.75 58% 32 52% – 144C 10/16 $3.93 $1.39 $5.40 63% 8,237 64% – 144C 10/19 $4.60 $2.09 $6.00 64% 1,453 46% – 144C 10/21 $5.55 $2.94 $6.98 65% 874 50% – 144C 10/23 $6.30 $3.60 $7.53 69% 796 52% – 144C 10/28 $6.80 $4.70 $7.80 68% 51 50% – 144C 10/30 $7.93 $5.18 $9.02 72% 226 51% – 144C 11/6 $9.75 $6.88 $10.63 76% 141 54% – 144C 11/13 $11.43 $8.27 $11.60 95% 85 55% RICH ↑ 144C 10/26 $6.57 $4.33 $7.73 66% 26 49% – 145C 10/16 $3.20 $1.08 $4.60 60% 23,100 64% – 145C 10/19 $3.95 $1.73 $5.28 62% 2,985 46% – 145C 10/21 $4.95 $2.55 $6.13 67% 1,044 50% – 145C 10/23 $5.70 $3.20 $6.85 68% 6,042 52% – 145C 10/28 $6.33 $4.57 $7.48 60% 72 50% – 145C 10/30 $7.38 $4.75 $8.43 72% 831 51% – 145C 11/6 $9.15 $6.43 $10.45 68% 351 54% – 145C 11/13 $10.63 $7.83 $11.63 74% 572 56% – 145C 11/20 $11.63 $8.82 $12.55 75% 1,973 55% – 145C 12/18 $14.38 $11.58 $15.40 73% 694 51% – 145C 1/15 $16.63 $13.75 $17.65 74% 1,075 48% – 145C 2/19 $19.40 $16.73 $20.55 70% 38 48% – 145C 3/19 $21.42 $18.52 $22.55 72% 93 48% – 145C 4/16 $23.45 $20.78 $24.28 76% 9 48% – 145C 6/17 $27.17 $24.18 $28.28 73% 57 47% – 145C 9/17 $31.70 $29.00 $33.23 64% 184 46% – 145C 12/17 $36.23 $33.83 $37.80 60% 24 46% – 145C 6/16 $44.10 $41.35 $45.45 67% 12 45% – 145C 1/19 $52.03 $48.93 $53.72 65% 94 44% – 145C 1/21 $37.60 $34.78 $39.10 65% 50 45% – 145C 12/15 $51.20 $48.03 $52.63 69% 386 45% – 145C 10/26 $5.95 $4.45 $7.13 56% 26 48% – 145C 11/27 $12.20 $9.20 $13.15 76% 171 52% – 145C 7/16 $28.60 $25.75 $29.25 81% 24 47% RICH ↑ 145C 8/20 $31.03 $29.58 $31.60 – 8 47% – 146C 10/16 $2.61 $0.83 $3.90 58% 15,484 63% – 146C 10/19 $3.40 $1.43 $4.60 62% 2,793 45% – 146C 10/21 $4.35 $2.20 $5.48 66% 3,733 50% – 146C 10/23 $5.15 $2.82 $6.25 68% 771 52% – 146C 10/26 $5.28 $3.59 $6.40 60% 136 49% – 146C 10/30 $6.83 $4.35 $7.83 71% 215 51% – 146C 11/6 $8.63 $6.03 $9.98 66% 84 54% – 146C 11/13 $10.10 $8.43 $11.40 56% 425 56% – 146C 10/28 $5.88 $4.32 $6.95 59% 7 50% – 147C 10/16 $2.05 $0.63 $3.25 54% 30,730 64% – 147C 10/19 $2.84 $1.17 $3.95 60% 2,614 46% – 147C 10/21 $3.83 $1.89 $4.90 64% 1,872 49% – 147C 10/23 $4.60 $2.49 $5.65 67% 1,685 51% – 147C 11/6 $8.13 $5.65 $9.45 65% 204 54% – 147C 11/13 $9.57 $7.03 $10.83 67% 164 55% – 147C 10/26 $4.93 $3.21 $6.30 56% 25 47% – 147C 10/30 $6.33 $4.00 $7.28 71% 273 51% – 147C 10/28 $5.38 $4.68 $5.63 74% 2 47% – 148C 10/16 $1.59 $0.48 $2.66 51% 22,504 63% – 148C 10/19 $2.36 $0.95 $3.40 58% 1,543 46% – 148C 10/21 $3.30 $1.62 $4.35 62% 1,125 50% – 148C 10/23 $4.15 $2.19 $5.10 67% 1,302 53% – 148C 10/26 $4.43 $2.90 $5.48 59% 68 49% – 148C 10/30 $5.83 $3.65 $6.75 70% 532 53% – 148C 11/6 $7.63 $5.28 $8.48 73% 211 56% – 148C 10/28 $4.85 $3.50 $6.05 53% 7 49% – 148C 11/13 $9.13 $7.60 $10.15 60% 72 58% – 149C 10/16 $1.20 $0.36 $2.15 47% 21,923 63% – 149C 10/19 $1.95 $0.77 $2.90 55% 1,578 46% – 149C 10/21 $2.88 $1.38 $3.83 61% 1,226 49% – 149C 10/23 $3.70 $1.92 $4.60 66% 1,129 53% – 149C 10/30 $5.38 $3.33 $6.25 70% 106 53% – 149C 11/13 $8.63 $6.28 $9.48 73% 78 58% – 149C 11/6 $7.18 $4.93 $8.07 72% 59 56% – 149C 10/26 $3.98 $2.42 $4.97 61% 21 48% – 149C 10/28 $4.50 $4.00 $5.55 32% 25 50% – 150C 10/16 $0.89 $0.27 $1.70 43% 31,365 63% – 150C 10/19 $1.59 $0.62 $2.45 53% 4,435 46% – 150C 10/21 $2.49 $1.17 $3.35 61% 2,505 49% – 150C 10/23 $3.30 $1.67 $4.15 66% 5,080 53% – 150C 10/28 $4.10 $2.60 $4.78 69% 192 50% – 150C 10/30 $4.93 $3.05 $5.78 69% 2,379 52% – 150C 11/6 $6.73 $4.58 $7.63 70% 837 56% – 150C 11/13 $8.20 $5.90 $9.00 74% 623 58% – 150C 11/20 $9.23 $6.83 $10.02 75% 2,016 57% – 150C 11/27 $9.60 $7.40 $10.43 73% 176 54% – 150C 12/18 $11.98 $9.52 $12.88 73% 7,983 54% – 150C 1/15 $14.23 $11.68 $15.20 72% 1,975 53% – 150C 2/19 $17.08 $14.70 $18.27 67% 431 54% – 150C 3/19 $19.08 $16.52 $20.30 68% 189 54% – 150C 6/17 $24.95 $22.10 $26.03 72% 263 47% – 150C 7/16 $26.63 $24.08 $26.63 100% 12 46% RICH ↑ 150C 9/17 $29.50 $26.85 $31.03 63% 179 46% – 150C 12/17 $34.25 $31.45 $35.40 71% 54 45% – 150C 1/21 $35.70 $32.60 $36.92 72% 250 45% – 150C 6/16 $42.35 $39.48 $43.58 70% 242 45% – 150C 12/15 $49.18 $46.08 $50.75 66% 117 44% – 150C 1/19 $50.25 $47.33 $51.63 68% 1,096 44% – 150C 10/26 $3.60 $1.97 $4.53 64% 81 49% – 150C 4/16 $20.88 $18.02 $21.95 73% 517 54% – 150C 8/20 $27.98 $27.55 $28.95 – 16 46% – 152.5C 10/16 $0.40 $0.23 $0.89 26% 12,076 63% – 152.5C 10/19 $0.92 $0.36 $1.51 49% 1,773 46% – 152.5C 10/21 $1.67 $0.78 $2.38 56% 878 49% – 152.5C 10/23 $2.40 $1.19 $3.10 63% 3,420 52% – 152.5C 10/26 $2.68 $1.42 $3.40 64% 58 48% – 152.5C 10/28 $3.09 $2.00 $3.90 57% 67 48% – 152.5C 10/30 $3.95 $2.39 $4.68 68% 537 52% – 152.5C 11/6 $5.68 $3.85 $6.50 69% 251 55% – 152.5C 11/13 $7.18 $5.08 $7.88 75% 192 58% – 155C 10/19 $0.51 $0.21 $0.89 44% 5,644 46% – 155C 10/21 $1.10 $0.52 $1.62 53% 1,355 49% – 155C 10/23 $1.72 $0.85 $2.30 60% 5,402 52% – 155C 10/28 $2.55 $1.67 $2.81 77% 64 50% – 155C 10/30 $3.15 $1.88 $3.75 68% 2,642 52% – 155C 11/6 $4.78 $3.20 $5.53 68% 257 55% – 155C 11/13 $6.23 $4.35 $6.85 75% 687 57% – 155C 11/20 $7.18 $5.23 $7.83 75% 4,618 57% – 155C 11/27 $7.50 $5.65 $8.43 66% 361 53% – 155C 12/18 $9.90 $7.80 $10.70 72% 1,042 54% – 155C 1/15 $12.18 $9.93 $13.00 73% 877 53% – 155C 2/19 $15.10 $12.75 $15.93 74% 170 54% – 155C 6/17 $22.83 $20.15 $23.83 73% 140 54% – 155C 8/20 $26.03 $24.25 $27.38 57% 21 54% – 155C 9/17 $27.55 $25.00 $28.67 70% 221 56% – 155C 12/17 $32.22 $29.58 $33.42 69% 27 57% – 155C 1/21 $33.70 $31.00 $34.95 68% 28 57% – 155C 12/15 $47.33 $44.53 $48.75 66% 25 44% – 155C 1/19 $48.43 $45.93 $49.90 63% 169 44% – 155C 10/26 $1.96 $1.07 $2.64 57% 437 48% – 155C 3/19 $16.98 $14.55 $18.02 70% 287 54% – 155C 6/16 $40.35 $37.55 $41.65 68% 12 45% – 155C 7/16 $24.50 $22.78 $24.50 – 2 55% – 155C 10/16 $0.21 $0.20 $0.44 4% 16,264 70% CHEAP ↓ 155C 4/16 $18.75 $18.02 $19.90 39% 26 53% – 157.5C 10/19 $0.29 $0.20 $0.51 29% 1,991 47% – 157.5C 10/21 $0.72 $0.34 $1.07 52% 1,018 50% – 157.5C 10/23 $1.23 $0.61 $1.65 60% 1,281 52% – 157.5C 10/28 $1.87 $1.12 $2.17 71% 14 50% – 157.5C 10/30 $2.47 $1.47 $3.00 65% 520 52% – 157.5C 11/6 $4.00 $2.66 $4.65 67% 82 55% – 157.5C 11/13 $5.48 $3.75 $5.95 79% 241 58% – 157.5C 10/26 $1.39 $0.84 $1.98 48% 114 48% – 157.5C 10/16 $0.21 $0.21 $0.21 – 5,369 71% – 160C 10/21 $0.47 $0.24 $0.70 50% 1,153 51% – 160C 10/23 $0.87 $0.43 $1.18 59% 7,692 53% – 160C 10/26 $1.06 $0.57 $1.41 58% 116 49% – 160C 10/28 $1.38 $0.93 $1.78 53% 248 49% – 160C 10/30 $1.94 $1.15 $2.34 66% 4,233 52% – 160C 11/6 $3.35 $2.20 $3.90 68% 507 55% – 160C 11/13 $4.65 $3.20 $5.13 75% 442 57% – 160C 11/20 $5.55 $3.95 $6.05 76% 4,209 56% – 160C 11/27 $5.90 $4.50 $6.50 70% 387 53% – 160C 12/18 $8.15 $6.32 $8.80 74% 2,334 54% – 160C 1/15 $10.30 $8.38 $11.08 71% 1,133 52% – 160C 2/19 $13.08 $11.10 $13.95 70% 562 53% – 160C 3/19 $15.23 $12.98 $16.10 72% 3,143 54% – 160C 6/17 $20.73 $18.60 $21.75 68% 198 54% – 160C 9/17 $25.70 $23.48 $26.93 64% 41 55% – 160C 12/17 $30.35 $27.83 $31.48 69% 57 56% – 160C 6/16 $38.35 $35.90 $39.60 66% 20 58% – 160C 12/15 $45.55 $43.05 $46.95 64% 76 44% – 160C 1/19 $46.72 $44.58 $48.08 – 61 44% – 160C 1/21 $31.85 $29.40 $32.92 70% 50 56% – 160C 7/16 $22.30 $20.25 $22.80 80% 19 54% RICH ↑ 160C 4/16 $16.73 $14.63 $17.83 66% 20 53% – 160C 8/20 $24.68 $22.75 $25.18 79% 14 55% – 160C 10/19 $0.20 $0.20 $0.29 0% 1,945 51% CHEAP ↓ 162.5C 10/21 $0.32 $0.21 $0.52 36% 485 52% – 162.5C 10/23 $0.62 $0.31 $0.83 60% 1,211 54% – 162.5C 10/26 $0.78 $0.48 $0.96 62% 63 49% – 162.5C 10/30 $1.51 $0.91 $1.83 65% 577 52% – 162.5C 11/6 $2.78 $1.83 $3.25 67% 159 55% – 162.5C 11/13 $4.00 $2.73 $4.43 75% 137 57% – 162.5C 10/28 $1.09 $0.63 $1.27 72% 21 50% – 165C 10/23 $0.45 $0.31 $0.59 50% 5,183 55% – 165C 10/26 $0.61 $0.38 $0.72 68% 130 51% – 165C 10/30 $1.17 $0.87 $1.42 55% 3,147 52% – 165C 11/6 $2.31 $1.79 $2.68 58% 567 55% – 165C 11/13 $3.40 $2.70 $3.78 65% 416 56% – 165C 11/20 $4.25 $3.40 $4.60 71% 2,017 56% – 165C 11/27 $4.60 $3.78 $5.03 66% 196 53% – 165C 12/18 $6.63 $5.63 $7.18 64% 2,109 53% – 165C 1/15 $8.73 $7.58 $9.38 64% 574 52% – 165C 2/19 $11.43 $10.35 $12.18 59% 72 53% – 165C 3/19 $13.45 $12.23 $14.20 62% 187 53% – 165C 6/17 $18.95 $17.65 $20.00 55% 54 54% – 165C 7/16 $20.38 $18.93 $21.28 62% 5 54% – 165C 9/17 $23.98 $22.50 $25.03 58% 15 55% – 165C 12/17 $28.60 $26.95 $29.73 59% 22 56% – 165C 6/16 $36.95 $35.20 $37.55 – 11 58% – 165C 12/15 $44.28 $42.50 $45.23 – 53 59% – 165C 1/19 $45.43 $43.38 $46.33 – 160 59% – 165C 1/21 $30.08 $28.68 $31.10 58% 30 56% – 165C 10/28 $0.85 $0.57 $1.03 61% 36 51% – 165C 4/16 $15.23 $13.50 $15.53 85% 165 53% RICH ↑ 165C 8/20 $23.23 $21.45 $23.23 – 6 55% – 165C 10/21 $0.22 $0.20 $0.32 17% 599 54% CHEAP ↓ 167.5C 10/23 $0.33 $0.30 $0.43 23% 419 56% – 167.5C 10/26 $0.41 $0.33 $0.60 30% 18 50% – 167.5C 10/28 $0.57 $0.54 $0.81 11% 43 50% CHEAP ↓ 167.5C 10/30 $0.92 $0.82 $1.10 36% 1,138 53% – 167.5C 11/6 $1.92 $1.75 $2.20 38% 164 55% – 167.5C 11/13 $2.92 $2.66 $3.22 46% 106 56% – 167.5C 10/21 $0.21 $0.21 $0.22 – 149 56% – 170C 10/23 $0.30 $0.28 $0.32 50% 2,034 57% – 170C 10/26 $0.37 $0.33 $0.39 67% 183 51% – 170C 10/28 $0.52 $0.50 $0.54 – 5 51% – 170C 10/30 $0.78 $0.77 $0.86 11% 1,164 53% CHEAP ↓ 170C 11/6 $1.68 $1.68 $1.82 0% 1,349 55% CHEAP ↓ 170C 11/13 $2.57 $2.55 $2.75 – 287 56% – 170C 11/20 $3.28 $3.25 $3.50 – 2,900 55% – 170C 11/27 $3.70 $3.65 $4.10 11% 162 53% CHEAP ↓ 170C 12/18 $5.58 $5.53 $5.85 – 805 53% – 170C 1/15 $7.60 $7.53 $7.90 – 810 52% – 170C 2/19 $10.50 $10.28 $10.80 – 71 53% – 170C 3/19 $12.28 $12.25 $12.68 – 477 53% – 170C 4/16 $12.90 $12.80 $12.90 – 60 50% – 170C 6/17 $18.00 $17.67 $18.25 – 109 54% – 170C 8/20 $21.38 $20.90 $21.38 – 14 54% – 170C 9/17 $22.88 $22.55 $23.25 – 43 54% – 170C 12/17 $27.40 $27.23 $28.00 – 44 56% – 170C 1/21 $28.93 $28.65 $29.38 – 64 56% – 170C 6/16 $35.78 $35.47 $36.33 – 7 57% – 170C 12/15 $43.38 $42.53 $43.83 – 2 59% – 170C 1/19 $44.55 $43.80 $45.00 – 30 59% – 125P 10/23 $0.27 $0.27 $0.61 0% 1,149 65% CHEAP ↓ 125P 10/30 $0.69 $0.69 $1.29 0% 694 60% CHEAP ↓ 125P 11/6 $1.36 $1.31 $2.27 5% 953 60% CHEAP ↓ 125P 11/13 $2.10 $2.09 $3.15 1% 414 60% CHEAP ↓ 125P 11/20 $2.66 $2.63 $3.80 3% 3,106 59% CHEAP ↓ 125P 11/27 $2.97 $2.86 $3.93 10% 282 57% CHEAP ↓ 125P 12/18 $4.25 $4.25 $5.65 0% 487 54% CHEAP ↓ 125P 1/15 $5.63 $5.63 $7.10 0% 2,093 51% CHEAP ↓ 125P 2/19 $7.55 $7.40 $8.93 10% 86 51% CHEAP ↓ 125P 3/19 $8.93 $8.73 $10.23 13% 175 50% CHEAP ↓ 125P 6/17 $12.48 $12.25 $13.93 14% 144 49% CHEAP ↓ 125P 9/17 $15.48 $15.10 $16.88 21% 26 48% – 125P 10/19 $0.20 $0.20 $0.23 0% 2,691 75% CHEAP ↓ 125P 7/16 $13.45 $13.45 $14.58 0% 2 49% CHEAP ↓ 125P 12/17 $18.13 $17.93 $19.63 12% 13 48% CHEAP ↓ 125P 1/21 $19.00 $18.58 $20.45 22% 7 48% – 125P 10/21 $0.22 $0.22 $0.38 0% 456 71% CHEAP ↓ 125P 8/20 $14.70 $14.65 $16.05 4% 28 49% CHEAP ↓ 125P 6/16 $22.42 $22.40 $23.70 – 2 47% – 125P 10/28 $0.51 $0.48 $1.05 5% 1 59% CHEAP ↓ 125P 1/19 $26.78 $26.45 $28.10 – 101 46% – 125P 10/26 $0.37 $0.37 $0.80 0% 26 59% CHEAP ↓ 125P 12/15 $26.25 $25.92 $26.80 – 101 47% – 125P 4/16 $9.95 $9.63 $10.05 – 4 50% – 126P 10/23 $0.30 $0.24 $0.69 13% 258 64% CHEAP ↓ 127P 10/23 $0.33 $0.30 $0.70 8% 327 63% CHEAP ↓ 128P 10/23 $0.37 $0.33 $0.89 7% 505 62% CHEAP ↓ 129P 10/23 $0.42 $0.37 $1.00 8% 308 61% CHEAP ↓ 130P 10/21 $0.27 $0.25 $0.81 4% 652 61% CHEAP ↓ 130P 10/23 $0.47 $0.41 $1.15 8% 957 60% CHEAP ↓ 130P 10/30 $1.14 $0.98 $2.16 14% 842 56% CHEAP ↓ 130P 11/6 $2.09 $1.90 $3.40 13% 392 58% CHEAP ↓ 130P 11/13 $3.08 $2.72 $4.50 20% 553 59% – 130P 11/20 $3.75 $3.35 $5.20 22% 6,019 58% – 130P 11/27 $4.13 $3.63 $5.38 29% 224 56% – 130P 12/18 $5.57 $5.18 $7.30 18% 1,199 53% CHEAP ↓ 130P 1/15 $7.10 $6.73 $8.88 17% 855 50% CHEAP ↓ 130P 2/19 $9.28 $8.70 $10.88 27% 205 50% – 130P 3/19 $10.60 $10.15 $12.38 20% 182 50% – 130P 7/16 $15.55 $15.40 $16.43 – 25 48% – 130P 12/15 $28.63 $28.18 $30.30 – 64 46% – 130P 1/19 $29.20 $28.73 $30.78 – 19 46% – 130P 10/19 $0.20 $0.20 $0.41 0% 2,303 67% CHEAP ↓ 130P 10/26 $0.63 $0.57 $1.39 7% 27 54% CHEAP ↓ 130P 10/28 $0.87 $0.77 $1.64 12% 119 55% CHEAP ↓ 130P 4/16 $11.80 $11.80 $12.85 0% 13 49% CHEAP ↓ 130P 6/17 $14.48 $13.98 $16.05 24% 107 49% – 130P 9/17 $17.50 $17.18 $19.13 16% 49 47% CHEAP ↓ 130P 6/16 $25.05 $24.65 $26.55 – 8 47% – 130P 1/21 $21.15 $20.78 $23.03 16% 64 47% CHEAP ↓ 130P 8/20 $16.63 $16.63 $17.80 – 3 48% – 130P 12/17 $20.27 $19.83 $21.70 24% 19 47% – 131P 10/23 $0.54 $0.45 $1.27 11% 113 59% CHEAP ↓ 131P 10/28 $0.95 $0.93 $1.06 15% 2 54% CHEAP ↓ 132P 10/23 $0.66 $0.52 $1.37 16% 66 59% CHEAP ↓ 132P 10/28 $1.16 $1.03 $1.69 20% 13 55% CHEAP ↓ 133P 10/23 $0.76 $0.59 $1.70 15% 205 58% CHEAP ↓ 133P 10/26 $0.98 $0.82 $1.50 24% 20 54% – 133P 10/28 $1.32 $1.19 $1.87 19% 13 55% CHEAP ↓ 134P 10/23 $0.82 $0.67 $1.79 13% 469 57% CHEAP ↓ 134P 10/30 $1.75 $1.50 $3.20 15% 439 54% CHEAP ↓ 134P 11/6 $2.97 $2.66 $4.65 16% 339 57% CHEAP ↓ 134P 10/26 $1.10 $1.10 $1.11 – 2 53% – 135P 10/16 $0.20 $0.20 $0.57 0% 13,665 87% CHEAP ↓ 135P 10/19 $0.24 $0.20 $1.04 5% 4,268 53% CHEAP ↓ 135P 10/21 $0.58 $0.48 $1.69 8% 864 56% CHEAP ↓ 135P 10/23 $0.94 $0.77 $2.20 12% 1,665 56% CHEAP ↓ 135P 10/30 $1.94 $1.67 $3.53 14% 6,284 54% CHEAP ↓ 135P 11/6 $3.20 $2.89 $5.00 15% 2,296 56% CHEAP ↓ 135P 11/13 $4.38 $3.88 $6.23 21% 2,374 58% – 135P 11/20 $5.13 $4.60 $7.05 22% 3,797 56% – 135P 11/27 $5.43 $4.95 $6.98 24% 199 54% – 135P 12/18 $7.18 $6.73 $9.30 18% 1,586 52% CHEAP ↓ 135P 1/15 $8.82 $8.38 $10.98 17% 995 50% CHEAP ↓ 135P 2/19 $11.05 $10.53 $13.23 19% 338 49% CHEAP ↓ 135P 3/19 $12.58 $12.00 $14.45 24% 313 49% – 135P 9/17 $19.93 $19.33 $21.90 23% 18 47% – 135P 1/21 $23.55 $23.03 $25.35 22% 142 46% – 135P 6/16 $27.38 $26.92 $29.18 20% 77 46% – 135P 12/15 $31.23 $30.67 $33.17 22% 761 46% – 135P 1/19 $31.43 $31.18 $33.30 – 105 45% – 135P 10/26 $1.29 $1.00 $2.50 19% 61 53% CHEAP ↓ 135P 12/17 $22.67 $22.15 $24.50 22% 9 47% – 135P 10/28 $1.59 $1.27 $2.86 20% 69 53% – 135P 6/17 $16.65 $15.98 $18.52 26% 228 48% – 135P 7/16 $17.48 $17.08 $18.85 23% 7 47% – 135P 4/16 $13.80 $13.43 $15.10 22% 11 48% – 135P 8/20 $18.93 $18.30 $20.17 34% 3 48% – 136P 10/23 $1.09 $0.89 $2.50 12% 4,094 55% CHEAP ↓ 136P 10/30 $2.16 $1.85 $3.88 15% 132 54% CHEAP ↓ 136P 10/26 $1.35 $1.23 $2.74 8% 45 51% CHEAP ↓ 136P 11/6 $3.50 $3.10 $5.40 17% 102 56% CHEAP ↓ 136P 10/28 $1.67 $1.47 $1.93 44% 2 51% – 137P 10/23 $1.25 $1.02 $2.82 13% 659 55% CHEAP ↓ 137P 10/30 $2.38 $2.04 $4.20 16% 885 53% CHEAP ↓ 137P 11/6 $3.80 $3.40 $5.80 17% 37 56% CHEAP ↓ 137P 10/28 $2.12 $1.73 $2.69 41% 11 54% – 137P 10/26 $1.55 $1.44 $2.11 16% 1 51% CHEAP ↓ 138P 10/21 $0.92 $0.67 $2.61 13% 1,400 53% CHEAP ↓ 138P 10/23 $1.47 $1.17 $3.20 15% 557 55% CHEAP ↓ 138P 10/30 $2.65 $2.26 $4.63 16% 332 53% CHEAP ↓ 138P 11/6 $4.08 $3.68 $6.20 16% 78 55% CHEAP ↓ 138P 11/13 $5.30 $4.78 $7.45 20% 477 57% CHEAP ↓ 138P 10/28 $2.33 $1.99 $3.78 19% 4 53% CHEAP ↓ 138P 10/26 $1.86 $1.45 $3.50 20% 13 52% – 139P 10/16 $0.20 $0.20 $1.46 0% 6,860 71% CHEAP ↓ 139P 10/21 $1.09 $0.82 $3.00 12% 706 52% CHEAP ↓ 139P 10/23 $1.65 $1.34 $3.58 14% 1,377 54% CHEAP ↓ 139P 10/26 $1.99 $1.76 $3.88 11% 29 50% CHEAP ↓ 139P 10/30 $2.92 $2.50 $5.05 16% 304 53% CHEAP ↓ 139P 11/13 $5.65 $5.10 $7.93 19% 219 56% CHEAP ↓ 139P 11/6 $4.43 $3.97 $6.65 17% 21 55% CHEAP ↓ 139P 10/28 $2.42 $2.30 $4.08 7% 4 50% CHEAP ↓ 140P 10/16 $0.26 $0.20 $1.82 4% 21,932 68% CHEAP ↓ 140P 10/19 $0.66 $0.51 $2.54 7% 4,371 48% CHEAP ↓ 140P 10/21 $1.32 $1.03 $3.40 12% 1,370 52% CHEAP ↓ 140P 10/23 $1.88 $1.54 $4.00 14% 6,889 53% CHEAP ↓ 140P 10/26 $2.26 $1.85 $4.35 16% 67 49% CHEAP ↓ 140P 10/30 $3.22 $2.78 $5.50 16% 3,938 52% CHEAP ↓ 140P 11/6 $4.83 $4.25 $7.13 20% 286 56% – 140P 11/13 $6.05 $5.45 $8.40 20% 378 56% – 140P 11/20 $6.88 $6.25 $9.25 21% 3,595 56% – 140P 11/27 $7.40 $6.65 $9.40 27% 217 54% – 140P 12/18 $9.13 $8.57 $11.63 18% 2,650 51% CHEAP ↓ 140P 1/15 $10.90 $10.33 $13.33 19% 1,322 49% CHEAP ↓ 140P 2/19 $13.30 $12.60 $15.63 23% 419 49% – 140P 3/19 $14.83 $14.10 $16.95 26% 308 48% – 140P 6/17 $19.00 $18.33 $21.00 25% 159 48% – 140P 12/15 $33.83 $33.45 $35.65 – 29 45% – 140P 1/19 $34.45 $33.17 $36.03 45% 31 45% – 140P 10/28 $2.69 $2.30 $4.38 19% 170 50% CHEAP ↓ 140P 12/17 $25.13 $24.48 $27.20 24% 35 46% – 140P 7/16 $19.93 $19.55 $21.83 17% 66 47% CHEAP ↓ 140P 9/17 $22.28 $21.65 $24.42 23% 40 47% – 140P 6/16 $30.03 $29.60 $31.83 – 1 46% – 140P 1/21 $26.00 $25.50 $28.00 20% 13 46% CHEAP ↓ 140P 4/16 $16.30 $15.40 $16.50 – 7 48% – 141P 10/16 $0.35 $0.25 $2.25 5% 7,667 67% CHEAP ↓ 141P 10/19 $0.85 $0.59 $2.99 11% 1,538 47% CHEAP ↓ 141P 10/21 $1.57 $1.13 $3.85 16% 871 52% CHEAP ↓ 141P 10/23 $2.21 $1.76 $4.45 17% 907 54% CHEAP ↓ 141P 10/30 $3.55 $3.05 $5.98 17% 250 52% CHEAP ↓ 141P 11/6 $5.15 $4.60 $7.55 19% 14 55% CHEAP ↓ 141P 11/13 $6.45 $5.83 $8.90 20% 500 56% – 141P 10/26 $2.72 $2.16 $3.02 65% 3 51% – 142P 10/16 $0.49 $0.34 $2.74 6% 11,421 66% CHEAP ↓ 142P 10/19 $1.04 $0.69 $3.50 12% 1,872 47% CHEAP ↓ 142P 10/21 $1.77 $1.34 $4.35 14% 620 50% CHEAP ↓ 142P 10/23 $2.47 $2.02 $4.95 15% 2,665 53% CHEAP ↓ 142P 10/30 $3.93 $3.38 $6.48 18% 322 52% CHEAP ↓ 142P 11/6 $5.53 $4.97 $8.05 18% 94 55% CHEAP ↓ 142P 11/13 $6.85 $6.20 $9.38 20% 114 56% – 142P 10/26 $2.92 $2.42 $5.28 18% 217 49% CHEAP ↓ 142P 10/28 $3.45 $3.13 $4.58 22% 4 50% – 143P 10/16 $0.67 $0.46 $3.33 7% 13,209 65% CHEAP ↓ 143P 10/19 $1.17 $0.88 $4.03 9% 2,184 44% CHEAP ↓ 143P 10/21 $2.10 $1.67 $4.88 13% 999 50% CHEAP ↓ 143P 10/23 $2.81 $2.30 $5.50 16% 1,121 52% CHEAP ↓ 143P 10/26 $3.23 $2.65 $5.85 18% 38 49% CHEAP ↓ 143P 10/30 $4.28 $3.70 $6.98 18% 276 52% CHEAP ↓ 143P 11/6 $5.93 $5.35 $8.60 18% 174 54% CHEAP ↓ 143P 11/13 $7.20 $6.60 $9.90 18% 152 55% CHEAP ↓ 144P 10/16 $0.91 $0.62 $3.95 9% 17,042 64% CHEAP ↓ 144P 10/19 $1.59 $1.19 $4.60 12% 1,798 46% CHEAP ↓ 144P 10/21 $2.45 $1.95 $5.45 14% 586 50% CHEAP ↓ 144P 10/23 $3.18 $2.62 $6.05 16% 845 52% CHEAP ↓ 144P 10/26 $3.65 $3.02 $5.93 22% 1,005 49% – 144P 10/30 $4.70 $4.08 $7.55 18% 203 51% CHEAP ↓ 144P 11/6 $6.33 $5.75 $9.15 17% 74 54% CHEAP ↓ 144P 11/13 $7.65 $7.00 $10.45 19% 215 55% CHEAP ↓ 144P 10/28 $4.25 $3.80 $5.07 35% 21 50% – 145P 10/16 $1.21 $0.84 $4.63 10% 22,553 64% CHEAP ↓ 145P 10/19 $1.94 $1.37 $5.25 15% 2,655 46% CHEAP ↓ 145P 10/21 $2.82 $2.15 $6.05 17% 627 50% CHEAP ↓ 145P 10/23 $3.60 $2.97 $6.65 17% 2,607 52% CHEAP ↓ 145P 10/28 $4.63 $3.83 $6.55 29% 69 50% – 145P 10/30 $5.13 $4.45 $8.13 18% 1,008 51% CHEAP ↓ 145P 11/6 $6.78 $6.18 $9.73 17% 158 54% CHEAP ↓ 145P 11/13 $8.20 $7.45 $11.00 21% 228 56% – 145P 11/20 $9.07 $8.30 $11.88 22% 2,844 55% – 145P 11/27 $9.43 $8.63 $11.85 25% 256 52% – 145P 12/18 $11.40 $10.73 $14.27 19% 1,364 51% CHEAP ↓ 145P 1/15 $13.23 $12.58 $16.02 19% 936 48% CHEAP ↓ 145P 2/19 $15.70 $14.85 $18.33 24% 78 48% – 145P 4/16 $18.65 $18.17 $19.83 29% 8 48% – 145P 6/17 $21.33 $20.70 $23.70 21% 85 47% – 145P 6/16 $32.73 $32.20 $34.67 – 11 45% – 145P 10/26 $4.00 $3.75 $6.38 10% 46 48% CHEAP ↓ 145P 3/19 $17.25 $16.52 $19.60 24% 1,079 48% – 145P 9/17 $24.90 $24.20 $26.98 25% 1,221 46% – 145P 1/21 $28.58 $27.95 $30.78 22% 47 45% – 145P 7/16 $22.58 $22.10 $24.50 20% 43 47% CHEAP ↓ 145P 12/15 $36.48 $35.98 $37.80 – 257 45% – 145P 1/19 $37.08 $36.47 $38.83 – 97 44% – 145P 12/17 $27.75 $27.10 $28.00 – 22 46% – 146P 10/16 $1.60 $1.11 $5.35 12% 16,873 63% CHEAP ↓ 146P 10/19 $2.34 $1.78 $5.95 13% 2,056 45% CHEAP ↓ 146P 10/21 $3.28 $2.52 $6.70 18% 516 50% CHEAP ↓ 146P 10/23 $4.05 $3.35 $7.30 18% 1,327 52% CHEAP ↓ 146P 10/30 $5.58 $4.85 $8.73 19% 194 51% CHEAP ↓ 146P 11/6 $7.28 $6.60 $10.27 18% 191 54% CHEAP ↓ 146P 11/13 $8.68 $7.88 $11.58 22% 62 56% – 146P 10/28 $5.13 $4.58 $5.98 39% 17 50% – 146P 10/26 $4.58 $3.93 $4.80 75% 4 49% – 147P 10/16 $2.04 $1.45 $6.18 12% 8,971 64% CHEAP ↓ 147P 10/19 $2.81 $2.16 $6.70 14% 1,704 46% CHEAP ↓ 147P 10/23 $4.50 $3.78 $7.95 17% 1,046 51% CHEAP ↓ 147P 10/26 $4.93 $4.20 $7.03 26% 29 47% – 147P 10/30 $6.08 $5.33 $9.38 18% 338 51% CHEAP ↓ 147P 11/6 $7.78 $7.08 $10.50 20% 174 54% – 147P 11/13 $9.15 $8.35 $11.83 23% 52 55% – 147P 10/21 $3.70 $2.90 $7.40 18% 140 49% CHEAP ↓ 147P 10/28 $5.38 $4.65 $7.63 24% 10 47% – 148P 10/16 $2.58 $1.85 $6.95 14% 6,128 63% CHEAP ↓ 148P 10/19 $3.35 $2.58 $7.50 16% 1,499 46% CHEAP ↓ 148P 10/21 $4.25 $3.50 $8.07 16% 343 50% CHEAP ↓ 148P 10/23 $5.03 $4.22 $8.65 18% 896 53% CHEAP ↓ 148P 10/30 $6.58 $5.75 $10.02 19% 358 53% CHEAP ↓ 148P 11/6 $8.20 $7.55 $11.55 16% 29 56% CHEAP ↓ 148P 11/13 $9.68 $8.82 $13.13 20% 56 58% CHEAP ↓ 148P 10/26 $5.65 $4.93 $7.70 26% 26 49% – 148P 10/28 $6.07 $5.25 $7.55 36% 13 49% – 149P 10/16 $3.20 $2.34 $8.25 15% 3,760 63% CHEAP ↓ 149P 10/19 $3.90 $3.05 $8.80 15% 379 46% CHEAP ↓ 149P 10/21 $4.80 $4.00 $8.82 17% 316 49% CHEAP ↓ 149P 10/23 $5.58 $4.72 $9.18 19% 372 53% CHEAP ↓ 149P 10/30 $7.10 $6.25 $10.73 19% 352 53% CHEAP ↓ 149P 11/6 $8.80 $8.03 $12.20 18% 32 56% CHEAP ↓ 149P 11/13 $10.20 $9.32 $13.40 22% 7 58% – 149P 10/26 $5.98 $5.10 $8.60 25% 1 48% – 149P 10/28 $6.53 $6.20 $7.85 20% 1 50% – 150P 10/16 $3.88 $2.90 $8.82 17% 10,904 63% CHEAP ↓ 150P 10/19 $4.55 $3.63 $9.15 17% 442 46% CHEAP ↓ 150P 10/21 $5.43 $4.53 $9.63 18% 1,019 49% CHEAP ↓ 150P 10/23 $6.15 $5.25 $10.15 18% 946 53% CHEAP ↓ 150P 10/26 $6.65 $5.53 $9.68 27% 60 49% – 150P 10/28 $6.95 $6.13 $10.18 20% 35 50% – 150P 10/30 $7.60 $6.83 $11.40 17% 1,864 52% CHEAP ↓ 150P 11/6 $9.35 $8.57 $12.88 18% 256 56% CHEAP ↓ 150P 11/13 $10.75 $9.82 $14.08 22% 613 58% – 150P 11/20 $11.65 $10.73 $14.90 22% 3,317 57% – 150P 11/27 $12.08 $11.13 $14.98 25% 149 54% – 150P 12/18 $14.00 $13.20 $17.23 20% 853 54% CHEAP ↓ 150P 1/15 $15.85 $15.08 $18.93 20% 621 53% CHEAP ↓ 150P 2/19 $18.30 $17.48 $21.08 23% 362 54% – 150P 3/19 $19.85 $19.02 $22.50 24% 495 54% – 150P 6/17 $24.13 $23.35 $26.63 24% 213 47% – 150P 8/20 $26.48 $26.13 $28.45 15% 4 46% CHEAP ↓ 150P 9/17 $27.55 $26.83 $30.03 22% 72 46% – 150P 6/16 $35.53 $34.95 $37.55 – 9 45% – 150P 12/15 $39.25 $38.78 $41.35 – 143 44% – 150P 1/19 $40.03 $39.23 $42.22 – 65 44% – 150P 1/21 $31.25 $30.75 $33.67 17% 53 45% CHEAP ↓ 150P 12/17 $30.38 $29.73 $33.05 20% 40 45% CHEAP ↓ 150P 4/16 $21.30 $20.45 $22.88 35% 3 54% – 150P 7/16 $25.03 $24.30 $25.93 – 138 46% – 152.5P 10/16 $5.93 $4.60 $11.33 20% 6,338 63% CHEAP ↓ 152.5P 10/19 $6.40 $5.23 $11.45 19% 444 46% CHEAP ↓ 152.5P 10/21 $7.33 $6.03 $11.88 22% 210 49% – 152.5P 10/23 $7.80 $6.73 $12.23 20% 448 52% CHEAP ↓ 152.5P 10/26 $7.98 $7.05 $11.23 22% 63 48% – 152.5P 10/28 $8.75 $7.70 $11.58 27% 28 48% – 152.5P 10/30 $9.23 $8.23 $13.23 20% 369 52% CHEAP ↓ 152.5P 11/6 $10.83 $9.70 $14.13 26% 187 55% – 152.5P 11/13 $12.45 $11.20 $15.45 29% 126 58% – 155P 10/16 $8.10 $6.75 $13.73 19% 2,156 66% CHEAP ↓ 155P 10/19 $8.48 $7.08 $13.60 22% 359 46% – 155P 10/21 $9.03 $7.83 $14.03 19% 219 49% CHEAP ↓ 155P 10/23 $9.75 $8.43 $14.40 22% 567 52% – 155P 10/28 $10.43 $9.15 $14.15 26% 13 50% – 155P 10/30 $10.93 $9.77 $15.23 21% 377 52% – 155P 11/6 $12.10 $11.13 $16.10 20% 132 55% CHEAP ↓ 155P 11/13 $13.88 $12.70 $17.50 25% 131 57% – 155P 11/20 $14.63 $13.55 $18.27 23% 2,316 57% – 155P 11/27 $15.43 $13.95 $17.67 40% 137 53% – 155P 12/18 $16.95 $15.98 $20.48 22% 374 54% – 155P 1/15 $18.75 $17.85 $22.13 21% 296 53% – 155P 2/19 $21.28 $20.35 $24.15 24% 144 54% – 155P 3/19 $22.78 $21.85 $25.58 25% 50 54% – 155P 6/17 $26.95 $26.18 $29.67 22% 109 54% – 155P 1/21 $34.17 $33.55 $36.70 20% 2 57% CHEAP ↓ 155P 6/16 $38.42 $37.83 $40.53 – 1 45% – 155P 1/19 $43.25 $42.22 $44.78 – 7 44% – 155P 10/26 $9.88 $8.65 $13.75 24% 4 48% – 155P 12/17 $33.35 $32.63 $35.95 22% 4 57% – 155P 12/15 $42.23 $42.08 $45.03 – 50 44% – 155P 9/17 $30.35 $29.70 $30.70 – 13 56% – 157.5P 10/16 $10.65 $9.05 $16.20 22% 822 68% – 157.5P 10/19 $10.83 $9.28 $15.85 24% 96 47% – 157.5P 10/23 $11.73 $10.25 $16.48 24% 319 52% – 157.5P 10/26 $12.03 $10.43 $15.05 35% 19 48% – 157.5P 10/30 $12.75 $11.33 $17.50 23% 150 52% – 157.5P 11/6 $14.83 $12.75 $18.33 37% 161 55% – 157.5P 10/21 $11.43 $9.77 $16.40 25% 61 50% – 157.5P 11/13 $15.58 $14.27 $19.73 24% 29 58% – 157.5P 10/28 $12.52 $10.68 $13.18 74% 11 50% – 160P 10/16 $13.00 $11.33 $18.70 23% 3,658 77% – 160P 10/19 $12.85 $11.48 $18.63 19% 257 49% CHEAP ↓ 160P 10/21 $12.98 $11.83 $17.77 19% 349 51% CHEAP ↓ 160P 10/23 $13.63 $12.20 $18.85 22% 262 53% – 160P 10/28 $14.78 $13.38 $19.27 24% 17 49% – 160P 10/30 $14.68 $13.38 $19.63 21% 278 52% – 160P 11/6 $16.20 $15.10 $20.48 20% 161 55% – 160P 11/13 $17.50 $15.98 $21.48 28% 116 57% – 160P 11/20 $18.00 $16.75 $21.95 24% 771 56% – 160P 12/18 $20.18 $19.08 $24.00 22% 262 54% – 160P 1/15 $21.90 $20.90 $25.58 21% 243 52% – 160P 3/19 $25.83 $24.78 $28.83 26% 178 54% – 160P 6/17 $29.95 $29.03 $32.85 24% 56 54% – 160P 1/21 $37.23 $36.53 $39.80 21% 21 56% – 160P 12/15 $45.28 $44.88 $47.53 – 932 44% – 160P 1/19 $45.88 $45.78 $48.00 – 34 44% – 160P 2/19 $24.33 $23.28 $27.53 25% 26 53% – 160P 10/26 $14.28 $12.70 $17.48 33% 4 49% – 160P 11/27 $18.55 $17.23 $22.05 27% 37 53% – 160P 6/16 $41.40 $40.78 $43.00 – 16 58% – 160P 12/17 $36.25 $35.63 $36.92 – 4 56% – 160P 8/20 $32.92 $32.13 $33.35 – 1 55% – 160P 9/17 $33.30 $33.30 $33.30 – 4 55% – 162.5P 10/16 $16.05 $13.65 $21.38 31% 517 83% – 162.5P 10/19 $15.93 $13.90 $20.58 30% 41 52% – 162.5P 10/21 $16.15 $14.05 $20.88 31% 90 52% – 162.5P 10/30 $16.80 $15.55 $21.83 20% 29 52% CHEAP ↓ 162.5P 11/6 $18.05 $16.95 $22.45 20% 28 55% – 162.5P 11/13 $19.38 $17.68 $23.23 31% 13 57% – 162.5P 10/23 $16.17 $14.27 $21.03 28% 120 54% – 165P 10/16 $17.95 $16.33 $21.55 31% 503 90% – 165P 10/19 $17.80 $16.23 $21.35 31% 23 56% – 165P 10/21 $18.02 $16.75 $21.48 27% 24 54% – 165P 10/23 $18.23 $16.68 $21.75 31% 134 55% – 165P 10/30 $18.83 $17.33 $22.23 31% 292 52% – 165P 11/20 $21.85 $20.13 $24.15 43% 390 56% – 165P 12/18 $23.95 $22.33 $26.05 44% 49 53% – 165P 1/15 $25.30 $24.20 $27.28 36% 454 52% – 165P 10/26 $18.67 $16.98 $22.35 32% 23 51% – 165P 11/6 $20.13 $18.63 $22.63 38% 28 55% – 165P 11/13 $21.40 $20.38 $23.58 32% 197 56% – 165P 3/19 $29.10 $28.05 $31.05 35% 2,027 53% – 165P 12/15 $48.38 $48.10 $50.63 – 21 59% – 165P 11/27 $22.55 $21.03 $24.13 49% 14 53% – 165P 6/17 $33.10 $32.10 $34.95 35% 13 54% – 165P 12/17 $39.40 $38.73 $41.38 – 3 56% – 165P 6/16 $44.50 $44.50 $45.88 – 1 58% – 165P 1/19 $49.10 $49.10 $51.65 – 1 59% – 165P 2/19 $27.65 $26.42 $28.78 52% 11 53% – 165P 10/28 $18.52 $17.58 $20.20 36% 2 51% – 165P 1/21 $40.22 $40.10 $40.78 – 1 56% – 167.5P 10/16 $20.45 $18.65 $21.73 58% 101 100% – 167.5P 10/23 $20.63 $19.02 $21.95 55% 47 56% – 167.5P 10/30 $21.60 $19.83 $22.80 60% 10 53% – 167.5P 11/6 $22.28 $21.42 $23.73 37% 7 55% – 167.5P 11/13 $22.85 $21.35 $24.00 57% 34 56% – 167.5P 10/21 $20.95 $19.35 $21.88 63% 6 56% – 167.5P 10/26 $20.90 $20.90 $22.30 – 3 50% – 167.5P 10/19 $20.55 $20.55 $20.85 – 1 60% – 170P 10/16 $22.10 $21.28 $22.17 – 200 96% – 170P 10/19 $22.05 $21.73 $22.53 – 6 62% – 170P 10/21 $22.45 $22.45 $22.93 – 6 58% – 170P 10/23 $22.18 $21.50 $22.95 – 34 57% – 170P 10/26 $22.30 $21.63 $22.85 – 8 52% – 170P 10/30 $22.30 $21.90 $22.73 – 89 53% – 170P 11/6 $23.53 $23.40 $23.85 – 24 55% – 170P 11/13 $24.33 $23.68 $24.55 – 9 56% – 170P 11/20 $25.15 $24.23 $25.15 – 35 55% – 170P 12/18 $26.98 $26.18 $27.00 – 37 53% – 170P 1/15 $28.30 $27.75 $28.42 – 135 52% – 170P 2/19 $30.43 $29.85 $30.80 – 29 53% – 170P 3/19 $31.83 $31.40 $31.98 – 21 53% – 170P 6/17 $35.92 $35.53 $36.03 – 15 54% – 170P 9/17 $39.08 $38.90 $39.38 – 1 54% – 170P 1/21 $42.80 $42.75 $43.25 – 7 56% – 170P 1/19 $51.83 $51.83 $52.53 – 5 59% –
SPCH $9.20 updated 13:00 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 8C 10/16 $1.23 $0.70 $1.35 82% 19 172% RICH ↑ 8C 10/30 $1.53 $1.05 $1.63 83% 6 108% RICH ↑ 8C 11/6 $1.68 $1.23 $1.78 82% 3 107% RICH ↑ 8C 12/18 $2.13 $1.70 $2.22 83% 2 104% RICH ↑ 8C 1/21 $3.70 $3.55 $3.75 – 12 91% – 8C 1/19 $4.10 $3.78 $4.10 – 2 86% – 8C 11/27 $1.90 $1.90 $2.03 – 1 100% – 8C 3/19 $2.58 $2.58 $2.73 – 2 96% – 8C 11/20 $1.85 $1.85 $1.85 – 1 112% – 8.5C 10/16 $0.77 $0.40 $0.90 74% 32 138% – 8.5C 11/27 $1.65 $1.23 $1.73 84% 5 102% RICH ↑ 8.5C 10/23 $0.98 $0.98 $1.13 0% 4 111% CHEAP ↓ 9C 10/23 $0.68 $0.40 $0.80 70% 136 105% – 9C 11/6 $1.10 $0.77 $1.13 92% 1 109% RICH ↑ 9C 11/13 $1.20 $0.88 $1.20 100% 75 112% RICH ↑ 9C 12/18 $1.60 $1.25 $1.68 81% 77 100% RICH ↑ 9C 3/19 $2.25 $1.85 $2.33 83% 192 95% RICH ↑ 9C 1/21 $3.25 $3.05 $3.25 – 8 96% – 9C 12/15 $4.65 $4.65 $4.75 – 57 89% – 9C 1/19 $4.30 $4.30 $4.30 – 3 104% – 9C 10/16 $0.38 $0.38 $0.50 0% 371 121% CHEAP ↓ 9C 10/30 $0.93 $0.90 $0.95 – 73 110% – 9C 11/20 $1.33 $1.33 $1.40 – 79 109% – 9C 11/27 $1.35 $1.35 $1.35 – 1 101% – 9.5C 10/23 $0.40 $0.30 $0.48 56% 29 97% – 9.5C 10/30 $0.70 $0.48 $0.73 88% 41 112% RICH ↑ 9.5C 11/27 $1.23 $0.90 $1.23 100% 1 111% RICH ↑ 9.5C 10/16 $0.23 $0.23 $0.23 – 112 145% – 9.5C 11/13 $1.02 $0.98 $1.08 40% 30 117% – 10C 10/23 $0.28 $0.28 $0.35 0% 170 104% CHEAP ↓ 10C 10/30 $0.43 $0.43 $0.50 0% 40 98% CHEAP ↓ 10C 11/6 $0.63 $0.63 $0.75 0% 34 103% CHEAP ↓ 10C 11/20 $0.90 $0.90 $0.98 0% 35 108% CHEAP ↓ 10C 12/18 $1.13 $1.13 $1.30 0% 45 98% CHEAP ↓ 10C 3/19 $1.83 $1.80 $1.85 – 51 97% – 10C 1/21 $3.05 $3.03 $3.08 – 3 98% – 10C 12/15 $4.30 $4.20 $4.30 – 5 102% – 10C 1/19 $4.15 $4.00 $4.15 – 101 105% – 10C 6/17 $2.35 $2.30 $2.35 – 5 99% – 10.5C 10/30 $0.33 $0.28 $0.35 71% 22 103% – 10.5C 11/6 $0.48 $0.48 $0.55 0% 21 103% CHEAP ↓ 10.5C 11/13 $0.60 $0.60 $0.73 0% 21 107% CHEAP ↓ 10.5C 11/27 $0.83 $0.83 $0.83 – 1 106% – 7.5P 11/13 $0.57 $0.57 $0.57 – 1 112% – 8P 10/23 $0.38 $0.38 $0.38 – 8 126% – 8P 10/30 $0.30 $0.22 $0.50 29% 15 108% – 8P 11/20 $0.73 $0.63 $0.88 40% 13 112% – 8P 12/18 $1.00 $0.98 $1.20 9% 5 104% CHEAP ↓ 8P 1/21 $3.08 $3.08 $3.18 – 1 91% – 8P 11/6 $0.43 $0.40 $0.50 30% 1 107% – 8P 11/27 $0.70 $0.70 $0.83 0% 3 100% CHEAP ↓ 8P 3/19 $1.68 $1.68 $1.68 – 1 96% – 8P 11/13 $0.60 $0.60 $0.60 – 3 110% – 8.5P 10/16 $0.25 $0.25 $0.25 – 11 159% – 8.5P 10/23 $0.30 $0.22 $0.55 24% 68 111% – 8.5P 11/6 $0.73 $0.57 $0.88 52% 3 120% – 8.5P 11/13 $0.83 $0.73 $1.08 29% 4 110% – 8.5P 10/30 $0.48 $0.43 $0.48 100% 17 107% RICH ↑ 8.5P 11/27 $0.95 $0.93 $0.98 – 4 102% – 9P 10/16 $0.55 $0.55 $0.55 – 94 155% – 9P 10/23 $0.48 $0.43 $0.77 15% 223 105% CHEAP ↓ 9P 10/30 $0.73 $0.57 $1.00 37% 17 110% – 9P 11/6 $0.88 $0.85 $1.23 8% 74 109% CHEAP ↓ 9P 11/13 $1.10 $1.02 $1.40 21% 52 112% – 9P 11/20 $1.18 $1.10 $1.40 27% 105 109% – 9P 12/18 $1.48 $1.43 $1.78 14% 8 100% CHEAP ↓ 9P 3/19 $2.25 $2.20 $2.38 – 28 95% – 9P 1/19 $4.90 $4.70 $5.00 – 9 104% – 9P 1/21 $3.65 $3.65 $3.75 – 2 96% – 9P 12/15 $4.55 $4.55 $4.55 – 3 89% – 9.5P 10/16 $0.45 $0.38 $0.98 12% 38 128% CHEAP ↓ 9.5P 10/23 $0.80 $0.65 $1.15 30% 43 97% – 9.5P 10/30 $0.98 $0.88 $1.27 26% 215 112% – 9.5P 11/6 $1.15 $1.08 $1.48 18% 1 114% CHEAP ↓ 9.5P 11/13 $1.35 $1.25 $1.65 25% 5 117% – 10P 10/16 $0.83 $0.73 $0.83 100% 91 153% RICH ↑ 10P 10/23 $1.08 $0.95 $1.08 100% 17 104% RICH ↑ 10P 10/30 $1.25 $1.18 $1.25 – 8 98% – 10P 11/6 $1.45 $1.38 $1.48 – 11 103% – 10P 11/13 $1.63 $1.55 $1.63 – 5 115% – 10P 11/20 $1.75 $1.68 $1.78 – 21 108% – 10P 3/19 $2.88 $2.88 $2.93 – 2 97% – 10P 1/21 $4.45 $4.45 $4.45 – 3 98% – 10P 12/15 $5.20 $5.20 $5.20 – 2 102% – 10P 1/19 $5.10 $5.10 $5.20 – 2 105% – 10P 11/27 $1.78 $1.78 $1.78 – 1 107% – 10P 12/18 $2.15 $2.15 $2.15 – 2 98% – 10.5P 10/16 $1.40 $1.18 $1.40 100% 685 155% RICH ↑ 10.5P 10/23 $1.53 $1.35 $1.53 100% 667 106% RICH ↑ 10.5P 10/30 $1.65 $1.55 $1.65 – 1 103% – 10.5P 11/6 $1.83 $1.73 $1.83 – 3 103% – 10.5P 11/27 $2.13 $2.05 $2.15 – 1 106% –
SSPC $8.89 updated 13:00 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 8C 10/16 $0.88 $0.77 $1.38 18% 367 219% CHEAP ↓ 8C 11/20 $1.65 $1.53 $1.90 32% 35 108% – 8C 12/18 $1.80 $1.80 $2.17 0% 28 106% CHEAP ↓ 9C 10/16 $0.23 $0.23 $0.50 0% 662 125% CHEAP ↓ 9C 11/20 $1.13 $1.08 $1.53 11% 114 112% CHEAP ↓ 9C 12/18 $1.53 $1.33 $1.83 40% 22 109% – 10C 11/20 $0.88 $0.73 $1.10 40% 33 121% – 10C 12/18 $1.10 $1.10 $1.30 0% 36 104% CHEAP ↓ 10C 3/19 $1.80 $1.80 $1.98 0% 10 105% CHEAP ↓ 8P 12/18 $1.10 $0.95 $1.10 100% 10 106% RICH ↑ 9P 11/20 $1.35 $1.23 $1.35 100% 18 112% RICH ↑ 9P 12/18 $1.65 $1.50 $1.68 83% 3 109% RICH ↑ 9P 3/19 $2.47 $2.38 $2.47 – 1 104% – 9P 10/16 $0.28 $0.28 $0.43 0% 33 125% CHEAP ↓ 10P 10/16 $1.23 $0.83 $1.23 100% 30 140% RICH ↑ 10P 11/20 $2.05 $1.75 $2.05 100% 40 121% RICH ↑ 10P 12/18 $2.38 $2.23 $2.38 – 10 104% – 10P 3/19 $3.15 $3.05 $3.15 – 12 105% –
SPCU $12.21 updated 13:00 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 10C 11/20 $2.35 $2.35 $2.35 – 1 123% – 11C 10/16 $1.43 $1.43 $1.45 – 2 268% – 12C 10/16 $0.65 $0.48 $0.65 100% 32 202% RICH ↑ 13C 11/20 $1.40 $1.13 $1.48 77% 6 121% – 13C 12/18 $1.63 $1.25 $1.63 100% 1 98% RICH ↑ 13C 10/16 $0.33 $0.33 $0.33 – 51 232% – 14C 11/20 $1.00 $0.90 $1.00 100% 17 114% RICH ↑ 14C 7/16 $2.83 $2.68 $2.83 – 5 93% – 10P 11/20 $0.98 $0.98 $0.98 – 1 123% – 11P 11/20 $1.10 $1.10 $1.58 0% 5 106% CHEAP ↓ 12P 3/19 $3.10 $3.10 $3.20 – 5 101% – 12P 11/20 $1.73 $1.73 $1.73 – 13 115% – 13P 10/16 $0.85 $0.85 $1.42 0% 11 232% CHEAP ↓ 14P 11/20 $2.85 $2.85 $2.85 – 3 114% –