S&P 500 & Nasdaq Analysis and Trends

[Myself °¿°]

.

	1.615983876	QQQ Volume P/C Ratio Options & Leaps 
 	95,759	Calls Volume 
 	154,745	Puts  Volume 
 	37.17	QQQ Todays Close Price 
  
  
 	4720586	Calls Open Int 
 	5688472	Puts Open Int 
 	1.205035138	QQQ Open Int.P/C Ratio

Option Chains: QQQ						 
 Quotes as of 4/12/2004 7:45:43 PM ET. Intraday data delayed at least 15 minutes.											 
 	Last	Change	Bid	Ask	Day High	Day Low	Volume									 
 QQQ	37.17	0.23	37.180 +	37.2	37.29	36.98	55,431,500													 
 Calls    									Puts							 
 Symbol	Last	Chg	Bid	Ask	Volume	Open Int		Strike	Symbol	Last	Chg	Bid	Ask	Volume	Open Int	 
 Apr 04 Calls	(4 days to expiration)	QQQ @ 37.17	Apr 04 Puts													 
 QIQDI	26	0	27.1	27.3	0	10	trade	10	QIQPI	0.05	0	0	0.05	0	2	trade 
 QIQDJ	0	0	26.1	26.3	0	0	trade	11	QIQPJ	0.05	0	0	0.05	0	1	trade 
 QIQDK	0	0	25.1	25.3	0	0	trade	12	QIQPK	0.05	0	0	0.05	0	1	trade 
 QIQDL	0	0	24.1	24.3	0	0	trade	13	QIQPL	0	0	0	0.05	0	0	trade 
 QIQDM	0	0	23.1	23.3	0	0	trade	14	QIQPM	0	0	0	0.05	0	0	trade 
 QAVDN	0	0	22.1	22.3	0	0	trade	15	QAVPN	0	0	0	0.05	0	0	trade 
 QAVDO	0	0	21.1	21.3	0	0	trade	16	QAVPO	0	0	0	0.05	0	0	trade 
 QAVDP	0	0	20.1	20.3	0	0	trade	17	QAVPP	0	0	0	0.05	0	0	trade 
 QAVDQ	0	0	19.1	19.3	0	0	trade	18	QAVPQ	0	0	0	0.05	0	0	trade 
 QAVDR	0	0	18.1	18.3	0	0	trade	19	QAVPR	0	0	0	0.05	0	0	trade 
 QAVDS	17.2	0	17.1	17.3	0	30	trade	20	QAVPS	0	0	0	0.05	0	0	trade 
 QAVDT	0	0	16.1	16.3	0	0	trade	21	QAVPT	0	0	0	0.05	0	0	trade 
 QAVDU	0	0	15.1	15.3	0	0	trade	22	QAVPU	0	0	0	0.05	0	0	trade 
 QAVDW	0	0	14.1	14.3	0	0	trade	23	QAVPW	0	0	0	0.05	0	0	trade 
 QAVDX	11.8	0	13.1	13.2	0	536	trade	24	QAVPX	0.05	0	0	0.05	0	20	trade 
 QAVDY	10.7	0	12.1	12.2	0	530	trade	25	QAVPY	0	0	0	0.05	0	0	trade 
 QAVDZ	9.8	0	11.1	11.2	0	1,920	trade	26	QAVPZ	0.05	0	0	0.05	0	10	trade 
 QAVDA	8.8	0	10.1	10.2	0	2,143	trade	27	QAVPA	0.05	0	0	0.05	0	200	trade 
 QAVDB	8.9	0	9.1	9.2	0	3,009	trade	28	QAVPB	0.05	0	0	0.05	0	3,463	trade 
 QAVDC	8.1	0.3	8.1	8.2	5	953	trade	29	QAVPC	0.05	0	0	0.05	0	83,285	trade 
 QAVDD	7.2	0	7.1	7.2	0	5,700	trade	30	QAVPD	0.05	0	0	0.05	0	47,314	trade 
 QAVDE	6.2	0.2	6.1	6.2	20	3,868	trade	31	QAVPE	0.05	0	0	0.05	0	10,231	trade 
 QAVDF	5.2	0.3	5.1	5.2	20	4,252	trade	32	QAVPF	0.05	0	0	0.05	7	61,793	trade 
 QAVDG	4.1	0.3	4.1	4.2	30	21,589	trade	33	QAVPG	0.05	0	0	0.05	0	87,511	trade 
 QAVDH	3.2	0.2	3.1	3.2	576	43,429	trade	34	QAVPH	0.05	0	0	0.05	90	285,009	trade 
 QQQDI	2.2	0.15	2.15	2.25	8,105	144,138	trade	35	QQQPI	0.05	0	0	0.05	319	380,330	trade 
 QQQDJ	1.3	0.15	1.2	1.3	7,092	164,048	trade	36	QQQPJ	0.1	-0.05	0.05	0.1	33,247	213,870	trade 
 QQQDK	0.4	0.05	0.45	0.5	27,059	158,738	trade	37	QQQPK	0.3	-0.1	0.25	0.3	26,984	125,196	trade 
 QQQDL	0.1	0.05	0.05	0.1	1,050	89,865	trade	38	QQQPL	0.9	-0.2	0.85	0.95	4,601	49,347	trade 
 QQQDM	0.05	0	0	0.05	110	25,075	trade	39	QQQPM	1.8	-0.25	1.8	1.9	507	8,898	trade 
 QQQDN	0.05	0	0	0.05	0	26,589	trade	40	QQQPN	3.1	0	2.8	2.9	0	6,255	trade 
 QQQDO	0.05	0	0	0.05	0	9,205	trade	41	QQQPO	4.2	0	3.8	3.9	0	53	trade 
 QQQDP	0.05	0	0	0.05	0	1,415	trade	42	QQQPP	6.2	0	4.8	4.9	0	179	trade 
 QQQDQ	0.05	0	0	0.05	0	420	trade	43	QQQPQ	7.2	0	5.8	5.9	0	7	trade 
 QQQDR	0.05	0	0	0.05	0	281	trade	44	QQQPR	8.2	0	6.8	6.9	0	0	trade 
 QQQDS	0.05	0	0	0.05	0	287	trade	45	QQQPS	9.3	0	7.7	7.9	0	2	trade 
 QQQDT	0.05	0	0	0.05	0	20	trade	46	QQQPT	10.2	0	8.7	8.9	0	0	trade 
 QQQDU	0	0	0	0.05	0	0	trade	47	QQQPU	11.2	0	9.7	9.9	0	0	trade 
 QQQDV	0.05	0	0	0.05	0	40	trade	48	QQQPV	12.2	0	10.7	10.9	0	0	trade 
 QQQDW	0	0	0	0.05	0	0	trade	49	QQQPW	13.2	0	11.7	11.9	0	0	trade 
 QQQDX	0.05	0	0	0.05	0	6	trade	50	QQQPX	12.9	-1.3	12.7	12.9	1,430	440	trade 
 QQQDY	0	0	0	0.05	0	0	trade	51	QQQPY	15.2	0	13.7	13.9	0	10	trade 
 QQQDZ	0	0	0	0.05	0	0	trade	52	QQQPZ	16.2	0	14.7	14.9	0	0	trade 
 QQQDA	0	0	0	0.05	0	0	trade	53	QQQPA	17.2	0	15.7	15.9	0	0	trade 
 QQQDB	0	0	0	0.05	0	0	trade	54	QQQPB	18.2	0	16.7	16.9	0	0	trade 
 QUEDC	0	0	0	0.05	0	0	trade	55	QUEPC	18.1	0	17.7	17.9	0	0	trade 
 QUEDD	0	0	0	0.05	0	0	trade	56	QUEPD	0	0	18.7	18.9	0	0	trade 
 QUEDE	0	0	0	0.05	0	0	trade	57	QUEPE	0	0	19.7	19.9	0	0	trade 
 QUEDF	0	0	0	0.05	0	0	trade	58	QUEPF	0	0	20.7	20.9	0	0	trade 
 QUEDG	0	0	0	0.05	0	0	trade	59	QUEPG	0	0	21.7	21.9	0	0	trade 
 QUEDH	0	0	0	0.05	0	0	trade	60	QUEPH	21.6	0	22.7	22.9	0	0	trade 
 May 04 Calls	(39 days to expiration)	QQQ @ 37.17	May 04 Puts													 
 QIQEI	25.8	0	27.1	27.3	0	350	trade	10	QIQQI	0.05	0	0	0.05	0	10	trade 
 QIQEJ	24.8	0	26.1	26.3	0	350	trade	11	QIQQJ	0	0	0	0.05	0	0	trade 
 QIQEK	23.8	0	25.1	25.3	0	350	trade	12	QIQQK	0	0	0	0.05	0	0	trade 
 QIQEL	22.8	0	24.1	24.3	0	350	trade	13	QIQQL	0	0	0	0.05	0	0	trade 
 QIQEM	22	0	23.1	23.3	0	351	trade	14	QIQQM	0	0	0	0.05	0	0	trade 
 QAVEN	20.8	0	22.1	22.3	0	350	trade	15	QAVQN	0	0	0	0.05	0	0	trade 
 QAVEO	19.8	0	21.1	21.3	0	350	trade	16	QAVQO	0	0	0	0.05	0	0	trade 
 QAVEP	18.8	0	20.1	20.3	0	361	trade	17	QAVQP	0	0	0	0.05	0	0	trade 
 QAVEQ	17.8	0	19.1	19.3	0	363	trade	18	QAVQQ	0	0	0	0.05	0	0	trade 
 QAVER	16.8	0	18.1	18.3	0	350	trade	19	QAVQR	0	0	0	0.05	0	0	trade 
 QAVES	0	0	17.1	17.3	0	0	trade	20	QAVQS	0	0	0	0.05	0	0	trade 
 QAVET	14.8	0	16.1	16.3	0	350	trade	21	QAVQT	0	0	0	0.05	0	0	trade 
 QAVEU	13.8	0	15.1	15.3	0	10	trade	22	QAVQU	0	0	0	0.05	0	0	trade 
 QAVEW	12.8	0	14.1	14.3	0	1,010	trade	23	QAVQW	0	0	0	0.05	0	0	trade 
 QAVEX	11.8	0	13.1	13.3	0	120	trade	24	QAVQX	0	0	0	0.05	0	0	trade 
 QAVEY	10.8	0	12.1	12.3	0	10	trade	25	QAVQY	0.05	0	0	0.05	0	130	trade 
 QAVEZ	9.8	0	11.1	11.3	0	57	trade	26	QAVQZ	0	0	0	0.05	0	0	trade 
 QAVEA	10	0	10.1	10.3	0	1,082	trade	27	QAVQA	0.05	0	0	0.05	0	7,400	trade 
 QAVEB	8.8	0	9.1	9.3	0	541	trade	28	QAVQB	0.05	0	0	0.05	0	12,504	trade 
 QAVEC	8.2	0	8.1	8.3	254	131	trade	29	QAVQC	0.05	0	0	0.05	4,000	24,976	trade 
 QAVED	7.2	0	7.1	7.3	35	237	trade	30	QAVQD	0.05	0	0	0.1	8,804	20,148	trade 
 QAVEE	6.2	0	6.2	6.3	0	523	trade	31	QAVQE	0.05	-0.05	0.05	0.1	7	3,248	trade 
 QAVEF	5.3	0.3	5.2	5.4	87	3,846	trade	32	QAVQF	0.1	0	0.05	0.1	12,060	29,799	trade 
 QAVEG	4.3	0.1	4.2	4.4	106	10,280	trade	33	QAVQG	0.15	0	0.1	0.15	136	22,938	trade 
 QAVEH	3.4	0.2	3.4	3.5	168	13,150	trade	34	QAVQH	0.2	-0.05	0.2	0.25	1,081	99,401	trade 
 QQQEI	2.55	0.15	2.5	2.6	889	27,578	trade	35	QQQQI	0.35	-0.1	0.3	0.4	3,848	117,366	trade 
 QQQEJ	1.75	0.1	1.75	1.8	1,341	89,639	trade	36	QQQQJ	0.55	-0.15	0.55	0.6	3,510	120,830	trade 
 QQQEK	1.1	0.05	1.1	1.15	17,346	194,615	trade	37	QQQQK	0.95	-0.1	0.9	0.95	8,818	85,765	trade 
 QQQEL	0.65	0.05	0.6	0.65	4,762	133,037	trade	38	QQQQL	1.4	-0.2	1.4	1.45	757	17,831	trade 
 QQQEM	0.3	0	0.3	0.35	3,062	26,305	trade	39	QQQQM	2.1	-0.3	2.05	2.15	129	3,104	trade 
 QQQEN	0.1	-0.05	0.1	0.15	20	12,748	trade	40	QQQQN	3	-0.2	2.85	2.95	60	7,027	trade 
 QQQEO	0.1	0.05	0	0.1	30	9,331	trade	41	QQQQO	3.9	-0.1	3.8	3.9	10	755	trade 
 QQQEP	0.05	-0.05	0	0.05	5	2,133	trade	42	QQQQP	4.9	0	4.8	4.9	0	17	trade 
 QQQEQ	0.1	0	0	0.05	0	10	trade	43	QQQQQ	6.1	0	5.7	5.9	0	10	trade 
 QQQER	0.1	0	0	0.05	0	25	trade	44	QQQQR	8.2	0	6.7	6.9	0	100	trade 
 QQQES	0	0	0	0.05	0	0	trade	45	QQQQS	9.2	0	7.7	7.9	0	20	trade 
 QQQET	0	0	0	0.05	0	0	trade	46	QQQQT	10.2	0	8.7	8.9	0	0	trade 
 QQQEU	0	0	0	0.05	0	0	trade	47	QQQQU	11.2	0	9.7	9.9	0	0	trade 
 QQQEV	0	0	0	0.05	0	0	trade	48	QQQQV	12.2	0	10.7	10.9	0	0	trade 
 QQQEW	0	0	0	0.05	0	0	trade	49	QQQQW	13.2	0	11.7	11.9	0	0	trade 
 QQQEX	0	0	0	0.05	0	0	trade	50	QQQQX	14.2	0	12.7	12.9	0	0	trade 
 QQQEY	0	0	0	0.05	0	0	trade	51	QQQQY	15.2	0	13.7	13.9	0	0	trade 
 QQQEZ	0	0	0	0.05	0	0	trade	52	QQQQZ	16.2	0	14.7	14.9	0	0	trade 
 QQQEA	0	0	0	0.05	0	0	trade	53	QQQQA	17.2	0	15.7	15.9	0	0	trade 
 QQQEB	0	0	0	0.05	0	0	trade	54	QQQQB	0	0	16.7	16.9	0	0	trade 
 QUEEC	0	0	0	0.05	0	0	trade	55	QUEQC	0	0	17.7	17.9	0	0	trade 
 QUEED	0	0	0	0.05	0	0	trade	56	QUEQD	0	0	18.7	18.9	0	0	trade 
 QUEEE	0	0	0	0.05	0	0	trade	57	QUEQE	0	0	19.7	19.9	0	0	trade 
 QUEEF	0	0	0	0.05	0	0	trade	58	QUEQF	0	0	20.7	20.9	0	0	trade 
 QUEEG	0	0	0	0.05	0	0	trade	59	QUEQG	0	0	21.7	21.9	0	0	trade 
 QUEEH	0	0	0	0.05	0	0	trade	60	QUEQH	0	0	22.7	22.9	0	0	trade 
 Jun 04 Calls	(67 days to expiration)	QQQ @ 37.17	Jun 04 Puts													 
 QIQFI	25.9	0	27.1	27.3	0	2,006	trade	10	QIQRI	0	0	0	0.05	0	0	trade 
 QIQFJ	24.8	0	26.1	26.3	0	1,491	trade	11	QIQRJ	0	0	0	0.05	0	0	trade 
 QIQFK	23.8	0	25.1	25.3	0	499	trade	12	QIQRK	0	0	0	0.05	0	0	trade 
 QIQFL	22.8	0	24.1	24.3	0	1,772	trade	13	QIQRL	0	0	0	0.05	0	0	trade 
 QIQFM	23	0	23.1	23.3	0	3,978	trade	14	QIQRM	0	0	0	0.05	0	0	trade 
 QAVFN	22	0	22.1	22.3	0	541	trade	15	QAVRN	0	0	0	0.05	0	0	trade 
 QAVFO	19.8	0	21.1	21.3	0	707	trade	16	QAVRO	0.05	0	0	0.05	0	2,000	trade 
 QAVFP	20.2	0	20.1	20.3	0	1,569	trade	17	QAVRP	0.05	0	0	0.05	0	10	trade 
 QAVFQ	17.8	0	19.1	19.3	0	580	trade	18	QAVRQ	0.05	0	0	0.05	0	100	trade 
 QAVFR	16.8	0	18.1	18.3	0	636	trade	19	QAVRR	0.05	0	0	0.05	0	1,000	trade 
 QAVFS	15.3	0	17.1	17.3	0	358	trade	20	QAVRS	0.05	0	0	0.05	0	491	trade 
 QAVFT	14.4	0	16.1	16.3	0	1,381	trade	21	QAVRT	0.1	0	0	0.05	0	24	trade 
 QAVFU	13.8	0	15.1	15.3	0	1,287	trade	22	QAVRU	0.05	0	0	0.05	0	292	trade 
 QAVFW	12.8	0	14.1	14.3	0	1,584	trade	23	QAVRW	0.05	0	0	0.05	0	1,780	trade 
 QAVFX	12.9	0	13.1	13.3	0	395	trade	24	QAVRX	0.05	0	0	0.05	0	1,867	trade 
 QAVFY	12.5	0	12.1	12.3	0	3,505	trade	25	QAVRY	0.05	0	0	0.05	0	2,849	trade 
 QAVFZ	11.1	0	11.2	11.3	0	1,250	trade	26	QAVRZ	0.05	0	0	0.05	0	1,278	trade 
 QAVFA	10.3	0.4	10.2	10.3	5	1,475	trade	27	QAVRA	0.05	0	0	0.05	0	12,707	trade 
 QAVFB	9.1	0	9.2	9.4	0	5,759	trade	28	QAVRB	0.05	0	0	0.05	20	20,584	trade 
 QAVFC	8.2	0	8.2	8.4	0	1,493	trade	29	QAVRC	0.1	0	0.05	0.1	0	12,558	trade 
 QAVFD	7.4	0.4	7.2	7.4	1	2,392	trade	30	QAVRD	0.15	0	0.05	0.15	5	20,346	trade 
 QAVFE	6.2	0.3	6.3	6.4	1	6,018	trade	31	QAVRE	0.15	-0.05	0.1	0.2	1	33,717	trade 
 QAVFF	5.3	0.1	5.4	5.5	8	6,871	trade	32	QAVRF	0.2	-0.1	0.2	0.25	1,216	60,301	trade 
 QAVFG	4.4	0.1	4.5	4.6	10	18,161	trade	33	QAVRG	0.3	-0.05	0.3	0.35	200	186,022	trade 
 QAVFH	3.7	0.2	3.6	3.7	83	36,188	trade	34	QAVRH	0.5	-0.05	0.4	0.5	1,876	269,184	trade 
 QQQFI	2.9	0.15	2.85	2.9	386	67,794	trade	35	QQQRI	0.65	-0.05	0.6	0.7	19,439	310,032	trade 
 QQQFJ	2.15	0.05	2.1	2.15	623	72,720	trade	36	QQQRJ	0.9	-0.1	0.9	0.95	1,305	126,540	trade 
 QQQFK	1.5	0.1	1.5	1.55	1,075	94,553	trade	37	QQQRK	1.3	-0.1	1.25	1.35	1,806	98,345	trade 
 QQQFL	1	0.05	1	1.05	875	109,601	trade	38	QQQRL	1.8	-0.15	1.75	1.85	214	47,107	trade 
 QQQFM	0.6	0.05	0.6	0.65	3,002	69,127	trade	39	QQQRM	2.4	-0.2	2.35	2.45	119	7,795	trade 
 QQQFN	0.35	0.05	0.3	0.4	1,172	33,941	trade	40	QQQRN	3.2	0.1	3	3.2	510	16,298	trade 
 QQQFO	0.2	0	0.15	0.2	30	12,932	trade	41	QQQRO	3.9	-0.2	3.9	4.1	20	3,678	trade 
 QQQFP	0.1	0	0.05	0.15	926	2,982	trade	42	QQQRP	5	0	4.8	5	51	4,146	trade 
 QQQFQ	0.05	0	0	0.05	26	1,827	trade	43	QQQRQ	8.5	0	5.7	5.9	0	1,355	trade 
 QQQFR	0.05	0	0	0.05	0	2,789	trade	44	QQQRR	8.2	0	6.7	6.9	0	329	trade 
 QQQFS	0.1	0	0	0.05	0	2,681	trade	45	QQQRS	7.9	0	7.7	7.9	0	180	trade 
 QQQFT	0.05	0	0	0.05	0	798	trade	46	QQQRT	9.3	0	8.7	8.9	0	1,015	trade 
 QQQFU	0.05	0	0	0.05	0	490	trade	47	QQQRU	10	0	9.7	9.9	0	5	trade 
 QQQFV	0.1	0	0	0.05	0	210	trade	48	QQQRV	10.4	0	10.7	10.9	0	0	trade 
 QQQFW	0.1	0	0	0.05	0	525	trade	49	QQQRW	14.2	0	11.7	11.9	0	0	trade 
 QQQFX	0.1	0	0	0.05	0	20	trade	50	QQQRX	14.1	0	12.7	12.9	0	22	trade 
 QQQFY	0	0	0	0.05	0	0	trade	51	QQQRY	16.2	0	13.7	13.9	0	0	trade 
 QQQFZ	0	0	0	0.05	0	0	trade	52	QQQRZ	17.2	0	14.7	14.9	0	0	trade 
 QQQFA	0	0	0	0.05	0	0	trade	53	QQQRA	18.2	0	15.7	15.9	0	0	trade 
 QQQFB	0	0	0	0.05	0	0	trade	54	QQQRB	16.9	0	16.7	16.9	0	0	trade 
 QUEFC	0	0	0	0.05	0	0	trade	55	QUERC	17.9	0	17.7	17.9	0	0	trade 
 QUEFD	0	0	0	0.05	0	0	trade	56	QUERD	0	0	18.7	18.9	0	0	trade 
 QUEFE	0	0	0	0.05	0	0	trade	57	QUERE	0	0	19.7	19.9	0	0	trade 
 QUEFF	0	0	0	0.05	0	0	trade	58	QUERF	0	0	20.7	20.9	0	0	trade 
 QUEFG	0	0	0	0.05	0	0	trade	59	QUERG	22.9	0	21.7	21.9	0	0	trade 
 QUEFH	0	0	0	0.05	0	0	trade	60	QUERH	23.4	0	22.7	22.9	0	0	trade 
 Sep 04 Calls	(158 days to expiration)	QQQ @ 37.17	Sep 04 Puts													 
 QIQII	26.6	0	27.1	27.3	0	376	trade	10	QIQUI	0.05	0	0	0.05	0	1	trade 
 QIQIJ	24	0	26.1	26.3	0	342	trade	11	QIQUJ	0	0	0	0.05	0	0	trade 
 QIQIK	23.8	0	25.1	25.3	0	1,310	trade	12	QIQUK	0	0	0	0.05	0	0	trade 
 QIQIL	22.8	0	24.1	24.3	0	513	trade	13	QIQUL	0	0	0	0.05	0	0	trade 
 QIQIM	23	0	23.1	23.3	0	1,454	trade	14	QIQUM	0	0	0	0.05	0	0	trade 
 QAVIN	19.9	0	22.1	22.3	0	608	trade	15	QAVUN	0	0	0	0.05	0	0	trade 
 QAVIO	20.8	0	21.1	21.3	0	549	trade	16	QAVUO	0	0	0	0.05	0	0	trade 
 QAVIP	19.9	0	20.1	20.3	0	1,501	trade	17	QAVUP	0	0	0	0.05	0	0	trade 
 QAVIQ	19.4	0	19.2	19.3	0	674	trade	18	QAVUQ	0	0	0	0.05	0	0	trade 
 QAVIR	18.4	0	18.2	18.4	0	1,659	trade	19	QAVUR	0.05	0	0	0.05	0	25	trade 
 QAVIS	16.6	0	17.2	17.4	0	598	trade	20	QAVUS	0.05	0	0	0.05	0	525	trade 
 QAVIT	16.2	0	16.2	16.4	0	1,727	trade	21	QAVUT	0.1	0	0	0.1	0	519	trade 
 QAVIU	15	0	15.2	15.4	0	1,963	trade	22	QAVUU	0.1	0	0	0.1	0	76	trade 
 QAVIW	14.2	0	14.2	14.4	0	3,398	trade	23	QAVUW	0.2	0	0.05	0.1	0	506	trade 
 QAVIX	13.2	0	13.3	13.5	0	2,947	trade	24	QAVUX	0.3	0	0.05	0.15	0	548	trade 
 QAVIY	12.3	0	12.3	12.5	332	4,576	trade	25	QAVUY	0.15	0	0.1	0.15	0	262	trade 
 QAVIZ	11.5	0	11.4	11.5	0	586	trade	26	QAVUZ	0.2	0	0.1	0.2	0	255	trade 
 QAVIA	8	0	10.4	10.6	0	2,122	trade	27	QAVUA	0.25	0	0.2	0.25	0	16,895	trade 
 QAVIB	8.3	0	9.5	9.6	0	5,041	trade	28	QAVUB	0.3	0	0.25	0.3	0	10,742	trade 
 QAVIC	8.5	0	8.6	8.7	0	1,994	trade	29	QAVUC	0.45	0	0.3	0.4	0	2,311	trade 
 QAVID	7.4	0	7.7	7.8	0	3,004	trade	30	QAVUD	0.5	0	0.4	0.5	0	21,500	trade 
 QAVIE	6.8	0	6.8	7	20	3,365	trade	31	QAVUE	0.55	-0.05	0.55	0.6	7	80,235	trade 
 QAVIF	6	-0.1	6	6.1	10	5,794	trade	32	QAVUF	0.75	0	0.7	0.75	20	12,460	trade 
 QAVIG	5	0	5.1	5.3	0	7,063	trade	33	QAVUG	0.9	-0.05	0.85	0.95	307	43,629	trade 
 QAVIH	4.4	0.2	4.4	4.5	34	9,903	trade	34	QAVUH	1.1	-0.15	1.1	1.2	130	30,113	trade 
 QQQII	3.7	0.1	3.7	3.8	429	59,749	trade	35	QQQUI	1.45	-0.15	1.4	1.45	306	94,635	trade 
 QQQIJ	3.1	0.2	3	3.2	376	70,916	trade	36	QQQUJ	1.75	-0.1	1.75	1.8	877	74,153	trade 
 QQQIK	2.45	0.05	2.45	2.55	807	138,990	trade	37	QQQUK	2.15	-0.15	2.15	2.2	128	80,196	trade 
 QQQIL	2	0.1	1.95	2	693	104,822	trade	38	QQQUL	2.7	-0.15	2.65	2.7	20	13,211	trade 
 QQQIM	1.5	0.05	1.5	1.55	682	93,076	trade	39	QQQUM	3.3	-0.2	3.1	3.3	1	16,003	trade 
 QQQIN	1.15	0.05	1.1	1.2	195	31,641	trade	40	QQQUN	3.9	-0.2	3.7	3.9	232	2,684	trade 
 QQQIO	0.85	0.1	0.8	0.9	75	9,412	trade	41	QQQUO	4.7	0	4.4	4.6	0	2,021	trade 
 QQQIP	0.55	-0.05	0.55	0.6	31	17,945	trade	42	QQQUP	5.5	0	5.2	5.4	0	1,862	trade 
 QQQIQ	0.4	-0.05	0.35	0.45	25	4,760	trade	43	QQQUQ	6.1	0	6	6.2	0	1,544	trade 
 QQQIR	0.2	0	0.25	0.3	0	811	trade	44	QQQUR	7	-0.4	6.9	7.1	20	3,267	trade 
 QQQIS	0.2	0	0.15	0.2	0	2,040	trade	45	QQQUS	8.1	0	7.8	8	0	2,016	trade 
 QQQIT	0.1	0	0.05	0.15	0	500	trade	46	QQQUT	7.8	0	8.8	9	0	3,867	trade 
 QQQIU	0.1	0	0.05	0.1	0	420	trade	47	QQQUU	12.6	0	9.7	9.9	0	2,027	trade 
 QQQIV	0.05	0	0	0.1	0	4,081	trade	48	QQQUV	9.5	0	10.7	10.9	0	0	trade 
 QQQIW	0.15	0	0	0.05	0	105	trade	49	QQQUW	10.8	0	11.7	11.9	0	0	trade 
 QQQIX	0.1	0	0	0.05	0	213	trade	50	QQQUX	14.4	0	12.7	12.9	0	5	trade 
 QQQIY	0.1	0	0	0.05	0	510	trade	51	QQQUY	15.2	0	13.7	13.9	0	0	trade 
 QQQIZ	0	0	0	0.05	0	0	trade	52	QQQUZ	16.2	0	14.7	14.9	0	25	trade 
 QQQIA	0.05	0	0	0.05	0	534	trade	53	QQQUA	17.2	0	15.7	15.9	0	0	trade 
 QQQIB	0	0	0	0.05	0	0	trade	54	QQQUB	18.2	0	16.7	16.9	0	0	trade 
 QUEIC	0	0	0	0.05	0	0	trade	55	QUEUC	18.8	0	17.7	17.9	0	0	trade 
 QUEID	0	0	0	0.05	0	0	trade	56	QUEUD	20.2	0	18.7	18.9	0	0	trade 
 QUEIE	0	0	0	0.05	0	0	trade	57	QUEUE	21.2	0	19.7	19.9	0	0	trade 
 QUEIF	0	0	0	0.05	0	0	trade	58	QUEUF	22.2	0	20.7	20.9	0	0	trade 
 QUEIG	0	0	0	0.05	0	0	trade	59	QUEUG	23.2	0	21.7	21.9	0	0	trade 
 QUEIH	0	0	0	0.05	0	0	trade	60	QUEUH	24.2	0	22.7	22.9	0	0	trade 
 Dec 04 Calls	(249 days to expiration)	QQQ @ 37.17	Dec 04 Puts													 
 QIQLI	0	0	27.1	27.3	0	0	trade	10	QIQXI	0	0	0	0.05	0	0	trade 
 QIQLJ	0	0	26.1	26.3	0	0	trade	11	QIQXJ	0	0	0	0.05	0	0	trade 
 QIQLK	22.3	0	25.1	25.3	0	1,000	trade	12	QIQXK	0	0	0	0.05	0	0	trade 
 QIQLL	22.7	0	24.1	24.3	0	110	trade	13	QIQXL	0	0	0	0.05	0	0	trade 
 QIQLM	0	0	23.2	23.3	0	0	trade	14	QIQXM	0	0	0	0.05	0	0	trade 
 QAVLN	0	0	22.2	22.3	0	0	trade	15	QAVXN	0.05	0	0	0.05	0	1,250	trade 
 QAVLO	21.1	0	21.2	21.4	0	24	trade	16	QAVXO	0	0	0	0.05	0	0	trade 
 QAVLP	20.1	0	20.2	20.4	0	513	trade	17	QAVXP	0.05	0	0	0.1	0	200	trade 
 QAVLQ	18.2	0	19.2	19.4	0	185	trade	18	QAVXQ	0	0	0	0.1	0	0	trade 
 QAVLR	0	0	18.3	18.4	0	0	trade	19	QAVXR	0	0	0.05	0.1	0	0	trade 
 QAVLS	15.2	0	17.3	17.5	0	10	trade	20	QAVXS	0	0	0.05	0.15	0	0	trade 
 QAVLT	16.2	0	16.3	16.5	0	100	trade	21	QAVXT	0	0	0.1	0.15	0	0	trade 
 QAVLU	0	0	15.3	15.5	0	0	trade	22	QAVXU	0.15	0	0.1	0.2	0	20	trade 
 QAVLW	0	0	14.4	14.6	0	0	trade	23	QAVXW	0.15	0	0.15	0.2	0	50	trade 
 QAVLX	0	0	13.5	13.6	0	0	trade	24	QAVXX	0.4	0	0.2	0.25	0	73	trade 
 QAVLY	11.2	0	12.5	12.7	0	100	trade	25	QAVXY	0.3	-0.1	0.25	0.3	500	170	trade 
 QAVLZ	9.5	0	11.6	11.8	0	1,000	trade	26	QAVXZ	0.4	0	0.3	0.4	1	1,050	trade 
 QAVLA	10.8	0	10.7	10.9	0	5	trade	27	QAVXA	0.45	-0.25	0.4	0.5	1,500	112	trade 
 QAVLB	0	0	9.8	10	0	0	trade	28	QAVXB	0.55	0	0.5	0.6	0	611	trade 
 QAVLC	9.3	0	8.9	9.1	0	29	trade	29	QAVXC	0.65	-0.25	0.65	0.7	20	610	trade 
 QAVLD	7.1	0	8.1	8.3	0	1,510	trade	30	QAVXD	0.9	0	0.75	0.85	0	2,297	trade 
 QAVLE	5.3	0	7.3	7.4	0	2	trade	31	QAVXE	1.05	0	0.95	1.05	0	1,060	trade 
 QAVLF	6.6	0.2	6.5	6.6	20	30	trade	32	QAVXF	1.15	-0.05	1.15	1.25	20	577	trade 
 QAVLG	5.7	0	5.7	5.9	0	165	trade	33	QAVXG	1.45	-0.05	1.4	1.5	20	2,156	trade 
 QAVLH	5.1	0	5	5.2	1	8,532	trade	34	QAVXH	1.8	0	1.65	1.75	1	1,237	trade 
 QQQLI	4.4	0.1	4.3	4.5	196	1,324	trade	35	QQQXI	2.1	0	2	2.1	0	1,490	trade 
 QQQLJ	3.7	0	3.7	3.9	10	5,932	trade	36	QQQXJ	2.45	0.05	2.35	2.45	10	2,591	trade 
 QQQLK	3.3	0.1	3.1	3.3	1,087	4,242	trade	37	QQQXK	2.85	-0.25	2.75	2.85	1,010	113	trade 
 QQQLL	2.7	0.05	2.65	2.75	79	2,662	trade	38	QQQXL	3.7	0	3.2	3.4	0	32	trade 
 QQQLM	2.25	-0.05	2.2	2.3	18	1,525	trade	39	QQQXM	4.2	0	3.7	3.9	0	434	trade 
 QQQLN	1.8	0	1.8	1.85	44	6,279	trade	40	QQQXN	4.5	0.1	4.3	4.5	22	236	trade 
 QQQLO	1.35	0	1.4	1.5	0	1,027	trade	41	QQQXO	5	-1.5	5	5.1	20	77	trade 
 QQQLP	1.1	0	1.1	1.2	20	1,450	trade	42	QQQXP	0	0	5.7	5.8	0	0	trade 
 QQQLQ	0.85	0	0.85	0.95	15	3,352	trade	43	QQQXQ	6.7	0	6.4	6.6	0	1,000	trade 
 QQQLR	0.6	0	0.65	0.75	0	6	trade	44	QQQXR	7.5	0	7.2	7.4	0	391	trade 
 QQQLS	0.5	0.15	0.5	0.55	10	4	trade	45	QQQXS	0	0	8	8.2	0	0	trade 
 QQQLT	0.4	0	0.35	0.45	20	530	trade	46	QQQXT	11.7	0	8.9	9.1	0	235	trade 
 QQQLU	0.3	0	0.25	0.35	0	12	trade	47	QQQXU	10	-1.3	9.8	10	1	524	trade 
 QQQLV	0.15	0	0.15	0.25	0	50	trade	48	QQQXV	12.1	0	10.8	11	0	138	trade 
 QQQLW	0.15	0	0.1	0.2	0	10	trade	49	QQQXW	0	0	11.7	11.9	0	0	trade 
 QQQLX	0	0	0.1	0.15	0	0	trade	50	QQQXX	14.2	0	12.7	12.9	0	31	trade 
 QQQLY	0	0	0.05	0.1	0	0	trade	51	QQQXY	0	0	13.7	13.9	0	0	trade 
 QQQLZ	0	0	0	0.1	0	0	trade	52	QQQXZ	0	0	14.7	14.9	0	0	trade 
 QQQLA	0	0	0	0.05	0	0	trade	53	QQQXA	17.2	0	15.7	15.9	0	50	trade 
 QQQLB	0	0	0	0.05	0	0	trade	54	QQQXB	18.2	0	16.7	16.9	0	50	trade 
 QUELC	0	0	0	0.05	0	0	trade	55	QUEXC	19.2	0	17.7	17.9	0	50	trade 
 QUELD	0	0	0	0.05	0	0	trade	56	QUEXD	20.2	0	18.7	18.9	0	50	trade 
 QUELE	0	0	0	0.05	0	0	trade	57	QUEXE	21.2	0	19.7	19.9	0	50	trade 
 QUELF	0	0	0	0.05	0	0	trade	58	QUEXF	22.2	0	20.7	20.9	0	50	trade 
 QUELG	0	0	0	0.05	0	0	trade	59	QUEXG	23.2	0	21.7	21.9	0	50	trade 
 QUELH	0	0	0	0.05	0	0	trade	60	QUEXH	24.2	0	22.7	22.9	0	50	trade 
 Jan 05 Calls	(284 days to expiration)	QQQ @ 37.17	Jan 05 Puts													 
 ZWQAI	27.2	0	27.1	27.3	0	15,409	trade	10	ZWQMI	0.05	0	0	0.05	0	5,705	trade 
 ZWQAJ	24.4	0	26.1	26.3	0	11,027	trade	11	ZWQMJ	0.1	0	0	0.05	0	5,289	trade 
 ZWQAK	24.3	0	25.1	25.3	0	14,545	trade	12	ZWQMK	0.1	0	0	0.05	0	2,871	trade 
 ZWQAL	24.1	0	24.1	24.4	0	12,327	trade	13	ZWQML	0.05	0	0	0.05	0	5,644	trade 
 ZWQAM	20.4	0	23.2	23.4	0	6,180	trade	14	ZWQMM	0.05	0	0	0.05	0	30,573	trade 
 ZWQAN	22.2	0.3	22.2	22.4	2	4,481	trade	15	ZWQMN	0.05	0	0	0.05	0	7,609	trade 
 ZWQAO	20.5	0	21.2	21.4	0	2,967	trade	16	ZWQMO	0.1	0	0	0.1	0	9,270	trade 
 ZWQAP	19	0	20.2	20.4	0	5,369	trade	17	ZWQMP	0.1	0	0.05	0.1	0	8,844	trade 
 ZWQAQ	16.8	0	19.2	19.4	0	2,220	trade	18	ZWQMQ	0.15	0	0.05	0.1	0	21,681	trade 
 ZWQAR	16.9	0	18.2	18.5	0	4,043	trade	19	ZWQMR	0.15	0	0.05	0.15	0	22,372	trade 
 ZWQAS	17.2	0	17.3	17.5	0	28,328	trade	20	ZWQMS	0.15	0	0.05	0.15	0	65,688	trade 
 ZWQAT	15.4	0	16.3	16.5	0	2,005	trade	21	ZWQMT	0.2	0	0.1	0.2	0	17,488	trade 
 ZWQAU	15.3	0	15.4	15.6	0	15,097	trade	22	ZWQMU	0.25	0	0.15	0.2	0	45,747	trade 
 ZWQAW	12	0	14.5	14.7	0	13,092	trade	23	ZWQMW	0.25	0	0.2	0.25	0	66,175	trade 
 ZWQAX	13.1	0	13.5	13.7	0	33,391	trade	24	ZWQMX	0.35	0	0.25	0.3	0	64,042	trade 
 ZWQAY	12.7	0.4	12.6	12.8	21	86,482	trade	25	ZWQMY	0.35	-0.05	0.3	0.4	10	84,986	trade 
 ZWQAZ	11.7	0.2	11.7	11.9	100	43,665	trade	26	ZWQMZ	0.45	0	0.4	0.45	0	32,818	trade 
 ZWQAA	10.9	0	10.8	11	0	57,978	trade	27	ZWQMA	0.5	0	0.5	0.55	66	75,156	trade 
 ZWQAB	10	0	9.9	10.1	0	36,743	trade	28	ZWQMB	0.65	0	0.6	0.7	1,010	40,258	trade 
 ZWQAC	8.8	0	9.1	9.2	0	19,938	trade	29	ZWQMC	0.75	0	0.75	0.8	0	18,207	trade 
 ZWQAD	8.4	0.3	8.2	8.4	156	95,997	trade	30	ZWQMD	0.95	-0.1	0.9	1	1,100	143,819	trade 
 ZWQAE	7.5	0	7.4	7.6	0	44,221	trade	31	ZWQME	1.2	0	1.05	1.15	0	36,678	trade 
 ZWQAF	6.4	0	6.7	6.8	0	25,777	trade	32	ZWQMF	1.3	-0.05	1.3	1.4	112	71,743	trade 
 ZWQAG	6	0.1	5.9	6.1	65	35,115	trade	33	ZWQMG	1.6	-0.2	1.55	1.65	564	58,987	trade 
 ZWQAH	5.3	0	5.2	5.4	13	25,951	trade	34	ZWQMH	1.95	-0.05	1.85	1.95	1,010	69,647	trade 
 XCWAI	4.6	0	4.6	4.7	1,082	197,269	trade	35	XCWMI	2.2	-0.1	2.2	2.25	1,246	87,262	trade 
 XCWAJ	4.1	0.3	3.9	4.1	1,529	36,824	trade	36	XCWMJ	2.55	-0.1	2.55	2.65	40	21,551	trade 
 XCWAD	3.4	0.2	3.4	3.5	278	60,421	trade	37	XCWMD	3	-0.2	3	3.1	69	25,760	trade 
 XCWAK	2.9	0.1	2.9	3	348	29,997	trade	38	XCWMK	3.6	-0.1	3.4	3.6	4	24,254	trade 
 XCWAA	2.45	0.05	2.4	2.5	600	36,953	trade	39	XCWMA	4.2	0	3.9	4.1	0	6,848	trade 
 XCWAN	2.05	0	2	2.1	56	133,970	trade	40	XCWMN	4.6	0	4.5	4.7	205	28,323	trade 
 XCWAO	1.65	0	1.6	1.75	0	5,842	trade	41	XCWMO	6.4	0	5.1	5.3	0	2,857	trade 
 XCWAP	1.35	0.1	1.3	1.4	59	6,349	trade	42	XCWMP	6	0	5.8	6	0	1,046	trade 
 XCWAE	1	0	1.05	1.1	0	8,948	trade	43	XCWME	6.8	0.2	6.6	6.7	250	1,689	trade 
 XCWAF	0.8	-0.05	0.8	0.9	2	1,206	trade	44	XCWMF	7.5	0	7.3	7.5	0	3,727	trade 
 XCWAS	0.65	0.1	0.65	0.7	4,006	107,424	trade	45	XCWMS	8.3	-0.1	8.2	8.3	10	139,296	trade 
 XCWAT	0.45	0	0.45	0.55	0	583	trade	46	XCWMT	8.8	0	9	9.2	0	2,496	trade 
 XCWAU	0.45	0	0.35	0.45	0	1,167	trade	47	XCWMU	11.6	0	9.9	10.1	0	546	trade 
 XCWAY	0.35	0	0.25	0.35	0	1,361	trade	48	XCWMY	13	0	10.8	11	0	531	trade 
 XCWAZ	0.25	0	0.2	0.25	0	1,490	trade	49	XCWMZ	13.5	0	11.8	12	0	183	trade 
 XCWAX	0.2	0.05	0.15	0.2	5	36,803	trade	50	XCWMX	14.8	0	12.7	12.9	0	737	trade 
 XCWAC	0.05	0	0	0.05	20	156,548	trade	55	XCWMC	19.1	0	17.7	17.9	0	3,031	trade 
 XCWAH	0.05	0	0	0.05	0	38,906	trade	60	XCWMH	21.9	0	22.7	22.9	0	102	trade 
 XCWAM	0.05	0	0	0.05	0	9,376	trade	65	XCWMM	0	0	27.7	27.9	0	0	trade 
 XCWAR	0.05	0	0	0.05	0	91,744	trade	70	XCWMR	35.5	0	32.7	32.9	0	15	trade 
 XCWAW	0.05	0	0	0.05	0	317	trade	75	XCWMW	47.4	0	37.7	37.9	0	0	trade 
 XCWAB	0.05	0	0	0.05	0	424	trade	80	XCWMB	44.5	0	42.7	42.9	0	1	trade 
 XCWAG	2.6	0	0	0.05	0	70	trade	85	XCWMG	0	0	47.7	47.9	0	0	trade 
 XCWAL	0	0	0	0.05	0	11	trade	90	XCWML	55.7	0	52.7	52.9	0	0	trade 
 XCWAQ	0	0	0	0.05	0	75	trade	95	XCWMQ	0	0	57.7	57.9	0	0	trade 
 XCWAV	0	0	0	0.05	0	451	trade	100	XCWMV	64.5	0	62.7	62.9	0	12	trade 
 Jan 06 Calls	(648 days to expiration)	QQQ @ 37.17	Jan 06 Puts													 
 WDAI	27	0	27.3	27.5	0	17,142	trade	10	WDMI	0.05	0	0	0.1	0	10,030	trade 
 WDAJ	23.5	0	26.3	26.6	0	11,961	trade	11	WDMJ	0.1	0	0.05	0.15	0	8,788	trade 
 WDAK	22.5	0	25.4	25.6	0	6,671	trade	12	WDMK	0.1	0	0.05	0.15	0	3,642	trade 
 WDAL	23	0	24.4	24.7	0	5,140	trade	13	WDML	0.1	0	0.1	0.15	0	3,048	trade 
 WDAM	23.2	0	23.5	23.8	0	3,373	trade	14	WDMM	0.25	0	0.1	0.2	0	9,633	trade 
 WDAN	22.7	0.2	22.6	22.8	2	3,650	trade	15	WDMN	0.2	0	0.15	0.25	0	6,292	trade 
 WDAO	21.3	0	21.6	21.9	0	2,215	trade	16	WDMO	0.25	-0.05	0.2	0.25	3,500	4,117	trade 
 WDAP	20.4	0	20.7	21	0	1,173	trade	17	WDMP	0.35	0	0.2	0.3	0	3,803	trade 
 WDAQ	19.5	0	19.8	20.1	0	250	trade	18	WDMQ	0.45	0	0.25	0.4	0	2,332	trade 
 WDAR	18.6	0	18.9	19.2	0	431	trade	19	WDMR	0.45	0	0.35	0.45	0	2,002	trade 
 WDAS	18.1	0.4	18	18.3	23	1,171	trade	20	WDMS	0.5	0	0.45	0.55	0	5,665	trade 
 WDAT	17.3	0	17.1	17.4	0	2,657	trade	21	WDMT	0.6	0	0.5	0.6	0	11,370	trade 
 WDAU	15.2	0	16.2	16.5	0	3,007	trade	22	WDMU	0.7	0	0.6	0.75	0	1,655	trade 
 WDAW	15.5	0	15.4	15.7	0	1,850	trade	23	WDMW	0.85	0	0.75	0.85	0	2,272	trade 
 WDAX	14.4	0	14.5	14.8	0	2,867	trade	24	WDMX	1	0	0.85	0.95	0	2,931	trade 
 WDAY	13.8	0	13.7	14	0	6,196	trade	25	WDMY	1.05	0	1	1.1	0	5,431	trade 
 WDAZ	12.7	0	12.9	13.2	0	3,659	trade	26	WDMZ	1.3	0	1.15	1.3	0	3,462	trade 
 WDAA	12	0	12.1	12.4	0	5,713	trade	27	WDMA	1.35	-0.05	1.35	1.45	2	2,113	trade 
 WDAB	11.5	0	11.4	11.6	0	3,792	trade	28	WDMB	1.65	0	1.6	1.65	500	30,216	trade 
 WDAC	10.6	0.1	10.6	10.9	2	3,578	trade	29	WDMC	1.9	0	1.75	1.9	2,502	26,779	trade 
 WDAD	10	0	9.9	10.1	20	13,984	trade	30	WDMD	2.05	-0.1	2	2.05	2	108,256	trade 
 WDAE	9.2	0	9.2	9.4	5	2,914	trade	31	WDME	2.5	0	2.3	2.45	0	12,330	trade 
 WDAF	8.7	0.3	8.5	8.7	22	7,734	trade	32	WDMF	2.7	0	2.55	2.7	0	12,918	trade 
 WDAG	8	0.2	7.9	8.1	20	3,877	trade	33	WDMG	3	0	2.9	3	13	26,412	trade 
 WDAH	7.4	0.2	7.2	7.4	13	29,213	trade	34	WDMH	3.4	0	3.2	3.4	0	21,986	trade 
 YWZAI	6.8	0.2	6.6	6.8	1,035	201,307	trade	35	YWZMI	3.8	0.1	3.6	3.8	1	125,194	trade 
 YWZAJ	6.2	0.2	6.1	6.3	520	45,429	trade	36	YWZMJ	4.3	0	4	4.2	0	27,018	trade 
 YWZAD	5.6	0.1	5.5	5.7	53	12,748	trade	37	YWZMD	4.6	0	4.5	4.6	92	16,477	trade 
 YWZAK	5.2	0.2	5	5.2	3	10,542	trade	38	YWZMK	4.9	-0.2	4.9	5.1	50	8,042	trade 
 YWZAA	4.7	0	4.5	4.7	0	45,761	trade	39	YWZMA	5.5	-0.3	5.4	5.6	10	12,517	trade 
 YWZAN	4.2	0	4.1	4.3	10	62,659	trade	40	YWZMN	6.2	0	6	6.2	5	18,638	trade 
 YWZAO	3.9	0	3.7	3.9	0	6,281	trade	41	YWZMO	6.7	0	6.5	6.7	0	8,739	trade 
 YWZAP	2.9	0	3.3	3.5	0	21,372	trade	42	YWZMP	7.3	0	7.2	7.4	0	7,218	trade 
 YWZAE	3	0	2.95	3.1	1	12,750	trade	43	YWZME	10.1	0	7.8	8	0	9,464	trade 
 YWZAF	2.65	-0.05	2.65	2.8	15	2,166	trade	44	YWZMF	8.6	-2.1	8.5	8.7	2	3,571	trade 
 YWZAS	2.35	-0.1	2.3	2.45	46	17,099	trade	45	YWZMS	9.3	-0.3	9.2	9.4	10	9,200	trade 
 YWZAT	2.15	0	2.05	2.15	0	1,910	trade	46	YWZMT	10.2	0	9.9	10.1	0	8,210	trade 
 YWZAU	1.75	0	1.8	1.95	0	7,194	trade	47	YWZMU	12.7	0	10.6	10.9	0	8,439	trade 
 YWZAY	1.6	0	1.55	1.7	0	2,541	trade	48	YWZMY	11.8	0	11.5	11.7	0	3,483	trade 
 YWZAZ	1.4	0	1.35	1.5	0	4,243	trade	49	YWZMZ	12.7	0	12.3	12.5	0	4,692	trade 
 YWZAX	1.35	0.15	1.2	1.3	3	29,091	trade	50	YWZMX	13.6	0	13.1	13.4	0	8,501	trade 
 YWZAC	0.65	0	0.55	0.65	0	5,544	trade	55	YWZMC	17.6	0	17.7	17.9	0	1,903	trade 
 YWZAH	0.3	0	0.25	0.35	0	11,139	trade	60	YWZMH	23	0	22.7	23	0	24	trade 
 YWZAM	0.15	0	0.1	0.2	0	4,294	trade	65	YWZMM	27.2	0	27.7	28	0	4	trade 
 YWZAR	0.1	0	0	0.15	0	4,030	trade	70	YWZMR	34.8	0	32.7	33	0	18	trade 
 YWZAW	0.1	0	0	0.1	0	1,807	trade	75	YWZMW	39.9	0	37.7	38	0	0	trade 
 YWZAB	0.1	0	0	0.1	0	909	trade	80	YWZMB	42.8	0	42.7	43	0	15	trade 
 YWZAG	0.1	0	0	0.1	0	88	trade	85	YWZMG	49.8	0	47.7	48	0	0	trade 
 YWZAL	0	0	0	0.1	0	0	trade	90	YWZML	0	0	52.7	53	0	0	trade 
 YWZAQ	0	0	0	0.1	0	0	trade	95	YWZMQ	0	0	57.7	58	0	0	trade 
 YWZAV	0	0	0	0.05	0	0	trade	100	YWZMV	63	0	62.7	63	0	12	trade