Futures and Options Quotes for S&P 500 Index
Home | Commodity Symbols | Margin Rates


S&P 500 Index Options end of day prices for 2010-03-10

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
SP H 2010   400.00 C                    745.70     740.50     745.70      +5.20          0          0
SP H 2010   600.00 C                    545.70     540.50     545.70      +5.20          0        230
SP H 2010   710.00 C                    435.70     430.50     435.70      +5.20          0          0
SP H 2010   750.00 C                    395.70     390.50     395.70      +5.20          0          5
SP H 2010   800.00 C                    345.70     340.50     345.70      +5.20          0         44
SP H 2010   810.00 C                    335.70     330.50     335.70      +5.20          0          0
SP H 2010   820.00 C                    325.70     320.50     325.70      +5.20          0        150
SP H 2010   825.00 C                    320.70     315.50     320.70      +5.20          0         40
SP H 2010   830.00 C                    315.70     310.50     315.70      +5.20          0        300
SP H 2010   840.00 C                    305.70     300.50     305.70      +5.20          0          0
SP H 2010   850.00 C                    295.70     290.50     295.70      +5.20          0          0
SP H 2010   860.00 C                    285.70     280.50     285.70      +5.20          0          0
SP H 2010   870.00 C                    275.70     270.50     275.70      +5.20          0          0
SP H 2010   875.00 C                    270.70     265.50     270.70      +5.20          0        425
SP H 2010   875.00 P                      0.05       0.05       0.05          0          7       2833
SP H 2010   880.00 C                    265.70     260.50     265.70      +5.20          0          0
SP H 2010   880.00 P                      0.05       0.05       0.05          0          0         84
SP H 2010   885.00 P                      0.05       0.05       0.05          0          0        125
SP H 2010   890.00 C                    255.70     250.50     255.70      +5.20          0          0
SP H 2010   890.00 P                      0.05       0.05       0.05          0          0        533
SP H 2010   895.00 P                      0.05       0.05       0.05          0          0         98
SP H 2010   900.00 C                    245.70     240.50     245.70      +5.20          0        186
SP H 2010   900.00 P                      0.05       0.05       0.05          0          0      12964
SP H 2010   905.00 C                    240.70     235.50     240.70      +5.20          0          0
SP H 2010   905.00 P                      0.05       0.05       0.05          0          0        127
SP H 2010   910.00 C                    235.70     230.50     235.70      +5.20          0          0
SP H 2010   910.00 P                      0.05       0.05       0.05          0          1        677
SP H 2010   915.00 P                      0.05       0.05       0.05          0          0         98
SP H 2010   920.00 C                    225.70     220.60     225.70      +5.10          0          0
SP H 2010   920.00 P                      0.10       0.05       0.05      -0.05         25       2558
SP H 2010   925.00 C                    220.70     215.60     220.70      +5.10          0        425
SP H 2010   925.00 P                      0.10       0.05       0.05      -0.05          3       2164
SP H 2010   930.00 C                    215.80     210.60     215.80      +5.20          0        367
SP H 2010   930.00 P                      0.10       0.10       0.10          0          2       1082
SP H 2010   935.00 P                      0.10       0.10       0.10          0          0         63
SP H 2010   940.00 C                    205.80     200.60     205.80      +5.20          0          0
SP H 2010   940.00 P                      0.10       0.10       0.10          0          0       3355
SP H 2010   945.00 P                      0.10       0.10       0.10          0          0         29
SP H 2010   950.00 C                    195.80     190.60     195.80      +5.20          0        681
SP H 2010   950.00 P           0.15       0.15       0.10       0.10          0         14       8841
SP H 2010   955.00 P                      0.10       0.10       0.10          0         10        371
SP H 2010   960.00 C                    185.80     180.60     185.80      +5.20          0        425
SP H 2010   960.00 P                      0.10       0.10       0.10          0          0       5583
SP H 2010   965.00 P                      0.15       0.10       0.15      +0.05        151        531
SP H 2010   970.00 C                    175.80     170.60     175.80      +5.20          0        200
SP H 2010   970.00 P                      0.15       0.15       0.15          0          4       2183
SP H 2010   975.00 C                    170.80     165.60     170.80      +5.20          0       1890
SP H 2010   975.00 P                      0.15       0.15       0.15          0        886       5464
SP H 2010   980.00 C                    165.80     160.60     165.80      +5.20          0          0
SP H 2010   980.00 P           0.15       0.15       0.15       0.15          0          2       1832
SP H 2010   985.00 P                      0.15       0.15       0.15          0          1        291
SP H 2010   990.00 C                    155.90     150.60     155.90      +5.30          0        563
SP H 2010   990.00 P                      0.20       0.15       0.20      +0.05         15       6224
SP H 2010   995.00 C                    150.90     145.70     150.90      +5.20          0          0
SP H 2010   995.00 P                      0.20       0.20       0.20          0         20         66
SP H 2010   1000.00 C                   145.90     140.70     145.90      +5.20          0       4469
SP H 2010   1000.00 P          0.15       0.20       0.15       0.20          0        128       9613
SP H 2010   1005.00 C                   140.90     135.70     140.90      +5.20          0          0
SP H 2010   1005.00 P                     0.25       0.20       0.25      +0.05         50        966
SP H 2010   1010.00 C                   135.90     130.70     135.90      +5.20          0         50
SP H 2010   1010.00 P                     0.25       0.20       0.25      +0.05        261       5793
SP H 2010   1015.00 C                   130.90     125.70     130.90      +5.20          0          0
SP H 2010   1015.00 P                     0.25       0.25       0.25          0          0         88
SP H 2010   1020.00 C                   126.00     120.70     126.00      +5.30          0          0
SP H 2010   1020.00 P          0.20       0.30       0.20       0.30      +0.05          1       2646
SP H 2010   1025.00 C                   121.00     115.80     121.00      +5.20          0        380
SP H 2010   1025.00 P                     0.30       0.30       0.30          0        358       4946
SP H 2010   1030.00 C                   116.00     110.80     116.00      +5.20          0         56
SP H 2010   1030.00 P                     0.35       0.30       0.35      +0.05         10       5233
SP H 2010   1035.00 C                   111.00     105.80     111.00      +5.20          0         10
SP H 2010   1035.00 P                     0.35       0.35       0.35          0          0        131
SP H 2010   1040.00 C                   106.10     100.80     106.10      +5.30          0         23
SP H 2010   1040.00 P                     0.40       0.35       0.40      +0.05        308       4871
SP H 2010   1045.00 C                   101.10      95.90     101.10      +5.20          0          0
SP H 2010   1045.00 P                     0.40       0.40       0.40          0          0        234
SP H 2010   1050.00 C                    96.10      90.90      96.10      +5.20          0        678
SP H 2010   1050.00 P                     0.45       0.45       0.45          0        780       6663
SP H 2010   1055.00 C                    91.20      86.00      91.20      +5.20          0        180
SP H 2010   1055.00 P                     0.50       0.50       0.50          0          5        231
SP H 2010   1060.00 C                    86.20      81.00      86.20      +5.20          0        302
SP H 2010   1060.00 P          0.40       0.55       0.40       0.55          0          2       6987
SP H 2010   1065.00 C                    81.30      76.10      81.30      +5.20          0        229
SP H 2010   1065.00 P                     0.60       0.60       0.60          0          0        599
SP H 2010   1070.00 C                    76.30      71.10      76.30      +5.20          0        642
SP H 2010   1070.00 P          0.45       0.65       0.45       0.65          0        101       1442
SP H 2010   1075.00 C                    71.40      66.20      71.40      +5.20          0       1702
SP H 2010   1075.00 P          0.50       0.70       0.50       0.70      -0.05       3141       7061
SP H 2010   1080.00 C                    66.50      61.30      66.50      +5.20          3        690
SP H 2010   1080.00 P          0.55       0.80       0.50       0.80      -0.05        177       3347
SP H 2010   1085.00 C                    61.60      56.50      61.60      +5.10          0        614
SP H 2010   1085.00 P          0.60       0.90       0.60       0.90      -0.10          1        390
SP H 2010   1090.00 C                    56.70      51.60      56.70      +5.10          0        306
SP H 2010   1090.00 P          0.95       1.05       0.90       1.05      -0.10        355       3439
SP H 2010   1095.00 C                    51.90      46.80      51.90      +5.10          0       1030
SP H 2010   1095.00 P                     1.30       1.20       1.20      -0.10          8        244
SP H 2010   1100.00 C                    47.00      42.00      47.00      +5.00        115       4173
SP H 2010   1100.00 P          1.30       1.50       1.25       1.35      -0.20        443       5412
SP H 2010   1105.00 C                    42.30      37.40      42.30      +4.90         94       2131
SP H 2010   1105.00 P                     1.95       1.65       1.65      -0.30        144        936
SP H 2010   1110.00 C                    37.70      33.00      37.70      +4.70          6       2058
SP H 2010   1110.00 P          1.70       2.05       1.70       2.05      -0.45        826       3240
SP H 2010   1115.00 C                    33.20      28.60      33.20      +4.60          0       2112
SP H 2010   1115.00 P          2.25       2.55       2.25       2.55      -0.60       1024       1432
SP H 2010   1120.00 C         27.80      28.80      27.80      28.80      +4.30        106       4623
SP H 2010   1120.00 P          2.50       3.60       2.50       3.15      -0.85         91        705
SP H 2010   1125.00 C         20.80      24.60      20.70      24.60      +4.00         11       2981
SP H 2010   1125.00 P          3.20       4.20       3.00       3.90      -1.20        852       2399
SP H 2010   1130.00 C         21.00      21.00      20.70      20.70      +3.70       1175       3748
SP H 2010   1130.00 P          6.20       6.20       4.20       5.00      -1.50         83       1681
SP H 2010   1135.00 C         14.20      17.10      13.70      17.10      +3.30          5       1274
SP H 2010   1135.00 P          7.40       7.40       6.40       6.40      -1.90          4        673
SP H 2010   1140.00 C         11.50      13.80      11.50      13.80      +2.80       1340       7370
SP H 2010   1140.00 P          9.80       9.80       7.20       8.10      -2.40         55        449
SP H 2010   1145.00 C          9.50      11.00       9.00      10.90      +2.40         70       1487
SP H 2010   1145.00 P         11.50      11.50      10.20      10.20      -2.80         50         52
SP H 2010   1150.00 C          5.80       8.80       5.80       8.30      +2.00        939       7046
SP H 2010   1150.00 P         11.70      12.60      11.20      12.60      -3.20          9        554
SP H 2010   1155.00 C          6.00       6.30       6.00       6.30      +1.55       1161       1506
SP H 2010   1155.00 P                    19.20      15.60      15.60      -3.60          0          0
SP H 2010   1160.00 C          3.70       4.75       3.55       4.75      +1.20        901       5647
SP H 2010   1160.00 P         18.50      20.20      18.50      19.00      -4.00          0         43
SP H 2010   1165.00 C          2.40       3.45       2.30       3.45      +0.90         68       2943
SP H 2010   1165.00 P                    22.70      22.70      22.70     +22.70          0          0
SP H 2010   1170.00 C          1.95       2.45       1.95       2.45      +0.65       1852       4041
SP H 2010   1170.00 P                    31.30      26.70      26.70      -4.60          0          0
SP H 2010   1175.00 C          1.70       1.70       1.70       1.70      +0.45         69       3896
SP H 2010   1175.00 P                    35.70      31.00      31.00      -4.70          0          0
SP H 2010   1180.00 C          1.20       1.25       1.20       1.25      +0.30        411       2518
SP H 2010   1180.00 P                    40.40      35.50      35.50      -4.90          0          0
SP H 2010   1185.00 C          0.95       0.95       0.90       0.90      +0.15          0        516
SP H 2010   1185.00 P                    45.20      40.20      40.20      -5.00          0          0
SP H 2010   1190.00 C          0.55       0.65       0.55       0.65      +0.05        205       1817
SP H 2010   1195.00 C                     0.50       0.45       0.50      +0.05          0        200
SP H 2010   1200.00 C          0.40       0.40       0.35       0.35          0          2       5823
SP H 2010   1200.00 P                    59.80      54.60      54.60      -5.20          0         11
SP H 2010   1205.00 C                     0.30       0.30       0.30          0          0        178
SP H 2010   1210.00 C                     0.25       0.25       0.25          0          4        798
SP H 2010   1210.00 P                    69.70      64.50      64.50      -5.20          0          4
SP H 2010   1215.00 C                     0.20       0.20       0.20          0          0         71
SP H 2010   1220.00 C                     0.20       0.20       0.20          0        100        480
SP H 2010   1225.00 C                     0.15       0.15       0.15          0         21       5136
SP H 2010   1225.00 P                    84.60      79.40      79.40      -5.20          0          0
SP H 2010   1230.00 C                     0.15       0.15       0.15          0         17        990
SP H 2010   1235.00 C                     0.10       0.10       0.10          0          0        904
SP H 2010   1240.00 C                     0.10       0.10       0.10          0         21       1969
SP H 2010   1245.00 C                     0.05       0.05       0.05          0          0         59
SP H 2010   1250.00 C                     0.05       0.05       0.05          0         24       1690
SP H 2010   1300.00 P                   159.50     154.30     154.30      -5.20          0          1
SP H 2010   1350.00 P                   209.50     204.30     204.30      -5.20          0          0
SP H 2010   1500.00 P                   359.50     354.30     354.30      -5.20          0          0
SP J 2010   750.00 P                      0.05       0.05       0.05          0        165       4001
SP J 2010   760.00 P                      0.05       0.05       0.05          0          0          2
SP J 2010   770.00 P                      0.10       0.10       0.10          0          0          0
SP J 2010   775.00 P           0.10       0.10       0.05       0.05      -0.05        595        958
SP J 2010   780.00 P                      0.10       0.05       0.05      -0.05          0          0
SP J 2010   790.00 P                      0.10       0.10       0.10          0          0          0
SP J 2010   800.00 C                    341.10     335.80     341.10      +5.30          0          0
SP J 2010   800.00 P                      0.15       0.10       0.10      -0.05         90       3191
SP J 2010   810.00 P                      0.15       0.15       0.15          0          0        226
SP J 2010   820.00 P                      0.20       0.15       0.15      -0.05          0          7
SP J 2010   825.00 P                      0.20       0.20       0.20          0          0        173
SP J 2010   830.00 P                      0.20       0.20       0.20          0          0        214
SP J 2010   840.00 P                      0.25       0.25       0.25          0          0        439
SP J 2010   845.00 P                      0.30       0.25       0.30      +0.05          0          2
SP J 2010   850.00 P           0.30       0.30       0.30       0.30      +0.05          0       2711
SP J 2010   860.00 P                      0.40       0.30       0.40      +0.10          0        168
SP J 2010   865.00 P                      0.45       0.30       0.45      +0.15          0          2
SP J 2010   870.00 P                      0.45       0.35       0.45      +0.10          4         28
SP J 2010   875.00 P                      0.50       0.35       0.50      +0.15          2        685
SP J 2010   880.00 P                      0.55       0.40       0.55      +0.15          0        151
SP J 2010   885.00 P                      0.55       0.45       0.55      +0.10          0          1
SP J 2010   890.00 P                      0.60       0.45       0.60      +0.15          0        295
SP J 2010   895.00 P                      0.65       0.50       0.65      +0.15          0          0
SP J 2010   900.00 C                    241.60     236.20     241.60      +5.40          0          0
SP J 2010   900.00 P           0.50       0.70       0.50       0.65      +0.10          6       6224
SP J 2010   910.00 P                      0.75       0.65       0.75      +0.10          0       1987
SP J 2010   915.00 P                      0.80       0.70       0.80      +0.10          0         60
SP J 2010   920.00 P                      0.85       0.75       0.85      +0.10          0        826
SP J 2010   925.00 C                    216.80     211.40     216.80      +5.40          0          0
SP J 2010   925.00 P           0.70       0.90       0.70       0.90      +0.10          2        695
SP J 2010   930.00 P                      0.95       0.85       0.95      +0.10          4        349
SP J 2010   935.00 C                    206.90     201.50     206.90      +5.40          0          0
SP J 2010   935.00 P                      1.00       0.90       1.00      +0.10          0        360
SP J 2010   940.00 C                    202.00     196.60     202.00      +5.40          0          4
SP J 2010   940.00 P                      1.05       0.95       1.05      +0.10          0       2935
SP J 2010   945.00 P                      1.10       1.05       1.10      +0.05          0          2
SP J 2010   950.00 C                    192.20     186.80     192.20      +5.40          0          0
SP J 2010   950.00 P           1.00       1.20       1.00       1.20      +0.10        166       4265
SP J 2010   955.00 P                      1.25       1.20       1.25      +0.05          0        438
SP J 2010   960.00 P           1.10       1.35       1.10       1.35      +0.10          1       2610
SP J 2010   965.00 P                      1.45       1.35       1.45      +0.10          0         52
SP J 2010   970.00 P                      1.50       1.45       1.50      +0.05          0        910
SP J 2010   975.00 C                    167.60     162.20     167.60      +5.40          0          0
SP J 2010   975.00 P                      1.60       1.55       1.60      +0.05          9       1225
SP J 2010   980.00 C                    162.70     157.30     162.70      +5.40          0          0
SP J 2010   980.00 P           1.50       1.75       1.50       1.75      +0.10          4       2275
SP J 2010   985.00 P                      1.85       1.75       1.85      +0.10          0         81
SP J 2010   990.00 C                    152.90     147.60     152.90      +5.30          0          0
SP J 2010   990.00 P                      1.95       1.90       1.95      +0.05        876       2174
SP J 2010   995.00 P                      2.10       2.05       2.10      +0.05          0          2
SP J 2010   1000.00 C                   143.20     137.90     143.20      +5.30          0          0
SP J 2010   1000.00 P          2.00       2.25       2.00       2.25      +0.05        112       4226
SP J 2010   1005.00 P                     2.40       2.35       2.40      +0.05          0          6
SP J 2010   1010.00 C                   133.50     128.20     133.50      +5.30          0          0
SP J 2010   1010.00 P          2.30       2.55       2.30       2.55          0          0       1736
SP J 2010   1015.00 P                     2.75       2.75       2.75          0          0         11
SP J 2010   1020.00 C                   123.90     118.60     123.90      +5.30          0          0
SP J 2010   1020.00 P                     2.95       2.95       2.95          0        261       5331
SP J 2010   1025.00 C                   119.10     113.90     119.10      +5.20          0          0
SP J 2010   1025.00 P          2.85       3.15       2.85       3.15      -0.05        217       1815
SP J 2010   1030.00 C                   114.40     109.20     114.40      +5.20          0          0
SP J 2010   1030.00 P          3.05       3.40       3.05       3.40      -0.05        123       2395
SP J 2010   1035.00 C                   109.70     104.50     109.70      +5.20          0          0
SP J 2010   1035.00 P                     3.75       3.65       3.65      -0.10          1          3
SP J 2010   1040.00 C                   105.00      99.80     105.00      +5.20          0          4
SP J 2010   1040.00 P          3.40       3.95       3.40       3.95      -0.15        109       1550
SP J 2010   1045.00 C                   100.30      95.20     100.30      +5.10          0          0
SP J 2010   1045.00 P          4.00       4.25       4.00       4.25      -0.20          0        926
SP J 2010   1050.00 C                    95.70      90.60      95.70      +5.10          0         25
SP J 2010   1050.00 P          4.00       4.65       4.00       4.65      -0.20        356       6445
SP J 2010   1055.00 C                    91.10      86.00      91.10      +5.10          0          0
SP J 2010   1055.00 P                     5.30       5.10       5.10      -0.20          1          1
SP J 2010   1060.00 C                    86.50      81.50      86.50      +5.00          0         15
SP J 2010   1060.00 P                     5.80       5.50       5.50      -0.30          0       3744
SP J 2010   1065.00 C                    82.00      77.00      82.00      +5.00          0          0
SP J 2010   1065.00 P                     6.30       6.00       6.00      -0.30          0          0
SP J 2010   1070.00 C                    77.50      72.60      77.50      +4.90          0          0
SP J 2010   1070.00 P                     6.90       6.50       6.50      -0.40        602       5895
SP J 2010   1075.00 C                    73.10      68.20      73.10      +4.90          0        250
SP J 2010   1075.00 P          6.90       7.20       6.90       7.10      -0.40        206       1868
SP J 2010   1080.00 C                    68.70      63.90      68.70      +4.80          0         62
SP J 2010   1080.00 P          7.00       7.90       7.00       7.70      -0.50          4        247
SP J 2010   1085.00 C                    64.40      59.70      64.40      +4.70          0          2
SP J 2010   1085.00 P                     9.00       8.40       8.40      -0.60          0          0
SP J 2010   1090.00 C                    60.20      55.70      60.20      +4.50          0        222
SP J 2010   1090.00 P          9.50       9.50       9.20       9.20      -0.70          1        332
SP J 2010   1095.00 C                    56.20      51.70      56.20      +4.50          0          0
SP J 2010   1095.00 P                    10.90      10.10      10.10      -0.80          0          4
SP J 2010   1100.00 C                    52.30      47.80      52.30      +4.50          2       1777
SP J 2010   1100.00 P         11.20      11.20      10.30      11.20      -0.80        832       1627
SP J 2010   1105.00 C                    48.40      44.00      48.40      +4.40          0          2
SP J 2010   1105.00 P         12.30      12.30      12.30      12.30      -0.90          0          0
SP J 2010   1110.00 C                    44.60      40.30      44.60      +4.30          0       1228
SP J 2010   1110.00 P         13.50      13.50      13.50      13.50      -1.00          3        306
SP J 2010   1115.00 C                    41.00      36.80      41.00      +4.20          0          4
SP J 2010   1115.00 P         14.80      14.90      14.80      14.90      -1.10          0          1
SP J 2010   1120.00 C                    37.40      33.30      37.40      +4.10         25       1475
SP J 2010   1120.00 P         14.80      16.30      14.80      16.30      -1.20        195       2667
SP J 2010   1125.00 C                    34.00      30.10      34.00      +3.90          0       4137
SP J 2010   1125.00 P         18.00      18.00      17.90      17.90      -1.40          0       1135
SP J 2010   1130.00 C                    30.70      27.00      30.70      +3.70          0        152
SP J 2010   1130.00 P         18.60      19.60      18.60      19.60      -1.60         10        113
SP J 2010   1135.00 C                    27.60      24.10      27.60      +3.50          0       3105
SP J 2010   1135.00 P                    23.30      21.50      21.50      -1.80         15         27
SP J 2010   1140.00 C                    24.70      21.30      24.70      +3.40         35        941
SP J 2010   1140.00 P         23.00      23.60      23.00      23.60      -1.90         36        228
SP J 2010   1145.00 C         21.00      21.90      21.00      21.90      +3.10       1151       2453
SP J 2010   1145.00 P                    28.00      25.80      25.80      -2.20         50         50
SP J 2010   1150.00 C         17.00      19.40      17.00      19.40      +2.90        188       4094
SP J 2010   1150.00 P                    30.70      28.30      28.30      -2.40        215        945
SP J 2010   1155.00 C         14.80      17.00      14.80      17.00      +2.70       1150       3161
SP J 2010   1155.00 P                    33.50      30.90      30.90      -2.60          0          0
SP J 2010   1160.00 C         13.60      14.80      13.60      14.80      +2.40         21        838
SP J 2010   1160.00 P                    36.60      33.70      33.70      -2.90          0          4
SP J 2010   1165.00 C         10.70      12.70      10.70      12.70      +2.10          1       2679
SP J 2010   1170.00 C          9.10      11.10       9.10      11.10      +2.20        998       2035
SP J 2010   1170.00 P                    43.10      40.00      40.00      -3.10          2          4
SP J 2010   1175.00 C          8.00       9.60       8.00       9.60      +2.00        548       2075
SP J 2010   1175.00 P                    46.80      43.50      43.50      -3.30          0        200
SP J 2010   1180.00 C          6.50       8.30       6.50       8.30      +1.80         87       2099
SP J 2010   1180.00 P                    50.70      47.20      47.20      -3.50          2          0
SP J 2010   1185.00 C                     7.10       5.50       7.10      +1.60          0        194
SP J 2010   1185.00 P                    54.70      51.00      51.00      -3.70          0          0
SP J 2010   1190.00 C                     6.00       4.55       6.00      +1.45        317       2104
SP J 2010   1195.00 C                     5.10       3.80       5.10      +1.30          0        307
SP J 2010   1200.00 C          3.25       4.25       3.25       4.25      +1.10        307       3636
SP J 2010   1200.00 P                    67.30      63.10      63.10      -4.20          0          2
SP J 2010   1205.00 C          2.80       3.55       2.80       3.55      +1.00          0        574
SP J 2010   1210.00 C          2.00       2.90       2.00       2.90      +0.80          8       1184
SP J 2010   1215.00 C                     2.40       1.70       2.40      +0.70        111        111
SP J 2010   1220.00 C                     1.95       1.35       1.95      +0.60         43       1345
SP J 2010   1225.00 C                     1.70       1.10       1.70      +0.60          1       2218
SP J 2010   1230.00 C                     1.45       0.90       1.45      +0.55          0        998
SP J 2010   1235.00 C                     1.25       0.75       1.25      +0.50          0          0
SP J 2010   1240.00 C                     1.10       0.65       1.10      +0.45        153        627
SP J 2010   1245.00 C                     0.95       0.50       0.95      +0.45          0          0
SP J 2010   1250.00 C          0.55       0.80       0.50       0.80      +0.35          3        894
SP J 2010   1260.00 C                     0.60       0.30       0.60      +0.30          0          1
SP J 2010   1270.00 C                     0.45       0.20       0.45      +0.25          0         15
SP J 2010   1275.00 C          0.30       0.40       0.30       0.40      +0.25          0          0
SP J 2010   1280.00 C                     0.35       0.15       0.35      +0.20          0          5
SP J 2010   1285.00 C                     0.30       0.10       0.30      +0.20          0          0
SP J 2010   1290.00 C                     0.25       0.10       0.25      +0.15          0          0
SP J 2010   1300.00 C                     0.20       0.05       0.20      +0.15          0         13
SP J 2010   1310.00 C                     0.15       0.15       0.15      +0.15          0          0
SP J 2010   1320.00 C                     0.10       0.10       0.10      +0.10          0          0
SP J 2010   1325.00 C                     0.10       0.10       0.10      +0.10          0          0
SP J 2010   1330.00 C                     0.10       0.10       0.10      +0.10          0          0
SP J 2010   1340.00 C                     0.05       0.05       0.05      +0.05          0          0
SP J 2010   1350.00 C                     0.05       0.05       0.05      +0.05          0          0
SP J 2010   1400.00 P                   264.20     258.90     258.90      -5.30          0          0
SP K 2010   650.00 P                      0.05       0.05       0.05          0        180       1300
SP K 2010   670.00 P                      0.10       0.10       0.10          0         20         20
SP K 2010   675.00 P           0.10       0.10       0.05       0.05      -0.10         30         60
SP K 2010   680.00 P                      0.15       0.05       0.05      -0.10          0          0
SP K 2010   690.00 P                      0.15       0.10       0.10      -0.05          0          0
SP K 2010   700.00 P           0.15       0.15       0.10       0.10      -0.10          0       1271
SP K 2010   710.00 P                      0.25       0.10       0.10      -0.15          0          0
SP K 2010   715.00 P                      0.25       0.15       0.15      -0.10          0          0
SP K 2010   720.00 P                      0.25       0.15       0.15      -0.10          0          0
SP K 2010   725.00 P                      0.30       0.15       0.15      -0.15         45         45
SP K 2010   730.00 P                      0.30       0.20       0.20      -0.10          0          0
SP K 2010   740.00 P                      0.35       0.25       0.25      -0.10          0         18
SP K 2010   750.00 P                      0.40       0.30       0.30      -0.10          0        104
SP K 2010   760.00 P                      0.45       0.35       0.35      -0.10          0          0
SP K 2010   770.00 P                      0.45       0.40       0.40      -0.05          0          0
SP K 2010   775.00 P                      0.50       0.45       0.45      -0.05          1          3
SP K 2010   780.00 P                      0.50       0.50       0.50          0          0          0
SP K 2010   790.00 P                      0.60       0.60       0.60          0          0          0
SP K 2010   800.00 P           0.70       0.70       0.70       0.70      +0.05          2        367
SP K 2010   810.00 P                      0.85       0.75       0.85      +0.10          0          0
SP K 2010   820.00 P                      0.95       0.85       0.95      +0.10          0          0
SP K 2010   825.00 P                      1.00       0.90       1.00      +0.10          0          0
SP K 2010   830.00 P                      1.05       0.95       1.05      +0.10          0          0
SP K 2010   840.00 P                      1.20       1.10       1.20      +0.10          0        323
SP K 2010   845.00 P                      1.25       1.15       1.25      +0.10          0          0
SP K 2010   850.00 P                      1.30       1.20       1.30      +0.10         77        834
SP K 2010   860.00 P                      1.45       1.40       1.45      +0.05          5         13
SP K 2010   865.00 P                      1.55       1.50       1.55      +0.05          0          0
SP K 2010   870.00 P                      1.65       1.55       1.65      +0.10          0          4
SP K 2010   875.00 P                      1.70       1.65       1.70      +0.05          0        117
SP K 2010   880.00 P                      1.80       1.75       1.80      +0.05          0          0
SP K 2010   885.00 P                      1.90       1.80       1.90      +0.10          0          0
SP K 2010   890.00 P                      2.00       1.90       2.00      +0.10          0         42
SP K 2010   900.00 P                      2.20       2.10       2.20      +0.10          0        426
SP K 2010   910.00 P                      2.45       2.35       2.45      +0.10          0        165
SP K 2010   915.00 P                      2.60       2.45       2.60      +0.15          0          0
SP K 2010   920.00 C                    223.50     218.10     223.50      +5.40          0          0
SP K 2010   920.00 P           2.60       2.75       2.60       2.75      +0.15          0        138
SP K 2010   925.00 P                      2.90       2.75       2.90      +0.15          0        437
SP K 2010   930.00 P                      3.05       2.90       3.05      +0.15          0        140
SP K 2010   935.00 P                      3.25       3.10       3.25      +0.15          0         74
SP K 2010   940.00 P                      3.40       3.25       3.40      +0.15        341        875
SP K 2010   950.00 P                      3.80       3.65       3.80      +0.15        361        866
SP K 2010   955.00 P                      4.00       3.85       4.00      +0.15          0          0
SP K 2010   960.00 C                    185.10     179.60     185.10      +5.50          0          0
SP K 2010   960.00 P                      4.25       4.05       4.25      +0.20         24        775
SP K 2010   965.00 P                      4.50       4.30       4.50      +0.20          0          0
SP K 2010   970.00 P                      4.75       4.55       4.75      +0.20        143        595
SP K 2010   975.00 P           4.40       5.00       4.40       5.00      +0.15          0        482
SP K 2010   980.00 P                      5.30       5.20       5.30      +0.10        330        805
SP K 2010   985.00 P                      5.60       5.50       5.60      +0.10          0          0
SP K 2010   990.00 P                      5.90       5.80       5.90      +0.10        507       1605
SP K 2010   995.00 P                      6.20       6.20       6.20          0          0          0
SP K 2010   1000.00 C                   147.40     142.20     147.40      +5.20          0          4
SP K 2010   1000.00 P          6.40       6.50       6.40       6.50      -0.10          3       5077
SP K 2010   1005.00 P                     7.00       6.90       6.90      -0.10          0          0
SP K 2010   1010.00 P                     7.40       7.30       7.30      -0.10          4        151
SP K 2010   1015.00 P                     7.90       7.70       7.70      -0.20          0          0
SP K 2010   1020.00 C                   129.10     124.00     129.10      +5.10          0          4
SP K 2010   1020.00 P          8.00       8.20       7.50       8.20      -0.20         10       1514
SP K 2010   1025.00 P                     8.90       8.70       8.70      -0.20          0       1533
SP K 2010   1030.00 C                   120.10     115.00     120.10      +5.10          0          0
SP K 2010   1030.00 P                     9.40       9.20       9.20      -0.20          5       3032
SP K 2010   1035.00 P                    10.00       9.80       9.80      -0.20          0          2
SP K 2010   1040.00 P                    10.60      10.40      10.40      -0.20        742       5648
SP K 2010   1045.00 C                   107.00     101.80     107.00      +5.20          0          0
SP K 2010   1045.00 P                    11.20      11.10      11.10      -0.10          0          2
SP K 2010   1050.00 C                   102.70      97.50     102.70      +5.20          9         12
SP K 2010   1050.00 P                    11.90      11.80      11.80      -0.10         52        870
SP K 2010   1055.00 C                    98.40      93.40      98.40      +5.00          0          0
SP K 2010   1055.00 P                    12.70      12.50      12.50      -0.20          1          1
SP K 2010   1060.00 C                    94.30      89.20      94.30      +5.10          9        259
SP K 2010   1060.00 P                    13.50      13.30      13.30      -0.20          3        103
SP K 2010   1065.00 C                    90.20      85.10      90.20      +5.10          0          0
SP K 2010   1065.00 P                    14.40      14.20      14.20      -0.20          0          0
SP K 2010   1070.00 C                    86.10      81.00      86.10      +5.10          0          4
SP K 2010   1070.00 P                    15.30      15.10      15.10      -0.20          0          0
SP K 2010   1075.00 C                    82.00      77.00      82.00      +5.00          0         50
SP K 2010   1075.00 P                    16.30      16.00      16.00      -0.30          0        840
SP K 2010   1080.00 C                    78.00      73.00      78.00      +5.00          0         60
SP K 2010   1080.00 P                    17.30      17.00      17.00      -0.30          0          0
SP K 2010   1085.00 C                    74.10      69.10      74.10      +5.00          0          0
SP K 2010   1085.00 P                    18.40      18.10      18.10      -0.30          0          0
SP K 2010   1090.00 C                    70.30      65.30      70.30      +5.00          0          0
SP K 2010   1090.00 P                    19.60      19.30      19.30      -0.30          0       2190
SP K 2010   1095.00 C                    66.50      61.60      66.50      +4.90          0          0
SP K 2010   1095.00 P                    20.90      20.50      20.50      -0.40          0          0
SP K 2010   1100.00 C                    62.80      57.90      62.80      +4.90          0        756
SP K 2010   1100.00 P                    22.20      21.80      21.80      -0.40        151        428
SP K 2010   1105.00 C                    59.10      54.40      59.10      +4.70          0          0
SP K 2010   1105.00 P                    23.70      23.10      23.10      -0.60          0          0
SP K 2010   1110.00 C                    55.60      51.10      55.60      +4.50          0          0
SP K 2010   1110.00 P                    25.30      24.60      24.60      -0.70          0          0
SP K 2010   1115.00 C                    52.20      47.70      52.20      +4.50          0          0
SP K 2010   1115.00 P                    26.90      26.10      26.10      -0.80          0          0
SP K 2010   1120.00 C                    48.90      44.40      48.90      +4.50          0          2
SP K 2010   1120.00 P                    28.60      27.80      27.80      -0.80          0          0
SP K 2010   1125.00 C                    45.60      41.30      45.60      +4.30          0        505
SP K 2010   1125.00 P                    30.50      29.50      29.50      -1.00          6        252
SP K 2010   1130.00 C                    42.40      38.20      42.40      +4.20          0          2
SP K 2010   1130.00 P                    32.40      31.30      31.30      -1.10          0          0
SP K 2010   1135.00 C                    39.30      35.30      39.30      +4.00          0        116
SP K 2010   1135.00 P                    34.50      33.20      33.20      -1.30          0          2
SP K 2010   1140.00 C                    36.40      32.40      36.40      +4.00          2          2
SP K 2010   1140.00 P                    36.60      35.30      35.30      -1.30          0          0
SP K 2010   1145.00 C                    33.50      29.80      33.50      +3.70          0          0
SP K 2010   1145.00 P                    39.00      37.40      37.40      -1.60          2          2
SP K 2010   1150.00 C                    30.80      27.20      30.80      +3.60         12        698
SP K 2010   1150.00 P                    41.40      39.70      39.70      -1.70          0        100
SP K 2010   1155.00 C                    28.20      24.80      28.20      +3.40          0          2
SP K 2010   1160.00 C                    25.70      22.50      25.70      +3.20         30          3
SP K 2010   1165.00 C                    23.40      20.30      23.40      +3.10          0          0
SP K 2010   1170.00 C                    21.10      18.30      21.10      +2.80         20        329
SP K 2010   1175.00 C                    19.20      16.40      19.20      +2.80         20        457
SP K 2010   1180.00 C                    17.30      14.60      17.30      +2.70         10         73
SP K 2010   1185.00 C                    15.60      12.90      15.60      +2.70          0         10
SP K 2010   1190.00 C                    13.90      11.50      13.90      +2.40         20         81
SP K 2010   1190.00 P                    65.60      62.70      62.70      -2.90          0          4
SP K 2010   1195.00 C                    12.40      10.10      12.40      +2.30          0         21
SP K 2010   1200.00 C                    11.00       8.90      11.00      +2.10         45        661
SP K 2010   1200.00 P                    73.00      69.80      69.80      -3.20          0          4
SP K 2010   1205.00 C                     9.70       7.80       9.70      +1.90          0          1
SP K 2010   1210.00 C                     8.60       6.80       8.60      +1.80        154        417
SP K 2010   1215.00 C                     7.50       5.90       7.50      +1.60          0          0
SP K 2010   1220.00 C                     6.50       5.10       6.50      +1.40         21        402
SP K 2010   1220.00 P                    89.20      85.30      85.30      -3.90          0          4
SP K 2010   1225.00 C                     5.60       4.40       5.60      +1.20        305       1301
SP K 2010   1230.00 C                     4.95       3.75       4.95      +1.20        280        649
SP K 2010   1230.00 P                    97.80      93.70      93.70      -4.10          0          0
SP K 2010   1235.00 C                     4.35       3.15       4.35      +1.20         10         10
SP K 2010   1235.00 P                   102.20      98.10      98.10      -4.10          0          0
SP K 2010   1240.00 C                     3.85       2.65       3.85      +1.20        154        199
SP K 2010   1245.00 C                     3.35       2.35       3.35      +1.00          0          0
SP K 2010   1250.00 C                     2.95       2.05       2.95      +0.90        219        250
SP K 2010   1260.00 C                     2.20       1.55       2.20      +0.65          0          0
SP K 2010   1270.00 C                     1.65       1.15       1.65      +0.50          0          0
SP K 2010   1275.00 C                     1.45       1.00       1.45      +0.45          0          0
SP K 2010   1280.00 C                     1.25       0.90       1.25      +0.35          0          0
SP K 2010   1285.00 C                     1.05       0.75       1.05      +0.30          0          0
SP K 2010   1290.00 C                     0.90       0.65       0.90      +0.25          0          0
SP K 2010   1300.00 C                     0.65       0.50       0.65      +0.15          0         82
SP K 2010   1325.00 C                     0.30       0.25       0.30      +0.05          0          0
SP K 2010   1350.00 C                     0.15       0.10       0.15      +0.05          0          0
SP K 2010   1375.00 C                     0.10       0.05       0.10      +0.05          0          0
SP K 2010   1400.00 C                     0.05       0.05       0.05          0          0          0
SP M 2010   425.00 P                      0.05       0.05       0.05          0          0         12
SP M 2010   450.00 P                      0.10       0.10       0.10          0          0         20
SP M 2010   475.00 P                      0.10       0.10       0.10          0          0          0
SP M 2010   500.00 P                      0.10       0.05       0.10      +0.05          0        534
SP M 2010   525.00 P                      0.15       0.05       0.15      +0.10          0        115
SP M 2010   550.00 P                      0.15       0.10       0.15      +0.05          0         14
SP M 2010   575.00 P                      0.20       0.10       0.20      +0.10          0         15
SP M 2010   580.00 P                      0.20       0.10       0.20      +0.10          0          0
SP M 2010   590.00 P                      0.20       0.15       0.20      +0.05          0          0
SP M 2010   600.00 P                      0.25       0.15       0.25      +0.10          0         10
SP M 2010   610.00 P                      0.25       0.15       0.25      +0.10          0          0
SP M 2010   625.00 P                      0.25       0.20       0.25      +0.05          0         57
SP M 2010   650.00 P                      0.30       0.30       0.30          0          0       1743
SP M 2010   675.00 P                      0.40       0.40       0.40          0          0         48
SP M 2010   680.00 P                      0.45       0.40       0.45      +0.05          0          0
SP M 2010   690.00 P                      0.50       0.45       0.50      +0.05          0          0
SP M 2010   700.00 P                      0.55       0.50       0.55      +0.05          0       1345
SP M 2010   710.00 P                      0.60       0.60       0.60          0          0          0
SP M 2010   720.00 P                      0.70       0.65       0.70      +0.05          0         42
SP M 2010   725.00 P                      0.70       0.70       0.70          0          0          2
SP M 2010   730.00 P                      0.75       0.75       0.75          0          0          0
SP M 2010   740.00 P                      0.85       0.80       0.85      +0.05          0         23
SP M 2010   750.00 P                      0.95       0.90       0.95      +0.05          0         94
SP M 2010   760.00 P                      1.05       1.00       1.05      +0.05          0          0
SP M 2010   770.00 P           1.05       1.15       1.05       1.15      +0.05          0        350
SP M 2010   775.00 P                      1.20       1.15       1.20      +0.05          0          0
SP M 2010   780.00 C                    361.80     356.50     361.80      +5.30          0          0
SP M 2010   780.00 P                      1.25       1.25       1.25          0          0         40
SP M 2010   790.00 P                      1.40       1.35       1.40      +0.05          0          0
SP M 2010   800.00 C                    342.10     336.70     342.10      +5.40          0          0
SP M 2010   800.00 P           1.40       1.55       1.40       1.55      +0.05          0        274
SP M 2010   810.00 P                      1.70       1.65       1.70      +0.05          0          4
SP M 2010   820.00 P                      1.85       1.85       1.85          0          0          6
SP M 2010   825.00 P                      1.95       1.90       1.95      +0.05          0        103
SP M 2010   830.00 P                      2.05       2.00       2.05      +0.05          0          0
SP M 2010   840.00 P                      2.25       2.25       2.25          0          0         28
SP M 2010   845.00 P                      2.35       2.35       2.35          0          0          0
SP M 2010   850.00 C                    293.10     287.70     293.10      +5.40          0          1
SP M 2010   850.00 P                      2.50       2.45       2.50      +0.05          0        648
SP M 2010   860.00 P                      2.75       2.70       2.75      +0.05         89         89
SP M 2010   865.00 P                      2.85       2.85       2.85          0          0          0
SP M 2010   870.00 P                      3.00       3.00       3.00          0          0          1
SP M 2010   875.00 C                    268.70     263.40     268.70      +5.30          0          0
SP M 2010   875.00 P                      3.15       3.15       3.15          0          0        109
SP M 2010   880.00 C                    263.90     258.60     263.90      +5.30          0          0
SP M 2010   880.00 P                      3.30       3.30       3.30          0          0         39
SP M 2010   890.00 P                      3.65       3.65       3.65          0          0          0
SP M 2010   900.00 C                    244.60     239.40     244.60      +5.20          0         32
SP M 2010   900.00 P           3.60       4.00       3.60       4.00      -0.05          0        701
SP M 2010   910.00 P                      4.45       4.40       4.40      -0.05          0          0
SP M 2010   915.00 P                      4.70       4.60       4.60      -0.10          0          0
SP M 2010   920.00 C                    225.50     220.20     225.50      +5.30          0          0
SP M 2010   920.00 P                      4.90       4.85       4.85      -0.05          0        450
SP M 2010   925.00 C                    220.70     215.40     220.70      +5.30          0          0
SP M 2010   925.00 P                      5.10       5.10       5.10          0         89        239
SP M 2010   930.00 C                    216.00     210.80     216.00      +5.20          0          0
SP M 2010   930.00 P                      5.40       5.40       5.40          0          0         12
SP M 2010   935.00 P                      5.70       5.60       5.60      -0.10          0          0
SP M 2010   940.00 C                    206.60     201.40     206.60      +5.20          0          0
SP M 2010   940.00 P                      6.00       5.90       5.90      -0.10          0        190
SP M 2010   950.00 C                    197.20     192.00     197.20      +5.20          0          0
SP M 2010   950.00 P                      6.60       6.50       6.50      -0.10         20       5213
SP M 2010   955.00 P                      6.90       6.80       6.80      -0.10          0          0
SP M 2010   960.00 C                    187.80     182.60     187.80      +5.20          0          0
SP M 2010   960.00 P                      7.20       7.10       7.10      -0.10          0        394
SP M 2010   965.00 P                      7.60       7.50       7.50      -0.10          0          0
SP M 2010   970.00 C                    178.60     173.40     178.60      +5.20          0          0
SP M 2010   970.00 P                      8.00       7.90       7.90      -0.10          0         45
SP M 2010   975.00 C                    174.00     168.80     174.00      +5.20          0          0
SP M 2010   975.00 P                      8.40       8.30       8.30      -0.10          0        393
SP M 2010   980.00 C                    169.40     164.20     169.40      +5.20          0          0
SP M 2010   980.00 P                      8.80       8.70       8.70      -0.10         15         47
SP M 2010   985.00 P                      9.30       9.10       9.10      -0.20          0          0
SP M 2010   990.00 C                    160.30     155.30     160.30      +5.00          0          0
SP M 2010   990.00 P                      9.80       9.50       9.50      -0.30          0          0
SP M 2010   995.00 P                     10.30      10.00      10.00      -0.30          0          0
SP M 2010   1000.00 C                   151.30     146.30     151.30      +5.00          0        123
SP M 2010   1000.00 P          9.80      10.50       9.80      10.50      -0.30        103       2764
SP M 2010   1005.00 P                    11.40      11.00      11.00      -0.40          0          0
SP M 2010   1010.00 P                    12.00      11.60      11.60      -0.40          0         14
SP M 2010   1015.00 P                    12.60      12.20      12.20      -0.40          0          0
SP M 2010   1020.00 C                   133.60     128.70     133.60      +4.90          0          0
SP M 2010   1020.00 P                    13.20      12.80      12.80      -0.40          0         42
SP M 2010   1025.00 C                   129.30     124.40     129.30      +4.90          0        400
SP M 2010   1025.00 P         12.30      13.50      12.30      13.50      -0.40        100       1487
SP M 2010   1030.00 C                   125.00     120.10     125.00      +4.90          0         40
SP M 2010   1030.00 P                    14.60      14.20      14.20      -0.40          0         40
SP M 2010   1035.00 P                    15.40      14.90      14.90      -0.50          0         13
SP M 2010   1040.00 C                   116.60     111.80     116.60      +4.80          0          0
SP M 2010   1040.00 P                    16.20      15.70      15.70      -0.50          0         46
SP M 2010   1045.00 C                   112.40     107.60     112.40      +4.80          0          0
SP M 2010   1045.00 P                    17.00      16.50      16.50      -0.50          0          0
SP M 2010   1050.00 C                   108.30     103.50     108.30      +4.80          0        395
SP M 2010   1050.00 P                    17.90      17.40      17.40      -0.50        110       1651
SP M 2010   1055.00 C                   104.20      99.40     104.20      +4.80          0          0
SP M 2010   1055.00 P                    18.80      18.30      18.30      -0.50          0          0
SP M 2010   1060.00 C                   100.10      95.40     100.10      +4.70          0         26
SP M 2010   1060.00 P                    19.80      19.20      19.20      -0.60          2       2927
SP M 2010   1065.00 C                    96.10      91.40      96.10      +4.70          0          0
SP M 2010   1065.00 P                    20.80      20.20      20.20      -0.60          0          0
SP M 2010   1070.00 C                    92.20      87.50      92.20      +4.70          0        155
SP M 2010   1070.00 P                    21.90      21.30      21.30      -0.60          2          2
SP M 2010   1075.00 C                    88.30      83.60      88.30      +4.70          0       1325
SP M 2010   1075.00 P                    23.00      22.40      22.40      -0.60          0       1050
SP M 2010   1080.00 C                    84.40      79.90      84.40      +4.50          0         50
SP M 2010   1080.00 P                    24.20      23.50      23.50      -0.70          0         69
SP M 2010   1085.00 C                    80.70      76.20      80.70      +4.50          0          0
SP M 2010   1085.00 P                    25.50      24.70      24.70      -0.80          0          0
SP M 2010   1090.00 C                    77.00      72.50      77.00      +4.50          0          1
SP M 2010   1090.00 P                    26.80      26.00      26.00      -0.80          0          1
SP M 2010   1095.00 C                    73.30      68.90      73.30      +4.40          0          0
SP M 2010   1095.00 P                    28.20      27.30      27.30      -0.90          0          0
SP M 2010   1100.00 C                    69.70      65.40      69.70      +4.30          0        670
SP M 2010   1100.00 P                    29.70      28.70      28.70      -1.00         50        995
SP M 2010   1105.00 C                    66.30      61.90      66.30      +4.40          0          0
SP M 2010   1105.00 P                    31.20      30.30      30.30      -0.90          0          0
SP M 2010   1110.00 C                    62.90      58.60      62.90      +4.30          0          2
SP M 2010   1110.00 P                    32.90      31.90      31.90      -1.00          0         31
SP M 2010   1115.00 C                    59.50      55.30      59.50      +4.20          0          0
SP M 2010   1115.00 P                    34.60      33.50      33.50      -1.10          0          0
SP M 2010   1120.00 C                    56.30      52.20      56.30      +4.10          0          2
SP M 2010   1120.00 P                    36.40      35.30      35.30      -1.10          0        106
SP M 2010   1125.00 C                    53.20      49.10      53.20      +4.10         25       1498
SP M 2010   1125.00 P                    38.30      37.10      37.10      -1.20          3        675
SP M 2010   1130.00 C                    50.00      46.10      50.00      +3.90          0          1
SP M 2010   1130.00 P                    40.30      38.90      38.90      -1.40          0          4
SP M 2010   1135.00 C                    46.90      43.10      46.90      +3.80         20         42
SP M 2010   1135.00 P                    42.30      40.80      40.80      -1.50         20         42
SP M 2010   1140.00 C                    44.00      40.30      44.00      +3.70          0         40
SP M 2010   1140.00 P                    44.50      42.90      42.90      -1.60         80        281
SP M 2010   1145.00 C                    41.10      37.50      41.10      +3.60          0          0
SP M 2010   1145.00 P                    46.70      45.00      45.00      -1.70          0          0
SP M 2010   1150.00 C         37.00      38.30      37.00      38.30      +3.50        101        929
SP M 2010   1150.00 P         45.30      47.20      45.00      47.20      -1.80          2        264
SP M 2010   1155.00 C                    35.60      32.20      35.60      +3.40          0          0
SP M 2010   1160.00 C                    33.10      29.80      33.10      +3.30          0          3
SP M 2010   1160.00 P                    53.90      52.00      52.00      -1.90          0          0
SP M 2010   1165.00 C                    30.60      27.50      30.60      +3.10          0          0
SP M 2010   1170.00 C                    28.30      25.20      28.30      +3.10          1          1
SP M 2010   1175.00 C         23.00      26.00      23.00      26.00      +2.90         35       1064
SP M 2010   1175.00 P                    62.20      59.80      59.80      -2.40          0          0
SP M 2010   1180.00 C                    24.00      21.20      24.00      +2.80          0        208
SP M 2010   1180.00 P                    65.30      62.80      62.80      -2.50          0          0
SP M 2010   1185.00 C         21.00      22.00      21.00      22.00      +2.70          0          0
SP M 2010   1190.00 C                    20.20      17.60      20.20      +2.60          0          1
SP M 2010   1195.00 C                    18.40      15.90      18.40      +2.50          0          0
SP M 2010   1200.00 C         15.50      16.70      15.50      16.70      +2.30          0       1963
SP M 2010   1200.00 P                    78.40      75.50      75.50      -2.90          0          0
SP M 2010   1205.00 C                    15.20      12.90      15.20      +2.30          0          0
SP M 2010   1210.00 C                    13.70      11.60      13.70      +2.10          0          5
SP M 2010   1215.00 C                    12.30      10.30      12.30      +2.00          0          0
SP M 2010   1220.00 C                    11.10       9.20      11.10      +1.90        100        325
SP M 2010   1225.00 C                     9.90       8.10       9.90      +1.80          0        578
SP M 2010   1225.00 P                    97.10      93.60      93.60      -3.50          0        200
SP M 2010   1230.00 C                     8.90       7.20       8.90      +1.70          0         23
SP M 2010   1235.00 C                     8.00       6.40       8.00      +1.60          0          0
SP M 2010   1240.00 C                     7.10       5.60       7.10      +1.50          0          4
SP M 2010   1245.00 C                     6.30       4.95       6.30      +1.35          0          0
SP M 2010   1250.00 C          4.80       5.60       4.80       5.60      +1.25        100       3625
SP M 2010   1250.00 P                   118.30     114.30     114.30      -4.00          0          0
SP M 2010   1260.00 C                     4.35       3.30       4.35      +1.05          0          5
SP M 2010   1270.00 C                     3.35       2.45       3.35      +0.90          0          0
SP M 2010   1275.00 C                     2.90       2.10       2.90      +0.80          0         53
SP M 2010   1275.00 P                   141.00     136.50     136.50      -4.50          0          0
SP M 2010   1280.00 C                     2.55       1.85       2.55      +0.70          0          6
SP M 2010   1285.00 C                     2.25       1.60       2.25      +0.65          0        385
SP M 2010   1290.00 C                     2.00       1.35       2.00      +0.65          0        394
SP M 2010   1300.00 C                     1.55       1.00       1.55      +0.55          0        953
SP M 2010   1300.00 P                   164.90     160.10     160.10      -4.80          0          3
SP M 2010   1310.00 C                     1.20       0.75       1.20      +0.45          0          0
SP M 2010   1320.00 C                     0.90       0.55       0.90      +0.35          0          6
SP M 2010   1325.00 C                     0.75       0.45       0.75      +0.30          0         36
SP M 2010   1330.00 C                     0.65       0.40       0.65      +0.25          0          0
SP M 2010   1340.00 C                     0.50       0.30       0.50      +0.20          0          0
SP M 2010   1350.00 C                     0.35       0.25       0.35      +0.10         18        519
SP M 2010   1375.00 C                     0.20       0.15       0.20      +0.05          0          0
SP M 2010   1380.00 C          0.10       0.20       0.10       0.20      +0.10          2        362
SP M 2010   1400.00 C                     0.10       0.10       0.10          0          0        370
SP M 2010   1400.00 P                   264.20     258.90     258.90      -5.30          0          0
SP M 2010   1425.00 C                     0.05       0.05       0.05          0          0          0
SP M 2010   1600.00 P                   464.20     458.90     458.90      -5.30          0          0
SP N 2010   550.00 P                      0.25       0.25       0.25          0          0          0
SP N 2010   575.00 P                      0.30       0.30       0.30          0          0          0
SP N 2010   600.00 P                      0.40       0.40       0.40          0          0          0
SP N 2010   625.00 P                      0.55       0.55       0.55          0          0          0
SP N 2010   650.00 P                      0.65       0.65       0.65          0          0          0
SP N 2010   675.00 P                      0.85       0.85       0.85          0          0          0
SP N 2010   700.00 P                      1.10       1.05       1.10      +0.05          0          0
SP N 2010   725.00 P                      1.35       1.35       1.35          0          0          0
SP N 2010   750.00 P                      1.70       1.70       1.70          0          0          0
SP N 2010   760.00 P                      1.90       1.85       1.90      +0.05          0          0
SP N 2010   770.00 P                      2.10       2.00       2.10      +0.10          0          0
SP N 2010   775.00 P                      2.20       2.10       2.20      +0.10          0          0
SP N 2010   780.00 P                      2.30       2.20       2.30      +0.10          0          0
SP N 2010   790.00 P                      2.50       2.40       2.50      +0.10          0          0
SP N 2010   800.00 P                      2.75       2.65       2.75      +0.10          0          0
SP N 2010   810.00 P                      3.00       2.90       3.00      +0.10          0          0
SP N 2010   820.00 P                      3.25       3.15       3.25      +0.10          0          0
SP N 2010   825.00 P                      3.40       3.25       3.40      +0.15          0          0
SP N 2010   830.00 P                      3.55       3.40       3.55      +0.15          0          0
SP N 2010   840.00 P                      3.90       3.75       3.90      +0.15          0          0
SP N 2010   850.00 P                      4.25       4.10       4.25      +0.15          0          0
SP N 2010   860.00 P                      4.60       4.45       4.60      +0.15          0          0
SP N 2010   870.00 P                      5.00       4.80       5.00      +0.20          0          0
SP N 2010   875.00 P                      5.20       5.00       5.20      +0.20          0          0
SP N 2010   880.00 P                      5.40       5.30       5.40      +0.10          0          0
SP N 2010   890.00 P                      5.90       5.80       5.90      +0.10          0          0
SP N 2010   900.00 P                      6.50       6.40       6.50      +0.10          0          0
SP N 2010   910.00 P                      7.10       7.00       7.10      +0.10          0          0
SP N 2010   920.00 P                      7.70       7.60       7.70      +0.10          0          0
SP N 2010   925.00 P                      8.00       8.00       8.00          0          0          0
SP N 2010   930.00 P                      8.40       8.40       8.40          0          0          0
SP N 2010   940.00 P                      9.20       9.20       9.20          0          0          0
SP N 2010   950.00 P                     10.10      10.00      10.00      -0.10          0          0
SP N 2010   960.00 P                     11.00      10.90      10.90      -0.10          0          0
SP N 2010   970.00 P                     12.00      11.90      11.90      -0.10          0          0
SP N 2010   975.00 P                     12.50      12.40      12.40      -0.10          0          0
SP N 2010   980.00 P                     13.00      12.90      12.90      -0.10          0          0
SP N 2010   990.00 P                     14.20      14.10      14.10      -0.10          0          0
SP N 2010   995.00 C                    155.40     150.10     155.40      +5.30          0          0
SP N 2010   995.00 P                     14.80      14.70      14.70      -0.10          0          0
SP N 2010   1000.00 P                    15.50      15.40      15.40      -0.10          0          0
SP N 2010   1005.00 P                    16.20      16.10      16.10      -0.10          0          0
SP N 2010   1010.00 P                    16.90      16.80      16.80      -0.10          0          0
SP N 2010   1015.00 P                    17.70      17.50      17.50      -0.20          0          0
SP N 2010   1020.00 P                    18.50      18.30      18.30      -0.20          0          0
SP N 2010   1025.00 P                    19.40      19.10      19.10      -0.30          0        100
SP N 2010   1030.00 P                    20.30      20.00      20.00      -0.30          0          0
SP N 2010   1035.00 P                    21.20      20.90      20.90      -0.30          0          0
SP N 2010   1040.00 P                    22.20      21.90      21.90      -0.30          0          0
SP N 2010   1045.00 P                    23.20      22.90      22.90      -0.30          0          0
SP N 2010   1050.00 P                    24.20      23.90      23.90      -0.30          0          0
SP N 2010   1055.00 P                    25.30      24.90      24.90      -0.40          0          0
SP N 2010   1060.00 P                    26.40      26.00      26.00      -0.40          0          0
SP N 2010   1065.00 P                    27.60      27.20      27.20      -0.40          0          0
SP N 2010   1070.00 P                    28.90      28.40      28.40      -0.50          0          0
SP N 2010   1075.00 C                    90.60      85.70      90.60      +4.90          0          0
SP N 2010   1075.00 P                    30.20      29.70      29.70      -0.50          0          0
SP N 2010   1080.00 C                    86.90      82.00      86.90      +4.90          0          0
SP N 2010   1080.00 P                    31.50      31.00      31.00      -0.50          0          0
SP N 2010   1085.00 P                    32.90      32.40      32.40      -0.50          0          0
SP N 2010   1090.00 C                    79.80      75.00      79.80      +4.80          0          0
SP N 2010   1090.00 P                    34.40      33.80      33.80      -0.60          0          0
SP N 2010   1095.00 C                    76.30      71.50      76.30      +4.80          0          0
SP N 2010   1095.00 P                    35.90      35.30      35.30      -0.60          0          0
SP N 2010   1100.00 C                    72.90      68.10      72.90      +4.80          0          0
SP N 2010   1100.00 P                    37.50      36.90      36.90      -0.60          0          0
SP N 2010   1105.00 C                    69.50      64.80      69.50      +4.70          0          0
SP N 2010   1105.00 P                    39.20      38.50      38.50      -0.70          0          0
SP N 2010   1110.00 C                    66.10      61.60      66.10      +4.50          0          0
SP N 2010   1110.00 P                    41.00      40.10      40.10      -0.90          0          0
SP N 2010   1115.00 C                    62.80      58.40      62.80      +4.40          0          0
SP N 2010   1115.00 P                    42.80      41.80      41.80      -1.00          0          0
SP N 2010   1120.00 C                    59.60      55.40      59.60      +4.20          0          0
SP N 2010   1120.00 P                    44.70      43.60      43.60      -1.10          0          0
SP N 2010   1125.00 C                    56.60      52.40      56.60      +4.20          0          0
SP N 2010   1125.00 P                    46.70      45.50      45.50      -1.20          0          0
SP N 2010   1130.00 C                    53.60      49.50      53.60      +4.10          0          0
SP N 2010   1130.00 P                    48.80      47.50      47.50      -1.30          0          0
SP N 2010   1135.00 C                    50.70      46.60      50.70      +4.10          0          0
SP N 2010   1135.00 P                    49.60      49.60      49.60     +49.60          0          0
SP N 2010   1140.00 C                    47.80      43.80      47.80      +4.00          0          0
SP N 2010   1145.00 C                    45.10      41.10      45.10      +4.00          0          0
SP N 2010   1150.00 C                    42.40      38.50      42.40      +3.90          0          0
SP N 2010   1155.00 C                    39.90      36.00      39.90      +3.90          0          0
SP N 2010   1160.00 C                    37.40      33.70      37.40      +3.70          0          0
SP N 2010   1165.00 C                    35.00      31.40      35.00      +3.60          0          0
SP N 2010   1170.00 C                    32.70      29.20      32.70      +3.50          0          0
SP N 2010   1175.00 C                    30.50      27.10      30.50      +3.40          0          0
SP N 2010   1180.00 C                    28.40      25.10      28.40      +3.30          0          0
SP N 2010   1185.00 C                    26.40      23.20      26.40      +3.20          0          0
SP N 2010   1190.00 C                    24.40      21.40      24.40      +3.00          0          0
SP N 2010   1195.00 C                    22.60      19.70      22.60      +2.90          0          0
SP N 2010   1200.00 C                    20.80      18.10      20.80      +2.70          0          0
SP N 2010   1225.00 C                    13.30      11.20      13.30      +2.10          0          0
SP N 2010   1250.00 C                     8.20       6.70       8.20      +1.50          0          0
SP N 2010   1275.00 C                     4.75       3.70       4.75      +1.05          0          0
SP N 2010   1300.00 C                     2.55       1.85       2.55      +0.70          0          0
SP N 2010   1325.00 C                     1.40       0.95       1.40      +0.45          0          0
SP N 2010   1330.00 C                     1.20       0.85       1.20      +0.35          0          0
SP N 2010   1350.00 C                     0.70       0.45       0.70      +0.25          0          0
SP N 2010   1375.00 C                     0.35       0.25       0.35      +0.10          0          0
SP N 2010   1400.00 C                     0.20       0.15       0.20      +0.05          0          0
SP U 2010   500.00 P                      0.35       0.30       0.35      +0.05          0        584
SP U 2010   525.00 P                      0.45       0.40       0.45      +0.05          0         50
SP U 2010   550.00 P                      0.60       0.55       0.60      +0.05          0          0
SP U 2010   575.00 P                      0.80       0.70       0.80      +0.10          0          0
SP U 2010   600.00 P                      1.05       0.95       1.05      +0.10          0         66
SP U 2010   625.00 P                      1.30       1.20       1.30      +0.10          0          0
SP U 2010   650.00 P                      1.60       1.50       1.60      +0.10          0         36
SP U 2010   675.00 P                      2.00       1.85       2.00      +0.15          0          0
SP U 2010   700.00 P                      2.45       2.30       2.45      +0.15          0         14
SP U 2010   725.00 P                      3.00       2.90       3.00      +0.10          0          0
SP U 2010   750.00 P                      3.75       3.60       3.75      +0.15          0         28
SP U 2010   775.00 P                      4.60       4.45       4.60      +0.15          0         20
SP U 2010   800.00 P           5.00       5.60       5.00       5.60      +0.10          0       1801
SP U 2010   810.00 P                      6.00       5.90       6.00      +0.10          0          0
SP U 2010   820.00 P                      6.50       6.40       6.50      +0.10          0          0
SP U 2010   825.00 P                      6.80       6.70       6.80      +0.10          0          0
SP U 2010   830.00 P                      7.10       7.00       7.10      +0.10          0          0
SP U 2010   840.00 P                      7.60       7.60       7.60          0          0          0
SP U 2010   850.00 P                      8.20       8.20       8.20          0          0        630
SP U 2010   860.00 P                      8.90       8.80       8.90      +0.10          0          0
SP U 2010   870.00 P                      9.60       9.50       9.60      +0.10          0          0
SP U 2010   875.00 P                     10.00       9.90      10.00      +0.10          0        103
SP U 2010   880.00 P                     10.30      10.30      10.30          0          0          0
SP U 2010   890.00 P                     11.10      11.10      11.10          0          0          0
SP U 2010   900.00 P          11.80      12.20      11.30      12.00          0          0       4256
SP U 2010   910.00 P                     12.90      12.90      12.90          0          0          0
SP U 2010   920.00 P                     13.90      13.90      13.90          0          0          0
SP U 2010   925.00 P                     14.40      14.40      14.40          0          0         25
SP U 2010   930.00 P                     15.00      14.90      15.00      +0.10          0          0
SP U 2010   940.00 P                     16.10      16.10      16.10          0          0          0
SP U 2010   950.00 C                    202.60     197.20     202.60      +5.40          0          0
SP U 2010   950.00 P                     17.30      17.30      17.30          0          0        113
SP U 2010   960.00 P                     18.60      18.60      18.60          0          0          0
SP U 2010   970.00 P                     20.00      20.00      20.00          0          0          0
SP U 2010   975.00 P                     20.70      20.70      20.70          0          0        300
SP U 2010   980.00 C                    176.90     171.50     176.90      +5.40          0          0
SP U 2010   980.00 P                     21.50      21.50      21.50          0          0          0
SP U 2010   990.00 P                     23.10      23.00      23.00      -0.10          0          0
SP U 2010   1000.00 C                   160.20     154.90     160.20      +5.30          0          0
SP U 2010   1000.00 P                    24.80      24.70      24.70      -0.10          0        605
SP U 2010   1010.00 C                   152.10     146.90     152.10      +5.20          0          0
SP U 2010   1010.00 P                    26.70      26.60      26.60      -0.10          0          0
SP U 2010   1020.00 C                   144.20     138.90     144.20      +5.30          0          0
SP U 2010   1020.00 P                    28.70      28.60      28.60      -0.10          0          0
SP U 2010   1025.00 C                   140.20     134.90     140.20      +5.30          0          0
SP U 2010   1025.00 P                    29.70      29.60      29.60      -0.10          0        350
SP U 2010   1030.00 C                   136.30     131.00     136.30      +5.30          0          0
SP U 2010   1030.00 P                    30.80      30.70      30.70      -0.10          0          0
SP U 2010   1040.00 C                   128.70     123.40     128.70      +5.30          0          0
SP U 2010   1040.00 P                    33.10      33.00      33.00      -0.10          0          0
SP U 2010   1050.00 C                   121.10     115.80     121.10      +5.30          0          0
SP U 2010   1050.00 P                    35.50      35.40      35.40      -0.10          0        596
SP U 2010   1060.00 C                   113.70     108.50     113.70      +5.20          0          0
SP U 2010   1060.00 P                    38.10      37.90      37.90      -0.20          0          0
SP U 2010   1070.00 C                   106.40     101.30     106.40      +5.10          0          0
SP U 2010   1070.00 P                    40.90      40.60      40.60      -0.30          0          0
SP U 2010   1075.00 C                   102.90      97.70     102.90      +5.20          0         21
SP U 2010   1075.00 P                    42.30      42.10      42.10      -0.20          0         25
SP U 2010   1080.00 C                    99.40      94.30      99.40      +5.10          0          0
SP U 2010   1080.00 P                    43.80      43.60      43.60      -0.20          0          0
SP U 2010   1090.00 C                    92.50      87.50      92.50      +5.00          0          0
SP U 2010   1090.00 P                    47.00      46.60      46.60      -0.40          0          0
SP U 2010   1100.00 C                    85.80      80.90      85.80      +4.90          0        350
SP U 2010   1100.00 P                    50.30      49.90      49.90      -0.40         50        500
SP U 2010   1110.00 C                    79.40      74.50      79.40      +4.90          0        100
SP U 2010   1110.00 P                    53.90      53.40      53.40      -0.50          0          0
SP U 2010   1120.00 C                    73.20      68.50      73.20      +4.70          0          0
SP U 2010   1120.00 P                    57.80      57.20      57.20      -0.60          0          0
SP U 2010   1125.00 C                    70.10      65.50      70.10      +4.60          0        250
SP U 2010   1125.00 P                    59.80      59.10      59.10      -0.70          0         10
SP U 2010   1130.00 C                    67.20      62.50      67.20      +4.70          0          0
SP U 2010   1130.00 P                    61.80      61.10      61.10      -0.70          0          0
SP U 2010   1140.00 C                    61.50      56.90      61.50      +4.60          0        319
SP U 2010   1140.00 P                    66.20      65.40      65.40      -0.80          0        327
SP U 2010   1150.00 C                    56.00      51.60      56.00      +4.40        100        165
SP U 2010   1150.00 P         67.00      69.80      67.00      69.80      -1.00          0         75
SP U 2010   1160.00 C                    50.70      46.40      50.70      +4.30         10         10
SP U 2010   1170.00 C                    45.70      41.60      45.70      +4.10          0          0
SP U 2010   1175.00 C                    43.30      39.30      43.30      +4.00          0        100
SP U 2010   1175.00 P                    83.40      82.00      82.00      -1.40          0          0
SP U 2010   1180.00 C                    40.90      37.00      40.90      +3.90          0          4
SP U 2010   1190.00 C                    36.40      32.70      36.40      +3.70          0          0
SP U 2010   1200.00 C                    32.30      28.70      32.30      +3.60          0        664
SP U 2010   1210.00 C                    28.60      25.30      28.60      +3.30          0          0
SP U 2010   1220.00 C                    25.30      22.20      25.30      +3.10          0          0
SP U 2010   1225.00 C                    23.70      20.70      23.70      +3.00          0          4
SP U 2010   1230.00 C                    22.10      19.30      22.10      +2.80          0          0
SP U 2010   1240.00 C                    19.30      16.60      19.30      +2.70          0          0
SP U 2010   1250.00 C                    16.70      14.30      16.70      +2.40          5        409
SP U 2010   1260.00 C                    14.30      12.10      14.30      +2.20          0          0
SP U 2010   1270.00 C                    12.20      10.20      12.20      +2.00          0          0
SP U 2010   1275.00 C                    11.20       9.30      11.20      +1.90          0        128
SP U 2010   1280.00 C                    10.30       8.50      10.30      +1.80          0         15
SP U 2010   1290.00 C                     8.60       7.00       8.60      +1.60          0         45
SP U 2010   1300.00 C                     7.20       5.80       7.20      +1.40          8         55
SP U 2010   1310.00 C                     6.00       4.80       6.00      +1.20          0          0
SP U 2010   1320.00 C                     5.00       4.00       5.00      +1.00          0          0
SP U 2010   1325.00 C                     4.60       3.65       4.60      +0.95          8         51
SP U 2010   1330.00 C                     4.15       3.30       4.15      +0.85          0          0
SP U 2010   1340.00 C                     3.45       2.70       3.45      +0.75          0          0
SP U 2010   1350.00 C                     2.80       2.20       2.80      +0.60          0          8
SP U 2010   1375.00 C                     1.65       1.30       1.65      +0.35          0         11
SP U 2010   1400.00 C                     0.90       0.70       0.90      +0.20          0         37
SP U 2010   1425.00 C                     0.50       0.35       0.50      +0.15          0          0
SP U 2010   1450.00 C                     0.25       0.20       0.25      +0.05          0          0
SP U 2010   1475.00 C                     0.10       0.10       0.10          0          0          0
SP U 2010   1500.00 C                     0.05       0.05       0.05          0          0          0
SP Z 2010   400.00 P                      0.25       0.25       0.25          0          0        157
SP Z 2010   425.00 P                      0.40       0.35       0.35      -0.05          0        700
SP Z 2010   450.00 P                      0.50       0.50       0.50          0          0         50
SP Z 2010   500.00 C                    631.40     626.00     631.40      +5.40          0          0
SP Z 2010   500.00 P                      0.90       0.90       0.90          0          0        908
SP Z 2010   525.00 P                      1.15       1.15       1.15          0          0          0
SP Z 2010   550.00 P                      1.50       1.45       1.50      +0.05          0          0
SP Z 2010   575.00 P                      1.90       1.80       1.90      +0.10          0          1
SP Z 2010   600.00 C                    532.00     526.50     532.00      +5.50          0          0
SP Z 2010   600.00 P                      2.40       2.25       2.40      +0.15          0        484
SP Z 2010   625.00 P                      2.95       2.80       2.95      +0.15          0          1
SP Z 2010   650.00 P                      3.60       3.45       3.60      +0.15          0        252
SP Z 2010   675.00 P                      4.35       4.25       4.35      +0.10          0          0
SP Z 2010   700.00 C                    434.60     429.10     434.60      +5.50          0          0
SP Z 2010   700.00 P                      5.20       5.10       5.20      +0.10          0       1958
SP Z 2010   725.00 P                      6.30       6.20       6.30      +0.10          0          0
SP Z 2010   750.00 C                    387.00     381.50     387.00      +5.50          0        110
SP Z 2010   750.00 P                      7.50       7.40       7.50      +0.10          0        350
SP Z 2010   775.00 P                      9.00       8.90       9.00      +0.10          0          0
SP Z 2010   800.00 C                    340.30     334.70     340.30      +5.60          0          0
SP Z 2010   800.00 P                     10.70      10.50      10.70      +0.20          0       2085
SP Z 2010   825.00 P                     12.60      12.50      12.60      +0.10          0        100
SP Z 2010   830.00 P                     13.00      12.90      13.00      +0.10          0          0
SP Z 2010   850.00 C                    294.70     289.10     294.70      +5.60          0          2
SP Z 2010   850.00 P                     14.90      14.70      14.90      +0.20          0        369
SP Z 2010   860.00 P                     15.90      15.70      15.90      +0.20          0          0
SP Z 2010   875.00 P                     17.50      17.40      17.50      +0.10          0        100
SP Z 2010   880.00 P                     18.10      17.90      18.10      +0.20          0          0
SP Z 2010   890.00 P                     19.20      19.10      19.20      +0.10          0          0
SP Z 2010   900.00 C                    250.50     245.00     250.50      +5.50          0         52
SP Z 2010   900.00 P                     20.50      20.40      20.50      +0.10          0        491
SP Z 2010   910.00 P                     21.80      21.70      21.80      +0.10          0          0
SP Z 2010   920.00 P                     23.20      23.10      23.20      +0.10          0          0
SP Z 2010   925.00 P                     23.90      23.80      23.90      +0.10          0        152
SP Z 2010   930.00 P                     24.70      24.60      24.70      +0.10          0          0
SP Z 2010   950.00 C         205.00     208.20     205.00     208.20      +5.50          0          1
SP Z 2010   950.00 P                     27.90      27.80      27.90      +0.10          0        300
SP Z 2010   960.00 C                    199.90     194.40     199.90      +5.50          0          0
SP Z 2010   960.00 P                     29.60      29.50      29.60      +0.10          0         20
SP Z 2010   970.00 P                     31.40      31.40      31.40          0          0          0
SP Z 2010   975.00 C                    187.80     182.30     187.80      +5.50          0          0
SP Z 2010   975.00 P                     32.40      32.30      32.40      +0.10          0        400
SP Z 2010   990.00 P                     35.40      35.30      35.30      -0.10          0          0
SP Z 2010   1000.00 C                   168.10     162.70     168.10      +5.40          0         49
SP Z 2010   1000.00 P                    37.50      37.50      37.50          0          0        667
SP Z 2010   1010.00 C                   160.30     155.00     160.30      +5.30          0          0
SP Z 2010   1010.00 P                    39.80      39.70      39.70      -0.10          0          0
SP Z 2010   1020.00 C                   152.80     147.60     152.80      +5.20          0          0
SP Z 2010   1020.00 P                    42.30      42.10      42.10      -0.20          0          0
SP Z 2010   1025.00 C                   149.10     143.90     149.10      +5.20          0          0
SP Z 2010   1025.00 P                    43.60      43.40      43.40      -0.20          0          4
SP Z 2010   1030.00 C                   145.40     140.30     145.40      +5.10          0          0
SP Z 2010   1030.00 P                    44.90      44.70      44.70      -0.20          0          0
SP Z 2010   1040.00 C                   138.10     133.00     138.10      +5.10          0          0
SP Z 2010   1040.00 P                    47.60      47.30      47.30      -0.30          0          0
SP Z 2010   1050.00 C                   131.00     126.00     131.00      +5.00          0          0
SP Z 2010   1050.00 P         48.00      50.10      48.00      50.10      -0.40          0        210
SP Z 2010   1060.00 C                   124.00     119.10     124.00      +4.90          0          0
SP Z 2010   1060.00 P                    53.50      53.10      53.10      -0.40          0          0
SP Z 2010   1070.00 C                   117.10     112.20     117.10      +4.90          0          0
SP Z 2010   1070.00 P                    56.60      56.10      56.10      -0.50          0          0
SP Z 2010   1075.00 C                   113.70     109.00     113.70      +4.70          0          0
SP Z 2010   1075.00 P                    58.30      57.70      57.70      -0.60          0          0
SP Z 2010   1080.00 C                   110.50     105.60     110.50      +4.90          0          0
SP Z 2010   1080.00 P                    59.90      59.40      59.40      -0.50          0          0
SP Z 2010   1090.00 C                   103.90      99.20     103.90      +4.70          0          0
SP Z 2010   1090.00 P                    63.40      62.80      62.80      -0.60          0          0
SP Z 2010   1100.00 C                    97.50      92.90      97.50      +4.60          0        688
SP Z 2010   1100.00 P                    67.10      66.30      66.30      -0.80          0        756
SP Z 2010   1110.00 C                    91.50      86.80      91.50      +4.70          0          0
SP Z 2010   1110.00 P                    70.90      70.20      70.20      -0.70          0          0
SP Z 2010   1120.00 C                    85.50      81.00      85.50      +4.50          0          0
SP Z 2010   1120.00 P                    75.00      74.20      74.20      -0.80          0          0
SP Z 2010   1125.00 C                    82.60      78.10      82.60      +4.50          0        202
SP Z 2010   1125.00 P                    77.10      76.20      76.20      -0.90          0        362
SP Z 2010   1130.00 C                    79.70      75.20      79.70      +4.50          0          0
SP Z 2010   1130.00 P                    79.20      78.30      78.30      -0.90          0          0
SP Z 2010   1140.00 C                    74.20      69.70      74.20      +4.50          0          0
SP Z 2010   1140.00 P                    83.60      82.70      82.70      -0.90          0          0
SP Z 2010   1150.00 C                    68.80      64.40      68.80      +4.40          0        151
SP Z 2010   1150.00 P         84.50      87.30      84.50      87.30     +87.30          0          0
SP Z 2010   1160.00 C                    63.60      59.30      63.60      +4.30          0          0
SP Z 2010   1160.00 P                    92.00      92.00      92.00     +92.00          0          0
SP Z 2010   1170.00 C                    58.60      58.60      58.60     +58.60          0          0
SP Z 2010   1170.00 P                    96.90      96.90      96.90     +96.90          0          0
SP Z 2010   1175.00 C                    56.20      52.00      56.20      +4.20          0          0
SP Z 2010   1175.00 P                   100.70      99.50      99.50      -1.20          0          0
SP Z 2010   1180.00 C                    53.80      49.70      53.80      +4.10          0          0
SP Z 2010   1180.00 P                   102.10     102.10     102.10    +102.10          0          0
SP Z 2010   1190.00 C                    49.30      45.20      49.30      +4.10          0          0
SP Z 2010   1200.00 C                    44.90      41.20      44.90      +3.70          0        113
SP Z 2010   1200.00 P                   114.70     113.00     113.00      -1.70          0          0
SP Z 2010   1210.00 C                    41.00      37.40      41.00      +3.60          0          0
SP Z 2010   1220.00 C                    37.30      33.80      37.30      +3.50          0          0
SP Z 2010   1225.00 C                    35.50      32.10      35.50      +3.40          0          0
SP Z 2010   1240.00 C                    30.40      27.30      30.40      +3.10          0          0
SP Z 2010   1250.00 C                    27.40      24.40      27.40      +3.00          0        406
SP Z 2010   1260.00 C                    24.50      21.70      24.50      +2.80          0          0
SP Z 2010   1270.00 C                    21.80      19.10      21.80      +2.70          0          0
SP Z 2010   1275.00 C                    20.50      18.00      20.50      +2.50          0        300
SP Z 2010   1280.00 C                    19.30      16.80      19.30      +2.50          0          0
SP Z 2010   1290.00 C                    17.00      14.70      17.00      +2.30          0          0
SP Z 2010   1300.00 C                    14.90      12.80      14.90      +2.10          0        265
SP Z 2010   1310.00 C                    13.20      11.20      13.20      +2.00          0          0
SP Z 2010   1325.00 C                    10.90       9.20      10.90      +1.70          0         55
SP Z 2010   1350.00 C                     7.70       6.40       7.70      +1.30          8         70
SP Z 2010   1375.00 C                     5.30       4.30       5.30      +1.00          0         27
SP Z 2010   1400.00 C          2.50       3.50       2.50       3.50      +0.70          0      11963
SP Z 2010   1425.00 C                     2.45       1.85       2.45      +0.60          0         20
SP Z 2010   1450.00 C                     1.70       1.20       1.70      +0.50          0        383
SP Z 2010   1475.00 C                     1.15       0.75       1.15      +0.40          0        365
SP Z 2010   1500.00 C                     0.75       0.45       0.75      +0.30          0        200
SP Z 2010   3500.00 P                     0.15       0.10       0.10      -0.05          0        331
SP H 2011   600.00 P                      4.20       4.00       4.00      -0.20          0          3
SP H 2011   650.00 P                      6.10       6.10       6.10          0          0          5
SP H 2011   700.00 P                      9.00       8.60       9.00      +0.40          0          0
SP H 2011   750.00 P                     12.10      11.90      12.10      +0.20          0          0
SP H 2011   800.00 P                     16.10      16.00      16.00      -0.10          0          0
SP H 2011   850.00 P                     22.20      21.60      22.20      +0.60          0          0
SP H 2011   900.00 P                     30.00      28.60      30.00      +1.40          0          0
SP H 2011   1000.00 P                    48.70      48.00      48.00      -0.70          0         40
SP H 2011   1050.00 C                   141.00     136.30     141.00      +4.70          0          0
SP H 2011   1050.00 P                    62.90      62.30      62.30      -0.60          0          0
SP H 2011   1100.00 C                   109.10     104.30     109.10      +4.80          0          0
SP H 2011   1100.00 P                    80.50      80.00      80.00      -0.50          0          0
SP H 2011   1150.00 C                    80.00      75.70      80.00      +4.30          0          0
SP H 2011   1200.00 C                    55.00      51.50      55.00      +3.50          0          0
SP H 2011   1250.00 C                    36.20      33.60      36.20      +2.60          0          0
SP H 2011   1300.00 C                    22.00      20.10      22.00      +1.90          0          0
SP M 2011   400.00 P                      1.05       0.85       0.85      -0.20          0          2
SP M 2011   800.00 P                     22.10      21.90      22.10      +0.20          0          0
SP M 2011   900.00 P                     36.60      36.50      36.50      -0.10          0         52
SP M 2011   950.00 P                     46.80      46.80      46.80          0          0          0
SP M 2011   1000.00 P                    59.30      59.20      59.30      +0.10          0          3
SP M 2011   1050.00 C                   150.30     145.20     150.30      +5.10          0          0
SP M 2011   1050.00 P                    74.40      74.20      74.20      -0.20          0          0
SP M 2011   1100.00 C                   118.60     113.80     118.60      +4.80          0          1
SP M 2011   1100.00 P                    92.50      92.00      92.00      -0.50          0          6
SP M 2011   1150.00 C                    89.40      85.30      89.40      +4.10          0          0
SP M 2011   1200.00 C                    64.00      60.60      64.00      +3.40          0         43
SP M 2011   1225.00 C                    54.00      50.80      54.00      +3.20          0         26
SP M 2011   1250.00 C                    45.00      41.90      45.00      +3.10          0          0
SP M 2011   1275.00 C                    37.00      34.10      37.00      +2.90          0         26
SP M 2011   1300.00 C                    30.00      27.30      30.00      +2.70          0         43