Bulletin
Investor Alert

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Market closed

 --

Mar 2, 2021, 5:08 p.m.

SPX
/zigman2/quotes/210599714/realtime

3,870.29

Change

-31.53 -0.81%

Volume

Volume 2.28b

/zigman2/quotes/210599714/realtime

Previous close

3,901.82

3,870.29

Change

-31.53 -0.81%

Day low

Day high

3,869

3,906

Open

52 week low

52 week high

2,192

3,950

Open

OPTION CHAIN FOR S&P 500 INDEX

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2,775 0.00 0.00 2,899 2,905 95.00 1,000 quote 0.10 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 2,799 2,805 1,100 quote 0.05 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 2,699 2,705 1,200 quote 0.00 0.00 0.00 0.00 4.10
quote 2,562 0.00 0.00 2,599 2,605 1.00 1,300 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 2,499 2,505 1,400 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 2,399 2,405 1,500 quote 0.40 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 2,298 2,304 1,600 quote 0.05 0.00 0.00 0.00 0.05 26.00
quote 2,129 0.00 1.00 2,199 2,205 1.00 1,700 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 2,099 2,105 1,800 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 1,999 2,005 1,900 quote 0.07 0.00 0.00 0.00 0.05 42.00
quote 0.00 0.00 0.00 1,899 1,905 2,000 quote 0.05 0.00 0.00 0.00 0.05 1,004
quote 1,727 0.00 1.00 1,799 1,805 1.00 2,100 quote 0.55 0.00 0.00 0.00 0.05 3.00
quote 1,577 0.00 0.00 1,699 1,705 95.00 2,200 quote 0.12 0.00 0.00 0.00 0.05 7.00
quote 0.00 0.00 0.00 1,599 1,605 2,300 quote 0.05 0.00 0.00 0.00 0.05 17.00
quote 0.00 0.00 0.00 1,499 1,505 2,400 quote 0.05 0.00 13.00 0.00 0.05 84.00
quote 0.00 0.00 0.00 1,399 1,405 2,500 quote 0.05 0.00 0.00 0.00 0.05 1,426
quote 0.00 0.00 0.00 1,299 1,305 2,600 quote 0.18 0.00 0.00 0.00 0.05 799.00
quote 0.00 0.00 0.00 1,199 1,205 2,700 quote 0.05 0.00 0.00 0.00 0.05 484.00
quote 0.00 0.00 0.00 1,099 1,105 2,800 quote 0.05 0.00 0.00 0.00 0.05 441.00
quote 0.00 0.00 0.00 1,049 1,055 2,850 quote 0.05 0.00 17.00 0.00 0.05 1,240
quote 920.80 0.00 1.00 998.90 1,005 1.00 2,900 quote 0.10 0.00 80.00 0.00 0.05 1,405
quote 0.00 0.00 0.00 948.90 955.00 2,950 quote 0.05 0.00 15.00 0.00 0.05 369.00
quote 0.00 0.00 0.00 923.90 930.00 2,975 quote 0.05 0.00 25.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 898.90 905.00 3,000 quote 0.05 0.00 16,509 0.00 0.05 16,930
quote 0.00 0.00 0.00 873.90 880.00 3,025 quote 0.05 0.00 1,678 0.00 0.05 1,717
quote 817.53 10.03 10.00 848.90 855.00 11.00 3,050 quote 0.05 0.00 1,715 0.00 0.05 2,552
quote 0.00 0.00 0.00 823.90 830.00 3,075 quote 0.05 0.00 624.00 0.00 0.05 1,182
quote 0.00 0.00 0.00 798.90 805.00 3,100 quote 0.05 0.00 385.00 0.00 0.05 2,779
quote 0.00 0.00 0.00 773.90 780.00 3,125 quote 0.05 0.00 1,442 0.00 0.05 11,019
quote 0.00 0.00 0.00 748.90 755.00 3,150 quote 0.05 0.00 375.00 0.00 0.05 8,025
quote 0.00 0.00 0.00 723.90 730.00 3,175 quote 0.05 0.00 368.00 0.00 0.05 630.00
quote 0.00 0.00 0.00 698.90 705.00 3,200 quote 0.05 0.00 1,793 0.00 0.05 6,178
quote 0.00 0.00 0.00 673.90 680.00 3,225 quote 0.10 0.00 7.00 0.00 0.05 131.00
quote 0.00 0.00 0.00 648.90 655.00 3,250 quote 0.05 0.00 1,415 0.00 0.05 2,111
quote 0.00 0.00 0.00 623.90 630.00 3,275 quote 0.10 0.00 1,527 0.00 0.05 1,562
quote 585.18 34.49 11.00 598.90 605.00 11.00 3,300 quote 0.10 0.00 1,562 0.00 0.05 5,373
quote 0.00 0.00 0.00 573.90 580.00 3,325 quote 0.20 0.00 1,091 0.00 0.05 2,913
quote 0.00 0.00 0.00 548.90 555.00 3,350 quote 0.05 -0.15 1.00 0.00 0.05 1,180
quote 550.79 111.50 4.00 538.20 544.30 4.00 3,360 quote 0.12 0.00 15.00 0.00 0.05 271.00
quote 0.00 0.00 0.00 528.90 535.00 3,370 quote 0.05 -0.20 250.00 0.00 0.05 1,823
quote 0.00 0.00 0.00 523.90 530.00 3,375 quote 0.05 -0.20 8.00 0.00 0.05 384.00
quote 0.00 0.00 0.00 518.90 525.00 3,380 quote 0.05 -0.30 355.00 0.00 0.05 1,726
quote 0.00 0.00 0.00 508.20 514.30 3,390 quote 0.05 -0.15 750.00 0.00 0.05 976.00
quote 514.25 69.34 11.00 498.90 505.00 14.00 3,400 quote 0.05 -0.35 33.00 0.00 0.05 2,486
quote 445.50 0.00 0.00 488.90 495.00 1.00 3,410 quote 0.40 0.00 4.00 0.00 0.05 31.00
quote 0.00 0.00 0.00 478.90 485.00 3,420 quote 0.25 0.00 22.00 0.00 0.05 64.00
quote 0.00 0.00 0.00 473.90 480.00 3,425 quote 0.05 -0.35 5.00 0.00 0.05 2,271
quote 470.83 61.45 3.00 468.90 475.00 3.00 3,430 quote 0.27 0.00 28.00 0.00 0.05 29.00
quote 0.00 0.00 0.00 457.90 464.00 3,440 quote 0.20 0.00 4.00 0.00 0.05 88.00
quote 449.41 54.40 26.00 447.90 454.00 28.00 3,450 quote 0.05 -0.35 13.00 0.00 0.05 1,659
quote 0.00 0.00 0.00 437.90 444.00 3,460 quote 0.05 -0.15 12.00 0.00 0.05 68.00
quote 441.05 91.87 4.00 427.90 434.00 4.00 3,470 quote 0.45 0.00 65.00 0.00 0.05 85.00
quote 0.00 0.00 0.00 422.90 429.00 3,475 quote 0.05 -0.33 2.00 0.00 0.05 1,627
quote 433.60 79.58 2.00 417.90 424.00 2.00 3,480 quote 0.05 -0.15 80.00 0.00 0.05 966.00
quote 0.00 0.00 0.00 407.90 414.00 3,490 quote 0.05 -0.22 12.00 0.00 0.05 2,636
quote 409.83 0.00 0.00 397.90 404.00 14.00 3,500 quote 0.05 -0.75 161.00 0.00 0.05 6,694
quote 0.00 0.00 0.00 387.90 394.00 3,510 quote 0.76 0.00 586.00 0.00 0.05 476.00
quote 359.51 0.00 0.00 377.90 384.00 3.00 3,520 quote 0.42 0.00 76.00 0.00 0.05 306.00
quote 372.88 0.00 0.00 372.90 379.00 10.00 3,525 quote 0.05 -0.80 49.00 0.00 0.05 1,309
quote 0.00 0.00 0.00 367.90 374.00 3,530 quote 0.05 -0.65 3.00 0.00 0.05 163.00
quote 0.00 0.00 0.00 357.90 364.00 3,540 quote 0.05 -0.70 4.00 0.00 0.05 281.00
quote 371.69 0.00 0.00 347.90 354.00 1.00 3,550 quote 0.05 -1.15 69.00 0.00 0.05 7,377
quote 293.91 0.00 0.00 337.90 344.00 1.00 3,560 quote 0.50 0.00 20.00 0.00 0.05 305.00
quote 0.00 0.00 0.00 327.90 334.00 3,570 quote 0.05 -1.05 6.00 0.00 0.05 186.00
quote 278.50 0.00 1.00 322.90 329.00 1.00 3,575 quote 0.05 -1.15 2.00 0.00 0.05 987.00
quote 307.54 0.00 0.00 317.90 324.00 3.00 3,580 quote 0.05 -0.95 6.00 0.00 0.05 163.00
quote 268.49 0.00 0.00 307.90 314.00 1.00 3,590 quote 0.07 -0.68 13.00 0.00 0.05 232.00
quote 0.00 0.00 0.00 302.90 309.00 3,595 quote 0.05 -1.45 49.00 0.00 0.05 403.00
quote 302.70 72.40 2.00 298.40 302.50 5.00 3,600 quote 0.05 -1.40 158.00 0.00 0.05 3,513
quote 0.00 0.00 0.00 294.10 298.20 3,605 quote 0.05 -0.95 1.00 0.00 0.05 123.00
quote 304.22 0.00 0.00 288.40 292.50 1.00 3,610 quote 0.05 -1.50 15.00 0.00 0.05 176.00
quote 298.75 69.69 1.00 284.10 288.20 1.00 3,615 quote 0.05 -1.01 23.00 0.00 0.05 105.00
quote 304.46 0.00 0.00 278.40 282.50 11.00 3,620 quote 0.05 -1.50 42.00 0.00 0.05 225.00
quote 265.45 72.63 5.00 273.40 277.50 17.00 3,625 quote 0.05 -1.75 57.00 0.00 0.05 2,788
quote 265.23 0.00 0.00 268.40 272.50 3.00 3,630 quote 0.05 -2.05 72.00 0.00 0.05 235.00
quote 282.63 0.00 0.00 264.10 268.20 1.00 3,635 quote 0.05 -1.45 551.00 0.00 0.05 229.00
quote 272.95 60.42 29.00 258.40 262.50 31.00 3,640 quote 0.05 -2.05 90.00 0.00 0.05 500.00
quote 187.32 0.00 25.00 254.10 258.20 25.00 3,645 quote 0.05 -2.30 251.00 0.00 0.05 181.00
quote 262.89 62.12 29.00 248.40 252.50 105.00 3,650 quote 0.05 -2.45 550.00 0.00 0.05 1,661
quote 0.00 0.00 0.00 244.10 248.20 3,655 quote 0.05 -2.05 182.00 0.00 0.05 229.00
quote 233.16 -9.13 10.00 238.40 242.50 13.00 3,660 quote 0.05 -2.96 49.00 0.00 0.05 619.00
quote 254.64 0.00 0.00 234.20 238.30 1.00 3,665 quote 0.05 -3.22 77.00 0.00 0.05 366.00
quote 201.70 0.00 0.00 229.20 233.30 10.00 3,670 quote 0.05 -3.51 50.00 0.00 0.05 3,249
quote 178.56 0.00 0.00 223.40 227.50 163.00 3,675 quote 0.05 -3.55 172.00 0.00 0.05 1,193
quote 237.13 0.00 0.00 219.20 223.30 9.00 3,680 quote 0.05 -4.25 320.00 0.00 0.05 1,756
quote 0.00 0.00 0.00 214.20 218.30 3,685 quote 0.05 -4.35 614.00 0.00 0.05 432.00
quote 236.16 0.00 0.00 208.40 212.50 9.00 3,690 quote 0.05 -4.55 1,031 0.00 0.05 1,406
quote 136.18 0.00 216.00 203.40 207.50 83.00 3,695 quote 0.05 -5.75 510.00 0.00 0.05 918.00
quote 200.82 61.49 7.00 198.40 202.50 166.00 3,700 quote 0.05 -5.55 946.00 0.00 0.05 4,229
quote 132.30 0.00 1.00 193.40 197.50 1.00 3,705 quote 0.05 -6.45 272.00 0.00 0.05 388.00
quote 201.00 56.03 2.00 189.20 193.30 15.00 3,710 quote 0.05 -6.98 425.00 0.00 0.05 6,358
quote 197.38 74.44 3.00 184.20 188.30 83.00 3,715 quote 0.05 -7.05 486.00 0.00 0.05 309.00
quote 118.16 0.00 3.00 178.40 182.50 6.00 3,720 quote 0.05 -7.59 603.00 0.00 0.05 462.00
quote 99.07 0.00 2.00 174.20 178.30 85.00 3,725 quote 0.05 -8.90 911.00 0.00 0.05 974.00
quote 170.91 85.52 27.00 168.40 172.50 32.00 3,730 quote 0.05 -9.02 639.00 0.00 0.05 797.00
quote 0.00 0.00 0.00 164.20 168.30 3,735 quote 0.05 -10.45 476.00 0.00 0.05 973.00
quote 148.91 40.99 26.00 159.20 163.30 204.00 3,740 quote 0.05 -11.17 1,081 0.00 0.05 1,325
quote 75.06 0.00 38.00 153.40 157.50 56.00 3,745 quote 0.05 -12.16 381.00 0.00 0.05 504.00
quote 162.60 91.44 34.00 148.40 152.50 306.00 3,750 quote 0.05 -13.09 2,746 0.00 0.05 4,577
quote 156.80 89.64 21.00 144.20 148.30 21.00 3,755 quote 0.05 -14.17 623.00 0.00 0.05 482.00
quote 58.39 0.00 1.00 139.20 143.30 13.00 3,760 quote 0.05 -14.55 943.00 0.00 0.05 1,515
quote 54.48 0.00 1.00 133.40 137.50 1.00 3,765 quote 0.05 -16.95 822.00 0.00 0.05 985.00
quote 132.55 48.78 33.00 128.40 132.50 39.00 3,770 quote 0.05 -17.66 2,734 0.00 0.05 2,027
quote 105.23 55.13 10.00 123.40 127.50 47.00 3,775 quote 0.05 -19.11 4,462 0.00 0.05 1,179
quote 120.50 76.80 33.00 118.40 122.50 340.00 3,780 quote 0.05 -19.38 1,930 0.00 0.05 1,222
quote 79.38 23.68 1.00 113.40 117.50 12.00 3,785 quote 0.05 -20.85 2,204 0.00 0.05 785.00
quote 108.88 65.65 9.00 108.40 112.50 36.00 3,790 quote 0.05 -27.10 4,124 0.00 0.05 1,843
quote 72.44 36.69 47.00 103.40 107.50 105.00 3,795 quote 0.05 -24.59 3,442 0.00 0.05 514.00
quote 101.03 68.33 96.00 98.50 102.50 198.00 3,800 quote 0.05 -26.49 4,825 0.00 0.05 3,786
quote 107.35 77.32 19.00 93.50 97.50 51.00 3,805 quote 0.05 -28.41 3,212 0.00 0.05 351.00
quote 88.17 61.07 147.00 88.50 92.50 449.00 3,810 quote 0.05 -30.60 3,757 0.00 0.05 654.00
quote 91.22 66.70 108.00 83.50 87.50 176.00 3,815 quote 0.05 -33.07 4,477 0.00 0.05 305.00
quote 89.74 68.24 107.00 78.50 82.50 91.00 3,820 quote 0.05 -35.77 3,808 0.00 0.05 754.00
quote 82.88 63.44 1,406 73.50 77.50 970.00 3,825 quote 0.05 -35.95 5,416 0.00 0.05 1,807
quote 78.83 60.64 85.00 68.50 72.50 567.00 3,830 quote 0.05 -40.26 6,469 0.00 0.05 1,043
quote 65.60 50.64 106.00 63.50 67.50 96.00 3,835 quote 0.05 -43.06 4,177 0.00 0.05 327.00
quote 59.10 45.27 675.00 58.40 62.50 537.00 3,840 quote 0.05 -47.43 5,127 0.00 0.05 799.00
quote 55.00 42.90 96.00 53.50 57.50 101.00 3,845 quote 0.05 -42.28 4,808 0.00 0.05 746.00
quote 47.58 38.07 1,374 48.50 52.50 890.00 3,850 quote 0.05 -53.67 8,405 0.00 0.05 1,393
quote 42.28 33.38 356.00 44.00 48.10 368.00 3,855 quote 0.05 -57.11 4,708 0.00 0.05 476.00
quote 43.23 36.29 1,352 39.00 43.10 1,468 3,860 quote 0.05 -59.79 8,412 0.00 0.05 768.00
quote 35.38 29.66 1,379 33.80 37.90 219.00 3,865 quote 0.05 -62.77 8,056 0.00 0.05 660.00
quote 33.17 28.27 2,753 28.40 32.50 308.00 3,870 quote 0.05 -68.88 7,665 0.00 0.05 557.00
3,870 Current price as of 3/02/2021 05:08:08 PM
quote 24.12 20.02 1,861 23.40 27.50 2,055 3,875 quote 0.05 -77.11 6,395 0.00 0.05 948.00
quote 20.75 17.39 2,710 20.10 23.20 687.00 3,880 quote 0.05 -74.64 7,719 0.00 0.05 286.00
quote 16.00 13.40 2,243 14.10 18.20 488.00 3,885 quote 0.05 -46.86 6,342 0.00 0.05 333.00
quote 12.83 10.73 4,595 9.60 13.20 567.00 3,890 quote 0.05 -66.60 10,246 0.00 0.05 277.00
quote 7.48 5.73 7,967 6.00 8.30 549.00 3,895 quote 0.05 -87.49 9,335 0.00 0.05 347.00
quote 2.85 1.50 24,422 1.30 2.90 4,763 3,900 quote 0.10 -71.50 13,042 0.10 0.40 1,900
quote 0.12 -1.13 19,840 0.00 0.15 898.00 3,905 quote 3.10 -85.88 4,662 1.50 5.60 161.00
quote 0.05 -0.82 19,840 0.00 0.05 571.00 3,910 quote 9.00 -58.77 4,014 7.40 11.50 259.00
quote 0.05 -0.74 25,140 0.00 0.05 1,526 3,915 quote 14.57 -71.13 1,006 12.50 16.60 291.00
quote 0.05 -0.51 21,349 0.00 0.05 2,934 3,920 quote 18.00 -54.21 555.00 17.50 21.50 263.00
quote 0.05 -0.45 14,953 0.00 0.05 2,644 3,925 quote 25.82 -93.74 358.00 21.80 25.90 587.00
quote 0.05 -0.31 9,723 0.00 0.05 2,848 3,930 quote 27.83 -53.59 142.00 26.80 30.90 148.00
quote 0.05 -0.10 7,498 0.00 0.05 1,951 3,935 quote 36.05 -53.16 74.00 32.00 36.10 47.00
quote 0.05 -0.10 5,275 0.00 0.05 2,064 3,940 quote 30.20 -73.30 38.00 37.50 41.60 54.00
quote 0.05 -0.15 4,190 0.00 0.05 867.00 3,945 quote 33.30 -75.98 23.00 42.50 46.60 338.00
quote 0.05 -0.05 4,063 0.00 0.05 3,051 3,950 quote 40.84 -77.09 93.00 47.50 51.60 170.00
quote 0.05 -0.10 2,117 0.00 0.05 859.00 3,955 quote 43.31 -66.09 7.00 52.50 56.60 81.00
quote 0.05 -0.05 576.00 0.00 0.05 1,827 3,960 quote 79.04 -39.30 38.00 57.50 61.60 65.00
quote 0.05 -0.06 1,147 0.00 0.05 540.00 3,965 quote 63.25 -67.48 1.00 62.50 66.60 5.00
quote 0.05 -0.05 1,416 0.00 0.05 635.00 3,970 quote 73.18 0.00 0.00 67.50 71.60 56.00
quote 0.05 0.00 793.00 0.00 0.05 4,774 3,975 quote 101.50 -79.27 35.00 72.50 76.60 49.00
quote 0.05 -0.05 158.00 0.00 0.05 981.00 3,980 quote 70.70 -84.03 3.00 77.50 81.60 33.00
quote 0.05 0.00 38.00 0.00 0.05 392.00 3,985 quote 96.92 0.00 1.00 82.50 86.60
quote 0.05 0.00 54.00 0.00 0.05 1,217 3,990 quote 90.86 -66.60 4.00 87.50 91.60 9.00
quote 0.05 -0.03 19.00 0.00 0.05 216.00 3,995 quote 0.00 0.00 0.00 92.50 96.60
quote 0.05 -0.03 210.00 0.00 0.05 3,836 4,000 quote 92.20 -74.60 4.00 97.50 101.60 16.00
quote 0.05 -0.05 15.00 0.00 0.05 266.00 4,005 quote 0.00 0.00 0.00 102.50 106.60
quote 0.05 0.00 118.00 0.00 0.05 485.00 4,010 quote 184.00 0.00 3.00 107.50 111.60 2.00
quote 0.05 0.00 15.00 0.00 0.05 711.00 4,015 quote 0.00 0.00 0.00 112.50 116.60
quote 0.05 -0.02 29.00 0.00 0.05 659.00 4,020 quote 116.00 -62.63 3.00 117.50 121.60 3.00
quote 0.05 0.00 6.00 0.00 0.05 245.00 4,025 quote 101.92 0.00 0.00 122.50 126.60 1.00
quote 0.05 0.00 7.00 0.00 0.05 386.00 4,030 quote 162.00 0.00 1.00 127.50 131.60
quote 0.05 0.00 5.00 0.00 0.05 321.00 4,035 quote 0.00 0.00 0.00 132.50 136.60
quote 0.05 0.00 1.00 0.00 0.05 316.00 4,040 quote 205.78 0.00 10.00 137.50 141.60 10.00
quote 0.10 0.00 265.00 0.00 0.05 286.00 4,045 quote 0.00 0.00 0.00 142.50 146.60
quote 0.05 0.00 21.00 0.00 0.05 777.00 4,050 quote 139.68 0.00 0.00 147.00 151.10 1.00
quote 0.05 0.00 2.00 0.00 0.05 169.00 4,055 quote 0.00 0.00 0.00 152.00 156.10
quote 0.10 0.00 247.00 0.00 0.05 527.00 4,060 quote 0.00 0.00 0.00 157.00 161.10
quote 0.05 -0.02 1.00 0.00 0.05 152.00 4,065 quote 0.00 0.00 0.00 161.80 165.90
quote 0.05 0.00 52.00 0.00 0.05 116.00 4,070 quote 0.00 0.00 0.00 166.80 170.90
quote 0.05 0.00 605.00 0.00 0.05 633.00 4,075 quote 236.61 0.00 2.00 171.80 175.90 2.00
quote 0.05 0.00 22.00 0.00 0.05 75.00 4,080 quote 233.80 0.00 1.00 176.80 180.90 1.00
quote 0.05 0.00 32.00 0.00 0.05 37.00 4,085 quote 0.00 0.00 0.00 181.80 185.90
quote 0.05 0.00 2.00 0.00 0.05 38.00 4,090 quote 247.12 0.00 3.00 186.80 190.90 3.00
quote 0.05 0.00 41.00 0.00 0.05 109.00 4,100 quote 261.70 0.00 12.00 196.80 200.90 12.00
quote 0.05 0.00 10.00 0.00 0.05 1,131 4,110 quote 217.53 -77.27 4.00 205.70 211.80 4.00
quote 0.05 0.00 10.00 0.00 0.05 21.00 4,120 quote 0.00 0.00 0.00 215.70 221.80
quote 0.05 0.00 31.00 0.00 0.05 1,269 4,125 quote 0.00 0.00 0.00 220.70 226.80
quote 0.05 0.00 0.00 0.00 0.05 6.00 4,130 quote 0.00 0.00 0.00 225.70 231.80
quote 0.05 0.00 26.00 0.00 0.05 37.00 4,140 quote 0.00 0.00 0.00 235.70 241.80
quote 0.05 0.00 0.00 0.00 0.05 83.00 4,150 quote 0.00 0.00 0.00 245.00 251.10
quote 0.00 0.00 0.00 0.00 4.10 4,160 quote 0.00 0.00 0.00 255.70 261.80
quote 0.05 0.00 0.00 0.00 0.05 10.00 4,170 quote 0.00 0.00 0.00 265.00 271.10
quote 0.10 0.00 0.00 0.00 0.05 154.00 4,175 quote 0.00 0.00 0.00 270.00 276.10
quote 0.00 0.00 0.00 0.00 4.10 4,180 quote 0.00 0.00 0.00 275.00 281.10
quote 0.07 0.00 0.00 0.00 4.10 1.00 4,190 quote 0.00 0.00 0.00 285.70 291.80
quote 0.05 0.00 0.00 0.00 0.05 33.00 4,200 quote 0.00 0.00 0.00 296.00 302.10
quote 0.07 0.00 2.00 0.00 0.05 2.00 4,225 quote 0.00 0.00 0.00 321.00 327.10
quote 0.12 0.00 0.00 0.00 0.05 1.00 4,250 quote 0.00 0.00 0.00 345.00 351.10
quote 0.19 0.00 0.00 0.00 0.05 1.00 4,275 quote 0.00 0.00 0.00 370.00 376.10
quote 0.07 0.00 0.00 0.00 0.05 15.00 4,300 quote 0.00 0.00 0.00 395.00 401.10
quote 0.00 0.00 0.00 0.00 4.10 4,325 quote 0.00 0.00 0.00 420.00 426.10
quote 0.00 0.00 0.00 0.00 4.10 4,350 quote 0.00 0.00 0.00 445.00 451.10
quote 0.00 0.00 0.00 0.00 4.10 4,400 quote 0.00 0.00 0.00 495.00 501.10
quote 0.10 0.00 0.00 0.00 0.05 10.00 4,500 quote 0.00 0.00 0.00 595.00 601.10
quote 0.10 0.00 0.00 0.00 0.05 10.00 4,600 quote 0.00 0.00 0.00 695.00 701.10
quote 0.00 0.00 0.00 0.00 4.10 4,700 quote 0.00 0.00 0.00 795.00 801.10
quote 0.00 0.00 0.00 0.00 4.10 4,800 quote 0.00 0.00 0.00 895.00 901.10
quote 0.00 0.00 0.00 0.00 4.10 4,900 quote 0.00 0.00 0.00 995.00 1,001
quote 0.00 0.00 0.00 0.00 4.10 5,000 quote 0.00 0.00 0.00 1,095 1,101
quote 0.00 0.00 0.00 0.00 4.10 5,100 quote 0.00 0.00 0.00 1,195 1,201
quote 0.00 0.00 0.00 0.00 4.10 5,200 quote 0.00 0.00 0.00 1,295 1,301
quote 0.00 0.00 0.00 0.00 4.10 5,300 quote 1,395 0.00 0.00 1,395 1,401 1.00
quote 0.00 0.00 0.00 0.00 4.10 5,400 quote 0.00 0.00 0.00 1,495 1,501
quote 0.00 0.00 0.00 0.00 4.10 5,500 quote 0.00 0.00 0.00 1,595 1,601
quote 0.00 0.00 0.00 0.00 4.10 5,600 quote 1,765 0.00 0.00 1,695 1,701 10.00
quote 0.00 0.00 0.00 0.00 4.10 5,700 quote 1,865 0.00 0.00 1,795 1,801 10.00
quote 0.00 0.00 0.00 0.00 0.05 5,800 quote 0.00 0.00 0.00 1,895 1,901
CALLS PUTS
Expires March 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2,875 2,877 1,000 quote 0.10 0.00 0.00 0.00 0.05 50.00
quote 2,742 0.00 1.00 2,775 2,777 1.00 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,675 2,677 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 2,539 0.00 2.00 2,575 2,577 2.00 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,475 2,477 1,400 quote 0.00 0.00 0.00 0.00 0.05
quote 2,323 0.00 0.00 2,375 2,377 1.00 1,500 quote 0.00 0.00 0.00 0.00 0.05
quote 2,226 0.00 2.00 2,275 2,277 2.00 1,600 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,175 2,177 1,700 quote 0.11 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 2,074 2,078 1,800 quote 0.14 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 1,974 1,978 1,900 quote 0.30 0.00 0.00 0.00 0.05 175.00
quote 0.00 0.00 0.00 1,874 1,878 2,000 quote 0.05 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 1,774 1,778 2,100 quote 0.70 0.00 0.00 0.00 0.05 50.00
quote 0.00 0.00 0.00 1,674 1,678 2,200 quote 0.10 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 1,574 1,578 2,300 quote 0.25 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 1,474 1,478 2,400 quote 0.10 0.00 22.00 0.00 0.05 48.00
quote 0.00 0.00 0.00 1,424 1,428 2,450 quote 0.15 0.00 0.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 1,374 1,378 2,500 quote 0.12 0.00 3.00 0.00 0.05 11.00
quote 1,358 0.00 0.00 1,324 1,328 1.00 2,550 quote 0.05 -0.05 10.00 0.00 0.05 319.00
quote 0.00 0.00 0.00 1,274 1,278 2,600 quote 0.15 0.00 2.00 0.00 0.05 45.00
quote 0.00 0.00 0.00 1,224 1,228 2,650 quote 0.05 0.00 14.00 0.00 0.05 62.00
quote 0.00 0.00 0.00 1,174 1,178 2,700 quote 0.20 0.00 391.00 0.00 0.05 480.00
quote 1,151 0.00 1.00 1,124 1,128 2,750 quote 0.40 0.00 0.00 0.00 0.05 487.00
quote 0.00 0.00 0.00 1,074 1,078 2,800 quote 0.25 0.00 1.00 0.00 0.05 1,057
quote 0.00 0.00 0.00 1,024 1,028 2,850 quote 0.15 0.00 0.00 0.00 0.05 16.00
quote 0.00 0.00 0.00 974.40 977.70 2,900 quote 0.05 -0.25 240.00 0.00 0.05 656.00
quote 0.00 0.00 0.00 924.40 927.70 2,950 quote 0.05 -0.45 40.00 0.00 0.05 518.00
quote 0.00 0.00 0.00 874.40 877.70 3,000 quote 0.05 -0.45 86.00 0.00 0.05 4,079
quote 0.00 0.00 0.00 849.40 852.70 3,025 quote 0.05 -0.55 40.00 0.00 0.05 304.00
quote 0.00 0.00 0.00 824.40 827.70 3,050 quote 0.05 -0.72 146.00 0.00 0.05 307.00
quote 0.00 0.00 0.00 799.40 802.70 3,075 quote 0.05 -0.55 212.00 0.00 0.05 217.00
quote 0.00 0.00 0.00 774.40 777.70 3,100 quote 0.05 -0.55 16,059 0.00 0.05 17,718
quote 0.00 0.00 0.00 749.40 752.70 3,125 quote 0.05 0.00 10.00 0.00 0.05 2,338
quote 0.00 0.00 0.00 724.40 727.70 3,150 quote 0.05 0.00 8.00 0.00 0.05 7,659
quote 0.00 0.00 0.00 699.40 702.70 3,175 quote 0.05 -1.00 32.00 0.00 0.05 298.00
quote 0.00 0.00 0.00 674.40 677.70 3,200 quote 0.05 0.00 2.00 0.00 0.05 1,830
quote 0.00 0.00 0.00 649.50 652.70 3,225 quote 0.05 0.00 2.00 0.00 0.05 10,572
quote 0.00 0.00 0.00 624.50 627.70 3,250 quote 0.05 0.00 31.00 0.00 0.05 809.00
quote 552.60 0.00 1.00 599.50 602.70 1.00 3,275 quote 0.05 -0.75 14.00 0.00 0.05 152.00
quote 585.46 29.68 11.00 574.50 577.70 21.00 3,300 quote 0.05 -0.05 38.00 0.00 0.05 2,904
quote 0.00 0.00 0.00 549.70 552.30 3,325 quote 0.05 -0.10 5.00 0.00 0.05 4,390
quote 548.00 0.00 1.00 524.70 527.30 1.00 3,350 quote 0.05 -0.05 4.00 0.00 0.05 1,022
quote 550.74 71.14 4.00 514.40 517.80 5.00 3,360 quote 0.05 -0.10 4.00 0.00 0.05 235.00
quote 466.70 0.00 0.00 504.40 507.80 1.00 3,370 quote 0.05 -0.60 1.00 0.00 0.05 45.00
quote 0.00 0.00 0.00 499.70 502.30 3,375 quote 0.05 -0.10 20.00 0.00 0.05 344.00
quote 0.00 0.00 0.00 494.40 497.80 3,380 quote 0.05 -2.60 3.00 0.00 0.05 36.00
quote 0.00 0.00 0.00 484.40 487.80 3,390 quote 0.05 -0.10 6.00 0.00 0.05 732.00
quote 469.90 0.00 0.00 474.70 477.30 1.00 3,400 quote 0.05 -0.10 200.00 0.00 0.05 4,295
quote 0.00 0.00 0.00 464.50 467.80 3,410 quote 0.05 -0.10 63.00 0.00 0.05 1,840
quote 0.00 0.00 0.00 455.50 456.60 3,420 quote 0.17 -1.31 84.00 0.00 0.05 165.00
quote 0.00 0.00 0.00 450.40 451.60 3,425 quote 0.05 -0.15 48.00 0.00 0.05 284.00
quote 470.86 0.00 3.00 445.50 446.60 3.00 3,430 quote 0.05 -0.20 168.00 0.00 0.05 215.00
quote 0.00 0.00 0.00 435.50 436.60 3,440 quote 0.05 -0.10 49.00 0.00 0.05 396.00
quote 463.04 0.00 25.00 425.50 426.60 25.00 3,450 quote 0.05 -0.15 110.00 0.00 0.05 3,812
quote 0.00 0.00 0.00 415.50 416.60 3,460 quote 0.05 -0.20 26.00 0.00 0.10 1,161
quote 441.05 0.00 4.00 405.50 406.60 4.00 3,470 quote 0.05 -0.17 83.00 0.00 0.10 2,351
quote 0.00 0.00 0.00 400.50 401.70 3,475 quote 0.05 -0.20 70.00 0.00 0.05 510.00
quote 433.65 0.00 2.00 395.50 396.70 2.00 3,480 quote 0.05 -0.17 22.00 0.00 0.10 167.00
quote 0.00 0.00 0.00 385.50 386.70 3,490 quote 0.05 -0.23 71.00 0.00 0.10 146.00
quote 396.74 55.74 2.00 375.50 376.70 3.00 3,500 quote 0.07 -0.23 643.00 0.00 0.10 2,036
quote 383.50 0.00 3.00 365.50 366.70 3,510 quote 0.05 -0.27 79.00 0.00 0.05 271.00
quote 329.10 0.00 1.00 355.50 356.70 1.00 3,520 quote 0.05 -0.27 56.00 0.05 0.10 2,431
quote 371.77 55.36 2.00 350.50 351.70 2.00 3,525 quote 0.05 -0.30 275.00 0.00 0.10 2,067
quote 339.70 0.00 0.00 345.50 346.70 1.00 3,530 quote 0.07 -0.23 317.00 0.00 0.10 281.00
quote 0.00 0.00 0.00 335.50 336.70 3,540 quote 0.10 -0.25 7.00 0.00 0.10 299.00
quote 0.00 0.00 0.00 325.50 326.70 3,550 quote 0.15 -0.22 751.00 0.05 0.10 3,011
quote 262.98 0.00 2.00 315.50 316.70 2.00 3,560 quote 0.11 -0.34 25.00 0.05 0.10 135.00
quote 0.00 0.00 0.00 305.50 306.70 3,570 quote 0.15 -0.20 23.00 0.05 0.15 225.00
quote 0.00 0.00 0.00 300.50 301.70 3,575 quote 0.15 -0.35 2,136 0.05 0.10 1,563
quote 255.60 0.00 2.00 295.60 296.70 2.00 3,580 quote 0.15 -0.30 165.00 0.05 0.10 209.00
quote 0.00 0.00 0.00 285.50 286.70 3,590 quote 0.15 -0.35 369.00 0.05 0.15 3,449
quote 280.65 -17.60 10.00 275.60 276.70 12.00 3,600 quote 0.10 -0.55 2,023 0.10 0.15 3,543
quote 270.65 -16.17 10.00 265.60 266.80 10.00 3,610 quote 0.10 -0.30 63.00 0.10 0.15 470.00
quote 227.22 0.00 1.00 255.60 256.70 1.00 3,620 quote 0.15 -0.50 235.00 0.10 0.20 824.00
quote 211.70 0.00 2.00 250.60 251.80 2.00 3,625 quote 0.22 -0.48 1,738 0.10 0.15 793.00
quote 214.00 0.00 0.00 245.60 246.80 1.00 3,630 quote 0.25 -0.32 43.00 0.10 0.25 621.00
quote 0.00 0.00 0.00 240.60 241.80 3,635 quote 0.25 -0.43 107.00 0.15 0.25 195.00
quote 203.90 0.00 3.00 235.60 236.80 3.00 3,640 quote 0.25 -0.45 152.00 0.15 0.25 3,077
quote 0.00 0.00 0.00 230.60 231.80 3,645 quote 0.20 -0.50 160.00 0.15 0.25 172.00
quote 226.10 48.20 1.00 225.60 226.80 1.00 3,650 quote 0.27 -0.48 2,027 0.15 0.30 1,168
quote 188.20 0.00 3.00 220.70 221.80 3.00 3,655 quote 0.26 -0.54 159.00 0.15 0.30 774.00
quote 249.70 0.00 0.00 215.70 216.80 1.00 3,660 quote 0.25 -0.55 375.00 0.20 0.30 894.00
quote 199.54 0.00 10.00 210.70 211.80 10.00 3,665 quote 0.51 -0.26 116.00 0.20 0.30 291.00
quote 194.64 0.00 10.00 205.70 206.80 10.00 3,670 quote 0.25 -0.60 94.00 0.20 0.30 335.00
quote 195.90 0.00 20.00 200.70 201.90 20.00 3,675 quote 0.35 -0.56 386.00 0.25 0.35 12,204
quote 191.00 17.60 20.00 195.70 196.90 24.00 3,680 quote 0.33 -0.57 401.00 0.25 0.35 6,627
quote 183.43 0.00 10.00 190.70 191.90 10.00 3,685 quote 0.20 -0.65 236.00 0.25 0.35 2,782
quote 178.53 -44.10 10.00 185.80 186.90 10.00 3,690 quote 0.30 -0.70 213.00 0.25 0.40 463.00
quote 0.00 0.00 0.00 180.80 181.90 3,695 quote 0.40 -0.65 168.00 0.30 0.40 384.00
quote 200.26 63.94 14.00 175.80 176.90 11.00 3,700 quote 0.40 -0.75 2,682 0.30 0.45 14,967
quote 0.00 0.00 0.00 170.80 172.00 3,705 quote 0.45 -0.72 300.00 0.30 0.45 690.00
quote 191.85 53.93 1.00 165.90 167.00 1.00 3,710 quote 0.35 -0.80 747.00 0.35 0.50 3,130
quote 198.33 60.19 3.00 160.90 162.10 6.00 3,715 quote 0.55 -0.70 1,408 0.40 0.50 940.00
quote 182.05 52.98 2.00 155.90 157.10 6.00 3,720 quote 0.50 -0.80 516.00 0.40 0.55 3,470
quote 126.19 0.00 3.00 151.00 152.10 4.00 3,725 quote 0.52 -0.73 2,068 0.50 0.55 958.00
quote 172.59 70.74 3.00 146.00 147.20 21.00 3,730 quote 0.75 -0.72 335.00 0.50 0.65 594.00
quote 98.05 0.00 11.00 141.00 142.20 14.00 3,735 quote 0.78 -0.62 1,843 0.55 0.70 1,452
quote 147.28 6.32 19.00 136.10 137.30 59.00 3,740 quote 0.68 -0.94 1,916 0.60 0.75 1,251
quote 153.99 56.43 1.00 131.10 132.30 3.00 3,745 quote 0.80 -0.87 648.00 0.65 0.80 655.00
quote 137.41 -15.94 18.00 126.20 127.40 47.00 3,750 quote 0.75 -1.02 4,522 0.70 0.80 3,386
quote 146.50 2.57 2.00 121.30 122.50 21.00 3,755 quote 1.15 -0.72 512.00 0.80 0.95 1,409
quote 145.04 67.97 1.00 116.30 117.60 24.00 3,760 quote 1.30 -0.67 1,796 0.90 1.05 679.00
quote 109.78 33.24 20.00 111.40 112.70 34.00 3,765 quote 1.24 -0.96 883.00 1.00 1.15 503.00
quote 126.90 -9.75 12.00 106.60 107.80 23.00 3,770 quote 1.20 -1.15 1,945 1.10 1.30 710.00
quote 136.00 52.93 7.00 101.70 102.90 35.00 3,775 quote 1.35 -1.10 3,516 1.25 1.40 2,079
quote 127.06 43.48 8.00 96.90 98.10 75.00 3,780 quote 1.47 -1.10 4,211 1.40 1.60 1,037
quote 65.21 0.00 35.00 92.10 93.20 20.00 3,785 quote 1.62 -1.16 2,773 1.55 1.75 1,949
quote 83.46 13.56 7.00 87.30 88.50 16.00 3,790 quote 1.84 -1.19 3,068 1.75 2.00 967.00
quote 81.62 23.92 6.00 82.60 83.70 36.00 3,795 quote 2.00 -1.20 4,788 2.00 2.25 703.00
quote 73.87 -38.88 78.00 77.80 79.00 49.00 3,800 quote 2.41 -0.97 8,029 2.35 2.55 2,860
quote 69.03 -42.17 36.00 73.20 74.40 55.00 3,805 quote 3.02 -0.48 1,800 2.65 2.85 799.00
quote 67.21 -28.99 56.00 68.60 69.80 65.00 3,810 quote 3.09 -0.82 2,491 3.00 3.30 1,074
quote 86.00 -6.12 34.00 64.00 65.20 50.00 3,815 quote 3.61 -0.75 1,355 3.50 3.80 746.00
quote 64.10 -23.42 32.00 59.60 60.70 171.00 3,820 quote 4.13 -0.65 1,991 4.00 4.30 1,434
quote 66.58 -26.98 20.00 55.20 56.30 572.00 3,825 quote 4.81 -0.48 2,642 4.60 4.90 2,875
quote 51.42 -24.88 12.00 51.00 52.00 84.00 3,830 quote 5.50 -0.50 1,862 5.30 5.60 582.00
quote 45.33 -31.03 6.00 46.80 47.80 94.00 3,835 quote 6.00 0.00 2,454 6.10 6.40 753.00
quote 43.09 -24.61 84.00 42.70 43.70 122.00 3,840 quote 7.20 0.60 3,924 7.00 7.40 778.00
quote 37.01 -26.39 40.00 38.90 39.50 81.00 3,845 quote 8.08 1.05 2,904 8.00 8.40 913.00
quote 35.26 -22.60 235.00 35.00 35.60 4,790 3,850 quote 9.31 1.11 4,061 9.20 9.50 3,062
quote 28.28 -25.10 50.00 31.20 31.80 154.00 3,855 quote 10.60 1.66 1,548 10.40 10.80 2,035
quote 26.75 -23.81 286.00 27.60 28.20 229.00 3,860 quote 11.97 2.56 1,708 11.80 12.10 684.00
quote 23.19 -26.41 702.00 24.20 24.70 99.00 3,865 quote 13.34 3.09 1,134 13.30 13.70 796.00
quote 21.36 -21.34 606.00 21.00 21.40 407.00 3,870 quote 15.22 3.97 2,032 15.10 15.40 846.00
3,870 Current price as of 3/02/2021 05:08:08 PM
quote 18.50 -20.90 1,660 17.90 18.30 1,677 3,875 quote 17.00 4.42 2,548 17.00 17.40 2,536
quote 15.40 -20.36 1,954 15.10 15.50 353.00 3,880 quote 19.01 5.24 2,818 19.10 19.60 942.00
quote 12.89 -20.81 1,529 12.60 12.90 284.00 3,885 quote 21.40 6.30 1,537 21.40 22.10 537.00
quote 10.70 -18.15 3,368 10.40 10.60 308.00 3,890 quote 25.14 8.54 2,027 24.10 24.80 929.00
quote 8.60 -17.07 1,844 8.40 8.60 251.00 3,895 quote 27.00 8.70 2,423 27.10 27.80 640.00
quote 6.80 -15.90 8,251 6.70 6.90 2,681 3,900 quote 30.30 9.63 2,955 30.40 31.10 2,660
quote 5.16 -15.53 2,414 5.10 5.50 550.00 3,905 quote 38.14 16.00 364.00 33.80 35.10 358.00
quote 4.30 -14.10 3,075 4.00 4.30 582.00 3,910 quote 43.00 18.00 448.00 37.60 38.80 391.00
quote 3.16 -12.24 1,462 3.00 3.30 467.00 3,915 quote 44.38 14.25 198.00 41.50 42.80 267.00
quote 2.40 -10.51 5,621 2.25 2.50 940.00 3,920 quote 47.48 16.78 357.00 45.80 47.00 199.00
quote 1.80 -9.40 3,879 1.75 1.95 1,359 3,925 quote 51.93 19.19 283.00 50.20 51.40 538.00
quote 1.25 -8.05 5,074 1.25 1.45 795.00 3,930 quote 56.46 17.31 196.00 54.70 55.90 455.00
quote 1.10 -6.95 1,929 0.90 1.05 1,029 3,935 quote 64.24 23.64 131.00 59.40 60.50 43.00
quote 0.72 -5.98 7,167 0.60 0.70 2,157 3,940 quote 59.00 13.54 46.00 64.10 65.30 82.00
quote 0.45 -5.04 4,047 0.40 0.60 1,440 3,945 quote 75.25 27.34 56.00 68.90 70.10 49.00
quote 0.29 -4.01 12,332 0.25 0.40 3,619 3,950 quote 73.75 21.51 55.00 73.70 74.90 108.00
quote 0.20 -3.04 4,211 0.15 0.30 1,037 3,955 quote 73.30 11.45 7.00 78.60 79.80 27.00
quote 0.15 -2.63 5,762 0.10 0.20 3,091 3,960 quote 77.40 12.60 10.00 83.50 84.70 15.00
quote 0.10 -2.34 2,101 0.05 0.10 720.00 3,965 quote 94.85 30.22 15.00 88.50 89.60 10.00
quote 0.07 -1.81 2,539 0.05 0.15 1,765 3,970 quote 74.81 9.09 46.00 93.50 94.60 68.00
quote 0.05 -1.52 1,681 0.05 0.10 1,305 3,975 quote 80.93 11.98 23.00 97.30 100.60 109.00
quote 0.05 -1.20 2,030 0.00 0.05 1,112 3,980 quote 98.86 7.84 2.00 102.70 105.50 25.00
quote 0.07 -0.95 1,088 0.00 0.05 745.00 3,985 quote 111.78 38.55 14.00 107.20 110.50 1.00
quote 0.07 -0.80 2,095 0.00 0.05 1,126 3,990 quote 94.42 4.04 22.00 112.20 115.50 51.00
quote 0.05 -0.72 711.00 0.00 0.05 633.00 3,995 quote 97.30 -69.61 6.00 117.70 120.40 1.00
quote 0.05 -0.60 2,432 0.00 0.05 2,904 4,000 quote 104.38 2.47 21.00 122.30 125.60 29.00
quote 0.05 -0.45 671.00 0.00 0.05 1,648 4,005 quote 0.00 0.00 0.00 127.70 130.40
quote 0.05 -0.40 520.00 0.00 0.05 973.00 4,010 quote 127.66 16.48 1.00 132.70 135.40 4.00
quote 0.05 -0.30 251.00 0.00 0.05 618.00 4,015 quote 170.88 0.00 2.00 137.70 140.40 1.00
quote 0.05 -0.25 840.00 0.00 0.05 718.00 4,020 quote 125.02 0.00 0.00 142.70 145.40 1.00
quote 0.05 -0.18 848.00 0.00 0.05 626.00 4,025 quote 133.56 18.15 1.00 147.30 150.60 5.00
quote 0.05 -0.15 573.00 0.00 0.05 712.00 4,030 quote 142.02 0.00 0.00 152.70 155.40 5.00
quote 0.05 -0.10 291.00 0.00 0.05 378.00 4,035 quote 138.70 0.00 1.00 157.70 160.40
quote 0.05 -0.12 199.00 0.00 0.05 426.00 4,040 quote 206.28 0.00 10.00 162.70 165.40 10.00
quote 0.05 -0.05 117.00 0.00 0.05 43.00 4,045 quote 0.00 0.00 0.00 167.70 170.40
quote 0.05 -0.05 346.00 0.00 0.05 1,151 4,050 quote 146.56 0.00 0.00 172.30 175.40 20.00
quote 0.05 -0.15 28.00 0.00 0.05 92.00 4,055 quote 0.00 0.00 0.00 177.20 180.60
quote 0.05 -0.03 10.00 0.00 0.05 645.00 4,060 quote 0.00 0.00 0.00 182.20 185.60
quote 0.05 -0.10 11.00 0.00 0.05 975.00 4,065 quote 0.00 0.00 0.00 187.20 190.60
quote 0.05 0.00 16.00 0.00 0.05 152.00 4,070 quote 0.00 0.00 0.00 192.20 195.60
quote 0.07 0.00 1.00 0.00 0.05 557.00 4,075 quote 0.00 0.00 0.00 197.30 200.40
quote 0.05 -0.05 10.00 0.00 0.05 295.00 4,080 quote 0.00 0.00 0.00 202.20 205.60
quote 0.05 0.00 7.00 0.00 0.05 132.00 4,085 quote 0.00 0.00 0.00 207.20 210.60
quote 0.05 0.00 3.00 0.00 0.05 322.00 4,090 quote 0.00 0.00 0.00 212.20 215.60
quote 0.05 -0.10 324.00 0.00 0.05 442.00 4,100 quote 266.03 0.00 10.00 222.20 225.40 10.00
quote 0.05 0.00 4.00 0.00 0.05 93.00 4,110 quote 0.00 0.00 0.00 232.20 235.60
quote 0.05 -0.05 1.00 0.00 0.05 54.00 4,120 quote 0.00 0.00 0.00 242.20 245.60
quote 0.05 0.00 26.00 0.00 0.05 711.00 4,125 quote 205.78 0.00 0.00 247.30 250.50 7.00
quote 0.07 -0.08 1.00 0.00 0.05 6.00 4,130 quote 0.00 0.00 0.00 252.20 255.60
quote 0.10 0.00 1.00 0.00 0.05 1.00 4,140 quote 0.00 0.00 0.00 262.20 265.60
quote 0.05 0.00 26.00 0.00 0.05 115.00 4,150 quote 229.83 0.00 0.00 272.30 275.50 12.00
quote 0.07 -0.08 26.00 0.00 0.05 37.00 4,160 quote 0.00 0.00 0.00 282.70 285.40
quote 0.05 0.00 1.00 0.00 0.05 1.00 4,170 quote 0.00 0.00 0.00 292.70 295.40
quote 0.20 0.00 0.00 0.00 0.05 110.00 4,175 quote 274.60 0.00 0.00 297.30 300.50 10.00
quote 0.07 0.00 0.00 0.00 0.05 27.00 4,180 quote 0.00 0.00 0.00 302.70 305.40
quote 0.07 0.00 0.00 0.00 0.05 36.00 4,190 quote 0.00 0.00 0.00 312.70 315.40
quote 0.05 -0.01 3.00 0.00 0.05 8.00 4,200 quote 318.88 0.00 0.00 322.30 325.60 6.00
quote 0.00 0.00 0.00 0.00 0.05 4,225 quote 0.00 0.00 0.00 346.10 351.60
quote 0.05 0.00 1.00 0.00 0.05 16.00 4,250 quote 368.43 0.00 0.00 371.10 376.60 6.00
quote 0.05 0.00 3.00 0.00 0.05 10.00 4,275 quote 0.00 0.00 0.00 396.10 401.60
quote 0.05 0.00 3.00 0.00 0.05 25.00 4,300 quote 464.30 0.00 0.00 421.10 426.60 1.00
quote 0.05 0.00 41.00 0.00 0.05 40.00 4,325 quote 0.00 0.00 0.00 446.00 451.60
quote 0.05 0.00 50.00 0.00 0.05 73.00 4,350 quote 0.00 0.00 0.00 471.10 476.80
quote 0.05 0.00 30.00 0.00 0.05 50.00 4,400 quote 0.00 0.00 0.00 521.10 526.90
quote 0.05 0.00 110.00 0.00 0.05 110.00 4,450 quote 567.70 0.00 1.00 571.10 576.80
quote 0.05 0.00 10.00 0.00 0.05 101.00 4,500 quote 0.00 0.00 0.00 621.00 626.20
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 721.00 726.20
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 879.90 0.00 0.00 821.10 826.80 1.00
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 921.10 926.90
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 1,015 0.00 1.00 1,021 1,027
quote 0.00 0.00 0.00 0.00 0.05 5,000 quote 0.00 0.00 0.00 1,121 1,127
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 0.00 0.00 0.00 1,221 1,227
quote 0.00 0.00 0.00 0.00 0.05 5,200 quote 0.00 0.00 0.00 1,321 1,327
quote 0.00 0.00 0.00 0.00 0.05 5,300 quote 1,454 0.00 0.00 1,421 1,427 1.00
quote 0.00 0.00 0.00 0.00 0.05 5,400 quote 0.00 0.00 0.00 1,521 1,527
quote 0.00 0.00 0.00 0.00 0.05 5,500 quote 0.00 0.00 0.00 1,621 1,627
quote 0.00 0.00 0.00 0.00 0.05 5,600 quote 0.00 0.00 0.00 1,721 1,726
quote 0.00 0.00 0.00 0.00 0.05 5,700 quote 0.00 0.00 0.00 1,821 1,826
quote 0.00 0.00 0.00 0.00 0.05 5,800 quote 0.00 0.00 0.00 1,921 1,927
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3,344 0.00 0.00 3,374 3,377 2.00 500.00 quote 0.00 0.00 0.00 0.00 0.05
quote 3,233 0.00 0.00 3,274 3,277 2.00 600.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 3,174 3,177 700.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 3,074 3,076 800.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,974 2,976 900.00 quote 0.05 0.00 0.00 0.00 0.05 27.00
quote 2,798 0.00 2.00 2,874 2,876 3.00 1,000 quote 0.05 0.00 0.00 0.00 0.05 210.00
quote 2,731 0.00 1.00 2,774 2,776 3.00 1,100 quote 0.05 0.00 0.00 0.00 0.05 396.00
quote 2,645 0.00 1.00 2,674 2,677 1.00 1,200 quote 0.27 0.00 0.00 0.00 0.05 20.00
quote 2,535 0.00 0.00 2,574 2,577 2.00 1,300 quote 0.05 0.00 0.00 0.00 0.05 42.00
quote 2,399 0.00 1.00 2,474 2,477 3.00 1,400 quote 0.05 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 2,374 2,377 1,500 quote 0.10 0.00 0.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 2,324 2,327 1,550 quote 0.40 0.00 0.00 0.00 0.05 4.00
quote 2,214 0.00 1.00 2,274 2,277 1.00 1,600 quote 0.05 0.00 0.00 0.00 0.05 1,230
quote 0.00 0.00 0.00 2,224 2,227 1,650 quote 0.15 0.00 0.00 0.00 0.05 111.00
quote 2,116 0.00 1.00 2,174 2,177 3.00 1,700 quote 0.15 0.00 0.00 0.00 0.05 2,019
quote 0.00 0.00 0.00 2,124 2,127 1,750 quote 0.05 0.00 0.00 0.00 0.05 847.00
quote 0.00 0.00 0.00 2,074 2,077 1,800 quote 0.05 0.00 0.00 0.00 0.05 1,652
quote 0.00 0.00 0.00 2,024 2,027 1,850 quote 0.05 0.00 0.00 0.00 0.05 31.00
quote 1,944 0.00 0.00 1,974 1,976 2.00 1,900 quote 0.10 0.00 0.00 0.00 0.05 239.00
quote 0.00 0.00 0.00 1,924 1,926 1,950 quote 0.11 0.00 0.00 0.00 0.05 221.00
quote 1,849 0.00 1.00 1,874 1,876 1.00 2,000 quote 0.05 0.00 0.00 0.00 0.05 285.00
quote 0.00 0.00 0.00 1,824 1,826 2,050 quote 0.10 0.00 0.00 0.00 0.05 22.00
quote 1,731 0.00 1.00 1,774 1,776 1.00 2,100 quote 0.05 0.00 0.00 0.00 0.05 322.00
quote 0.00 0.00 0.00 1,724 1,726 2,150 quote 0.60 0.00 0.00 0.00 0.05 35.00
quote 1,664 0.00 0.00 1,674 1,676 1.00 2,200 quote 0.07 0.00 6.00 0.00 0.05 1,344
quote 0.00 0.00 0.00 1,624 1,626 2,250 quote 0.10 0.00 16.00 0.00 0.05 713.00
quote 1,540 0.00 0.00 1,574 1,576 1.00 2,300 quote 0.10 0.00 20.00 0.00 0.05 583.00
quote 1,546 164.19 1.00 1,524 1,527 1.00 2,350 quote 0.10 0.00 2.00 0.00 0.05 678.00
quote 1,415 0.00 1.00 1,474 1,477 1.00 2,400 quote 0.10 0.00 27.00 0.00 0.05 911.00
quote 1,407 0.00 1.00 1,424 1,427 1.00 2,450 quote 0.05 0.00 3.00 0.00 0.05 1,230
quote 1,335 0.00 0.00 1,374 1,377 1.00 2,500 quote 0.05 -0.05 15.00 0.00 0.05 3,018
quote 1,265 0.00 1.00 1,324 1,327 1.00 2,550 quote 0.10 0.00 3,117 0.00 0.05 3,440
quote 1,323 0.00 0.00 1,274 1,277 1.00 2,600 quote 0.50 0.00 17.00 0.00 0.05 622.00
quote 0.00 0.00 0.00 1,224 1,227 2,650 quote 0.05 -0.05 20.00 0.00 0.05 946.00
quote 1,157 0.00 1.00 1,174 1,177 1.00 2,700 quote 0.05 -0.05 25.00 0.00 0.05 1,148
quote 0.00 0.00 0.00 1,124 1,127 2,750 quote 0.05 -0.20 26.00 0.00 0.05 494.00
quote 1,121 59.01 1.00 1,099 1,102 1.00 2,775 quote 0.05 -0.55 23.00 0.00 0.05 238.00
quote 1,096 -22.95 1.00 1,074 1,077 1.00 2,800 quote 0.05 -0.10 525.00 0.00 0.05 2,084
quote 1,024 0.00 0.00 1,049 1,052 1.00 2,825 quote 0.05 -0.20 1.00 0.00 0.05 5,432
quote 1,050 0.00 1.00 1,024 1,027 2,850 quote 0.05 0.00 24.00 0.00 0.05 2,506
quote 928.70 0.00 1.00 998.70 1,002 1.00 2,875 quote 0.35 0.00 376.00 0.00 0.05 1,274
quote 928.24 0.00 0.00 973.90 976.50 2.00 2,900 quote 0.30 0.00 952.00 0.00 0.05 2,092
quote 899.40 0.00 2.00 948.90 951.50 3.00 2,925 quote 0.10 -0.30 300.00 0.00 0.05 4,905
quote 920.40 0.00 0.00 923.90 926.50 1.00 2,950 quote 0.05 -0.05 5.00 0.00 0.05 3,930
quote 0.00 0.00 0.00 898.90 901.50 2,975 quote 0.05 -0.10 6.00 0.00 0.05 5,086
quote 848.60 0.00 0.00 873.90 876.50 1.00 3,000 quote 0.05 -0.10 1.00 0.00 0.05 2,731
quote 764.80 0.00 2.00 848.90 851.50 2.00 3,025 quote 0.05 -0.10 490.00 0.00 0.05 1,606
quote 729.22 0.00 0.00 823.90 826.50 1.00 3,050 quote 0.05 -0.10 1.00 0.00 0.05 4,066
quote 0.00 0.00 0.00 798.70 802.00 3,075 quote 0.05 -0.10 28.00 0.00 0.10 1,045
quote 740.50 0.00 0.00 773.80 777.00 1.00 3,100 quote 0.05 -0.15 653.00 0.00 0.10 3,739
quote 728.00 0.00 0.00 763.90 766.60 1.00 3,110 quote 0.10 -0.10 9.00 0.00 0.10 32.00
quote 0.00 0.00 0.00 753.90 756.60 3,120 quote 0.10 -0.35 5.00 0.00 0.10 81.00
quote 695.00 0.00 1.00 748.80 752.00 1.00 3,125 quote 0.10 -0.62 254.00 0.00 0.10 1,574
quote 0.00 0.00 0.00 743.70 747.10 3,130 quote 0.15 -0.05 1.00 0.00 0.10 33.00
quote 0.00 0.00 0.00 733.70 737.10 320.00 3,140 quote 0.15 -0.35 3.00 0.00 0.10 133.00
quote 722.20 0.00 0.00 724.00 726.60 1.00 3,150 quote 0.20 -0.55 212.00 0.00 0.10 11,576
quote 0.00 0.00 0.00 713.80 717.10 3,160 quote 0.15 -0.40 1.00 0.00 0.10 208.00
quote 716.00 0.00 0.00 703.80 707.10 1.00 3,170 quote 0.25 -0.30 2.00 0.05 0.10 25.00
quote 657.50 0.00 1.00 699.00 701.60 1.00 3,175 quote 1.15 0.00 28.00 0.05 0.10 691.00
quote 0.00 0.00 0.00 693.80 697.10 3,180 quote 0.10 -0.55 1,000 0.05 0.10 42.00
quote 0.00 0.00 0.00 683.80 687.10 3,190 quote 0.20 -0.40 251.00 0.05 0.10 580.00
quote 672.90 0.00 0.00 673.80 677.10 32.00 3,200 quote 0.10 -0.15 1,185 0.05 0.10 8,133
quote 602.10 0.00 1.00 664.00 666.70 1.00 3,210 quote 1.10 0.00 425.00 0.05 0.15 699.00
quote 606.98 0.00 5.00 654.00 656.70 5.00 3,220 quote 0.10 -0.12 12.00 0.05 0.15 77.00
quote 648.50 0.00 0.00 648.90 652.10 2.00 3,225 quote 0.12 -0.95 252.00 0.05 0.15 522.00
quote 680.50 0.00 0.00 644.00 646.70 1.00 3,230 quote 0.30 -0.65 300.00 0.05 0.15 592.00
quote 0.00 0.00 0.00 633.80 637.20 3,240 quote 1.23 0.00 227.00 0.05 0.15 402.00
quote 577.21 0.00 11.00 624.10 626.70 11.00 3,250 quote 0.10 -0.20 1.00 0.10 0.15 15,575
quote 573.50 0.00 0.00 613.80 617.20 2.00 3,260 quote 0.24 -1.09 2.00 0.10 0.20 116.00
quote 651.72 0.00 0.00 603.80 607.20 1.00 3,270 quote 0.10 -0.20 8.00 0.10 0.20 441.00
quote 549.60 0.00 1.00 599.10 601.70 1.00 3,275 quote 0.15 -0.15 214.00 0.10 0.15 1,141
quote 547.59 0.00 6.00 593.90 597.20 6.00 3,280 quote 0.10 -0.19 6.00 0.10 0.20 261.00
quote 631.84 0.00 0.00 583.90 587.20 1.00 3,290 quote 0.32 -0.58 4.00 0.10 0.20 214.00
quote 583.05 0.00 0.00 573.90 577.20 11.00 3,300 quote 0.15 -0.25 2,653 0.10 0.20 5,150
quote 0.00 0.00 0.00 568.90 572.30 3,305 quote 1.05 0.00 19.00 0.10 0.20 35.00
quote 0.00 0.00 0.00 564.10 566.80 250.00 3,310 quote 0.40 -0.75 10.00 0.10 0.20 382.00
quote 0.00 0.00 0.00 559.10 561.80 3,315 quote 0.25 -1.05 1.00 0.10 0.20 101.00
quote 508.30 0.00 1.00 554.10 556.80 1.00 3,320 quote 1.05 0.00 67.00 0.10 0.20 1,006
quote 0.00 0.00 0.00 548.90 552.20 3,325 quote 0.20 -2.20 9.00 0.15 0.25 2,675
quote 541.70 0.00 0.00 544.10 546.80 2.00 3,330 quote 0.20 -0.30 20.00 0.15 0.25 1,345
quote 0.00 0.00 0.00 539.10 541.80 3,335 quote 0.21 -0.24 131.00 0.15 0.25 38.00
quote 0.00 0.00 0.00 534.10 536.80 3,340 quote 0.20 -0.17 19.00 0.15 0.25 271.00
quote 0.00 0.00 0.00 528.90 532.30 3,345 quote 0.45 -0.80 4.00 0.15 0.25 75.00
quote 495.00 0.00 0.00 524.00 527.20 1.00 3,350 quote 0.21 -0.29 222.00 0.15 0.25 1,818
quote 0.00 0.00 0.00 518.90 522.30 3,355 quote 0.25 -0.25 103.00 0.15 0.25 133.00
quote 473.20 0.00 0.00 513.90 517.30 1.00 3,360 quote 0.21 -0.24 2.00 0.15 0.25 571.00
quote 0.00 0.00 0.00 508.90 512.30 3,365 quote 0.21 -0.29 6.00 0.15 0.25 220.00
quote 466.00 0.00 0.00 503.90 507.30 1.00 3,370 quote 0.30 -0.20 3.00 0.15 0.30 720.00
quote 0.00 0.00 0.00 499.00 502.30 3,375 quote 0.26 -0.19 340.00 0.15 0.30 919.00
quote 457.90 0.00 0.00 493.90 497.30 1.00 3,380 quote 0.47 -1.34 2.00 0.20 0.30 328.00
quote 455.83 0.00 0.00 488.90 492.30 3.00 3,385 quote 0.20 -1.25 1.00 0.20 0.30 17.00
quote 0.00 0.00 0.00 483.90 487.30 3,390 quote 0.30 -0.30 10.00 0.20 0.30 257.00
quote 0.00 0.00 0.00 478.90 482.30 3,395 quote 0.23 -1.37 6.00 0.20 0.30 160.00
quote 433.50 0.00 0.00 474.20 476.80 10.00 3,400 quote 0.25 -0.45 554.00 0.20 0.30 4,067
quote 0.00 0.00 0.00 468.90 472.30 3,405 quote 2.40 0.00 77.00 0.20 0.35 187.00
quote 514.93 0.00 0.00 463.90 467.30 5.00 3,410 quote 0.65 -1.10 48.00 0.20 0.35 149.00
quote 0.00 0.00 0.00 458.90 462.30 3,415 quote 0.65 -1.85 515.00 0.25 0.35 672.00
quote 445.50 0.00 0.00 453.90 457.40 1.00 3,420 quote 0.60 -1.05 2.00 0.25 0.35 172.00
quote 433.80 0.00 0.00 449.00 452.30 2.00 3,425 quote 0.37 -0.33 610.00 0.25 0.35 1,749
quote 332.50 0.00 0.00 444.00 447.40 1.00 3,430 quote 0.70 -1.20 7.00 0.25 0.35 140.00
quote 411.70 0.00 0.00 439.00 442.40 1.00 3,435 quote 0.70 -1.05 35.00 0.25 0.40 118.00
quote 0.00 0.00 0.00 434.00 437.40 3,440 quote 0.25 -0.50 1.00 0.25 0.40 297.00
quote 0.00 0.00 0.00 429.00 432.40 3,445 quote 0.38 -0.32 5.00 0.30 0.40 261.00
quote 463.90 0.00 0.00 424.00 427.30 1.00 3,450 quote 0.40 -0.35 190.00 0.30 0.40 5,064
quote 0.00 0.00 0.00 419.00 422.40 3,455 quote 0.70 -3.13 4.00 0.30 0.40 102.00
quote 372.98 0.00 8.00 414.00 417.40 8.00 3,460 quote 0.50 -0.20 3.00 0.30 0.45 3,368
quote 0.00 0.00 0.00 409.00 412.40 3,465 quote 0.70 -3.90 3.00 0.30 0.45 268.00
quote 305.50 0.00 0.00 404.00 407.40 9.00 3,470 quote 0.55 -0.25 3.00 0.35 0.45 402.00
quote 304.80 0.00 0.00 399.10 402.40 10.00 3,475 quote 0.50 -0.42 293.00 0.35 0.45 3,273
quote 428.55 0.00 0.00 394.20 397.00 11.00 3,480 quote 0.45 -0.35 10.00 0.35 0.45 618.00
quote 0.00 0.00 0.00 389.20 392.00 3,485 quote 0.50 -0.40 8.00 0.35 0.50 317.00
quote 418.99 0.00 0.00 384.00 387.50 6.00 3,490 quote 0.35 -0.50 7.00 0.40 0.50 667.00
quote 0.00 0.00 0.00 379.10 382.50 3,495 quote 0.50 -0.50 27.00 0.40 0.50 635.00
quote 397.00 59.00 1.00 374.30 377.00 3.00 3,500 quote 0.50 -0.45 546.00 0.40 0.45 18,475
quote 274.40 0.00 0.00 369.10 372.50 1.00 3,505 quote 0.45 -0.46 212.00 0.45 0.55 168.00
quote 331.64 0.00 3.00 364.10 367.60 4.00 3,510 quote 0.49 -0.58 54.00 0.45 0.55 475.00
quote 433.87 0.00 0.00 359.10 362.60 2.00 3,515 quote 0.55 -0.25 20.00 0.45 0.60 336.00
quote 286.50 0.00 0.00 354.10 357.60 2.00 3,520 quote 0.60 -0.40 13.00 0.45 0.60 387.00
quote 354.34 9.96 27.00 349.40 352.10 50.00 3,525 quote 0.56 -0.54 747.00 0.50 0.60 833.00
quote 349.35 36.84 27.00 344.20 347.60 30.00 3,530 quote 0.60 -0.49 19.00 0.50 0.65 368.00
quote 274.50 0.00 0.00 339.20 342.60 1.00 3,535 quote 0.63 -0.57 66.00 0.55 0.65 228.00
quote 270.60 0.00 0.00 334.20 337.70 1.00 3,540 quote 0.60 -0.50 31.00 0.55 0.70 595.00
quote 354.31 18.25 1.00 329.20 332.70 1.00 3,545 quote 0.65 -0.45 3.00 0.55 0.70 2,723
quote 367.89 0.00 0.00 324.50 327.20 2.00 3,550 quote 0.66 -0.44 976.00 0.60 0.65 3,181
quote 394.87 0.00 0.00 319.30 322.70 2.00 3,555 quote 0.61 -0.59 76.00 0.60 0.75 592.00
quote 230.80 0.00 0.00 314.30 317.80 1.00 3,560 quote 0.55 -0.67 9.00 0.65 0.80 186.00
quote 0.00 0.00 0.00 309.30 312.80 3,565 quote 1.20 -5.87 50.00 0.65 0.80 94.00
quote 279.81 0.00 0.00 304.30 307.80 1.00 3,570 quote 0.75 -0.67 14.00 0.70 0.85 174.00
quote 262.71 0.00 1.00 299.40 302.80 4.00 3,575 quote 0.75 -0.70 390.00 0.75 0.90 1,534
quote 215.40 0.00 0.00 294.40 297.90 7.00 3,580 quote 0.85 -0.52 21.00 0.75 0.90 480.00
quote 342.76 0.00 0.00 289.40 292.90 2.00 3,585 quote 0.80 -6.70 24.00 0.80 0.95 402.00
quote 264.60 0.00 0.00 284.50 288.00 2.00 3,590 quote 0.85 -0.65 25.00 0.85 1.00 268.00
quote 310.43 0.00 0.00 279.50 283.00 2.00 3,595 quote 0.88 -0.72 41.00 0.85 1.05 429.00
quote 267.00 -58.40 2.00 274.60 278.00 504.00 3,600 quote 0.95 -0.65 5,152 0.90 1.05 18,542
quote 296.30 0.00 0.00 269.60 273.10 5.00 3,605 quote 0.95 -0.70 1.00 0.95 1.10 366.00
quote 258.80 23.80 1.00 264.60 268.20 34.00 3,610 quote 1.00 -0.75 125.00 1.00 1.15 732.00
quote 283.00 59.50 1.00 259.70 263.20 8.00 3,615 quote 1.10 -0.70 10.00 1.05 1.20 156.00
quote 308.91 0.00 0.00 254.70 258.30 127.00 3,620 quote 1.25 -0.65 62.00 1.10 1.25 606.00
quote 256.73 -44.42 2.00 249.90 253.30 23.00 3,625 quote 1.30 -0.65 908.00 1.15 1.35 9,490
quote 298.14 0.00 0.00 244.90 248.40 3.00 3,630 quote 1.15 -0.80 69.00 1.25 1.40 440.00
quote 283.52 0.00 0.00 239.90 243.50 4.00 3,635 quote 1.05 -1.15 11.00 1.30 1.45 740.00
quote 215.61 0.00 0.00 235.00 238.50 24.00 3,640 quote 1.55 -0.55 1,935 1.40 1.55 734.00
quote 203.00 0.00 2.00 230.10 233.60 2.00 3,645 quote 1.32 -1.01 17.00 1.45 1.60 478.00
quote 246.96 53.70 1.00 225.40 228.60 231.00 3,650 quote 1.84 -0.46 1,016 1.55 1.70 9,252
quote 275.32 0.00 0.00 220.30 223.80 40.00 3,655 quote 1.72 -0.78 5.00 1.65 1.80 434.00
quote 214.59 -6.24 10.00 215.40 218.90 32.00 3,660 quote 1.92 -0.76 175.00 1.75 1.90 1,680
quote 157.30 0.00 15.00 210.50 214.00 54.00 3,665 quote 2.24 -0.49 16.00 1.85 2.00 326.00
quote 211.68 0.00 0.00 205.60 209.10 31.00 3,670 quote 1.98 -0.82 176.00 1.95 2.10 574.00
quote 171.38 0.00 2.00 200.80 204.20 57.00 3,675 quote 2.05 -0.82 300.00 2.10 2.25 1,480
quote 167.20 0.00 4.00 195.90 199.40 11.00 3,680 quote 2.47 -0.56 402.00 2.20 2.40 701.00
quote 168.65 0.00 20.00 191.20 194.50 38.00 3,685 quote 2.97 0.04 186.00 2.35 2.55 356.00
quote 213.49 31.34 11.00 186.40 189.70 35.00 3,690 quote 2.65 -0.65 3,271 2.50 2.70 3,621
quote 187.75 37.81 1.00 181.40 184.90 101.00 3,695 quote 1.90 -1.40 1,076 2.70 2.85 850.00
quote 193.20 -10.60 39.00 176.70 180.00 427.00 3,700 quote 2.90 -0.71 2,191 2.85 3.10 11,277
quote 191.71 3.90 1.00 172.00 175.20 44.00 3,705 quote 3.50 -0.20 150.00 3.00 3.30 480.00
quote 170.87 -23.28 28.00 167.10 170.50 77.00 3,710 quote 3.74 -0.58 229.00 3.30 3.50 524.00
quote 184.93 28.88 1.00 162.30 165.70 67.00 3,715 quote 4.32 0.37 149.00 3.50 3.80 369.00
quote 182.86 67.19 4.00 157.60 160.90 39.00 3,720 quote 3.87 -0.63 230.00 3.80 4.00 711.00
quote 111.92 0.00 32.00 153.10 156.10 165.00 3,725 quote 4.05 -0.30 412.00 4.00 4.30 1,381
quote 146.00 -40.40 3.00 148.20 151.50 15.00 3,730 quote 4.89 -0.11 386.00 4.30 4.60 625.00
quote 181.25 -14.10 7.00 143.50 146.80 11.00 3,735 quote 5.72 0.62 288.00 4.60 4.90 284.00
quote 150.11 -26.44 1.00 139.00 142.10 37.00 3,740 quote 5.05 -0.97 501.00 5.00 5.30 1,974
quote 122.90 0.00 7.00 134.40 137.40 12.00 3,745 quote 5.50 -0.68 254.00 5.30 5.60 372.00
quote 140.84 -15.36 1.00 129.70 132.80 154.00 3,750 quote 5.79 -0.07 2,686 5.70 6.00 9,897
quote 147.29 39.10 31.00 125.10 128.20 42.00 3,755 quote 6.30 -0.43 281.00 6.20 6.50 305.00
quote 129.52 -24.15 1.00 120.70 123.70 69.00 3,760 quote 7.60 1.12 505.00 6.60 6.90 594.00
quote 122.17 14.87 1.00 116.10 119.10 127.00 3,765 quote 8.56 1.16 242.00 7.10 7.40 1,685
quote 125.65 9.60 8.00 111.60 114.60 55.00 3,770 quote 9.10 1.30 313.00 7.60 7.90 787.00
quote 121.24 -12.43 7.00 107.40 109.70 461.00 3,775 quote 9.10 1.65 1,367 8.20 8.50 6,114
quote 117.55 -10.71 20.00 102.90 105.70 63.00 3,780 quote 9.20 1.19 526.00 8.80 9.10 1,305
quote 108.57 -23.73 10.00 98.60 100.90 71.00 3,785 quote 9.46 0.86 476.00 9.40 9.70 668.00
quote 102.99 -15.96 42.00 94.10 96.90 122.00 3,790 quote 10.20 1.40 726.00 10.10 10.40 880.00
quote 111.05 49.95 2.00 90.00 92.60 85.00 3,795 quote 10.80 1.16 375.00 10.80 11.10 310.00
quote 94.29 -12.41 18.00 85.80 88.30 706.00 3,800 quote 11.54 1.64 4,117 11.50 11.90 9,651
quote 78.85 -23.56 8.00 81.60 84.10 129.00 3,805 quote 12.45 2.25 225.00 12.40 12.70 389.00
quote 74.83 -26.72 4.00 78.20 79.20 191.00 3,810 quote 13.25 2.05 324.00 13.20 13.60 560.00
quote 78.40 -25.12 14.00 74.20 74.90 120.00 3,815 quote 14.17 2.44 290.00 14.10 14.50 784.00
quote 74.76 -18.28 4.00 70.20 70.90 330.00 3,820 quote 16.80 4.80 163.00 15.10 15.50 672.00
quote 64.17 -24.55 5.00 66.20 66.90 2,870 3,825 quote 16.20 3.15 1,951 16.10 16.50 10,078
quote 60.42 -20.38 40.00 62.30 63.00 699.00 3,830 quote 19.85 6.35 496.00 17.20 17.60 1,253
quote 68.92 -14.15 3.00 58.50 59.20 198.00 3,835 quote 18.55 3.65 258.00 18.40 18.80 618.00
quote 55.25 -29.88 34.00 54.80 55.30 370.00 3,840 quote 19.50 3.00 1,972 19.60 20.00 1,458
quote 50.10 -27.83 35.00 51.10 51.70 334.00 3,845 quote 20.80 3.45 170.00 21.00 21.40 439.00
quote 47.95 -20.85 425.00 47.50 48.10 3,703 3,850 quote 22.67 5.47 1,983 22.40 22.80 14,126
quote 41.80 -18.40 22.00 44.00 44.60 232.00 3,855 quote 24.16 5.56 152.00 23.90 24.30 939.00
quote 39.70 -21.12 46.00 40.60 41.20 288.00 3,860 quote 25.20 4.15 270.00 25.50 25.90 913.00
quote 38.30 -18.87 54.00 37.40 37.80 354.00 3,865 quote 27.46 6.66 201.00 27.10 27.60 493.00
quote 33.48 -19.04 154.00 34.20 34.70 503.00 3,870 quote 28.96 7.27 244.00 28.90 29.40 408.00
3,870 Current price as of 3/02/2021 05:08:08 PM
quote 31.47 -15.65 205.00 31.10 31.60 1,042 3,875 quote 30.95 7.50 847.00 30.80 31.30 2,117
quote 26.73 -16.01 502.00 28.20 28.60 632.00 3,880 quote 32.73 7.88 791.00 32.80 33.40 1,167
quote 25.50 -14.48 353.00 25.30 25.80 3,097 3,885 quote 38.60 10.37 523.00 35.00 35.60 2,047
quote 21.49 -17.98 456.00 22.70 23.10 1,040 3,890 quote 37.40 9.93 595.00 37.30 38.00 733.00
quote 20.00 -14.90 320.00 20.20 20.60 549.00 3,895 quote 43.93 14.76 495.00 39.80 40.50 459.00
quote 18.47 -15.39 1,808 17.90 18.30 7,570 3,900 quote 43.89 13.95 1,543 42.50 43.10 5,416
quote 14.70 -14.70 600.00 15.70 16.10 473.00 3,905 quote 46.77 10.74 87.00 45.30 46.00 293.00
quote 14.00 -11.84 755.00 13.70 14.10 1,178 3,910 quote 48.10 13.87 121.00 48.30 49.00 533.00
quote 12.32 -11.73 308.00 11.90 12.20 1,572 3,915 quote 56.08 16.26 41.00 51.40 52.10 762.00
quote 10.64 -10.91 790.00 10.10 10.50 907.00 3,920 quote 57.27 15.57 33.00 54.80 55.50 455.00
quote 8.63 -10.50 1,096 8.60 9.00 3,251 3,925 quote 58.80 13.80 66.00 57.10 60.10 1,240
quote 7.59 -8.49 964.00 7.30 7.70 1,278 3,930 quote 49.00 0.70 180.00 60.70 63.70 1,021
quote 6.50 -8.50 476.00 6.10 6.50 2,289 3,935 quote 55.00 9.68 43.00 64.40 67.60 3,074
quote 5.38 -7.04 1,287 5.10 5.50 1,041 3,940 quote 63.13 9.83 24.00 68.80 71.60 324.00
quote 4.57 -6.43 342.00 4.30 4.60 874.00 3,945 quote 66.20 15.32 3.00 72.80 75.90 150.00
quote 3.70 -6.30 1,894 3.60 3.80 6,556 3,950 quote 71.13 16.33 30.00 77.20 80.10 716.00
quote 2.97 -5.43 392.00 2.90 3.20 333.00 3,955 quote 65.37 4.62 80.00 81.40 84.40 47.00
quote 2.55 -5.11 903.00 2.40 2.65 1,946 3,960 quote 69.45 1.95 17.00 85.50 89.00 49.00
quote 2.09 -4.05 698.00 1.95 2.20 1,403 3,965 quote 67.28 -66.60 2.00 90.00 93.40 17.00
quote 1.69 -3.86 687.00 1.60 1.85 1,527 3,970 quote 74.76 2.56 26.00 94.60 98.20 25.00
quote 1.43 -3.43 905.00 1.30 1.50 7,042 3,975 quote 100.21 24.21 5.00 99.30 102.60 73.00
quote 1.17 -3.06 2,577 1.10 1.25 2,122 3,980 quote 100.91 -66.92 5.00 104.00 107.60 19.00
quote 1.02 -2.55 360.00 0.90 1.05 3,590 3,985 quote 84.82 -34.13 15.00 108.80 112.40 34.00
quote 0.70 -2.50 580.00 0.70 0.85 2,165 3,990 quote 89.42 -16.82 15.00 113.60 117.20 42.00
quote 0.74 -1.86 168.00 0.55 0.70 1,193 3,995 quote 96.30 13.20 1.00 118.50 121.90 3.00
quote 0.51 -1.89 6,301 0.45 0.60 10,988 4,000 quote 128.40 21.00 6.00 123.90 126.70 129.00
quote 0.40 -1.50 231.00 0.35 0.50 1,139 4,005 quote 102.50 -60.50 2.00 128.30 131.70 7.00
quote 0.35 -1.28 398.00 0.30 0.40 1,910 4,010 quote 120.41 13.41 1.00 133.20 136.80 21.00
quote 0.25 -1.17 68.00 0.20 0.30 1,492 4,015 quote 160.11 0.00 0.00 138.10 141.70 12.00
quote 0.20 -0.97 354.00 0.20 0.25 3,767 4,020 quote 123.95 -52.68 1.00 143.10 146.50 8.00
quote 0.20 -0.88 512.00 0.15 0.25 6,656 4,025 quote 150.03 19.71 2.00 148.10 151.40 57.00
quote 0.17 -0.78 191.00 0.10 0.25 787.00 4,030 quote 153.62 0.00 0.00 153.00 156.40 10.00
quote 0.15 -0.65 89.00 0.10 0.20 376.00 4,035 quote 148.35 0.00 0.00 158.00 161.50 7.00
quote 0.10 -0.50 111.00 0.05 0.20 784.00 4,040 quote 168.10 0.00 0.00 163.00 166.50 4.00
quote 0.35 -0.20 2.00 0.05 0.15 402.00 4,045 quote 0.00 0.00 0.00 168.00 171.50
quote 0.07 -0.48 275.00 0.05 0.10 4,204 4,050 quote 159.38 17.20 3.00 173.50 176.20 12.00
quote 0.20 -0.45 35.00 0.00 0.15 717.00 4,055 quote 218.10 0.00 1.00 178.00 181.40 1.00
quote 0.07 -0.32 134.00 0.00 0.10 682.00 4,060 quote 155.84 0.00 0.00 183.00 186.40 10.00
quote 0.15 -0.15 19.00 0.00 0.10 197.00 4,065 quote 0.00 0.00 0.00 188.00 191.40
quote 0.05 -0.17 231.00 0.00 0.10 431.00 4,070 quote 190.40 0.00 0.00 193.00 196.40 4.00
quote 0.12 -0.13 14.00 0.00 0.10 1,854 4,075 quote 241.30 0.00 0.00 198.50 201.10 5.00
quote 0.26 0.08 9.00 0.00 0.10 511.00 4,080 quote 209.02 0.00 0.00 203.00 206.40 4.00
quote 0.07 -0.23 37.00 0.00 0.10 917.00 4,085 quote 0.00 0.00 0.00 208.00 211.40
quote 0.05 -0.20 11.00 0.00 0.10 318.00 4,090 quote 0.00 0.00 0.00 213.00 216.20
quote 0.05 -0.10 51.00 0.00 0.10 112.00 4,095 quote 251.50 0.00 1.00 218.00 221.20 5.00
quote 0.07 -0.23 159.00 0.00 0.05 2,128 4,100 quote 239.27 0.00 0.00 223.00 226.30 2.00
quote 0.05 -0.15 117.00 0.00 0.10 250.00 4,105 quote 0.00 0.00 0.00 227.90 231.20
quote 0.05 -0.15 12.00 0.00 0.05 205.00 4,110 quote 0.00 0.00 0.00 232.90 236.30
quote 0.07 -0.03 4.00 0.00 0.10 81.00 4,115 quote 0.00 0.00 0.00 237.90 241.30
quote 0.05 -0.05 21.00 0.00 0.05 88.00 4,120 quote 0.00 0.00 0.00 243.40 246.10
quote 0.08 -0.07 4.00 0.00 0.05 1,875 4,125 quote 193.20 0.00 0.00 248.00 251.30 1.00
quote 0.05 -0.05 4.00 0.00 0.05 316.00 4,130 quote 0.00 0.00 0.00 253.40 256.10
quote 0.05 -0.25 30.00 0.00 0.05 134.00 4,135 quote 0.00 0.00 0.00 258.40 261.10
quote 0.10 -0.20 110.00 0.00 0.05 234.00 4,140 quote 294.30 0.00 0.00 263.40 266.10 1.00
quote 0.05 -0.05 100.00 0.00 0.05 27.00 4,145 quote 0.00 0.00 0.00 268.40 271.10
quote 0.05 -0.05 206.00 0.00 0.05 457.00 4,150 quote 355.20 0.00 1.00 273.00 276.30 1.00
quote 0.05 -0.10 5.00 0.00 0.05 58.00 4,155 quote 0.00 0.00 0.00 278.40 281.10
quote 0.05 -0.30 30.00 0.00 0.05 79.00 4,160 quote 0.00 0.00 0.00 283.40 286.10
quote 0.05 -0.14 10.00 0.00 0.05 57.00 4,165 quote 0.00 0.00 0.00 288.40 291.10
quote 0.05 -0.05 10.00 0.00 0.05 102.00 4,170 quote 256.48 0.00 0.00 293.40 296.10 1.00
quote 0.05 -0.05 251.00 0.00 0.05 799.00 4,175 quote 261.43 0.00 0.00 298.00 301.30 1.00
quote 0.05 0.00 1.00 0.00 0.05 280.00 4,180 quote 0.00 0.00 0.00 303.40 306.10
quote 0.05 -0.35 190.00 0.00 0.05 131.00 4,185 quote 0.00 0.00 0.00 308.40 311.10
quote 0.05 -0.17 313.00 0.00 0.05 313.00 4,190 quote 286.91 0.00 0.00 313.40 316.10 10.00
quote 0.05 -0.30 260.00 0.00 0.05 230.00 4,195 quote 0.00 0.00 0.00 318.40 321.10
quote 0.05 0.00 1.00 0.00 0.05 1,310 4,200 quote 334.10 0.00 0.00 323.00 326.20 11.00
quote 0.05 0.00 350.00 0.00 0.05 350.00 4,205 quote 0.00 0.00 0.00 326.70 332.50
quote 0.05 0.00 95.00 0.00 0.05 95.00 4,210 quote 0.00 0.00 0.00 331.70 336.90
quote 0.05 -0.35 31.00 0.00 0.05 12.00 4,220 quote 0.00 0.00 0.00 341.70 346.90
quote 0.05 0.00 120.00 0.00 0.05 137.00 4,225 quote 321.47 0.00 0.00 346.70 352.50 10.00
quote 0.10 0.00 0.00 0.00 0.05 50.00 4,230 quote 0.00 0.00 0.00 351.70 357.50
quote 0.00 0.00 0.00 0.00 0.05 4,240 quote 0.00 0.00 0.00 361.70 366.90
quote 0.05 0.00 1.00 0.00 0.05 706.00 4,250 quote 346.22 0.00 0.00 371.70 376.90 10.00
quote 0.15 0.00 0.00 0.00 0.05 41.00 4,275 quote 0.00 0.00 0.00 396.70 402.60
quote 0.05 0.00 130.00 0.00 0.05 429.00 4,300 quote 459.20 0.00 0.00 421.70 427.60 1.00
quote 0.05 0.00 20.00 0.00 0.05 22.00 4,325 quote 0.00 0.00 0.00 446.70 452.60
quote 0.05 0.00 6.00 0.00 0.05 1,478 4,350 quote 0.00 0.00 0.00 471.70 477.50
quote 0.05 0.00 160.00 0.00 0.05 311.00 4,400 quote 0.00 0.00 0.00 521.60 527.50
quote 0.05 0.00 260.00 0.00 0.05 260.00 4,450 quote 0.00 0.00 0.00 571.70 577.50
quote 0.05 0.00 250.00 0.00 0.05 326.00 4,500 quote 626.90 0.00 1.00 621.70 626.90
quote 0.40 0.00 0.00 0.00 0.05 5.00 4,600 quote 0.00 0.00 0.00 721.70 727.40
quote 0.10 0.00 0.00 0.00 0.05 120.00 4,700 quote 854.40 0.00 1.00 821.70 827.40 1.00
quote 0.10 0.00 0.00 0.00 0.05 12.00 4,800 quote 933.15 -36.25 10.00 921.70 927.40 10.00
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,022 1,027
quote 0.00 0.00 0.00 0.00 0.05 5,000 quote 1,134 -31.70 1.00 1,122 1,127 4.00
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 1,273 0.00 2.00 1,222 1,227 2.00
quote 0.00 0.00 0.00 0.00 0.05 5,200 quote 1,372 0.00 1.00 1,322 1,328 4.00
quote 0.00 0.00 0.00 0.00 0.05 5,300 quote 1,490 0.00 2.00 1,422 1,428 1.00
quote 0.00 0.00 0.00 0.00 0.05 5,400 quote 1,535 -35.00 1.00 1,522 1,528 2.00
quote 0.00 0.00 0.00 0.00 0.05 5,500 quote 1,657 0.00 1.00 1,622 1,627 1.00
quote 0.00 0.00 0.00 0.00 0.05 5,600 quote 1,759 0.00 0.00 1,722 1,727 1.00
quote 0.00 0.00 0.00 0.00 0.05 5,700 quote 0.00 0.00 0.00 1,822 1,827
quote 0.00 0.00 0.00 0.00 0.05 5,800 quote 0.00 0.00 0.00 1,922 1,928
CALLS PUTS
Expires March 8, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2,873 2,877 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,773 2,777 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,673 2,677 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,573 2,577 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,473 2,477 1,400 quote 0.00 0.00 0.00 0.00 0.05
quote 2,336 0.00 0.00 2,373 2,377 1.00 1,500 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,273 2,277 1,600 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,173 2,177 1,700 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,073 2,077 1,800 quote 0.10 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 1,973 1,977 1,900 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,873 1,877 2,000 quote 0.05 0.00 0.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 1,773 1,777 2,100 quote 0.12 0.00 0.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 1,673 1,677 2,200 quote 0.30 0.00 0.00 0.00 0.05 202.00
quote 0.00 0.00 0.00 1,573 1,577 2,300 quote 0.20 0.00 4.00 0.00 0.05 29.00
quote 0.00 0.00 0.00 1,473 1,477 2,400 quote 0.15 0.00 10.00 0.00 0.05 48.00
quote 0.00 0.00 0.00 1,373 1,377 2,500 quote 0.25 0.00 5.00 0.00 0.05 134.00
quote 0.00 0.00 0.00 1,273 1,277 2,600 quote 0.05 -0.37 2.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 1,174 1,177 2,700 quote 0.05 -0.55 17.00 0.00 0.05 121.00
quote 0.00 0.00 0.00 1,074 1,077 2,800 quote 0.10 -0.47 981.00 0.00 0.05 1,030
quote 0.00 0.00 0.00 973.50 977.10 2,900 quote 0.15 -0.70 303.00 0.00 0.15 377.00
quote 0.00 0.00 0.00 923.60 927.10 2,950 quote 0.10 -0.05 6.00 0.00 0.15 198.00
quote 0.00 0.00 0.00 873.60 877.20 3,000 quote 0.10 -0.60 101.00 0.05 0.20 1,663
quote 0.00 0.00 0.00 823.60 827.20 3,050 quote 0.10 -0.10 57.00 0.10 0.20 3,605
quote 0.00 0.00 0.00 773.70 777.20 3,100 quote 0.15 -0.15 125.00 0.10 0.25 1,460
quote 0.00 0.00 0.00 748.70 752.30 3,125 quote 0.20 -0.20 2,025 0.10 0.25 79.00
quote 0.00 0.00 0.00 723.70 727.30 3,150 quote 0.20 -0.15 2,516 0.15 0.25 11.00
quote 0.00 0.00 0.00 698.70 702.30 3,175 quote 0.20 -0.20 1.00 0.15 0.30 241.00
quote 0.00 0.00 0.00 673.80 677.30 3,200 quote 0.19 -0.36 561.00 0.20 0.30 10,353
quote 0.00 0.00 0.00 648.80 652.40 3,225 quote 0.25 -0.25 1.00 0.20 0.35 98.00
quote 0.00 0.00 0.00 623.80 627.40 3,250 quote 0.25 -0.30 218.00 0.25 0.40 303.00
quote 0.00 0.00 0.00 598.90 602.50 3,275 quote 0.60 -1.57 90.00 0.30 0.45 167.00
quote 0.00 0.00 0.00 573.90 577.50 3,300 quote 0.65 -3.35 89.00 0.30 0.45 1,348
quote 0.00 0.00 0.00 553.90 557.60 3,320 quote 0.70 -0.35 12.00 0.35 0.50 12.00
quote 0.00 0.00 0.00 548.90 552.50 3,325 quote 0.65 -3.05 13.00 0.35 0.50 21.00
quote 0.00 0.00 0.00 543.90 547.60 3,330 quote 0.35 -0.40 4.00 0.35 0.55 12.00
quote 0.00 0.00 0.00 533.90 537.60 3,340 quote 0.70 0.00 12.00 0.40 0.55 12.00
quote 567.47 0.00 0.00 524.00 527.60 10.00 3,350 quote 0.80 -2.80 24.00 0.40 0.60 77.00
quote 0.00 0.00 0.00 513.90 517.70 3,360 quote 0.80 -1.76 13.00 0.45 0.60 14.00
quote 0.00 0.00 0.00 504.00 507.70 3,370 quote 0.95 0.10 30.00 0.45 0.65 21.00
quote 0.00 0.00 0.00 499.00 502.60 3,375 quote 0.85 -1.66 6.00 0.50 0.65 75.00
quote 0.00 0.00 0.00 494.00 497.70 3,380 quote 0.90 -2.40 4.00 0.50 0.65 64.00
quote 503.00 33.70 1.00 484.00 487.80 1.00 3,390 quote 0.95 -2.45 10.00 0.50 0.70 30.00
quote 447.28 0.00 2.00 474.10 477.70 2.00 3,400 quote 1.05 -2.05 4,383 0.55 0.70 4,438
quote 0.00 0.00 0.00 464.00 467.80 3,410 quote 0.75 -0.20 4.00 0.60 0.75 11.00
quote 0.00 0.00 0.00 454.10 457.90 3,420 quote 0.68 -0.32 13.00 0.60 0.80 17.00
quote 0.00 0.00 0.00 449.20 452.80 3,425 quote 0.80 -0.30 104.00 0.65 0.80 180.00
quote 0.00 0.00 0.00 444.10 447.90 3,430 quote 0.75 -0.30 2.00 0.65 0.85 60.00
quote 0.00 0.00 0.00 434.10 437.90 3,440 quote 0.80 -0.40 2.00 0.70 0.90 30.00
quote 398.23 0.00 2.00 424.20 427.90 2.00 3,450 quote 0.93 -0.32 17.00 0.75 0.90 225.00
quote 0.00 0.00 0.00 414.20 418.00 3,460 quote 1.15 -0.15 5.00 0.80 0.95 29.00
quote 0.00 0.00 0.00 404.30 408.10 3,470 quote 1.55 0.20 30.00 0.85 1.00 22.00
quote 0.00 0.00 0.00 399.40 403.00 3,475 quote 0.85 -0.45 7.00 0.85 1.05 84.00
quote 0.00 0.00 0.00 394.30 398.10 3,480 quote 1.12 -0.28 6.00 0.90 1.05 20.00
quote 0.00 0.00 0.00 384.40 388.20 3,490 quote 0.82 -0.58 1.00 0.95 1.15 39.00
quote 0.00 0.00 0.00 374.50 378.20 3,500 quote 1.05 -0.55 108.00 1.00 1.20 1,123
quote 0.00 0.00 0.00 364.50 368.30 3,510 quote 1.35 -0.25 1.00 1.10 1.25 75.00
quote 0.00 0.00 0.00 354.60 358.40 3,520 quote 1.40 -0.30 7.00 1.15 1.20 24.00
quote 0.00 0.00 0.00 349.70 353.40 3,525 quote 1.17 -0.58 1.00 1.20 1.40 134.00
quote 0.00 0.00 0.00 344.60 348.50 3,530 quote 1.05 -0.80 52.00 1.25 1.45 71.00
quote 0.00 0.00 0.00 334.70 338.60 3,540 quote 1.50 -0.45 2,677 1.30 1.50 71.00
quote 365.54 0.00 0.00 324.90 328.60 1.00 3,550 quote 1.68 -0.37 95.00 1.40 1.65 358.00
quote 0.00 0.00 0.00 314.90 318.80 3,560 quote 2.15 -5.15 4.00 1.55 1.75 63.00
quote 0.00 0.00 0.00 305.10 308.90 3,570 quote 2.14 -0.20 3.00 1.65 1.85 53.00
quote 0.00 0.00 0.00 300.20 303.90 3,575 quote 1.59 -0.76 16.00 1.70 1.90 97.00
quote 0.00 0.00 0.00 295.20 299.10 3,580 quote 1.59 -0.90 2.00 1.80 2.00 45.00
quote 0.00 0.00 0.00 285.40 289.20 3,590 quote 1.80 -0.78 53.00 1.95 2.15 342.00
quote 0.00 0.00 0.00 280.40 284.30 3,595 quote 1.90 -1.30 20.00 2.00 2.20 44.00
quote 344.40 0.00 0.00 275.60 279.30 6.00 3,600 quote 2.15 -0.60 55.00 2.10 2.30 841.00
quote 0.00 0.00 0.00 270.60 274.50 3,605 quote 2.63 -0.12 5.00 2.20 2.40 35.00
quote 334.80 0.00 0.00 265.70 269.60 6.00 3,610 quote 2.85 -13.75 54.00 2.25 2.50 141.00
quote 245.70 0.00 3.00 260.80 264.70 2.00 3,615 quote 2.23 -0.72 4.00 2.35 2.60 332.00
quote 0.00 0.00 0.00 255.90 259.80 3,620 quote 2.99 -0.21 10.00 2.50 2.70 177.00
quote 258.58 -46.52 2.00 251.10 254.80 4.00 3,625 quote 2.00 -1.20 13.00 2.60 2.80 147.00
quote 286.00 0.00 29.00 246.20 250.00 29.00 3,630 quote 2.35 -1.05 23.00 2.70 2.95 610.00
quote 0.00 0.00 0.00 241.30 245.10 3,635 quote 2.34 -0.99 18.00 2.85 3.10 173.00
quote 276.24 -13.87 32.00 236.50 240.30 32.00 3,640 quote 3.15 -0.32 82.00 3.00 3.20 239.00
quote 0.00 0.00 0.00 231.60 235.40 3,645 quote 4.10 0.30 1.00 3.10 3.40 129.00
quote 263.51 66.65 4.00 226.90 230.50 3.00 3,650 quote 4.00 0.10 94.00 3.30 3.50 392.00
quote 0.00 0.00 0.00 222.00 225.70 3,655 quote 4.37 -0.72 19.00 3.40 3.70 68.00
quote 0.00 0.00 0.00 217.20 220.90 3,660 quote 3.85 -0.50 60.00 3.60 3.90 562.00
quote 0.00 0.00 0.00 212.40 216.10 3,665 quote 3.75 -0.64 6.00 3.80 4.10 32.00
quote 250.56 0.00 0.00 207.60 211.30 2.00 3,670 quote 3.09 -1.35 143.00 4.00 4.30 189.00
quote 0.00 0.00 0.00 202.90 206.40 3,675 quote 4.55 -0.95 125.00 4.20 4.50 152.00
quote 0.00 0.00 0.00 198.00 201.70 3,680 quote 5.13 0.23 161.00 4.40 4.80 427.00
quote 0.00 0.00 0.00 193.30 196.90 3,685 quote 4.91 -0.19 43.00 4.70 5.00 164.00
quote 0.00 0.00 0.00 188.50 192.20 3,690 quote 3.60 -1.79 49.00 4.90 5.20 350.00
quote 0.00 0.00 0.00 183.80 187.40 3,695 quote 3.58 -1.82 49.00 5.20 5.50 157.00
quote 193.30 -11.10 1.00 179.20 182.60 9.00 3,700 quote 6.50 0.85 183.00 5.50 5.80 1,183
quote 188.55 0.00 1.00 174.40 178.00 3,705 quote 6.50 0.50 2.00 5.80 6.10 113.00
quote 0.00 0.00 0.00 169.80 173.30 3,710 quote 6.69 0.74 28.00 6.10 6.40 631.00
quote 186.98 54.14 1.00 165.10 168.60 1.00 3,715 quote 5.55 -1.15 36.00 6.40 6.70 235.00
quote 143.16 0.00 8.00 160.50 164.00 8.00 3,720 quote 7.74 1.10 109.00 6.80 7.10 146.00
quote 191.76 49.23 3.00 155.90 159.30 5.00 3,725 quote 7.79 0.69 81.00 7.10 7.50 315.00
quote 146.91 13.49 27.00 151.30 154.70 35.00 3,730 quote 8.05 0.25 59.00 7.50 7.90 455.00
quote 152.95 23.58 3.00 146.70 150.10 9.00 3,735 quote 5.44 -2.26 24.00 7.90 8.30 73.00
quote 147.36 9.07 3.00 142.20 145.50 29.00 3,740 quote 8.95 0.86 66.00 8.40 8.80 1,511
quote 0.00 0.00 0.00 137.70 141.00 3,745 quote 10.63 1.93 19.00 8.90 9.30 48.00
quote 157.57 34.60 2.00 133.30 136.40 151.00 3,750 quote 11.18 2.40 679.00 9.40 9.70 2,856
quote 148.61 0.00 1.00 128.70 132.00 1.00 3,755 quote 8.05 -2.19 22.00 9.90 10.30 125.00
quote 123.63 -7.29 5.00 124.30 127.50 20.00 3,760 quote 10.67 1.18 14.00 10.50 10.80 250.00
quote 139.61 -11.79 1.00 119.90 123.10 2.00 3,765 quote 11.70 1.42 43.00 11.00 11.40 294.00
quote 102.41 0.00 2.00 115.60 118.70 2.00 3,770 quote 12.94 2.91 40.00 11.70 12.10 356.00
quote 128.70 -8.02 1.00 111.30 114.30 167.00 3,775 quote 13.03 1.73 101.00 12.30 12.70 420.00
quote 116.40 38.52 5.00 106.90 110.00 32.00 3,780 quote 14.14 2.44 65.00 13.00 13.40 237.00
quote 112.34 -35.36 10.00 102.70 105.70 2.00 3,785 quote 11.74 -0.93 24.00 13.70 14.10 62.00
quote 98.26 27.00 1.00 98.50 101.40 37.00 3,790 quote 12.63 0.23 66.00 14.50 14.90 280.00
quote 85.50 0.00 2.00 95.30 96.30 6.00 3,795 quote 15.90 2.50 32.00 15.30 15.70 309.00
quote 97.20 -19.67 8.00 91.20 92.10 131.00 3,800 quote 18.20 4.50 292.00 16.10 16.60 2,597
quote 87.75 -4.02 4.00 87.10 88.00 36.00 3,805 quote 17.65 3.42 28.00 17.00 17.50 150.00
quote 83.66 27.06 3.00 83.00 83.90 115.00 3,810 quote 16.78 1.91 47.00 18.00 18.40 108.00
quote 83.15 27.91 12.00 79.10 79.90 73.00 3,815 quote 13.98 -2.03 62.00 19.00 19.40 96.00
quote 104.71 54.00 5.00 75.10 75.90 49.00 3,820 quote 19.20 3.19 56.00 20.00 20.50 188.00
quote 86.64 -5.52 18.00 71.20 72.00 265.00 3,825 quote 21.60 3.10 257.00 21.20 21.60 3,143
quote 68.05 -19.96 49.00 67.40 68.10 392.00 3,830 quote 22.10 3.20 19.00 22.30 22.70 221.00
quote 74.93 -16.94 7.00 63.70 64.30 43.00 3,835 quote 20.47 2.14 7.00 23.60 24.00 206.00
quote 60.48 -22.32 8.00 60.00 60.60 33.00 3,840 quote 27.93 6.64 27.00 24.80 25.30 527.00
quote 56.92 -13.99 2.00 56.30 56.90 25.00 3,845 quote 24.50 3.50 46.00 26.20 26.60 505.00
quote 53.38 -19.67 247.00 52.80 53.40 794.00 3,850 quote 30.30 8.75 122.00 27.70 28.10 817.00
quote 54.64 -8.77 2.00 49.30 49.90 34.00 3,855 quote 30.90 8.14 12.00 29.20 29.60 457.00
quote 58.93 -15.77 12.00 46.00 46.50 107.00 3,860 quote 32.50 6.79 55.00 30.70 31.20 523.00
quote 70.80 36.80 34.00 42.70 43.20 39.00 3,865 quote 29.80 4.93 40.00 32.40 32.90 143.00
quote 37.90 -20.00 19.00 39.50 40.00 66.00 3,870 quote 37.25 9.10 140.00 34.20 34.70 732.00
3,870 Current price as of 3/02/2021 05:08:08 PM
quote 47.00 -7.20 18.00 36.40 36.90 1,195 3,875 quote 36.20 8.70 311.00 36.10 36.60 763.00
quote 31.90 -15.60 265.00 33.40 33.90 189.00 3,880 quote 39.72 10.07 46.00 38.00 38.70 254.00
quote 29.30 -16.68 167.00 30.50 31.00 2,935 3,885 quote 41.50 9.63 90.00 40.20 40.90 347.00
quote 26.67 -16.06 54.00 27.80 28.30 943.00 3,890 quote 46.42 13.61 132.00 42.40 43.10 230.00
quote 25.50 -13.81 193.00 25.20 25.60 71.00 3,895 quote 48.83 14.30 172.00 44.80 45.60 180.00
quote 21.70 -14.75 447.00 22.70 23.10 1,581 3,900 quote 49.60 13.70 134.00 47.20 48.10 3,585
quote 20.90 -14.40 59.00 20.30 20.80 347.00 3,905 quote 36.40 -1.00 31.00 49.90 50.80 159.00
quote 18.24 -12.49 239.00 18.20 18.60 557.00 3,910 quote 50.28 10.33 34.00 52.70 53.60 244.00
quote 16.30 -12.40 57.00 16.10 16.50 144.00 3,915 quote 42.59 0.69 5.00 55.60 56.50 104.00
quote 13.65 -12.45 85.00 14.20 14.60 402.00 3,920 quote 54.30 9.90 23.00 58.70 59.60 280.00
quote 12.30 -11.70 107.00 12.40 12.80 811.00 3,925 quote 55.00 10.20 25.00 62.00 62.90 462.00
quote 10.50 -10.70 123.00 10.80 11.20 247.00 3,930 quote 56.28 4.03 1.00 64.00 67.40 26.00
quote 9.40 -10.33 100.00 9.30 9.70 549.00 3,935 quote 55.77 0.57 30.00 67.50 71.00 2,914
quote 8.20 -8.80 95.00 8.00 8.40 663.00 3,940 quote 66.50 10.54 2.00 71.20 74.80 88.00
quote 7.10 -8.05 220.00 6.80 7.20 315.00 3,945 quote 59.80 4.97 4.00 75.00 78.60 43.00
quote 6.20 -6.73 245.00 5.80 6.20 1,397 3,950 quote 85.10 22.90 30.00 79.00 82.60 234.00
quote 5.19 -6.27 54.00 5.00 5.30 122.00 3,955 quote 65.88 -49.13 4.00 83.00 86.80 18.00
quote 4.40 -5.65 145.00 4.20 4.50 479.00 3,960 quote 69.32 0.36 10.00 87.20 91.00 165.00
quote 3.65 -5.76 124.00 3.50 3.80 446.00 3,965 quote 92.10 24.17 1.00 91.50 95.30 10.00
quote 3.20 -4.78 127.00 2.95 3.30 404.00 3,970 quote 86.94 16.77 20.00 95.90 99.80 106.00
quote 2.60 -4.33 650.00 2.45 2.70 2,029 3,975 quote 82.65 7.27 1.00 100.40 104.20 186.00
quote 2.46 -3.47 62.00 2.05 2.30 1,751 3,980 quote 133.46 0.00 0.00 104.90 108.80 66.00
quote 1.87 -4.06 102.00 1.70 1.90 2,862 3,985 quote 87.36 4.01 1.00 109.60 113.50 5.00
quote 1.54 -3.07 41.00 1.40 1.60 485.00 3,990 quote 95.65 4.90 1.00 114.20 118.20 13.00
quote 2.40 -1.42 134.00 1.15 1.35 124.00 3,995 quote 99.47 0.00 1.00 119.00 122.90
quote 1.08 -2.42 498.00 0.95 1.15 2,377 4,000 quote 101.19 -5.28 2.00 123.80 127.60 9.00
quote 1.49 -2.10 188.00 0.80 1.00 294.00 4,005 quote 0.00 0.00 0.00 128.60 132.50
quote 0.77 -2.33 154.00 0.65 0.85 325.00 4,010 quote 127.57 -24.99 6.00 133.40 137.40 11.00
quote 0.72 -1.98 73.00 0.55 0.70 165.00 4,015 quote 0.00 0.00 0.00 138.30 142.20
quote 0.71 -1.16 98.00 0.45 0.60 160.00 4,020 quote 128.79 0.00 0.00 143.20 147.10 16.00
quote 0.65 -1.29 48.00 0.35 0.55 407.00 4,025 quote 130.55 -64.99 5.00 148.20 152.00 120.00
quote 0.42 -1.33 10.00 0.30 0.45 172.00 4,030 quote 135.40 -67.80 3.00 153.10 157.00 6.00
quote 0.45 -1.05 1,348 0.25 0.40 213.00 4,035 quote 134.42 -4.93 1.00 158.00 161.90 1.00
quote 0.45 -0.61 369.00 0.20 0.35 244.00 4,040 quote 0.00 0.00 0.00 163.00 166.90
quote 0.50 -0.70 145.00 0.15 0.35 122.00 4,045 quote 153.30 12.90 2.00 168.00 171.80 2.00
quote 0.25 -0.56 120.00 0.20 0.30 1,274 4,050 quote 149.40 10.02 3.00 173.00 176.70 4.00
quote 0.32 -0.40 20.00 0.10 0.25 67.00 4,055 quote 0.00 0.00 0.00 177.90 181.80
quote 0.20 -0.67 46.00 0.10 0.25 121.00 4,060 quote 0.00 0.00 0.00 182.90 186.70
quote 0.30 -0.45 11.00 0.10 0.25 11.00 4,065 quote 0.00 0.00 0.00 187.90 191.70
quote 0.32 -0.38 363.00 0.10 0.20 242.00 4,070 quote 0.00 0.00 0.00 192.90 196.70
quote 0.17 -0.43 96.00 0.10 0.20 168.00 4,075 quote 181.38 0.00 0.00 198.00 201.60 1.00
quote 0.29 -0.28 10.00 0.10 0.20 26.00 4,080 quote 0.00 0.00 0.00 202.90 206.70
quote 0.10 -0.35 5.00 0.05 0.10 22.00 4,090 quote 198.58 -9.76 4.00 212.90 216.60 2.00
quote 0.10 -0.25 30.00 0.05 0.10 73.00 4,100 quote 181.00 0.00 0.00 222.90 226.60 2.00
quote 0.05 -0.25 17.00 0.05 0.10 65.00 4,110 quote 0.00 0.00 0.00 232.90 236.60
quote 0.11 -0.14 217.00 0.05 0.15 215.00 4,120 quote 0.00 0.00 0.00 242.90 246.60
quote 0.20 -0.24 6.00 0.05 0.15 16.00 4,125 quote 0.00 0.00 0.00 247.90 251.50
quote 0.00 0.00 0.00 0.00 0.15 4,130 quote 0.00 0.00 0.00 252.90 256.60
quote 0.00 0.00 0.00 0.00 0.10 4,140 quote 0.00 0.00 0.00 262.90 266.60
quote 0.07 -0.13 46.00 0.00 0.10 209.00 4,150 quote 0.00 0.00 0.00 272.90 276.50
quote 0.11 0.00 30.00 0.00 0.10 30.00 4,160 quote 295.30 0.00 0.00 282.90 286.60 1.00
quote 0.00 0.00 0.00 0.00 0.10 4,170 quote 0.00 0.00 0.00 292.80 296.50
quote 1.57 0.00 0.00 0.00 0.10 18.00 4,175 quote 0.00 0.00 0.00 297.90 301.50
quote 0.00 0.00 0.00 0.00 0.10 4,180 quote 0.00 0.00 0.00 302.80 306.50
quote 0.00 0.00 0.00 0.00 0.10 4,190 quote 0.00 0.00 0.00 312.80 316.50
quote 0.09 0.00 0.00 0.00 0.05 49.00 4,200 quote 278.74 0.00 0.00 322.90 326.50 10.00
quote 0.00 0.00 0.00 0.00 0.10 4,225 quote 303.29 0.00 0.00 346.60 351.90 10.00
quote 0.07 -0.08 28.00 0.00 0.10 47.00 4,250 quote 0.00 0.00 0.00 371.60 376.90
quote 0.21 0.00 0.00 0.00 0.10 1.00 4,275 quote 0.00 0.00 0.00 396.60 401.90
quote 0.10 0.00 0.00 0.00 0.10 14.00 4,300 quote 0.00 0.00 0.00 421.60 427.40
quote 0.00 0.00 0.00 0.00 0.05 4,325 quote 0.00 0.00 0.00 446.60 451.90
quote 0.00 0.00 0.00 0.00 0.05 4,350 quote 0.00 0.00 0.00 471.60 476.90
quote 0.05 -0.05 33.00 0.00 0.05 101.00 4,400 quote 0.00 0.00 0.00 521.60 526.90
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 621.60 626.90
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 721.60 727.50
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 821.60 827.40
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 921.60 927.30
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,022 1,027
quote 0.00 0.00 0.00 0.00 0.05 5,000 quote 1,059 0.00 0.00 1,122 1,127 3.00
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 0.00 0.00 0.00 1,222 1,227
quote 0.00 0.00 0.00 0.00 0.05 5,200 quote 0.00 0.00 0.00 1,322 1,327
quote 0.00 0.00 0.00 0.00 0.05 5,300 quote 0.00 0.00 0.00 1,422 1,427
quote 0.00 0.00 0.00 0.00 0.05 5,400 quote 0.00 0.00 0.00 1,522 1,527
quote 0.00 0.00 0.00 0.00 0.05 5,500 quote 0.00 0.00 0.00 1,622 1,627
quote 0.00 0.00 0.00 0.00 0.05 5,600 quote 1,723 0.00 1.00 1,722 1,728 1.00
quote 0.00 0.00 0.00 0.00 0.05 5,700 quote 0.00 0.00 0.00 1,822 1,828
quote 0.00 0.00 0.00 0.00 0.05 5,800 quote 0.00 0.00 0.00 1,922 1,927
CALLS PUTS
Expires March 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2,873 2,876 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,773 2,776 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,673 2,676 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,573 2,576 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,473 2,476 1,400 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 2,373 2,376 1,500 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,273 2,276 1,600 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,173 2,176 1,700 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,073 2,076 1,800 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,973 1,976 1,900 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,873 1,876 2,000 quote 0.05 0.00 0.00 0.00 0.05 101.00
quote 0.00 0.00 0.00 1,773 1,776 2,100 quote 0.20 0.00 0.00 0.00 0.05 244.00
quote 0.00 0.00 0.00 1,673 1,676 2,200 quote 0.25 0.00 0.00 0.00 0.05 179.00
quote 0.00 0.00 0.00 1,573 1,577 2,300 quote 0.05 0.00 0.00 0.00 0.10 12.00
quote 0.00 0.00 0.00 1,473 1,477 2,400 quote 0.05 -0.10 3.00 0.00 0.10 101.00
quote 0.00 0.00 0.00 1,373 1,377 2,500 quote 0.05 0.00 13.00 0.00 0.10 59.00
quote 0.00 0.00 0.00 1,323 1,327 2,550 quote 0.05 -0.05 3.00 0.00 0.15 91.00
quote 0.00 0.00 0.00 1,273 1,277 2,600 quote 0.05 -0.05 1.00 0.00 0.10 86.00
quote 0.00 0.00 0.00 1,223 1,227 2,650 quote 0.05 -0.05 3.00 0.05 0.10 78.00
quote 0.00 0.00 0.00 1,173 1,177 2,700 quote 0.10 0.00 6.00 0.05 0.20 18.00
quote 0.00 0.00 0.00 1,123 1,127 2,750 quote 0.10 -0.35 580.00 0.05 0.15 25.00
quote 0.00 0.00 0.00 1,073 1,077 2,800 quote 0.15 -0.10 12.00 0.10 0.25 63.00
quote 0.00 0.00 0.00 1,023 1,027 2,850 quote 0.30 -1.00 50.00 0.10 0.25 59.00
quote 0.00 0.00 0.00 973.10 976.80 2,900 quote 0.15 -0.15 16.00 0.15 0.30 63.00
quote 0.00 0.00 0.00 923.10 926.90 2,950 quote 0.25 -1.62 22.00 0.20 0.35 111.00
quote 858.40 0.00 0.00 873.20 876.90 1.00 3,000 quote 0.30 -0.20 156.00 0.25 0.40 219.00
quote 0.00 0.00 0.00 823.30 827.00 3,050 quote 0.30 -0.30 28.00 0.35 0.45 551.00
quote 0.00 0.00 0.00 798.30 802.10 3,075 quote 0.00 0.00 0.00 0.40 0.50
quote 0.00 0.00 0.00 773.30 777.10 3,100 quote 0.46 -0.19 26.00 0.40 0.55 630.00
quote 0.00 0.00 0.00 748.40 752.20 3,125 quote 0.50 -0.10 25.00 0.45 0.60 83.00
quote 0.00 0.00 0.00 723.40 727.20 3,150 quote 0.65 0.00 20.00 0.50 0.65 81.00
quote 0.00 0.00 0.00 698.50 702.30 3,175 quote 0.62 -0.13 3.00 0.60 0.70 145.00
quote 0.00 0.00 0.00 673.50 677.30 3,200 quote 0.70 -0.30 52.00 0.60 0.80 13,013
quote 0.00 0.00 0.00 648.60 652.40 3,225 quote 0.80 -0.20 93.00 0.70 0.85 29.00
quote 0.00 0.00 0.00 633.60 637.50 3,240 quote 0.95 -0.15 60.00 0.75 0.90
quote 0.00 0.00 0.00 623.70 627.50 3,250 quote 0.90 -0.15 60.00 0.75 0.95 23.00
quote 0.00 0.00 0.00 613.60 617.60 3,260 quote 0.00 0.00 0.00 0.80 0.95
quote 0.00 0.00 0.00 603.60 607.60 3,270 quote 0.90 -0.15 60.00 0.85 1.00
quote 0.00 0.00 0.00 598.70 602.50 3,275 quote 0.90 -0.20 55.00 0.85 1.00 3.00
quote 0.00 0.00 0.00 593.70 597.60 3,280 quote 0.00 0.00 0.00 0.85 1.05
quote 0.00 0.00 0.00 583.70 587.70 3,290 quote 0.95 0.00 314.00 0.90 1.10
quote 615.61 0.00 0.00 573.80 577.60 10.00 3,300 quote 1.00 -0.45 272.00 0.95 1.00 1,020
quote 0.00 0.00 0.00 563.80 567.80 3,310 quote 0.00 0.00 0.00 1.00 1.15
quote 0.00 0.00 0.00 553.80 557.80 3,320 quote 0.00 0.00 0.00 1.05 1.20
quote 0.00 0.00 0.00 548.90 552.80 3,325 quote 1.10 -0.31 2,403 1.05 1.25 6,002
quote 0.00 0.00 0.00 543.90 547.90 3,330 quote 0.00 0.00 0.00 1.10 1.25
quote 0.00 0.00 0.00 533.90 537.90 3,340 quote 0.95 -0.65 413.00 1.15 1.30 1.00
quote 0.00 0.00 0.00 524.00 527.90 3,350 quote 1.20 -1.17 5.00 1.20 1.35 25.00
quote 0.00 0.00 0.00 514.00 518.00 3,360 quote 1.00 0.00 2.00 1.25 1.40
quote 0.00 0.00 0.00 504.00 508.10 3,370 quote 0.00 0.00 0.00 1.30 1.45
quote 0.00 0.00 0.00 499.10 503.00 3,375 quote 1.35 -0.35 1.00 1.30 1.50 61.00
quote 0.00 0.00 0.00 494.10 498.10 3,380 quote 1.28 0.00 1.00 1.35 1.55
quote 0.00 0.00 0.00 484.10 488.20 3,390 quote 0.00 0.00 0.00 1.40 1.60
quote 0.00 0.00 0.00 474.30 478.20 3,400 quote 1.22 -0.63 8.00 1.50 1.55 1,964
quote 0.00 0.00 0.00 464.30 468.30 3,410 quote 1.30 0.00 5.00 1.55 1.75
quote 0.00 0.00 0.00 454.30 458.40 3,420 quote 2.10 -5.78 2.00 1.65 1.80 10.00
quote 0.00 0.00 0.00 449.50 453.40 3,425 quote 1.90 -4.70 2.00 1.65 1.85 9.00
quote 0.00 0.00 0.00 444.40 448.50 3,430 quote 1.70 -0.62 1.00 1.70 1.90 6.00
quote 0.00 0.00 0.00 434.50 438.60 3,440 quote 1.75 -0.85 408.00 1.80 2.00 4.00
quote 0.00 0.00 0.00 424.70 428.60 3,450 quote 2.15 -0.20 67.00 1.85 2.10 154.00
quote 0.00 0.00 0.00 414.70 418.80 3,460 quote 2.10 -5.80 1.00 1.95 2.20 22.00
quote 0.00 0.00 0.00 404.80 408.90 3,470 quote 1.70 -1.07 3.00 2.05 2.30 11.00
quote 0.00 0.00 0.00 399.90 403.90 3,475 quote 1.89 -11.71 3.00 2.10 2.35 9.00
quote 0.00 0.00 0.00 394.90 399.00 3,480 quote 1.80 -8.10 9.00 2.20 2.40 35.00
quote 0.00 0.00 0.00 385.00 389.10 3,490 quote 2.26 -0.76 4.00 2.30 2.50 42.00
quote 375.00 -43.88 9.00 375.20 379.20 2.00 3,500 quote 2.65 -0.95 246.00 2.40 2.65 1,237
quote 0.00 0.00 0.00 365.30 369.40 3,510 quote 2.35 -1.11 38.00 2.55 2.80 29.00
quote 0.00 0.00 0.00 360.40 364.50 3,515 quote 0.00 0.00 0.00 2.60 2.85
quote 0.00 0.00 0.00 355.40 359.60 3,520 quote 2.60 -1.05 4.00 2.70 2.95 177.00
quote 0.00 0.00 0.00 350.60 354.60 3,525 quote 2.47 -1.23 59.00 2.80 3.00 134.00
quote 0.00 0.00 0.00 345.60 349.70 3,530 quote 2.45 -2.21 3.00 2.85 3.10 32.00
quote 0.00 0.00 0.00 340.70 344.80 3,535 quote 0.00 0.00 0.00 2.95 3.20
quote 0.00 0.00 0.00 335.80 339.90 3,540 quote 2.27 -10.58 3.00 3.00 3.30 10.00
quote 0.00 0.00 0.00 330.90 335.00 3,545 quote 0.00 0.00 0.00 3.10 3.40
quote 0.00 0.00 0.00 326.10 330.00 3,550 quote 2.69 -9.65 5.00 3.20 3.50 215.00
quote 0.00 0.00 0.00 321.10 325.20 3,555 quote 0.00 0.00 0.00 3.30 3.60
quote 0.00 0.00 0.00 316.20 320.30 3,560 quote 2.73 -1.56 611.00 3.40 3.70 57.00
quote 0.00 0.00 0.00 311.30 315.40 3,565 quote 0.00 0.00 0.00 3.50 3.80
quote 0.00 0.00 0.00 306.50 310.50 3,570 quote 4.27 -13.38 41.00 3.60 4.00 69.00
quote 0.00 0.00 0.00 301.70 305.60 3,575 quote 2.82 -1.70 47.00 3.80 4.10 60.00
quote 0.00 0.00 0.00 296.70 300.80 3,580 quote 3.52 -2.58 5.00 3.90 4.20 54.00
quote 0.00 0.00 0.00 291.90 295.90 3,585 quote 0.00 0.00 0.00 4.00 4.40
quote 0.00 0.00 0.00 287.00 291.10 3,590 quote 4.17 -1.39 144.00 4.20 4.50 64.00
quote 0.00 0.00 0.00 282.20 286.20 3,595 quote 0.00 0.00 0.00 4.30 4.70
quote 324.28 0.00 0.00 277.40 281.30 2.00 3,600 quote 3.90 -1.90 191.00 4.50 4.80 359.00
quote 0.00 0.00 0.00 272.50 276.50 3,605 quote 0.00 0.00 0.00 4.60 5.00
quote 0.00 0.00 0.00 267.70 271.70 3,610 quote 3.95 -2.95 22.00 4.80 5.20 572.00
quote 0.00 0.00 0.00 262.90 266.80 3,615 quote 4.12 -13.48 14.00 5.00 5.40 6.00
quote 0.00 0.00 0.00 258.10 262.00 3,620 quote 4.95 -0.57 19.00 5.20 5.50 33.00
quote 0.00 0.00 0.00 253.30 257.10 3,625 quote 4.33 -1.34 24.00 5.40 5.80 601.00
quote 227.87 0.00 0.00 248.50 252.40 1.00 3,630 quote 5.65 -2.52 16.00 5.60 6.00 41.00
quote 0.00 0.00 0.00 243.70 247.60 3,635 quote 4.60 -2.57 10.00 5.80 6.20 9.00
quote 0.00 0.00 0.00 238.90 242.80 3,640 quote 5.90 -1.65 27.00 6.10 6.40 52.00
quote 0.00 0.00 0.00 234.20 238.10 3,645 quote 7.30 -1.42 14.00 6.30 6.60 19.00
quote 0.00 0.00 0.00 229.50 233.20 3,650 quote 6.57 -0.96 399.00 6.50 6.90 160.00
quote 0.00 0.00 0.00 224.70 228.60 3,655 quote 7.12 -1.28 14.00 6.80 7.10 26.00
quote 0.00 0.00 0.00 220.00 223.80 3,660 quote 7.07 -0.30 176.00 7.10 7.40 196.00
quote 0.00 0.00 0.00 215.30 219.10 3,665 quote 7.35 0.10 117.00 7.30 7.70 101.00
quote 187.60 0.00 25.00 210.60 214.40 25.00 3,670 quote 7.07 -0.85 16.00 7.60 8.00 141.00
quote 0.00 0.00 0.00 206.00 209.60 3,675 quote 8.37 0.25 86.00 8.00 8.30 114.00
quote 184.39 0.00 0.00 201.20 205.00 2.00 3,680 quote 9.60 0.83 105.00 8.30 8.60 296.00
quote 0.00 0.00 0.00 196.60 200.30 3,685 quote 8.47 -1.47 84.00 8.60 9.00 9.00
quote 0.00 0.00 0.00 192.00 195.70 3,690 quote 10.35 1.54 104.00 9.00 9.30 877.00
quote 0.00 0.00 0.00 187.40 191.00 3,695 quote 10.24 1.12 299.00 9.30 9.70 18.00
quote 167.71 0.00 0.00 182.80 186.30 1.00 3,700 quote 10.30 0.83 108.00 9.70 10.10 613.00
quote 0.00 0.00 0.00 178.20 181.80 3,705 quote 8.43 -1.19 136.00 10.10 10.50 24.00
quote 0.00 0.00 0.00 173.6