OPTION CHAIN FOR CITIGROUP INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 3, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 22.80 | 0.00 | 420.00 | 18.85 | 19.20 | 203.00 | 20.00 | quote | 0.01 | -0.26 | 1.00 | 0.00 | 0.03 | 2,837 |
| quote | 13.15 | 0.00 | 0.00 | 13.40 | 14.80 | 4.00 | 25.00 | quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.03 | 457.00 |
| quote | 12.75 | 0.00 | 0.00 | 11.45 | 12.85 | 2.00 | 27.00 | quote | 0.02 | -0.16 | 52.00 | 0.00 | 0.05 | 114.00 |
| quote | 15.70 | 0.00 | 5.00 | 10.45 | 11.70 | 5.00 | 28.00 | quote | 0.04 | -0.09 | 1.00 | 0.00 | 0.03 | 179.00 |
| quote | 9.65 | 0.00 | 0.00 | 10.10 | 10.20 | 4.00 | 29.00 | quote | 0.03 | 0.01 | 10.00 | 0.00 | 0.03 | 156.00 |
| quote | 13.75 | -2.45 | 1,600 | 9.10 | 9.20 | 419.00 | 30.00 | quote | 0.03 | 0.02 | 118.00 | 0.02 | 0.04 | 1,106 |
| quote | 8.65 | -2.15 | 5.00 | 8.10 | 8.25 | 5.00 | 31.00 | quote | 0.02 | -0.06 | 4.00 | 0.03 | 0.07 | 46.00 |
| quote | 11.25 | -1.95 | 1.00 | 7.15 | 7.45 | 38.00 | 32.00 | quote | 0.07 | 0.03 | 28.00 | 0.07 | 0.10 | 107.00 |
| quote | 7.00 | 0.00 | 0.00 | 6.20 | 6.35 | 6.00 | 33.00 | quote | 0.10 | 0.03 | 15.00 | 0.11 | 0.15 | 903.00 |
| quote | 7.55 | 0.00 | 0.00 | 5.25 | 5.40 | 52.00 | 34.00 | quote | 0.20 | 0.10 | 42.00 | 0.17 | 0.21 | 376.00 |
| quote | 7.25 | -1.00 | 5.00 | 4.35 | 4.45 | 60.00 | 35.00 | quote | 0.30 | 0.14 | 313.00 | 0.27 | 0.31 | 1,046 |
| quote | 8.20 | 1.10 | 3.00 | 3.50 | 3.60 | 72.00 | 36.00 | quote | 0.44 | 0.22 | 70.00 | 0.40 | 0.44 | 362.00 |
| quote | 3.10 | -2.25 | 10.00 | 2.72 | 2.81 | 85.00 | 37.00 | quote | 0.55 | 0.24 | 592.00 | 0.60 | 0.66 | 681.00 |
| quote | 2.25 | -2.65 | 360.00 | 2.01 | 2.07 | 29.00 | 38.00 | quote | 0.90 | 0.47 | 111.00 | 0.91 | 0.95 | 1,804 |
| quote | 1.40 | -3.10 | 48.00 | 1.43 | 1.48 | 87.00 | 39.00 | quote | 1.31 | 0.70 | 294.00 | 1.29 | 1.35 | 800.00 |
| 39.08 | Current price as of 4/01/2020 11:34:53 AM | |||||||||||||
| quote | 0.95 | -2.20 | 565.00 | 0.91 | 0.96 | 553.00 | 40.00 | quote | 1.85 | 1.01 | 167.00 | 1.78 | 1.86 | 1,823 |
| quote | 0.66 | -1.59 | 174.00 | 0.53 | 0.59 | 806.00 | 41.00 | quote | 2.16 | 1.07 | 95.00 | 2.40 | 2.50 | 736.00 |
| quote | 0.33 | -1.27 | 489.00 | 0.29 | 0.34 | 1,166 | 42.00 | quote | 3.07 | 1.55 | 125.00 | 3.00 | 3.25 | 2,958 |
| quote | 0.21 | -0.79 | 125.00 | 0.17 | 0.19 | 716.00 | 43.00 | quote | 4.05 | 2.00 | 88.00 | 4.00 | 4.10 | 1,146 |
| quote | 0.12 | -0.59 | 391.00 | 0.10 | 0.11 | 1,675 | 44.00 | quote | 4.90 | 2.30 | 99.00 | 4.90 | 5.05 | 2,149 |
| quote | 0.05 | -0.33 | 73.00 | 0.05 | 0.07 | 1,885 | 45.00 | quote | 5.60 | 2.20 | 27.00 | 5.85 | 6.00 | 1,472 |
| quote | 0.03 | -0.19 | 415.00 | 0.02 | 0.03 | 2,207 | 46.00 | quote | 6.70 | 3.74 | 2.00 | 6.65 | 6.95 | 87.00 |
| quote | 0.04 | -0.16 | 15.00 | 0.01 | 0.04 | 553.00 | 46.50 | quote | 3.30 | -0.70 | 60.00 | 6.80 | 7.50 | 65.00 |
| quote | 0.02 | -0.07 | 15.00 | 0.02 | 0.03 | 1,531 | 47.00 | quote | 4.80 | 0.40 | 8.00 | 7.85 | 7.95 | 131.00 |
| quote | 0.02 | -0.06 | 31.00 | 0.00 | 0.03 | 1,225 | 47.50 | quote | 5.60 | -2.05 | 6.00 | 8.35 | 8.45 | 18.00 |
| quote | 0.03 | -0.05 | 6.00 | 0.00 | 0.03 | 1,520 | 48.00 | quote | 5.75 | -0.45 | 5.00 | 8.65 | 9.50 | 24.00 |
| quote | 0.01 | -0.03 | 3.00 | 0.00 | 0.03 | 111.00 | 48.50 | quote | 6.45 | 1.60 | 10.00 | 9.30 | 9.90 | 19.00 |
| quote | 0.05 | -0.16 | 24.00 | 0.00 | 0.03 | 518.00 | 49.00 | quote | 5.40 | 0.10 | 4.00 | 9.30 | 10.55 | 11.00 |
| quote | 0.01 | -0.01 | 11.00 | 0.00 | 0.01 | 2,103 | 50.00 | quote | 8.13 | 0.68 | 26.00 | 10.50 | 11.00 | 189.00 |
| quote | 0.02 | -0.07 | 24.00 | 0.00 | 0.03 | 190.00 | 51.00 | quote | 7.75 | 1.00 | 1.00 | 11.25 | 12.50 | 25.00 |
| quote | 0.06 | -0.19 | 31.00 | 0.00 | 0.03 | 199.00 | 51.50 | quote | 8.55 | 2.15 | 1.00 | 11.75 | 13.05 | 84.00 |
| quote | 0.02 | -0.03 | 1.00 | 0.00 | 0.16 | 187.00 | 52.00 | quote | 7.70 | 0.00 | 2.00 | 12.25 | 13.50 | 63.00 |
| quote | 0.02 | -0.22 | 2.00 | 0.00 | 0.18 | 35.00 | 52.50 | quote | 7.65 | 0.00 | 52.00 | 12.80 | 14.65 | 52.00 |
| quote | 0.04 | -0.21 | 46.00 | 0.00 | 0.22 | 66.00 | 53.00 | quote | 8.10 | 0.00 | 65.00 | 13.30 | 14.65 | 5.00 |
| quote | 0.03 | -0.22 | 5.00 | 0.00 | 0.22 | 3.00 | 53.50 | quote | 8.10 | 0.00 | 0.00 | 13.65 | 15.00 | 7.00 |
| quote | 0.02 | -0.16 | 10.00 | 0.00 | 0.21 | 34.00 | 54.00 | quote | 8.40 | 0.00 | 12.00 | 14.30 | 15.95 | 6.00 |
| quote | 0.09 | -0.11 | 59.00 | 0.00 | 0.19 | 140.00 | 55.00 | quote | 11.23 | -8.71 | 62.00 | 15.25 | 16.80 | 68.00 |
| quote | 0.06 | 0.00 | 62.00 | 0.00 | 0.20 | 62.00 | 56.00 | quote | 15.94 | 0.00 | 0.00 | 16.25 | 17.70 | 1.00 |
| quote | 0.07 | -0.08 | 12.00 | 0.00 | 0.22 | 169.00 | 56.50 | quote | 0.00 | 0.00 | 0.00 | 16.80 | 18.20 | |
| quote | 0.07 | -0.08 | 112.00 | 0.00 | 0.22 | 115.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 17.30 | 18.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 57.50 | quote | 22.55 | 0.00 | 0.00 | 17.75 | 19.05 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 58.00 | quote | 18.32 | 0.00 | 0.00 | 18.00 | 19.55 | 1.00 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.22 | 23.00 | 59.00 | quote | 1.79 | 0.00 | 0.00 | 19.30 | 20.55 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.05 | 12.00 | 60.00 | quote | 17.20 | -2.35 | 2.00 | 20.65 | 21.20 | 157.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.22 | 5.00 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 21.30 | 22.55 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.02 | 4.00 | 62.00 | quote | 22.88 | 0.00 | 0.00 | 22.50 | 23.20 | 163.00 |
| quote | 1.10 | 0.00 | 0.00 | 0.00 | 0.22 | 15.00 | 63.00 | quote | 29.90 | 0.00 | 0.00 | 23.45 | 24.20 | 141.00 |
| quote | 5.80 | 0.00 | 0.00 | 0.00 | 0.22 | 1.00 | 63.50 | quote | 3.71 | 0.00 | 0.00 | 23.80 | 25.05 | 28.00 |
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.22 | 28.00 | 64.00 | quote | 25.24 | 0.00 | 0.00 | 24.40 | 25.25 | 130.00 |
| quote | 0.01 | -0.26 | 8.00 | 0.00 | 0.27 | 492.00 | 65.00 | quote | 24.93 | 0.38 | 36.00 | 25.30 | 26.00 | 156.00 |
| quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.01 | 23.00 | 66.00 | quote | 3.97 | 0.00 | 0.00 | 26.15 | 27.55 | 14.00 |
| quote | 2.20 | 0.00 | 0.00 | 0.00 | 0.22 | 10.00 | 66.50 | quote | 27.82 | 0.00 | 0.00 | 26.75 | 28.20 | 34.00 |
| quote | 1.94 | 0.00 | 0.00 | 0.00 | 0.08 | 40.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 27.25 | 28.50 | |
| quote | 1.30 | 0.00 | 0.00 | 0.00 | 0.22 | 67.50 | quote | 23.50 | -2.50 | 20.00 | 27.75 | 29.05 | 4.00 | |
| quote | 0.52 | 0.00 | 0.00 | 0.00 | 0.02 | 5.00 | 68.00 | quote | 5.04 | 0.00 | 0.00 | 28.30 | 29.55 | |
| quote | 1.67 | 0.00 | 0.00 | 0.00 | 0.22 | 19.00 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 28.80 | 30.15 | |
| quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.22 | 11.00 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 29.25 | 30.55 | |
| quote | 0.15 | 0.00 | 6.00 | 0.00 | 0.21 | 208.00 | 70.00 | quote | 27.37 | 0.00 | 0.00 | 30.25 | 31.05 | 80.00 |
| quote | 0.44 | 0.00 | 0.00 | 0.00 | 0.22 | 45.00 | 71.00 | quote | 35.94 | 0.00 | 0.00 | 31.05 | 32.55 | 2.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.22 | 43.00 | 72.50 | quote | 28.46 | 0.00 | 0.00 | 32.75 | 34.05 | 40.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.22 | 42.00 | 73.00 | quote | 4.37 | 0.00 | 0.00 | 33.25 | 34.50 | 4.00 |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.22 | 53.00 | 73.50 | quote | 32.86 | 0.00 | 0.00 | 33.75 | 34.55 | 43.00 |
| quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.22 | 42.00 | 74.00 | quote | 33.48 | 0.00 | 0.00 | 34.30 | 35.55 | 1.00 |
| quote | 0.59 | 0.00 | 0.00 | 0.00 | 0.01 | 799.00 | 74.50 | quote | 5.95 | 0.00 | 0.00 | 35.25 | 36.45 | 6.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.07 | 185.00 | 75.00 | quote | 39.00 | 0.00 | 0.00 | 35.70 | 36.50 | 10.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.22 | 184.00 | 75.50 | quote | 36.00 | 0.00 | 0.00 | 36.20 | 37.00 | 10.00 |
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.22 | 351.00 | 76.00 | quote | 7.14 | 0.00 | 0.00 | 36.75 | 37.55 | 4.00 |
| quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.22 | 683.00 | 76.50 | quote | 4.05 | 0.00 | 0.00 | 37.25 | 38.00 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.73 | 536.00 | 77.00 | quote | 34.16 | 11.06 | 5.00 | 37.70 | 38.55 | 16.00 |
| quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.22 | 26.00 | 77.50 | quote | 43.07 | 0.00 | 0.00 | 36.70 | 39.70 | 15.00 |
| quote | 0.02 | 0.01 | 6.00 | 0.00 | 0.22 | 59.00 | 78.00 | quote | 30.85 | 0.00 | 0.00 | 37.35 | 39.80 | 133.00 |
| quote | 0.69 | 0.00 | 0.00 | 0.00 | 0.22 | 68.00 | 78.50 | quote | 36.43 | 0.00 | 0.00 | 37.90 | 40.60 | 4.00 |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.22 | 44.00 | 79.00 | quote | 37.00 | -7.67 | 2.00 | 39.70 | 40.80 | 2.00 |
| quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.22 | 31.00 | 79.50 | quote | 2.95 | 0.00 | 0.00 | 38.60 | 41.35 | 1.00 |
| quote | 0.01 | -0.29 | 1.00 | 0.00 | 0.05 | 98.00 | 80.00 | quote | 3.30 | 0.00 | 0.00 | 40.75 | 41.90 | |
| quote | 0.66 | 0.00 | 0.00 | 0.00 | 0.22 | 114.00 | 80.50 | quote | 0.00 | 0.00 | 0.00 | 41.25 | 42.70 | |
| quote | 0.41 | 0.00 | 0.00 | 0.00 | 0.22 | 1.00 | 81.00 | quote | 4.14 | 0.00 | 0.00 | 40.30 | 43.10 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.22 | 2.00 | 81.50 | quote | 4.46 | 0.00 | 0.00 | 40.50 | 43.30 | |
| quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.22 | 37.00 | 82.00 | quote | 5.95 | 0.00 | 0.00 | 40.80 | 43.95 | 2.00 |
| quote | 0.62 | 0.00 | 0.00 | 0.00 | 0.22 | 201.00 | 82.50 | quote | 0.00 | 0.00 | 0.00 | 43.20 | 44.55 | |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.22 | 23.00 | 83.00 | quote | 6.80 | 0.00 | 0.00 | 41.95 | 45.00 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.22 | 3.00 | 83.50 | quote | 0.00 | 0.00 | 0.00 | 42.95 | 45.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 43.00 | 45.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 84.50 | quote | 0.00 | 0.00 | 0.00 | 44.15 | 46.60 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.22 | 2.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 44.55 | 46.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 85.50 | quote | 0.00 | 0.00 | 0.00 | 44.75 | 47.40 | ||
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.22 | 2.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 45.15 | 47.85 | |
| quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.22 | 100.00 | 86.50 | quote | 0.00 | 0.00 | 0.00 | 45.35 | 48.25 | |
| quote | 0.01 | -0.09 | 198.00 | 0.00 | 0.22 | 199.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 48.30 | 52.95 | |
| CALLS | PUTS | |||||||||||||
| Expires April 9, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 18.00 | 20.15 | 20.00 | quote | 0.49 | 0.00 | 0.00 | 0.00 | 0.22 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.55 | 14.55 | 25.00 | quote | 0.23 | 0.00 | 11.00 | 0.03 | 0.24 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 12.55 | 27.00 | quote | 0.05 | -0.10 | 26.00 | 0.10 | 0.12 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.10 | 11.60 | 28.00 | quote | 0.24 | -0.16 | 41.00 | 0.14 | 0.16 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.15 | 10.60 | 29.00 | quote | 0.20 | 0.02 | 1.00 | 0.19 | 0.21 | 11.00 | |
| quote | 12.80 | 2.75 | 200.00 | 9.35 | 9.45 | 203.00 | 30.00 | quote | 0.28 | 0.15 | 181.00 | 0.25 | 0.28 | 969.00 |
| quote | 8.50 | 0.00 | 9.00 | 8.45 | 8.55 | 31.00 | quote | 0.36 | 0.21 | 2.00 | 0.33 | 0.36 | 29.00 | |
| quote | 11.60 | 0.00 | 15.00 | 7.50 | 7.65 | 15.00 | 32.00 | quote | 0.45 | 0.24 | 40.00 | 0.43 | 0.45 | 23.00 |
| quote | 10.40 | 0.00 | 6.00 | 6.65 | 6.80 | 6.00 | 33.00 | quote | 0.54 | 0.38 | 18.00 | 0.56 | 0.60 | 10.00 |
| quote | 6.00 | -3.20 | 9.00 | 5.85 | 5.95 | 7.00 | 34.00 | quote | 0.70 | 0.31 | 8.00 | 0.71 | 0.78 | 34.00 |
| quote | 5.20 | -0.05 | 12.00 | 5.00 | 5.15 | 12.00 | 35.00 | quote | 0.85 | 0.31 | 137.00 | 0.92 | 0.98 | 362.00 |
| quote | 4.40 | -3.35 | 8.00 | 4.25 | 4.40 | 6.00 | 36.00 | quote | 1.11 | 0.51 | 235.00 | 1.15 | 1.22 | 307.00 |
| quote | 7.30 | 0.20 | 5.00 | 3.55 | 3.65 | 23.00 | 37.00 | quote | 1.35 | 0.45 | 102.00 | 1.44 | 1.50 | 178.00 |
| quote | 3.00 | -2.25 | 38.00 | 2.92 | 3.05 | 33.00 | 38.00 | quote | 1.77 | 0.77 | 19.00 | 1.80 | 1.87 | 84.00 |
| quote | 2.51 | -1.54 | 9.00 | 2.34 | 2.44 | 95.00 | 39.00 | quote | 2.25 | 1.04 | 431.00 | 2.19 | 2.29 | 253.00 |
| 39.08 | Current price as of 4/01/2020 11:34:53 AM | |||||||||||||
| quote | 1.86 | -1.75 | 90.00 | 1.82 | 1.91 | 131.00 | 40.00 | quote | 2.72 | 1.22 | 51.00 | 2.68 | 2.77 | 202.00 |
| quote | 1.43 | -1.47 | 13.00 | 1.38 | 1.45 | 193.00 | 41.00 | quote | 2.91 | 1.14 | 60.00 | 3.20 | 3.30 | 383.00 |
| quote | 1.15 | -1.29 | 70.00 | 1.01 | 1.07 | 196.00 | 42.00 | quote | 3.70 | 1.50 | 171.00 | 3.85 | 3.95 | 282.00 |
| quote | 0.69 | -0.99 | 27.00 | 0.72 | 0.76 | 134.00 | 43.00 | quote | 4.59 | 1.84 | 8.00 | 4.55 | 4.65 | 342.00 |
| quote | 0.47 | -0.88 | 105.00 | 0.48 | 0.53 | 347.00 | 44.00 | quote | 5.05 | 2.30 | 57.00 | 5.00 | 5.40 | 252.00 |
| quote | 0.32 | -0.64 | 15.00 | 0.32 | 0.37 | 177.00 | 45.00 | quote | 5.89 | 1.94 | 1.00 | 6.15 | 6.25 | 78.00 |
| quote | 0.23 | -0.59 | 34.00 | 0.21 | 0.24 | 81.00 | 46.00 | quote | 6.75 | 3.62 | 1.00 | 7.00 | 7.15 | 19.00 |
| quote | 0.19 | -0.33 | 7.00 | 0.17 | 0.19 | 58.00 | 46.50 | quote | 3.80 | 0.00 | 6.00 | 7.25 | 7.60 | 6.00 |
| quote | 0.15 | -0.29 | 18.00 | 0.13 | 0.16 | 231.00 | 47.00 | quote | 7.16 | 1.86 | 15.00 | 7.90 | 8.05 | 55.00 |
| quote | 0.54 | -0.37 | 43.00 | 0.10 | 0.12 | 44.00 | 47.50 | quote | 5.30 | -0.30 | 6.00 | 8.40 | 8.55 | 8.00 |
| quote | 0.52 | -0.17 | 1.00 | 0.07 | 0.10 | 66.00 | 48.00 | quote | 5.00 | -1.70 | 1.00 | 8.40 | 9.25 | 15.00 |
| quote | 0.66 | -0.92 | 138.00 | 0.05 | 0.08 | 256.00 | 48.50 | quote | 8.70 | 1.60 | 5.00 | 8.90 | 9.65 | 2.00 |
| quote | 0.22 | -0.28 | 14.00 | 0.04 | 0.07 | 36.00 | 49.00 | quote | 6.15 | 0.65 | 5.00 | 9.40 | 10.05 | 5.00 |
| quote | 0.04 | -0.08 | 15.00 | 0.03 | 0.06 | 353.00 | 50.00 | quote | 7.20 | 1.00 | 5.00 | 10.70 | 11.05 | 151.00 |
| quote | 0.04 | -0.07 | 2.00 | 0.00 | 0.04 | 157.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 11.30 | 12.25 | |
| quote | 0.13 | -0.02 | 2.00 | 0.03 | 0.04 | 34.00 | 51.50 | quote | 0.00 | 0.00 | 0.00 | 11.85 | 12.80 | |
| quote | 0.08 | -0.04 | 41.00 | 0.00 | 0.03 | 124.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 12.00 | 13.60 | |
| quote | 0.05 | -0.08 | 13.00 | 0.00 | 0.04 | 35.00 | 52.50 | quote | 9.30 | 0.00 | 1.00 | 12.50 | 14.10 | 1.00 |
| quote | 0.05 | -0.65 | 1.00 | 0.00 | 0.16 | 94.00 | 53.00 | quote | 9.12 | -0.13 | 1.00 | 13.25 | 14.50 | 7.00 |
| quote | 2.08 | 0.00 | 0.00 | 0.00 | 0.19 | 10.00 | 53.50 | quote | 12.95 | 0.00 | 0.00 | 13.70 | 14.95 | 1.00 |
| quote | 0.07 | 0.00 | 10.00 | 0.00 | 0.19 | 10.00 | 54.00 | quote | 9.41 | 0.00 | 0.00 | 14.20 | 15.60 | |
| quote | 0.03 | -0.02 | 2.00 | 0.00 | 0.05 | 91.00 | 55.00 | quote | 14.65 | 0.00 | 0.00 | 15.00 | 16.05 | 195.00 |
| quote | 0.06 | -0.29 | 11.00 | 0.00 | 0.21 | 50.00 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 16.15 | 17.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 56.50 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 18.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 57.00 | quote | 16.65 | 0.00 | 0.00 | 17.20 | 18.60 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | 57.50 | quote | 0.00 | 0.00 | 0.00 | 17.70 | 19.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 18.20 | 19.60 | ||
| quote | 0.02 | -0.30 | 2.00 | 0.00 | 0.19 | 22.00 | 59.00 | quote | 19.00 | 0.00 | 0.00 | 19.20 | 20.50 | 1.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.20 | 15.00 | 60.00 | quote | 27.25 | 0.00 | 0.00 | 20.25 | 21.55 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 61.00 | quote | 10.00 | 0.00 | 0.00 | 21.15 | 22.60 | 1.00 | |
| quote | 0.01 | -0.29 | 1.00 | 0.00 | 0.01 | 69.00 | 62.00 | quote | 4.77 | 0.00 | 0.00 | 22.15 | 23.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 62.50 | quote | 20.43 | 0.00 | 0.00 | 22.75 | 24.05 | 12.00 | |
| quote | 2.89 | 0.00 | 0.00 | 0.00 | 0.22 | 63.00 | quote | 1.73 | 0.00 | 0.00 | 23.10 | 24.60 | 8.00 | |
| quote | 3.93 | 0.00 | 0.00 | 0.00 | 0.22 | 10.00 | 63.50 | quote | 19.00 | 0.00 | 0.00 | 23.75 | 25.05 | 16.00 |
| quote | 0.42 | 0.00 | 0.00 | 0.00 | 0.22 | 10.00 | 64.00 | quote | 11.95 | 0.00 | 0.00 | 24.20 | 25.60 | 15.00 |
| quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.22 | 66.00 | 64.50 | quote | 12.70 | 0.00 | 0.00 | 24.40 | 26.10 | 22.00 |
| quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.45 | 53.00 | 65.00 | quote | 13.84 | 0.00 | 0.00 | 25.20 | 26.55 | 4.00 |
| quote | 0.62 | 0.00 | 0.00 | 0.00 | 0.22 | 20.00 | 65.50 | quote | 0.00 | 0.00 | 0.00 | 25.70 | 27.05 | |
| quote | 2.73 | 0.00 | 0.00 | 0.00 | 0.22 | 10.00 | 66.00 | quote | 3.95 | 0.00 | 0.00 | 26.20 | 27.40 | 9.00 |
| quote | 2.66 | 0.00 | 0.00 | 0.00 | 0.32 | 1.00 | 66.50 | quote | 27.82 | 0.00 | 0.00 | 26.75 | 28.10 | 5.00 |
| quote | 1.11 | 0.00 | 0.00 | 0.00 | 0.22 | 27.00 | 67.00 | quote | 16.08 | 0.00 | 0.00 | 27.20 | 28.55 | 5.00 |
| quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.22 | 6.00 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 27.65 | 29.05 | |
| quote | 1.73 | 0.00 | 0.00 | 0.00 | 0.22 | 994.00 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 28.15 | 29.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 30.05 | ||
| quote | 2.15 | 0.00 | 0.00 | 0.00 | 0.22 | 3.00 | 69.00 | quote | 15.75 | 0.00 | 0.00 | 28.85 | 30.55 | 6.00 |
| quote | 0.05 | -0.55 | 7.00 | 0.00 | 0.94 | 26.00 | 69.50 | quote | 6.87 | 0.00 | 0.00 | 29.70 | 31.05 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.21 | 10.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 30.20 | 31.60 | |
| quote | 0.68 | 0.00 | 0.00 | 0.00 | 0.61 | 64.00 | 70.50 | quote | 23.70 | 0.00 | 0.00 | 30.75 | 32.05 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.00 | 12.00 | 71.00 | quote | 10.73 | 0.00 | 0.00 | 31.25 | 32.55 | |
| quote | 1.03 | 0.00 | 0.00 | 0.00 | 0.22 | 5.00 | 71.50 | quote | 8.70 | 0.00 | 0.00 | 31.65 | 33.05 | |
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 2.08 | 10.00 | 72.00 | quote | 32.55 | 0.00 | 0.00 | 32.20 | 33.50 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 2.08 | 1.00 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 32.70 | 34.05 | |
| quote | 0.30 | 0.00 | 3.00 | 0.00 | 0.22 | 30.00 | 73.00 | quote | 10.21 | 0.00 | 0.00 | 33.20 | 34.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 73.50 | quote | 0.00 | 0.00 | 0.00 | 33.70 | 35.05 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 2.08 | 3.00 | 74.00 | quote | 36.16 | 0.00 | 0.00 | 34.25 | 35.55 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 74.50 | quote | 30.65 | 0.00 | 0.00 | 34.60 | 36.05 | 1.00 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 2.30 | 21.00 | 75.00 | quote | 33.95 | 0.00 | 0.00 | 35.20 | 36.55 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 75.50 | quote | 0.00 | 0.00 | 0.00 | 35.75 | 37.05 | ||
| quote | 0.71 | 0.00 | 0.00 | 0.00 | 2.08 | 10.00 | 76.00 | quote | 0.00 | 0.00 | 0.00 | 36.25 | 37.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 40.10 | 41.55 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 17, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 25.01 | 0.00 | 2.00 | 18.75 | 19.65 | 4.00 | 20.00 | quote | 0.08 | 0.07 | 3.00 | 0.02 | 0.21 | 487.00 |
| quote | 20.70 | 7.25 | 1.00 | 16.60 | 17.30 | 339.00 | 22.50 | quote | 0.07 | -0.15 | 46.00 | 0.11 | 0.15 | 1,162 |
| quote | 18.20 | 0.00 | 0.00 | 13.70 | 14.65 | 55.00 | 25.00 | quote | 0.25 | 0.15 | 1.00 | 0.18 | 0.26 | 522.00 |
| quote | 17.90 | 0.00 | 1.00 | 11.75 | 12.40 | 20.00 | 27.50 | quote | 0.34 | 0.13 | 111.00 | 0.32 | 0.38 | 2,651 |
| quote | 10.40 | -3.70 | 10.00 | 9.65 | 9.85 | 510.00 | 30.00 | quote | 0.59 | 0.29 | 82.00 | 0.55 | 0.63 | 1,271 |
| quote | 10.75 | 0.00 | 0.00 | 8.80 | 8.95 | 5.00 | 31.00 | quote | 0.69 | 0.39 | 1.00 | 0.68 | 0.78 | 407.00 |
| quote | 12.15 | -0.80 | 20.00 | 7.95 | 8.10 | 20.00 | 32.00 | quote | 0.76 | 0.20 | 52.00 | 0.84 | 0.94 | 457.00 |
| quote | 9.90 | -1.38 | 11.00 | 7.55 | 7.75 | 314.00 | 32.50 | quote | 0.95 | 0.54 | 11.00 | 0.92 | 1.00 | 1,069 |
| quote | 7.80 | -2.77 | 1.00 | 7.15 | 7.30 | 11.00 | 33.00 | quote | 1.03 | 0.50 | 6.00 | 1.01 | 1.10 | 88.00 |
| quote | 9.18 | -2.42 | 80.00 | 6.35 | 6.50 | 63.00 | 34.00 | quote | 1.20 | 0.75 | 30.00 | 1.24 | 1.33 | 236.00 |
| quote | 5.75 | -2.00 | 11.00 | 5.60 | 5.75 | 740.00 | 35.00 | quote | 1.55 | 0.59 | 46.00 | 1.49 | 1.58 | 1,456 |
| quote | 4.95 | -5.66 | 25.00 | 4.90 | 5.00 | 16.00 | 36.00 | quote | 1.75 | 0.66 | 8.00 | 1.75 | 1.87 | 139.00 |
| quote | 4.45 | -2.00 | 3.00 | 4.25 | 4.35 | 46.00 | 37.00 | quote | 1.93 | 0.69 | 4.00 | 2.11 | 2.20 | 139.00 |
| quote | 4.15 | -1.76 | 57.00 | 3.90 | 4.05 | 255.00 | 37.50 | quote | 2.19 | 0.76 | 88.00 | 2.27 | 2.38 | 1,721 |
| quote | 4.17 | -2.93 | 30.00 | 3.60 | 3.75 | 214.00 | 38.00 | quote | 2.37 | 0.83 | 302.00 | 2.47 | 2.55 | 424.00 |
| quote | 3.21 | -1.44 | 59.00 | 3.00 | 3.15 | 199.00 | 39.00 | quote | 2.83 | 1.01 | 51.00 | 2.88 | 2.98 | 197.00 |
| 39.08 | Current price as of 4/01/2020 11:34:53 AM | |||||||||||||
| quote | 2.53 | -1.67 | 63.00 | 2.50 | 2.59 | 2,343 | 40.00 | quote | 3.33 | 1.16 | 148.00 | 3.40 | 3.45 | 5,875 |
| quote | 2.05 | -1.59 | 39.00 | 2.04 | 2.12 | 198.00 | 41.00 | quote | 3.75 | 1.20 | 59.00 | 3.90 | 4.00 | 2,471 |
| quote | 1.75 | -1.30 | 18.00 | 1.63 | 1.68 | 295.00 | 42.00 | quote | 4.50 | 1.45 | 99.00 | 4.45 | 4.55 | 300.00 |
| quote | 1.53 | -1.27 | 14.00 | 1.41 | 1.52 | 760.00 | 42.50 | quote | 4.34 | 1.59 | 59.00 | 4.75 | 4.85 | 1,656 |
| quote | 1.38 | -1.17 | 222.00 | 1.27 | 1.34 | 267.00 | 43.00 | quote | 5.03 | 1.68 | 9.00 | 5.10 | 5.20 | 481.00 |
| quote | 1.09 | -0.92 | 150.00 | 0.98 | 1.05 | 452.00 | 44.00 | quote | 5.62 | 1.62 | 69.00 | 5.80 | 5.90 | 186.00 |
| quote | 0.74 | -0.69 | 63.00 | 0.73 | 0.78 | 2,515 | 45.00 | quote | 6.45 | 1.90 | 15.00 | 6.55 | 6.65 | 5,422 |
| quote | 0.58 | -0.55 | 49.00 | 0.54 | 0.60 | 467.00 | 46.00 | quote | 7.60 | 2.45 | 1.00 | 7.35 | 7.50 | 75.00 |
| quote | 0.46 | -0.52 | 40.00 | 0.39 | 0.43 | 382.00 | 47.00 | quote | 5.80 | 0.00 | 2.00 | 8.20 | 8.35 | 2.00 |
| quote | 0.40 | -0.38 | 4.00 | 0.32 | 0.37 | 509.00 | 47.50 | quote | 8.35 | 2.60 | 8.00 | 8.65 | 8.85 | 373.00 |
| quote | 0.35 | -0.37 | 13.00 | 0.27 | 0.35 | 456.00 | 48.00 | quote | 6.15 | 0.75 | 1.00 | 9.00 | 9.35 | 12.00 |
| quote | 0.24 | -0.34 | 3.00 | 0.19 | 0.25 | 96.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 9.85 | 10.70 | |
| quote | 0.19 | -0.21 | 83.00 | 0.15 | 0.19 | 4,447 | 50.00 | quote | 11.05 | 3.40 | 8.00 | 10.75 | 11.25 | 6,058 |
| quote | 0.09 | -0.05 | 15.00 | 0.07 | 0.12 | 2,739 | 52.50 | quote | 9.30 | -4.30 | 1.00 | 13.10 | 14.20 | 1,236 |
| quote | 0.07 | -0.01 | 5.00 | 0.02 | 0.09 | 3,886 | 55.00 | quote | 15.98 | 4.23 | 5.00 | 15.45 | 16.65 | 401.00 |
| quote | 0.03 | -0.05 | 6.00 | 0.03 | 0.16 | 3,801 | 57.50 | quote | 13.21 | 0.00 | 2.00 | 18.10 | 18.90 | 364.00 |
| quote | 0.03 | 0.00 | 62.00 | 0.01 | 0.16 | 2,063 | 60.00 | quote | 14.95 | 0.03 | 2.00 | 20.15 | 21.05 | 2,522 |
| quote | 0.06 | 0.01 | 4.00 | 0.00 | 0.15 | 881.00 | 62.50 | quote | 23.32 | 3.71 | 5.00 | 22.65 | 23.55 | 3,291 |
| quote | 0.01 | -0.02 | 1.00 | 0.01 | 0.03 | 2,292 | 65.00 | quote | 25.50 | 3.53 | 60.00 | 25.45 | 26.05 | 9,996 |
| quote | 0.09 | 0.06 | 12.00 | 0.00 | 0.31 | 2,706 | 67.50 | quote | 24.67 | 1.72 | 5.00 | 28.15 | 29.20 | 261.00 |
| quote | 0.07 | -0.02 | 52.00 | 0.01 | 0.07 | 1,702 | 70.00 | quote | 26.10 | -1.15 | 5.00 | 30.20 | 31.05 | 1,350 |
| quote | 0.01 | -0.09 | 10.00 | 0.00 | 0.25 | 9,889 | 72.50 | quote | 29.00 | 1.00 | 3.00 | 33.25 | 34.15 | 169.00 |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.10 | 6,160 | 75.00 | quote | 35.75 | 3.98 | 2.00 | 35.75 | 36.50 | 147.00 |
| quote | 0.05 | 0.00 | 30.00 | 0.00 | 0.25 | 10,256 | 77.50 | quote | 33.40 | 0.00 | 0.00 | 38.25 | 39.70 | 90.00 |
| quote | 0.01 | -0.04 | 22.00 | 0.00 | 0.75 | 9,750 | 80.00 | quote | 37.60 | -10.15 | 1.00 | 40.65 | 41.60 | 30.00 |
| quote | 0.01 | -0.02 | 4.00 | 0.00 | 0.01 | 373.00 | 82.50 | quote | 17.67 | 0.00 | 0.00 | 43.25 | 44.15 | 5.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.29 | 447.00 | 85.00 | quote | 15.02 | 0.00 | 0.00 | 45.75 | 46.65 | 5.00 |
| quote | 0.01 | -0.09 | 14.00 | 0.00 | 0.10 | 39.00 | 87.50 | quote | 0.00 | 0.00 | 0.00 | 47.65 | 49.70 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.43 | 36.00 | 90.00 | quote | 48.84 | 0.00 | 0.00 | 50.15 | 52.55 | 10.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.73 | 4.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 55.15 | 57.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 60.00 | 62.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 65.20 | 67.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 70.20 | 71.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 75.15 | 78.30 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 24, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 18.90 | 21.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.07 | 0.56 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.90 | 15.45 | 25.00 | quote | 0.27 | -0.01 | 30.00 | 0.23 | 0.40 | 92.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.25 | 13.35 | 27.00 | quote | 0.57 | -0.28 | 3.00 | 0.36 | 0.57 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.35 | 12.20 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 0.48 | 0.78 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.40 | 11.15 | 29.00 | quote | 0.60 | -0.32 | 4.00 | 0.35 | 0.79 | 54.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.75 | 10.10 | 30.00 | quote | 0.50 | -0.17 | 4.00 | 0.64 | 0.87 | 39.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.55 | 31.00 | quote | 0.75 | 0.15 | 40.00 | 0.78 | 1.01 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.10 | 8.50 | 32.00 | quote | 1.25 | 0.60 | 20.00 | 0.99 | 1.18 | 40.00 | |
| quote | 8.80 | 0.00 | 0.00 | 7.15 | 7.75 | 1.00 | 33.00 | quote | 0.88 | -0.62 | 7.00 | 1.15 | 1.44 | 21.00 |
| quote | 6.32 | 0.00 | 0.00 | 6.45 | 6.85 | 10.00 | 34.00 | quote | 1.26 | 0.00 | 86.00 | 1.50 | 1.68 | 51.00 |
| quote | 5.63 | -6.52 | 1.00 | 5.75 | 6.15 | 40.00 | 35.00 | quote | 0.85 | -0.40 | 1.00 | 1.74 | 1.89 | 446.00 |
| quote | 5.62 | -2.38 | 3.00 | 5.10 | 5.45 | 2.00 | 36.00 | quote | 2.05 | 0.38 | 3.00 | 2.01 | 2.20 | 104.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 4.75 | 37.00 | quote | 1.89 | -2.91 | 177.00 | 2.36 | 2.64 | 191.00 | |
| quote | 7.50 | -2.40 | 2.00 | 3.90 | 4.25 | 2.00 | 38.00 | quote | 1.60 | -0.56 | 5.00 | 2.70 | 2.94 | 8.00 |
| quote | 6.52 | -2.78 | 3.00 | 3.30 | 3.70 | 7.00 | 39.00 | quote | 1.55 | -4.66 | 1.00 | 3.20 | 3.45 | 2.00 |
| 39.08 | Current price as of 4/01/2020 11:34:53 AM | |||||||||||||
| quote | 5.50 | -0.15 | 2.00 | 2.66 | 2.99 | 87.00 | 40.00 | quote | 3.55 | 1.25 | 2.00 | 3.70 | 3.85 | 394.00 |
| quote | 2.59 | -2.53 | 1.00 | 2.33 | 2.60 | 46.00 | 41.00 | quote | 4.60 | 1.45 | 3.00 | 4.20 | 4.45 | 114.00 |
| quote | 3.40 | -0.87 | 1.00 | 1.89 | 2.18 | 43.00 | 42.00 | quote | 3.45 | 0.85 | 1.00 | 4.75 | 5.00 | 50.00 |
| quote | 1.84 | -1.06 | 5.00 | 1.32 | 1.79 | 25.00 | 43.00 | quote | 5.30 | 1.50 | 5.00 | 5.25 | 5.70 | 78.00 |
| quote | 1.32 | -1.98 | 1.00 | 1.20 | 1.44 | 933.00 | 44.00 | quote | 3.55 | -0.53 | 25.00 | 5.90 | 6.25 | 39.00 |
| quote | 1.15 | -1.74 | 1.00 | 0.72 | 1.14 | 57.00 | 45.00 | quote | 4.55 | -0.40 | 1.00 | 6.65 | 7.05 | 43.00 |
| quote | 2.30 | -0.29 | 23.00 | 0.59 | 0.93 | 74.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 7.40 | 7.95 | |
| quote | 1.97 | 0.17 | 4.00 | 0.59 | 0.75 | 2.00 | 46.50 | quote | 6.00 | 0.00 | 1.00 | 7.80 | 8.20 | 5.00 |
| quote | 0.62 | -0.93 | 4.00 | 0.49 | 0.70 | 84.00 | 47.00 | quote | 6.55 | 0.00 | 4.00 | 7.90 | 8.65 | 6.00 |
| quote | 1.32 | -2.43 | 3.00 | 0.40 | 0.65 | 4.00 | 47.50 | quote | 0.00 | 0.00 | 0.00 | 8.45 | 9.10 | |
| quote | 0.91 | -2.29 | 66.00 | 0.37 | 0.56 | 96.00 | 48.00 | quote | 7.03 | -2.12 | 2.00 | 9.00 | 9.55 | 52.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.27 | 0.59 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 9.45 | 9.90 | ||
| quote | 0.70 | -0.70 | 603.00 | 0.23 | 0.43 | 526.00 | 49.00 | quote | 9.78 | 0.00 | 0.00 | 9.75 | 10.50 | 50.00 |
| quote | 0.30 | -0.20 | 2.00 | 0.17 | 0.33 | 1,145 | 50.00 | quote | 8.10 | -7.90 | 3.00 | 10.75 | 11.30 | 102.00 |
| quote | 0.19 | -0.22 | 4.00 | 0.12 | 0.34 | 4.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 11.15 | 12.30 | |
| quote | 0.35 | -1.95 | 1.00 | 0.05 | 0.39 | 4.00 | 51.50 | quote | 0.00 | 0.00 | 0.00 | 11.85 | 12.80 | |
| quote | 1.34 | 0.00 | 11.00 | 0.04 | 0.32 | 54.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 12.30 | 13.20 | |
| quote | 0.61 | -0.97 | 10.00 | 0.02 | 0.28 | 136.00 | 52.50 | quote | 0.00 | 0.00 | 0.00 | 12.30 | 13.85 | |
| quote | 1.10 | 0.00 | 2.00 | 0.01 | 0.34 | 2.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 12.85 | 14.20 | |
| quote | 0.51 | 0.00 | 0.00 | 0.01 | 0.34 | 1.00 | 53.50 | quote | 0.00 | 0.00 | 0.00 | 13.20 | 14.85 | |
| quote | 0.57 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 13.55 | 15.30 | |
| quote | 0.25 | -1.00 | 2.00 | 0.00 | 0.33 | 87.00 | 55.00 | quote | 16.10 | 0.00 | 0.00 | 14.55 | 16.30 | 4.00 |
| quote | 0.62 | -0.08 | 13.00 | 0.00 | 0.37 | 14.00 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 15.50 | 17.80 | |
| quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.36 | 1.00 | 56.50 | quote | 0.00 | 0.00 | 0.00 | 16.15 | 17.80 | |
| quote | 1.26 | 0.00 | 0.00 | 0.00 | 0.26 | 12.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 16.55 | 18.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.36 | 57.50 | quote | 0.00 | 0.00 | 0.00 | 16.75 | 18.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.37 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 17.50 | 19.40 | ||
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.36 | 37.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 17.85 | 21.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.37 | 59.50 | quote | 7.85 | 0.00 | 0.00 | 18.55 | 22.25 | 3.00 | |
| quote | 0.05 | -0.40 | 1.00 | 0.00 | 0.37 | 113.00 | 60.00 | quote | 20.03 | 0.00 | 0.00 | 19.05 | 22.60 | 6.00 |
| quote | 0.12 | -0.27 | 6.00 | 0.00 | 4.30 | 5.00 | 60.50 | quote | 0.00 | 0.00 | 0.00 | 19.50 | 23.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.25 | 61.00 | quote | 10.20 | 0.00 | 0.00 | 20.05 | 23.70 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 61.50 | quote | 0.00 | 0.00 | 0.00 | 20.55 | 23.95 | ||
| quote | 1.08 | 0.00 | 0.00 | 0.00 | 4.25 | 30.00 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 20.85 | 24.65 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 62.50 | quote | 10.79 | 0.00 | 0.00 | 21.55 | 24.90 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 63.00 | quote | 20.80 | 0.00 | 0.00 | 21.50 | 25.95 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 21.70 | 26.50 | ||
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 4.25 | 1.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 22.10 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 64.50 | quote | 0.00 | 0.00 | 0.00 | 22.70 | 27.50 | ||
| quote | 0.47 | 0.00 | 0.00 | 0.00 | 4.30 | 48.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 23.10 | 28.00 | |
| quote | 2.03 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 65.50 | quote | 6.89 | 0.00 | 0.00 | 23.90 | 27.85 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 66.00 | quote | 30.86 | 0.00 | 0.00 | 24.10 | 29.00 | 4.00 | |
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | 66.50 | quote | 0.00 | 0.00 | 0.00 | 24.90 | 29.00 | |
| quote | 0.05 | -0.36 | 2.00 | 0.00 | 4.30 | 2.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 25.50 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.50 | ||
| quote | 0.42 | 0.00 | 0.00 | 0.00 | 2.86 | 1.00 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 26.10 | 31.00 | |
| quote | 0.07 | -0.40 | 3.00 | 0.00 | 4.25 | 3.00 | 68.50 | quote | 9.19 | 0.00 | 0.00 | 26.70 | 31.50 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 27.10 | 32.00 | ||
| quote | 1.88 | 0.00 | 0.00 | 0.00 | 3.55 | 1.00 | 69.50 | quote | 32.82 | 0.00 | 0.00 | 27.70 | 32.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.38 | 70.00 | quote | 25.90 | 0.00 | 0.00 | 28.10 | 33.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 70.50 | quote | 0.00 | 0.00 | 0.00 | 28.70 | 33.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.38 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 29.20 | 34.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.38 | 71.50 | quote | 29.42 | 0.00 | 0.00 | 29.90 | 33.95 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 30.50 | 35.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 30.70 | 35.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 73.00 | quote | 0.00 | 0.00 | 0.00 | 31.10 | 36.00 | ||
| quote | 1.14 | -1.03 | 1.00 | 0.00 | 4.25 | 3.00 | 75.00 | quote | 26.32 | 0.00 | 0.00 | 33.50 | 38.00 | |
| quote | 1.09 | -0.98 | 1.00 | 0.00 | 4.25 | 3.00 | 80.00 | quote | 40.00 | 2.30 | 5.00 | 38.50 | 43.20 | |
Show All |
