OPTION CHAIN FOR TILRAY INC. CL 2
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires March 12, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 19.05 | 0.00 | 0.00 | 17.65 | 18.50 | 2.00 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 28.00 | 0.00 | 0.00 | 17.15 | 18.00 | 1.00 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 22.65 | 0.00 | 0.00 | 16.65 | 17.50 | 4.50 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | |
quote | 19.70 | 0.00 | 0.00 | 16.15 | 17.00 | 1.00 | 5.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.03 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 15.65 | 16.50 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 16.55 | 0.00 | 0.00 | 15.15 | 16.00 | 6.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 | |
quote | 0.00 | 0.00 | 0.00 | 14.15 | 15.00 | 7.00 | quote | 1.15 | 0.00 | 0.00 | 0.00 | 0.03 | 401.00 | |
quote | 14.40 | 0.00 | 0.00 | 13.15 | 14.05 | 8.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.03 | 200.00 | |
quote | 11.40 | 0.00 | 3.00 | 12.15 | 12.95 | 1.00 | 9.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 1,310 |
quote | 12.94 | 0.00 | 0.00 | 11.15 | 11.90 | 2.00 | 10.00 | quote | 0.03 | 0.00 | 126.00 | 0.00 | 0.03 | 192.00 |
quote | 8.50 | 0.00 | 2.00 | 10.35 | 10.75 | 11.00 | quote | 0.03 | 0.00 | 157.00 | 0.00 | 0.04 | 39.00 | |
quote | 9.90 | 0.00 | 0.00 | 8.90 | 9.45 | 2.00 | 12.50 | quote | 0.05 | 0.00 | 10.00 | 0.01 | 0.11 | 44.00 |
quote | 8.30 | 0.00 | 6.00 | 8.40 | 8.80 | 1.00 | 13.00 | quote | 0.06 | 0.00 | 29.00 | 0.00 | 0.08 | 374.00 |
quote | 6.70 | 0.00 | 1.00 | 7.95 | 8.30 | 1.00 | 13.50 | quote | 0.10 | 0.00 | 67.00 | 0.00 | 0.13 | 2.00 |
quote | 7.43 | 0.00 | 10.00 | 7.45 | 8.00 | 10.00 | 14.00 | quote | 0.10 | 0.00 | 440.00 | 0.00 | 0.10 | 67.00 |
quote | 0.00 | 0.00 | 0.00 | 6.95 | 7.40 | 14.50 | quote | 0.10 | 0.00 | 60.00 | 0.01 | 0.12 | 56.00 | |
15.00 | quote | 0.13 | 0.00 | 705.00 | 0.03 | 0.13 | 583.00 | |||||||
quote | 8.80 | 0.00 | 0.00 | 5.80 | 6.45 | 7.00 | 15.50 | quote | 0.14 | 0.00 | 232.00 | 0.13 | 0.17 | 20.00 |
quote | 3.85 | 0.00 | 8.00 | 5.55 | 6.15 | 7.00 | 16.00 | quote | 0.17 | 0.00 | 334.00 | 0.16 | 0.20 | 365.00 |
quote | 9.80 | 0.00 | 0.00 | 5.05 | 5.70 | 2.00 | 16.50 | quote | 0.22 | 0.00 | 258.00 | 0.20 | 0.25 | 82.00 |
quote | 4.00 | 0.00 | 3.00 | 4.65 | 5.00 | 55.00 | 17.00 | quote | 0.28 | 0.00 | 125.00 | 0.25 | 0.29 | 215.00 |
quote | 4.50 | 0.00 | 25.00 | 4.15 | 4.60 | 4.00 | 17.50 | quote | 0.32 | 0.00 | 123.00 | 0.31 | 0.37 | 984.00 |
quote | 4.10 | 0.00 | 170.00 | 3.85 | 4.20 | 12.00 | 18.00 | quote | 0.44 | 0.00 | 622.00 | 0.39 | 0.44 | 276.00 |
quote | 3.70 | 0.00 | 22.00 | 3.45 | 3.80 | 37.00 | 18.50 | quote | 0.52 | 0.00 | 1,446 | 0.50 | 0.54 | 87.00 |
19.00 | quote | 0.62 | 0.00 | 760.00 | 0.59 | 0.67 | 93.00 | |||||||
19.50 | quote | 0.77 | 0.00 | 231.00 | 0.73 | 0.82 | 123.00 | |||||||
20.00 | quote | 0.96 | 0.00 | 565.00 | 0.94 | 1.00 | 452.00 | |||||||
quote | 2.16 | 0.00 | 352.00 | 2.17 | 2.53 | 22.00 | 20.50 | quote | 1.16 | 0.00 | 304.00 | 1.15 | 1.21 | 135.00 |
quote | 2.06 | 0.00 | 417.00 | 1.94 | 2.25 | 70.00 | 21.00 | quote | 1.36 | 0.00 | 411.00 | 1.26 | 1.53 | 431.00 |
quote | 1.79 | 0.00 | 215.00 | 1.70 | 1.84 | 16.00 | 21.50 | quote | 1.64 | 0.00 | 426.00 | 1.51 | 1.93 | 123.00 |
21.63 | Current price as of 3/05/2021 04:00:00 PM | |||||||||||||
22.00 | quote | 1.96 | 0.00 | 861.00 | 1.81 | 2.23 | 460.00 | |||||||
quote | 1.43 | 0.00 | 501.00 | 1.18 | 1.67 | 146.00 | 22.50 | quote | 2.08 | 0.00 | 329.00 | 2.09 | 2.45 | 233.00 |
23.00 | quote | 2.74 | 0.00 | 250.00 | 2.47 | 2.79 | 384.00 | |||||||
23.50 | quote | 2.95 | 0.00 | 244.00 | 2.82 | 3.10 | 134.00 | |||||||
quote | 0.97 | 0.00 | 939.00 | 0.92 | 1.02 | 363.00 | 24.00 | quote | 3.35 | 0.00 | 307.00 | 3.20 | 3.45 | 935.00 |
quote | 0.90 | 0.00 | 124.00 | 0.81 | 0.88 | 193.00 | 24.50 | quote | 3.72 | 0.00 | 63.00 | 3.55 | 3.85 | 225.00 |
quote | 0.78 | 0.00 | 1,650 | 0.75 | 0.84 | 544.00 | 25.00 | quote | 4.14 | 0.00 | 642.00 | 3.95 | 4.30 | 1,070 |
quote | 0.74 | 0.00 | 448.00 | 0.68 | 0.71 | 239.00 | 25.50 | quote | 4.52 | 0.00 | 196.00 | 4.45 | 4.70 | 269.00 |
quote | 0.63 | 0.00 | 847.00 | 0.56 | 0.71 | 532.00 | 26.00 | quote | 4.90 | 0.00 | 110.00 | 4.85 | 5.15 | 315.00 |
26.50 | quote | 5.50 | 0.00 | 33.00 | 5.35 | 5.60 | 864.00 | |||||||
quote | 0.44 | 0.00 | 588.00 | 0.41 | 0.45 | 1,116 | 28.00 | quote | 6.70 | 0.00 | 127.00 | 6.60 | 6.95 | 268.00 |
quote | 0.39 | 0.00 | 213.00 | 0.35 | 0.41 | 837.00 | 29.00 | quote | 7.79 | 0.00 | 103.00 | 7.55 | 7.90 | 276.00 |
quote | 0.34 | 0.00 | 1,565 | 0.33 | 0.34 | 2,683 | 30.00 | quote | 8.85 | 0.00 | 88.00 | 8.45 | 8.85 | 260.00 |
quote | 0.31 | 0.00 | 319.00 | 0.28 | 0.30 | 1,251 | 31.00 | quote | 9.63 | 0.00 | 19.00 | 9.50 | 9.80 | 130.00 |
quote | 0.26 | 0.00 | 329.00 | 0.25 | 0.28 | 1,581 | 32.00 | quote | 11.12 | 0.00 | 8.00 | 10.40 | 10.75 | 76.00 |
quote | 0.25 | 0.00 | 112.00 | 0.20 | 0.27 | 450.00 | 33.00 | quote | 12.30 | 0.00 | 25.00 | 11.40 | 11.75 | 160.00 |
quote | 0.24 | 0.00 | 83.00 | 0.19 | 0.25 | 522.00 | 34.00 | quote | 13.57 | 0.00 | 31.00 | 12.35 | 12.75 | 153.00 |
quote | 0.21 | 0.00 | 328.00 | 0.20 | 0.22 | 1,107 | 35.00 | quote | 13.82 | 0.00 | 67.00 | 13.30 | 13.75 | 46.00 |
quote | 0.20 | 0.00 | 33.00 | 0.16 | 0.20 | 560.00 | 36.00 | quote | 15.18 | 0.00 | 40.00 | 14.25 | 14.70 | 66.00 |
quote | 0.16 | 0.00 | 17.00 | 0.17 | 0.18 | 225.00 | 37.00 | quote | 15.73 | 0.00 | 19.00 | 15.25 | 15.70 | 48.00 |
quote | 0.16 | 0.00 | 43.00 | 0.09 | 0.21 | 225.00 | 38.00 | quote | 16.95 | 0.00 | 1.00 | 16.15 | 16.70 | 54.00 |
quote | 0.15 | 0.00 | 32.00 | 0.12 | 0.19 | 295.00 | 39.00 | quote | 17.85 | 0.00 | 3.00 | 17.20 | 17.75 | 100.00 |
quote | 0.15 | 0.00 | 300.00 | 0.14 | 0.15 | 1,581 | 40.00 | quote | 19.02 | 0.00 | 6.00 | 18.15 | 18.70 | 101.00 |
quote | 0.16 | 0.00 | 13.00 | 0.04 | 0.15 | 223.00 | 41.00 | quote | 14.30 | 0.00 | 0.00 | 19.25 | 19.65 | 30.00 |
quote | 0.15 | 0.00 | 6.00 | 0.06 | 0.13 | 230.00 | 42.00 | quote | 22.54 | 0.00 | 1.00 | 20.20 | 20.70 | 78.00 |
quote | 0.12 | 0.00 | 4.00 | 0.04 | 0.18 | 105.00 | 43.00 | quote | 21.80 | 0.00 | 1.00 | 21.15 | 21.65 | 14.00 |
quote | 0.12 | 0.00 | 40.00 | 0.08 | 0.14 | 119.00 | 44.00 | quote | 21.83 | 0.00 | 0.00 | 22.25 | 22.70 | 66.00 |
quote | 0.10 | 0.00 | 43.00 | 0.10 | 0.11 | 476.00 | 45.00 | quote | 25.70 | 0.00 | 12.00 | 23.25 | 23.85 | 28.00 |
quote | 0.10 | 0.00 | 38.00 | 0.02 | 0.16 | 76.00 | 46.00 | quote | 24.35 | 0.00 | 14.00 | 24.25 | 24.70 | 2.00 |
quote | 0.10 | 0.00 | 15.00 | 0.06 | 0.14 | 248.00 | 47.00 | quote | 25.85 | 0.00 | 3.00 | 25.15 | 25.65 | 9.00 |
quote | 0.18 | 0.00 | 0.00 | 0.03 | 0.15 | 22.00 | 48.00 | quote | 28.00 | 0.00 | 1.00 | 26.10 | 26.65 | 48.00 |
quote | 0.09 | 0.00 | 6.00 | 0.03 | 0.10 | 122.00 | 49.00 | quote | 26.45 | 0.00 | 0.00 | 27.15 | 27.85 | 14.00 |
quote | 0.09 | 0.00 | 15.00 | 0.06 | 0.12 | 381.00 | 50.00 | quote | 28.72 | 0.00 | 2.00 | 28.05 | 28.65 | 47.00 |
quote | 0.06 | 0.00 | 2.00 | 0.01 | 0.12 | 48.00 | 51.00 | quote | 29.70 | 0.00 | 1.00 | 29.20 | 29.60 | 24.00 |
quote | 0.08 | 0.00 | 6.00 | 0.00 | 0.12 | 78.00 | 52.00 | quote | 21.50 | 0.00 | 0.00 | 30.15 | 30.60 | 1.00 |
quote | 0.10 | 0.00 | 20.00 | 0.00 | 0.13 | 43.00 | 53.00 | quote | 31.65 | 0.00 | 1.00 | 31.20 | 31.65 | 13.00 |
quote | 0.07 | 0.00 | 2.00 | 0.00 | 0.13 | 60.00 | 54.00 | quote | 28.28 | 0.00 | 0.00 | 32.10 | 32.75 | 8.00 |
quote | 0.05 | 0.00 | 37.00 | 0.05 | 0.08 | 219.00 | 55.00 | quote | 34.42 | 0.00 | 2.00 | 33.05 | 33.65 | 34.00 |
quote | 0.07 | 0.00 | 120.00 | 0.01 | 0.12 | 144.00 | 56.00 | quote | 36.70 | 0.00 | 2.00 | 34.15 | 34.65 | 16.00 |
quote | 0.05 | 0.00 | 8.00 | 0.01 | 0.10 | 17.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 35.05 | 35.60 | |
quote | 0.17 | 0.00 | 0.00 | 0.01 | 0.10 | 20.00 | 57.50 | quote | 0.00 | 0.00 | 0.00 | 35.60 | 36.25 | |
quote | 0.07 | 0.00 | 16.00 | 0.07 | 0.12 | 34.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 36.15 | 36.60 | |
quote | 0.24 | 0.00 | 0.00 | 0.06 | 0.08 | 35.00 | 58.50 | quote | 0.00 | 0.00 | 0.00 | 36.55 | 37.15 | |
quote | 0.15 | 0.00 | 0.00 | 0.01 | 0.10 | 12.00 | 59.00 | quote | 37.25 | 0.00 | 2.00 | 37.15 | 37.65 | 23.00 |
quote | 0.06 | 0.00 | 1.00 | 0.01 | 0.09 | 742.00 | 60.00 | quote | 38.95 | 0.00 | 12.00 | 38.20 | 38.65 | 72.00 |
quote | 0.06 | 0.00 | 1.00 | 0.04 | 0.10 | 38.00 | 61.00 | quote | 39.80 | 0.00 | 1.00 | 39.10 | 39.60 | |
quote | 0.10 | 0.00 | 0.00 | 0.01 | 0.10 | 51.00 | 61.50 | quote | 38.05 | 0.00 | 0.00 | 39.65 | 40.10 | 2.00 |
quote | 0.18 | 0.00 | 0.00 | 0.01 | 0.10 | 100.00 | 62.00 | quote | 33.30 | 0.00 | 0.00 | 40.15 | 40.60 | 2.00 |
quote | 0.18 | 0.00 | 0.00 | 0.01 | 0.09 | 16.00 | 62.50 | quote | 37.40 | 0.00 | 0.00 | 40.65 | 41.05 | 18.00 |
quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.09 | 125.00 | 63.00 | quote | 41.30 | 0.00 | 1.00 | 41.15 | 41.60 | |
quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.11 | 5.00 | 63.50 | quote | 42.05 | 0.00 | 8.00 | 41.55 | 42.10 | 3.00 |
quote | 0.05 | 0.00 | 1.00 | 0.05 | 0.11 | 38.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 42.15 | 42.55 | |
quote | 0.05 | 0.00 | 14.00 | 0.00 | 0.11 | 365.00 | 65.00 | quote | 43.55 | 0.00 | 5.00 | 43.05 | 43.60 | 13.00 |
quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.10 | 12.00 | 66.00 | quote | 44.25 | 0.00 | 5.00 | 44.15 | 44.60 | |
quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.10 | 4.00 | 67.00 | quote | 45.50 | 0.00 | 3.00 | 45.05 | 45.65 | |
quote | 0.49 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 | 68.00 | quote | 46.55 | 0.00 | 1.00 | 46.10 | 46.60 | |
quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.11 | 12.00 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 47.05 | 47.60 | |
quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.09 | 250.00 | 70.00 | quote | 44.70 | 0.00 | 0.00 | 48.15 | 48.60 | 2.00 |
quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.07 | 21.00 | 71.00 | quote | 45.40 | 0.00 | 0.00 | 49.15 | 49.55 | 1.00 |
quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 | 72.00 | quote | 48.65 | 0.00 | 0.00 | 50.10 | 50.60 | 14.00 |
quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.10 | 11.00 | 73.00 | quote | 51.55 | 0.00 | 7.00 | 51.05 | 51.60 | |
quote | 0.11 | 0.00 | 3.00 | 0.00 | 0.07 | 38.00 | 74.00 | quote | 0.00 | 0.00 | 0.00 | 52.05 | 52.55 | |
quote | 0.01 | 0.00 | 3.00 | 0.01 | 0.09 | 194.00 | 75.00 | quote | 53.60 | 0.00 | 2.00 | 53.05 | 53.60 | 9.00 |
quote | 0.41 | 0.00 | 0.00 | 0.00 | 0.10 | 5.00 | 76.00 | quote | 54.55 | 0.00 | 15.00 | 54.00 | 54.70 | |
quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.10 | 34.00 | 77.00 | quote | 0.00 | 0.00 | 0.00 | 55.05 | 55.60 | |
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.10 | 3.00 | 78.00 | quote | 44.47 | 0.00 | 0.00 | 56.15 | 56.70 | |
quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.06 | 157.00 | 80.00 | quote | 61.00 | 0.00 | 1.00 | 58.10 | 58.60 | 2.00 |
quote | 0.03 | 0.00 | 20.00 | 0.00 | 0.06 | 81.00 | 85.00 | quote | 66.00 | 0.00 | 1.00 | 63.00 | 63.70 | 4.00 |
quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.09 | 221.00 | 90.00 | quote | 61.50 | 0.00 | 0.00 | 68.00 | 68.70 | 5.00 |
quote | 0.06 | 0.00 | 6.00 | 0.02 | 0.07 | 73.00 | 95.00 | quote | 64.75 | 0.00 | 0.00 | 72.95 | 73.70 | 3.00 |
quote | 0.03 | 0.00 | 29.00 | 0.01 | 0.05 | 1,846 | 100.00 | quote | 69.70 | 0.00 | 0.00 | 77.95 | 78.70 | 1.00 |
CALLS | PUTS | |||||||||||||
Expires March 19, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 27.95 | 0.00 | 0.00 | 20.15 | 20.95 | 5.00 | 1.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 185.00 |
quote | 25.55 | 0.00 | 0.00 | 19.15 | 19.90 | 6.00 | 2.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 72.00 |
quote | 20.60 | 0.00 | 0.00 | 18.15 | 18.90 | 43.00 | 3.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 789.00 |
quote | 20.78 | 0.00 | 0.00 | 17.15 | 18.00 | 193.00 | 4.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 516.00 |
quote | 13.60 | 0.00 | 5.00 | 16.15 | 17.10 | 124.00 | 5.00 | quote | 0.01 | 0.00 | 101.00 | 0.00 | 0.02 | 3,425 |
quote | 15.92 | 0.00 | 0.00 | 15.15 | 16.10 | 464.00 | 6.00 | quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.06 | 2,225 |
quote | 19.50 | 0.00 | 0.00 | 14.15 | 14.95 | 244.00 | 7.00 | quote | 0.02 | 0.00 | 148.00 | 0.01 | 0.05 | 4,418 |
quote | 11.10 | 0.00 | 1.00 | 13.20 | 13.95 | 358.00 | 8.00 | quote | 0.04 | 0.00 | 395.00 | 0.02 | 0.03 | 1,055 |
quote | 12.64 | 0.00 | 2.00 | 12.20 | 12.95 | 194.00 | 9.00 | quote | 0.05 | 0.00 | 12.00 | 0.02 | 0.05 | 1,517 |
quote | 9.60 | 0.00 | 26.00 | 11.40 | 11.95 | 665.00 | 10.00 | quote | 0.05 | 0.00 | 53.00 | 0.03 | 0.06 | 3,860 |
quote | 10.00 | 0.00 | 33.00 | 10.45 | 10.85 | 930.00 | 11.00 | quote | 0.07 | 0.00 | 150.00 | 0.00 | 0.09 | 9,053 |
quote | 9.70 | 0.00 | 10.00 | 9.45 | 9.95 | 738.00 | 12.00 | quote | 0.08 | 0.00 | 491.00 | 0.02 | 0.09 | 3,680 |
quote | 8.70 | 0.00 | 235.00 | 8.50 | 9.00 | 1,046 | 13.00 | quote | 0.14 | 0.00 | 62.00 | 0.12 | 0.19 | 2,421 |
quote | 5.60 | 0.00 | 10.00 | 7.55 | 7.95 | 707.00 | 14.00 | quote | 0.23 | 0.00 | 45.00 | 0.17 | 0.21 | 2,335 |
quote | 6.85 | 0.00 | 44.00 | 6.75 | 7.00 | 6,514 | 15.00 | quote | 0.30 | 0.00 | 874.00 | 0.29 | 0.31 | 7,286 |
quote | 5.87 | 0.00 | 27.00 | 5.70 | 6.35 | 1,691 | 16.00 | quote | 0.43 | 0.00 | 211.00 | 0.39 | 0.47 | 2,682 |
quote | 4.00 | 0.00 | 2.00 | 5.05 | 5.45 | 1,405 | 17.00 | quote | 0.62 | 0.00 | 345.00 | 0.58 | 0.66 | 2,762 |
quote | 3.65 | 0.00 | 236.00 | 4.35 | 4.65 | 2,556 | 18.00 | quote | 0.90 | 0.00 | 440.00 | 0.84 | 0.93 | 1,284 |
quote | 3.80 | 0.00 | 159.00 | 3.60 | 4.20 | 2,108 | 19.00 | quote | 1.22 | 0.00 | 386.00 | 1.17 | 1.29 | 1,650 |
quote | 3.25 | 0.00 | 786.00 | 3.15 | 3.35 | 6,415 | 20.00 | quote | 1.70 | 0.00 | 634.00 | 1.67 | 1.70 | 5,187 |
quote | 2.87 | 0.00 | 51.00 | 2.69 | 3.10 | 3.00 | 20.50 | quote | 2.53 | 0.00 | 52.00 | 1.82 | 2.08 | 64.00 |
quote | 2.78 | 0.00 | 970.00 | 2.55 | 3.00 | 3,093 | 21.00 | quote | 2.19 | 0.00 | 218.00 | 2.10 | 2.25 | 1,898 |
quote | 2.55 | 0.00 | 28.00 | 2.46 | 2.72 | 1.00 | 21.50 | quote | 2.55 | 0.00 | 70.00 | 2.37 | 2.65 | 157.00 |
21.63 | Current price as of 3/05/2021 04:00:00 PM | |||||||||||||
quote | 2.45 | 0.00 | 439.00 | 2.33 | 2.45 | 3,084 | 22.00 | quote | 2.72 | 0.00 | 169.00 | 2.66 | 2.98 | 2,931 |
quote | 2.30 | 0.00 | 34.00 | 2.04 | 2.39 | 18.00 | 22.50 | quote | 3.15 | 0.00 | 27.00 | 3.00 | 3.25 | 199.00 |
quote | 2.15 | 0.00 | 156.00 | 1.94 | 2.15 | 2,355 | 23.00 | quote | 3.47 | 0.00 | 225.00 | 3.35 | 3.55 | 1,321 |
quote | 1.89 | 0.00 | 36.00 | 1.75 | 2.09 | 233.00 | 23.50 | quote | 3.98 | 0.00 | 44.00 | 3.70 | 3.95 | 1,216 |
quote | 1.80 | 0.00 | 314.00 | 1.74 | 1.90 | 1,431 | 24.00 | quote | 4.20 | 0.00 | 175.00 | 4.10 | 4.35 | 1,891 |
quote | 1.72 | 0.00 | 344.00 | 1.60 | 1.84 | 201.00 | 24.50 | quote | 4.75 | 0.00 | 10.00 | 4.50 | 4.70 | 1,140 |
quote | 1.59 | 0.00 | 559.00 | 1.50 | 1.64 | 7,695 | 25.00 | quote | 5.05 | 0.00 | 342.00 | 4.80 | 5.10 | 5,714 |
quote | 1.41 | 0.00 | 100.00 | 1.34 | 1.59 | 760.00 | 25.50 | quote | 6.10 | 0.00 | 8.00 | 5.25 | 5.55 | 225.00 |
quote | 1.43 | 0.00 | 477.00 | 1.30 | 1.40 | 3,153 | 26.00 | quote | 5.93 | 0.00 | 125.00 | 5.70 | 5.95 | 640.00 |
quote | 1.34 | 0.00 | 147.00 | 1.12 | 1.39 | 524.00 | 26.50 | quote | 6.19 | 0.00 | 11.00 | 6.05 | 6.35 | 244.00 |
quote | 1.27 | 0.00 | 314.00 | 1.19 | 1.36 | 1,212 | 27.00 | quote | 7.00 | 0.00 | 20.00 | 6.50 | 6.80 | 951.00 |
quote | 1.22 | 0.00 | 215.00 | 1.10 | 1.30 | 383.00 | 27.50 | quote | 7.19 | 0.00 | 21.00 | 6.90 | 7.25 | 106.00 |
quote | 1.18 | 0.00 | 165.00 | 1.06 | 1.25 | 1,903 | 28.00 | quote | 7.45 | 0.00 | 76.00 | 7.35 | 7.65 | 1,132 |
quote | 1.01 | 0.00 | 73.00 | 0.94 | 1.14 | 290.00 | 28.50 | quote | 7.55 | 0.00 | 0.00 | 7.70 | 8.10 | 147.00 |
quote | 1.07 | 0.00 | 89.00 | 0.91 | 1.09 | 1,407 | 29.00 | quote | 8.65 | 0.00 | 15.00 | 8.10 | 8.70 | 542.00 |
quote | 0.92 | 0.00 | 19.00 | 0.88 | 1.08 | 663.00 | 29.50 | quote | 5.85 | 0.00 | 0.00 | 8.60 | 9.05 | 59.00 |
quote | 0.96 | 0.00 | 2,994 | 0.83 | 1.00 | 14,968 | 30.00 | quote | 9.42 | 0.00 | 226.00 | 9.30 | 9.50 | 3,120 |
quote | 0.89 | 0.00 | 28.00 | 0.79 | 0.99 | 161.00 | 30.50 | quote | 10.45 | 0.00 | 3.00 | 9.50 | 9.95 | 32.00 |
quote | 0.88 | 0.00 | 218.00 | 0.82 | 0.94 | 2,174 | 31.00 | quote | 10.25 | 0.00 | 12.00 | 9.90 | 10.65 | 352.00 |
quote | 0.84 | 0.00 | 26.00 | 0.72 | 0.90 | 103.00 | 31.50 | quote | 7.45 | 0.00 | 0.00 | 10.45 | 10.90 | 58.00 |
quote | 0.80 | 0.00 | 215.00 | 0.75 | 0.87 | 1,481 | 32.00 | quote | 11.50 | 0.00 | 53.00 | 11.00 | 11.30 | 290.00 |
quote | 0.83 | 0.00 | 157.00 | 0.66 | 0.86 | 126.00 | 32.50 | quote | 11.92 | 0.00 | 1.00 | 11.40 | 12.05 | 22.00 |
quote | 0.80 | 0.00 | 65.00 | 0.71 | 0.80 | 894.00 | 33.00 | quote | 12.08 | 0.00 | 20.00 | 11.85 | 12.30 | 256.00 |
quote | 0.55 | 0.00 | 2.00 | 0.69 | 0.78 | 553.00 | 33.50 | quote | 9.95 | 0.00 | 0.00 | 12.35 | 12.85 | 24.00 |
quote | 0.71 | 0.00 | 151.00 | 0.56 | 0.76 | 712.00 | 34.00 | quote | 13.97 | 0.00 | 13.00 | 12.80 | 13.45 | 264.00 |
quote | 0.68 | 0.00 | 937.00 | 0.63 | 0.75 | 5,329 | 35.00 | quote | 15.00 | 0.00 | 11.00 | 13.90 | 14.35 | 881.00 |
quote | 0.59 | 0.00 | 54.00 | 0.58 | 0.70 | 646.00 | 36.00 | quote | 14.60 | 0.00 | 1.00 | 14.65 | 15.40 | 215.00 |
quote | 0.40 | 0.00 | 61.00 | 0.44 | 0.67 | 447.00 | 37.00 | quote | 16.50 | 0.00 | 1.00 | 15.55 | 16.25 | 150.00 |
quote | 0.57 | 0.00 | 70.00 | 0.46 | 0.60 | 777.00 | 38.00 | quote | 16.85 | 0.00 | 11.00 | 16.60 | 17.15 | 95.00 |
quote | 0.52 | 0.00 | 55.00 | 0.45 | 0.58 | 2,319 | 39.00 | quote | 21.00 | 0.00 | 1.00 | 17.55 | 18.20 | 214.00 |
quote | 0.52 | 0.00 | 1,448 | 0.40 | 0.54 | 25,458 | 40.00 | quote | 18.86 | 0.00 | 61.00 | 18.55 | 19.10 | 1,297 |
quote | 0.47 | 0.00 | 103.00 | 0.45 | 0.51 | 5,127 | 41.00 | quote | 19.33 | 0.00 | 0.00 | 19.50 | 20.15 | 148.00 |
quote | 0.45 | 0.00 | 49.00 | 0.39 | 0.49 | 663.00 | 42.00 | quote | 19.17 | 0.00 | 0.00 | 20.45 | 21.15 | 112.00 |
quote | 0.43 | 0.00 | 10.00 | 0.37 | 0.46 | 1,756 | 43.00 | quote | 25.05 | 0.00 | 5.00 | 21.45 | 22.05 | 292.00 |
quote | 0.37 | 0.00 | 4.00 | 0.35 | 0.46 | 7,946 | 44.00 | quote | 22.45 | 0.00 | 0.00 | 22.40 | 23.05 | 91.00 |
quote | 0.39 | 0.00 | 41.00 | 0.34 | 0.43 | 1,988 | 45.00 | quote | 24.20 | 0.00 | 7.00 | 23.35 | 24.05 | 399.00 |
quote | 0.37 | 0.00 | 16.00 | 0.32 | 0.44 | 322.00 | 46.00 | quote | 18.35 | 0.00 | 0.00 | 24.30 | 25.10 | 192.00 |
quote | 0.33 | 0.00 | 3.00 | 0.33 | 0.39 | 702.00 | 47.00 | quote | 22.43 | 0.00 | 0.00 | 25.30 | 26.15 | 55.00 |
quote | 0.36 | 0.00 | 4.00 | 0.28 | 0.40 | 315.00 | 48.00 | quote | 28.25 | 0.00 | 1.00 | 26.30 | 27.00 | 96.00 |
quote | 0.30 | 0.00 | 20.00 | 0.28 | 0.39 | 204.00 | 49.00 | quote | 25.90 | 0.00 | 0.00 | 27.25 | 28.15 | 123.00 |
quote | 0.29 | 0.00 | 117.00 | 0.31 | 0.34 | 3,002 | 50.00 | quote | 29.10 | 0.00 | 43.00 | 28.40 | 29.00 | 2,104 |
quote | 0.24 | 0.00 | 32.00 | 0.22 | 0.28 | 2,013 | 55.00 | quote | 35.00 | 0.00 | 2.00 | 33.20 | 33.95 | 326.00 |
quote | 0.18 | 0.00 | 102.00 | 0.13 | 0.27 | 2,395 | 60.00 | quote | 38.80 | 0.00 | 27.00 | 38.30 | 38.80 | 720.00 |
quote | 0.18 | 0.00 | 287.00 | 0.12 | 0.21 | 5,352 | 65.00 | quote | 45.75 | 0.00 | 1.00 | 43.15 | 43.90 | 1,458 |
quote | 0.15 | 0.00 | 41.00 | 0.06 | 0.22 | 3,187 | 70.00 | quote | 46.44 | 0.00 | 0.00 | 48.10 | 48.80 | 70.00 |
quote | 0.13 | 0.00 | 35.00 | 0.06 | 0.14 | 413.00 | 75.00 | quote | 49.45 | 0.00 | 0.00 | 53.10 | 53.90 | 51.00 |
quote | 0.11 | 0.00 | 36.00 | 0.08 | 0.16 | 472.00 | 80.00 | quote | 56.80 | 0.00 | 0.00 | 58.10 | 58.85 | 40.00 |
quote | 0.09 | 0.00 | 12.00 | 0.03 | 0.13 | 233.00 | 85.00 | quote | 59.85 | 0.00 | 0.00 | 63.05 | 63.95 | 42.00 |
quote | 0.08 | 0.00 | 3.00 | 0.01 | 0.13 | 487.00 | 90.00 | quote | 64.55 | 0.00 | 0.00 | 68.05 | 68.80 | 115.00 |
quote | 0.07 | 0.00 | 70.00 | 0.01 | 0.12 | 401.00 | 95.00 | quote | 71.70 | 0.00 | 0.00 | 73.05 | 73.70 | 92.00 |
quote | 0.09 | 0.00 | 798.00 | 0.07 | 0.11 | 6,878 | 100.00 | quote | 76.60 | 0.00 | 0.00 | 78.05 | 78.80 | 3,721 |
CALLS | PUTS | |||||||||||||
Expires March 26, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 8.35 | 0.00 | 11.00 | 9.55 | 10.05 | 1.00 | 12.00 | quote | 0.13 | 0.00 | 174.00 | 0.08 | 0.26 | 8.00 |
quote | 9.55 | 0.00 | 0.00 | 8.55 | 9.20 | 12.00 | 13.00 | quote | 0.25 | 0.00 | 48.00 | 0.19 | 0.28 | 251.00 |
quote | 8.00 | 0.00 | 1.00 | 7.75 | 8.15 | 14.00 | 14.00 | quote | 0.63 | 0.00 | 4.00 | 0.28 | 0.42 | 142.00 |
quote | 7.15 | 0.00 | 4.00 | 6.90 | 7.20 | 90.00 | 15.00 | quote | 0.51 | 0.00 | 43.00 | 0.43 | 0.58 | 483.00 |
quote | 4.90 | 0.00 | 1.00 | 6.10 | 6.50 | 5.00 | 16.00 | quote | 0.73 | 0.00 | 7.00 | 0.62 | 0.83 | 105.00 |
quote | 9.55 | 0.00 | 0.00 | 5.35 | 5.75 | 4.00 | 17.00 | quote | 1.11 | 0.00 | 49.00 | 0.89 | 1.11 | 65.00 |
quote | 4.15 | 0.00 | 5.00 | 4.75 | 5.15 | 3.00 | 18.00 | quote | 1.66 | 0.00 | 26.00 | 1.23 | 1.40 | 331.00 |
quote | 3.50 | 0.00 | 6.00 | 4.10 | 4.70 | 3.00 | 19.00 | quote | 1.63 | 0.00 | 16.00 | 1.63 | 1.86 | 137.00 |
quote | 3.80 | 0.00 | 108.00 | 3.45 | 4.00 | 104.00 | 20.00 | quote | 2.41 | 0.00 | 171.00 | 2.07 | 2.24 | 452.00 |
quote | 27.25 | 0.00 | 0.00 | 3.25 | 3.90 | 10.00 | 20.50 | quote | 2.71 | 0.00 | 420.00 | 2.30 | 2.70 | 500.00 |
quote | 3.35 | 0.00 | 20.00 | 3.10 | 3.35 | 18.00 | 21.00 | quote | 3.00 | 0.00 | 51.00 | 2.60 | 3.00 | 317.00 |
quote | 2.20 | 0.00 | 4.00 | 2.84 | 3.40 | 111.00 | 21.50 | quote | 3.64 | 0.00 | 11.00 | 2.86 | 3.25 | 16.00 |
21.63 | Current price as of 3/05/2021 04:00:00 PM | |||||||||||||
quote | 3.25 | 0.00 | 32.00 | 2.66 | 3.15 | 29.00 | 22.00 | quote | 3.38 | 0.00 | 110.00 | 3.20 | 3.55 | 374.00 |
quote | 2.65 | 0.00 | 28.00 | 2.57 | 3.05 | 107.00 | 22.50 | quote | 4.12 | 0.00 | 14.00 | 3.50 | 3.90 | 70.00 |
quote | 2.49 | 0.00 | 23.00 | 2.43 | 2.87 | 33.00 | 23.00 | quote | 4.26 | 0.00 | 14.00 | 3.85 | 4.30 | 200.00 |
quote | 2.30 | 0.00 | 9.00 | 2.20 | 2.71 | 36.00 | 23.50 | quote | 5.91 | 0.00 | 2.00 | 4.15 | 4.70 | 107.00 |
quote | 2.32 | 0.00 | 9.00 | 2.13 | 2.57 | 90.00 | 24.00 | quote | 4.91 | 0.00 | 42.00 | 4.60 | 5.05 | 110.00 |
quote | 2.05 | 0.00 | 19.00 | 2.04 | 2.43 | 63.00 | 24.50 | quote | 5.27 | 0.00 | 2.00 | 4.85 | 5.30 | 158.00 |
quote | 2.10 | 0.00 | 39.00 | 1.99 | 2.24 | 336.00 | 25.00 | quote | 5.90 | 0.00 | 13.00 | 5.30 | 5.75 | 372.00 |
quote | 1.92 | 0.00 | 38.00 | 1.83 | 2.19 | 159.00 | 25.50 | quote | 6.08 | 0.00 | 2.00 | 5.70 | 6.25 | 70.00 |
quote | 1.85 | 0.00 | 15.00 | 1.65 | 1.95 | 305.00 | 26.00 | quote | 6.70 | 0.00 | 1.00 | 6.10 | 6.65 | 137.00 |
quote | 1.10 | 0.00 | 19.00 | 1.62 | 1.81 | 73.00 | 26.50 | quote | 4.10 | 0.00 | 0.00 | 6.45 | 6.90 | 19.00 |
quote | 1.65 | 0.00 | 33.00 | 1.57 | 1.80 | 189.00 | 27.00 | quote | 7.44 | 0.00 | 3.00 | 6.85 | 7.45 | 134.00 |
quote | 1.52 | 0.00 | 241.00 | 1.48 | 1.79 | 215.00 | 27.50 | quote | 5.50 | 0.00 | 0.00 | 7.30 | 7.70 | 17.00 |
quote | 1.55 | 0.00 | 63.00 | 1.42 | 1.58 | 117.00 | 28.00 | quote | 9.28 | 0.00 | 4.00 | 7.70 | 8.35 | 78.00 |
quote | 1.21 | 0.00 | 14.00 | 1.33 | 1.63 | 92.00 | 28.50 | quote | 8.75 | 0.00 | 1.00 | 8.10 | 8.65 | 50.00 |
quote | 1.37 | 0.00 | 22.00 | 1.27 | 1.55 | 132.00 | 29.00 | quote | 10.69 | 0.00 | 2.00 | 8.60 | 9.10 | 32.00 |
quote | 1.00 | 0.00 | 3.00 | 1.30 | 1.51 | 52.00 | 29.50 | quote | 9.80 | 0.00 | 2.00 | 9.00 | 9.60 | 6.00 |
quote | 1.25 | 0.00 | 441.00 | 1.17 | 1.40 | 702.00 | 30.00 | quote | 10.70 | 0.00 | 29.00 | 9.45 | 10.00 | 365.00 |
quote | 0.79 | 0.00 | 2.00 | 1.14 | 1.39 | 70.00 | 30.50 | quote | 11.47 | 0.00 | 1.00 | 9.90 | 10.55 | 20.00 |
quote | 1.15 | 0.00 | 6.00 | 1.06 | 1.34 | 47.00 | 31.00 | quote | 11.07 | 0.00 | 1.00 | 10.40 | 10.95 | 31.00 |
quote | 1.19 | 0.00 | 93.00 | 1.05 | 1.28 | 61.00 | 31.50 | quote | 10.25 | 0.00 | 0.00 | 10.80 | 11.40 | 10.00 |
quote | 1.10 | 0.00 | 71.00 | 0.98 | 1.24 | 157.00 | 32.00 | quote | 10.91 | 0.00 | 2.00 | 11.25 | 11.95 | 41.00 |
quote | 0.99 | 0.00 | 55.00 | 0.96 | 1.21 | 121.00 | 32.50 | quote | 13.09 | 0.00 | 2.00 | 11.70 | 12.40 | 28.00 |
quote | 0.81 | 0.00 | 36.00 | 0.91 | 1.09 | 86.00 | 33.00 | quote | 12.35 | 0.00 | 0.00 | 12.15 | 12.80 | 120.00 |
quote | 0.86 | 0.00 | 5.00 | 0.89 | 1.13 | 87.00 | 33.50 | quote | 12.19 | 0.00 | 0.00 | 12.60 | 13.35 | 32.00 |
quote | 0.85 | 0.00 | 14.00 | 0.86 | 1.10 | 101.00 | 34.00 | quote | 16.10 | 0.00 | 1.00 | 13.10 | 13.75 | 24.00 |
quote | 0.90 | 0.00 | 42.00 | 0.85 | 1.01 | 749.00 | 35.00 | quote | 15.54 | 0.00 | 3.00 | 14.00 | 14.65 | 146.00 |
quote | 0.58 | 0.00 | 9.00 | 0.74 | 0.98 | 177.00 | 36.00 | quote | 15.70 | 0.00 | 2.00 | 15.00 | 15.55 | 33.00 |
quote | 0.77 | 0.00 | 6.00 | 0.68 | 0.90 | 92.00 | 37.00 | quote | 17.20 | 0.00 | 1.00 | 15.85 | 16.65 | 112.00 |
quote | 0.54 | 0.00 | 5.00 | 0.64 | 0.88 | 94.00 | 38.00 | quote | 14.61 | 0.00 | 0.00 | 16.85 | 17.55 | 177.00 |
quote | 0.69 | 0.00 | 1.00 | 0.62 | 0.74 | 216.00 | 39.00 | quote | 14.85 | 0.00 | 0.00 | 17.80 | 18.40 | 12.00 |
quote | 0.68 | 0.00 | 78.00 | 0.66 | 0.77 | 817.00 | 40.00 | quote | 20.66 | 0.00 | 11.00 | 18.80 | 19.40 | 173.00 |
quote | 0.60 | 0.00 | 5.00 | 0.53 | 0.76 | 304.00 | 41.00 | quote | 20.00 | 0.00 | 1.00 | 19.75 | 20.40 | 6.00 |
quote | 0.61 | 0.00 | 42.00 | 0.50 | 0.73 | 220.00 | 42.00 | quote | 20.00 | 0.00 | 0.00 | 20.70 | 21.40 | 127.00 |
quote | 1.05 | 0.00 | 0.00 | 0.47 | 0.70 | 71.00 | 43.00 | quote | 22.10 | 0.00 | 1.00 | 21.75 | 22.35 | 12.00 |
quote | 0.47 | 0.00 | 5.00 | 0.45 | 0.67 | 51.00 | 44.00 | quote | 18.99 | 0.00 | 0.00 | 22.70 | 23.35 | 11.00 |
quote | 0.53 | 0.00 | 24.00 | 0.42 | 0.55 | 1,074 | 45.00 | quote | 22.05 | 0.00 | 0.00 | 23.65 | 24.30 | 23.00 |
quote | 0.53 | 0.00 | 22.00 | 0.42 | 0.62 | 119.00 | 46.00 | quote | 22.35 | 0.00 | 0.00 | 24.60 | 25.20 | 59.00 |
quote | 0.50 | 0.00 | 1.00 | 0.38 | 0.60 | 15.00 | 47.00 | quote | 24.32 | 0.00 | 0.00 | 25.65 | 26.35 | 3.00 |
quote | 0.45 | 0.00 | 0.00 | 0.36 | 0.58 | 44.00 | 48.00 | quote | 24.90 | 0.00 | 0.00 | 26.60 | 27.30 | 14.00 |
quote | 0.41 | 0.00 | 45.00 | 0.34 | 0.55 | 80.00 | 49.00 | quote | 28.20 | 0.00 | 2.00 | 27.60 | 28.30 | 2.00 |
quote | 0.43 | 0.00 | 96.00 | 0.35 | 0.54 | 301.00 | 50.00 | quote | 29.13 | 0.00 | 10.00 | 28.50 | 29.15 | 87.00 |
quote | 0.71 | 0.00 | 0.00 | 0.32 | 0.52 | 24.00 | 51.00 | quote | 20.70 | 0.00 | 0.00 | 29.50 | 30.30 | 21.00 |
quote | 2.14 | 0.00 | 0.00 | 0.29 | 0.50 | 10.00 | 52.00 | quote | 31.40 | 0.00 | 1.00 | 30.40 | 31.25 | 2.00 |
quote | 1.71 | 0.00 | 0.00 | 0.30 | 0.47 | 102.00 | 53.00 | quote | 22.30 | 0.00 | 0.00 | 31.50 | 32.25 | 23.00 |
quote | 0.33 | 0.00 | 2.00 | 0.27 | 0.45 | 142.00 | 54.00 | quote | 31.20 | 0.00 | 0.00 | 32.40 | 33.25 | 6.00 |
quote | 0.35 | 0.00 | 12.00 | 0.30 | 0.42 | 537.00 | 55.00 | quote | 30.45 | 0.00 | 0.00 | 33.45 | 34.20 | 34.00 |
quote | 0.59 | 0.00 | 0.00 | 0.24 | 0.44 | 77.00 | 56.00 | quote | 31.20 | 0.00 | 0.00 | 34.35 | 35.20 | 19.00 |
quote | 0.29 | 0.00 | 1.00 | 0.23 | 0.43 | 3.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 35.40 | 36.20 | |
quote | 4.10 | 0.00 | 0.00 | 0.23 | 0.41 | 5.00 | 57.50 | quote | 0.00 | 0.00 | 0.00 | 35.90 | 36.70 | |
quote | 0.83 | 0.00 | 0.00 | 0.24 | 0.41 | 16.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 36.35 | 37.20 | |
quote | 4.56 | 0.00 | 0.00 | 0.22 | 0.40 | 187.00 | 58.50 | quote | 0.00 | 0.00 | 0.00 | 36.85 | 37.70 | |
quote | 0.46 | 0.00 | 0.00 | 0.21 | 0.40 | 28.00 | 59.00 | quote | 32.51 | 0.00 | 0.00 | 37.30 | 38.20 | 2.00 |
quote | 0.30 | 0.00 | 1.00 | 0.24 | 0.38 | 691.00 | 60.00 | quote | 38.81 | 0.00 | 1.00 | 38.35 | 39.15 | 48.00 |
quote | 1.20 | 0.00 | 0.00 | 0.19 | 0.37 | 439.00 | 61.00 | quote | 35.86 | 0.00 | 0.00 | 39.30 | 40.15 | 40.00 |
quote | 0.88 | 0.00 | 0.00 | 0.19 | 0.37 | 129.00 | 61.50 | quote | 0.00 | 0.00 | 0.00 | 39.80 | 40.65 | |
quote | 1.35 | 0.00 | 0.00 | 0.23 | 0.38 | 285.00 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 40.30 | 41.15 | |
quote | 0.29 | 0.00 | 10.00 | 0.18 | 0.36 | 39.00 | 62.50 | quote | 0.00 | 0.00 | 0.00 | 40.85 | 41.60 | |
quote | 0.81 | 0.00 | 0.00 | 0.17 | 0.36 | 11.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 41.35 | 42.15 | |
quote | 9.03 | 0.00 | 0.00 | 0.17 | 0.36 | 2.00 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 41.80 | 42.65 | |
quote | 0.36 | 0.00 | 0.00 | 0.17 | 0.36 | 94.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 42.25 | 43.15 | |
quote | 0.49 | 0.00 | 2.00 | 0.21 | 0.35 | 881.00 | 65.00 | quote | 40.50 | 0.00 | 0.00 | 43.30 | 44.15 | 9.00 |
quote | 0.63 | 0.00 | 0.00 | 0.15 | 0.35 | 6.00 | 66.00 | quote | 45.90 | 0.00 | 30.00 | 44.40 | 45.10 | |
quote | 0.60 | 0.00 | 0.00 | 0.15 | 0.34 | 6.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 45.25 | 46.10 | |
quote | 0.00 | 0.00 | 0.00 | 0.14 | 0.33 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 46.30 | 47.10 | ||
quote | 0.48 | 0.00 | 0.00 | 0.14 | 0.32 | 5.00 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 47.25 | 48.10 | |
quote | 0.21 | 0.00 | 2.00 | 0.14 | 0.32 | 38.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 48.35 | 49.10 | |
quote | 0.29 | 0.00 | 1.00 | 0.14 | 0.30 | 6.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 49.20 | 50.10 | |
quote | 0.00 | 0.00 | 0.00 | 0.12 | 0.29 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 50.30 | 51.10 | ||
quote | 0.28 | 0.00 | 1.00 | 0.12 | 0.29 | 37.00 | 73.00 | quote | 0.00 | 0.00 | 0.00 | 51.20 | 52.10 | |
quote | 0.25 | 0.00 | 1.00 | 0.11 | 0.28 | 8.00 | 74.00 | quote | 0.00 | 0.00 | 0.00 | 52.20 | 53.05 | |
quote | 0.38 | 0.00 | 0.00 | 0.14 | 0.28 | 35.00 | 75.00 | quote | 42.50 | 0.00 | 0.00 | 53.35 | 54.10 | 2.00 |
quote | 0.44 | 0.00 | 0.00 | 0.13 | 0.28 | 185.00 | 76.00 | quote | 0.00 | 0.00 | 0.00 | 54.30 | 55.05 | |
quote | 0.96 | 0.00 | 0.00 | 0.10 | 0.28 | 177.00 | 77.00 | quote | 0.00 | 0.00 | 0.00 | 55.25 | 56.05 | |
quote | 0.20 | 0.00 | 1.00 | 0.09 | 0.28 | 81.00 | 78.00 | quote | 0.00 | 0.00 | 0.00 | 56.25 | 57.00 | |
quote | 0.20 | 0.00 | 1.00 | 0.09 | 0.27 | 177.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 58.20 | 59.05 | |
quote | 0.25 | 0.00 | 0.00 | 0.08 | 0.25 | 74.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 63.15 | 64.05 | |
quote | 0.50 | 0.00 | 0.00 | 0.06 | 0.24 | 195.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 68.20 | 69.00 | |
quote | 0.14 | 0.00 | 10.00 | 0.05 | 0.22 | 161.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 73.15 | 74.00 | |
quote | 0.14 | 0.00 | 35.00 | 0.04 | 0.21 | 885.00 | 100.00 | quote | 71.25 | 0.00 | 0.00 | 78.20 | 78.90 | 1.00 |