OPTION CHAIN FOR SNOWFLAKE INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 22, 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 | 135.20 | 138.10 | 145.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.20 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 130.30 | 132.60 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 125.20 | 128.10 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 136.10 | 0.00 | 0.00 | 120.20 | 123.10 | 2.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | |
| quote | 140.90 | 0.00 | 1.00 | 115.30 | 118.10 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | |
| quote | 0.00 | 0.00 | 0.00 | 110.30 | 113.10 | 170.00 | quote | 0.11 | -0.03 | 1.00 | 0.00 | 0.55 | 14.00 | |
| quote | 118.40 | 0.00 | 2.00 | 105.20 | 108.70 | 2.00 | 175.00 | quote | 0.15 | 0.00 | 15.00 | 0.00 | 0.45 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 100.20 | 103.70 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | ||
| quote | 108.30 | 11.60 | 2.00 | 95.40 | 98.40 | 10.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | |
| quote | 101.65 | 0.00 | 5.00 | 90.30 | 93.10 | 5.00 | 190.00 | quote | 0.01 | -0.12 | 1.00 | 0.00 | 0.20 | 4.00 |
| quote | 151.80 | 0.00 | 0.00 | 85.20 | 87.60 | 3.00 | 195.00 | quote | 0.04 | -0.01 | 1.00 | 0.00 | 0.05 | 37.00 |
| quote | 86.15 | -20.85 | 1.00 | 80.40 | 83.10 | 3.00 | 200.00 | quote | 0.06 | 0.02 | 1.00 | 0.00 | 0.05 | 43.00 |
| quote | 78.80 | -19.71 | 1.00 | 75.20 | 78.70 | 7.00 | 205.00 | quote | 0.10 | -0.07 | 5.00 | 0.00 | 0.20 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 70.20 | 73.10 | 210.00 | quote | 0.20 | 0.00 | 1.00 | 0.00 | 0.05 | 33.00 | |
| quote | 86.50 | 17.10 | 5.00 | 65.30 | 67.60 | 5.00 | 215.00 | quote | 0.10 | -0.05 | 1.00 | 0.00 | 0.20 | 13.00 |
| quote | 74.00 | 0.00 | 0.00 | 60.40 | 63.10 | 2.00 | 220.00 | quote | 0.15 | -0.20 | 2.00 | 0.00 | 0.55 | 71.00 |
| quote | 64.40 | 14.70 | 1.00 | 55.20 | 58.10 | 11.00 | 225.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.45 | 61.00 |
| quote | 68.20 | 11.20 | 1.00 | 50.20 | 52.60 | 3.00 | 230.00 | quote | 0.03 | 0.00 | 44.00 | 0.00 | 0.05 | 109.00 |
| quote | 68.10 | 0.00 | 0.00 | 45.40 | 48.10 | 6.00 | 235.00 | quote | 0.14 | 0.11 | 13.00 | 0.00 | 0.20 | 174.00 |
| quote | 50.20 | -11.90 | 1.00 | 40.60 | 42.40 | 5.00 | 240.00 | quote | 0.07 | 0.01 | 4.00 | 0.00 | 0.15 | 117.00 |
| quote | 56.80 | 0.00 | 1.00 | 35.60 | 37.30 | 9.00 | 245.00 | quote | 0.05 | -0.05 | 3.00 | 0.00 | 0.15 | 101.00 |
| quote | 53.10 | -8.30 | 6.00 | 33.00 | 34.90 | 6.00 | 247.50 | quote | 0.20 | -0.05 | 4.00 | 0.00 | 0.65 | 14.00 |
| quote | 36.00 | -13.00 | 2.00 | 30.80 | 32.20 | 118.00 | 250.00 | quote | 0.10 | -0.01 | 33.00 | 0.05 | 0.20 | 321.00 |
| quote | 48.62 | 0.00 | 47.00 | 28.00 | 30.00 | 48.00 | 252.50 | quote | 0.15 | -0.25 | 11.00 | 0.00 | 0.25 | 18.00 |
| quote | 49.50 | 3.30 | 1.00 | 25.40 | 27.90 | 4.00 | 255.00 | quote | 0.10 | -0.15 | 87.00 | 0.00 | 0.20 | 97.00 |
| quote | 29.40 | -21.60 | 1.00 | 22.90 | 25.30 | 5.00 | 257.50 | quote | 0.35 | 0.07 | 13.00 | 0.10 | 0.35 | 114.00 |
| quote | 24.20 | -25.80 | 1.00 | 20.50 | 22.60 | 13.00 | 260.00 | quote | 0.30 | -0.06 | 154.00 | 0.10 | 0.30 | 526.00 |
| quote | 20.70 | -8.30 | 10.00 | 18.10 | 20.00 | 5.00 | 262.50 | quote | 0.36 | -0.24 | 234.00 | 0.25 | 0.45 | 313.00 |
| quote | 18.40 | -3.50 | 1.00 | 15.70 | 18.20 | 41.00 | 265.00 | quote | 0.50 | -0.25 | 799.00 | 0.45 | 0.55 | 324.00 |
| quote | 17.50 | -18.20 | 3.00 | 14.10 | 15.40 | 189.00 | 267.50 | quote | 0.80 | -0.25 | 190.00 | 0.65 | 0.90 | 276.00 |
| quote | 14.05 | -3.65 | 16.00 | 11.80 | 13.50 | 311.00 | 270.00 | quote | 1.10 | -0.25 | 547.00 | 0.95 | 1.10 | 541.00 |
| quote | 11.90 | -3.70 | 11.00 | 10.00 | 11.30 | 23.00 | 272.50 | quote | 1.63 | -0.32 | 90.00 | 1.25 | 1.75 | 160.00 |
| quote | 10.05 | -3.75 | 38.00 | 8.30 | 9.30 | 146.00 | 275.00 | quote | 2.26 | -0.29 | 332.00 | 2.05 | 2.30 | 533.00 |
| quote | 7.30 | -4.80 | 29.00 | 6.90 | 7.70 | 38.00 | 277.50 | quote | 2.75 | -0.65 | 165.00 | 2.90 | 3.40 | 169.00 |
| quote | 5.90 | -4.21 | 212.00 | 5.70 | 6.20 | 213.00 | 280.00 | quote | 4.30 | 0.05 | 538.00 | 4.00 | 4.40 | 676.00 |
| 281.88 | Current price as of 1/20/2021 04:00:02 PM | |||||||||||||
| quote | 4.80 | -3.90 | 119.00 | 4.50 | 5.20 | 75.00 | 282.50 | quote | 6.00 | 0.80 | 71.00 | 5.30 | 6.00 | 103.00 |
| quote | 4.02 | -3.68 | 565.00 | 3.90 | 4.10 | 252.00 | 285.00 | quote | 7.80 | 1.30 | 178.00 | 7.00 | 7.60 | 357.00 |
| quote | 3.30 | -3.20 | 240.00 | 3.10 | 3.50 | 135.00 | 287.50 | quote | 9.10 | 1.00 | 71.00 | 8.80 | 9.50 | 187.00 |
| quote | 2.80 | -2.90 | 954.00 | 2.80 | 2.85 | 382.00 | 290.00 | quote | 10.20 | 0.50 | 132.00 | 10.60 | 11.50 | 304.00 |
| quote | 2.40 | -2.62 | 139.00 | 2.15 | 2.55 | 120.00 | 292.50 | quote | 11.60 | 0.40 | 23.00 | 12.40 | 13.70 | 102.00 |
| quote | 1.95 | -2.30 | 157.00 | 1.85 | 2.20 | 399.00 | 295.00 | quote | 15.50 | 2.06 | 60.00 | 14.90 | 15.80 | 283.00 |
| quote | 2.13 | -1.60 | 58.00 | 1.55 | 1.90 | 57.00 | 297.50 | quote | 16.80 | 2.00 | 35.00 | 17.00 | 18.10 | 105.00 |
| quote | 1.50 | -1.80 | 877.00 | 1.40 | 1.60 | 1,603 | 300.00 | quote | 20.11 | 2.91 | 79.00 | 18.70 | 20.30 | 422.00 |
| quote | 1.22 | -1.73 | 86.00 | 1.10 | 1.40 | 143.00 | 302.50 | quote | 21.60 | 2.09 | 7.00 | 21.50 | 22.70 | 148.00 |
| quote | 1.10 | -1.65 | 151.00 | 1.00 | 1.20 | 346.00 | 305.00 | quote | 22.89 | 1.24 | 13.00 | 23.70 | 24.90 | 245.00 |
| quote | 0.91 | -1.30 | 67.00 | 0.85 | 1.05 | 122.00 | 307.50 | quote | 25.40 | 1.50 | 6.00 | 26.20 | 27.40 | 54.00 |
| quote | 0.80 | -1.25 | 528.00 | 0.80 | 0.85 | 812.00 | 310.00 | quote | 26.92 | 0.92 | 15.00 | 28.10 | 29.90 | 217.00 |
| quote | 0.93 | -0.72 | 40.00 | 0.65 | 0.80 | 132.00 | 312.50 | quote | 29.85 | 4.85 | 4.00 | 30.40 | 32.20 | 33.00 |
| quote | 0.80 | -0.80 | 154.00 | 0.60 | 0.70 | 372.00 | 315.00 | quote | 30.88 | -1.22 | 13.00 | 32.80 | 34.60 | 60.00 |
| quote | 0.55 | -0.80 | 29.00 | 0.35 | 0.65 | 262.00 | 317.50 | quote | 33.94 | 9.24 | 3.00 | 35.10 | 37.10 | 33.00 |
| quote | 0.45 | -0.85 | 655.00 | 0.40 | 0.50 | 753.00 | 320.00 | quote | 36.17 | 1.17 | 82.00 | 37.60 | 39.50 | 237.00 |
| quote | 0.56 | -0.59 | 15.00 | 0.25 | 0.50 | 144.00 | 322.50 | quote | 34.55 | 5.55 | 6.00 | 39.80 | 42.00 | 67.00 |
| quote | 0.30 | -0.60 | 91.00 | 0.25 | 0.45 | 373.00 | 325.00 | quote | 41.69 | 1.59 | 74.00 | 43.00 | 44.60 | 157.00 |
| quote | 0.40 | -0.46 | 9.00 | 0.10 | 0.45 | 126.00 | 327.50 | quote | 31.40 | 0.20 | 4.00 | 44.00 | 47.20 | 7.00 |
| quote | 0.27 | -0.48 | 198.00 | 0.20 | 0.30 | 470.00 | 330.00 | quote | 47.05 | 6.65 | 26.00 | 47.40 | 49.70 | 116.00 |
| quote | 0.16 | -0.49 | 143.00 | 0.00 | 0.30 | 250.00 | 332.50 | quote | 35.50 | 0.00 | 6.00 | 49.00 | 52.10 | 17.00 |
| quote | 0.25 | -0.28 | 17.00 | 0.00 | 0.30 | 384.00 | 335.00 | quote | 51.99 | 1.56 | 3.00 | 51.50 | 54.50 | 40.00 |
| quote | 0.20 | -0.27 | 22.00 | 0.00 | 0.30 | 125.00 | 337.50 | quote | 37.20 | -2.20 | 10.00 | 53.90 | 57.30 | 23.00 |
| quote | 0.15 | -0.25 | 53.00 | 0.10 | 0.25 | 280.00 | 340.00 | quote | 55.48 | 1.18 | 8.00 | 56.40 | 59.60 | 37.00 |
| quote | 0.12 | -0.23 | 14.00 | 0.05 | 0.45 | 35.00 | 342.50 | quote | 41.30 | 0.00 | 0.00 | 58.90 | 61.80 | 5.00 |
| quote | 0.10 | -0.15 | 37.00 | 0.05 | 0.30 | 174.00 | 345.00 | quote | 56.00 | 4.15 | 3.00 | 61.40 | 64.60 | 41.00 |
| quote | 0.10 | -0.20 | 7.00 | 0.05 | 0.25 | 68.00 | 347.50 | quote | 61.00 | 10.30 | 1.00 | 63.90 | 66.80 | 22.00 |
| quote | 0.05 | -0.18 | 361.00 | 0.05 | 0.10 | 1,015 | 350.00 | quote | 66.10 | 2.27 | 6.00 | 66.90 | 69.80 | 34.00 |
| quote | 0.10 | -0.05 | 5.00 | 0.00 | 0.30 | 39.00 | 352.50 | quote | 52.60 | 13.15 | 5.00 | 69.40 | 72.20 | 4.00 |
| quote | 0.05 | -0.15 | 3.00 | 0.05 | 0.10 | 355.00 | 355.00 | quote | 69.70 | 16.30 | 1.00 | 71.90 | 74.60 | 9.00 |
| quote | 0.15 | 0.00 | 31.00 | 0.00 | 0.15 | 68.00 | 357.50 | quote | 74.01 | 17.51 | 4.00 | 74.50 | 77.20 | 8.00 |
| quote | 0.07 | -0.06 | 65.00 | 0.05 | 0.10 | 215.00 | 360.00 | quote | 75.31 | 3.71 | 2.00 | 76.90 | 79.70 | 23.00 |
| quote | 0.10 | -0.70 | 27.00 | 0.00 | 0.20 | 34.00 | 362.50 | quote | 68.80 | 1.40 | 1.00 | 79.40 | 82.00 | 4.00 |
| quote | 0.03 | -0.07 | 14.00 | 0.00 | 0.05 | 87.00 | 365.00 | quote | 64.34 | -16.11 | 7.00 | 81.90 | 84.80 | 11.00 |
| quote | 0.14 | -0.36 | 6.00 | 0.00 | 0.20 | 24.00 | 367.50 | quote | 0.00 | 0.00 | 0.00 | 84.50 | 87.20 | |
| quote | 0.02 | -0.15 | 13.00 | 0.00 | 0.05 | 259.00 | 370.00 | quote | 85.67 | 8.85 | 1.00 | 86.90 | 89.70 | 22.00 |
| quote | 0.50 | -0.30 | 1.00 | 0.00 | 0.15 | 8.00 | 372.50 | quote | 67.10 | 11.80 | 1.00 | 89.80 | 92.30 | 4.00 |
| quote | 0.08 | -0.27 | 24.00 | 0.00 | 0.15 | 66.00 | 375.00 | quote | 87.07 | 12.81 | 1.00 | 91.90 | 94.80 | 5.00 |
| quote | 0.55 | 0.00 | 7.00 | 0.00 | 0.20 | 12.00 | 377.50 | quote | 74.64 | 0.00 | 2.00 | 94.70 | 97.10 | 1.00 |
| quote | 0.03 | -0.02 | 30.00 | 0.00 | 0.05 | 213.00 | 380.00 | quote | 77.00 | 5.00 | 2.00 | 97.00 | 99.60 | 2.00 |
| quote | 0.20 | -1.70 | 6.00 | 0.00 | 0.20 | 12.00 | 382.50 | quote | 52.50 | 0.00 | 0.00 | 99.80 | 102.10 | |
| quote | 0.05 | -0.25 | 27.00 | 0.00 | 0.20 | 52.00 | 385.00 | quote | 100.50 | 18.00 | 1.00 | 101.30 | 104.40 | 8.00 |
| quote | 0.11 | -0.84 | 2.00 | 0.00 | 0.20 | 6.00 | 387.50 | quote | 86.80 | -7.80 | 2.00 | 104.40 | 107.10 | 1.00 |
| quote | 0.05 | -0.45 | 75.00 | 0.00 | 0.20 | 146.00 | 390.00 | quote | 88.90 | 22.30 | 1.00 | 107.20 | 109.60 | 6.00 |
| quote | 0.01 | -0.09 | 2.00 | 0.00 | 0.20 | 22.00 | 392.50 | quote | 100.00 | 24.50 | 1.00 | 109.10 | 112.10 | 2.00 |
| quote | 0.90 | 0.11 | 10.00 | 0.00 | 0.05 | 25.00 | 395.00 | quote | 103.20 | 42.20 | 1.00 | 112.00 | 114.70 | 3.00 |
| quote | 0.03 | -0.02 | 205.00 | 0.00 | 0.05 | 404.00 | 400.00 | quote | 115.35 | 17.55 | 1.00 | 116.30 | 119.80 | 5.00 |
| quote | 0.04 | -0.11 | 20.00 | 0.00 | 0.20 | 36.00 | 405.00 | quote | 50.78 | 0.00 | 0.00 | 121.90 | 124.60 | 3.00 |
| quote | 0.05 | -0.40 | 2.00 | 0.00 | 0.20 | 89.00 | 410.00 | quote | 69.00 | 0.00 | 0.00 | 127.40 | 129.80 | 1.00 |
| quote | 0.39 | -2.46 | 1.00 | 0.00 | 0.20 | 49.00 | 415.00 | quote | 110.90 | -17.30 | 2.00 | 132.00 | 134.70 | 3.00 |
| quote | 0.03 | -0.07 | 1.00 | 0.00 | 0.05 | 43.00 | 420.00 | quote | 132.60 | 13.93 | 5.00 | 137.00 | 139.60 | 7.00 |
| quote | 0.18 | 0.00 | 5.00 | 0.00 | 0.10 | 117.00 | 425.00 | quote | 119.20 | -2.50 | 1.00 | 141.30 | 144.80 | 3.00 |
| quote | 0.06 | -1.24 | 10.00 | 0.00 | 0.20 | 46.00 | 430.00 | quote | 129.20 | 0.00 | 1.00 | 147.40 | 149.80 | 2.00 |
| quote | 0.35 | 0.05 | 5.00 | 0.00 | 0.05 | 25.00 | 435.00 | quote | 142.30 | 0.00 | 1.00 | 151.90 | 154.60 | 1.00 |
| quote | 0.05 | -0.30 | 12.00 | 0.00 | 0.05 | 25.00 | 440.00 | quote | 149.70 | 0.00 | 0.00 | 157.40 | 159.80 | 2.00 |
| quote | 0.06 | -0.24 | 10.00 | 0.00 | 0.05 | 16.00 | 445.00 | quote | 139.90 | -5.20 | 1.00 | 161.90 | 164.70 | 4.00 |
| quote | 0.06 | -0.16 | 1.00 | 0.00 | 0.05 | 46.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 167.00 | 169.50 | |
| quote | 0.40 | -0.25 | 3.00 | 0.00 | 0.05 | 2.00 | 455.00 | quote | 136.34 | 4.84 | 1.00 | 171.90 | 174.70 | 1.00 |
| quote | 0.03 | -0.22 | 10.00 | 0.00 | 0.05 | 37.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 176.30 | 179.80 | |
| quote | 0.40 | -0.05 | 1.00 | 0.00 | 0.05 | 1.00 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 181.30 | 184.80 | |
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.05 | 11.00 | 470.00 | quote | 175.10 | 0.00 | 0.00 | 187.10 | 189.80 | |
| quote | 0.03 | -0.52 | 10.00 | 0.00 | 0.05 | 24.00 | 475.00 | quote | 175.10 | 0.00 | 3.00 | 191.90 | 194.50 | |
| quote | 0.30 | -3.90 | 1.00 | 0.00 | 0.05 | 7.00 | 480.00 | quote | 189.20 | 0.00 | 3.00 | 197.20 | 199.80 | 3.00 |
| quote | 0.05 | 0.00 | 6.00 | 0.00 | 0.05 | 6.00 | 485.00 | quote | 177.70 | 0.00 | 0.00 | 201.90 | 204.80 | 4.00 |
| quote | 0.40 | 0.10 | 10.00 | 0.00 | 0.05 | 8.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 206.90 | 209.80 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 495.00 | quote | 181.45 | 0.00 | 0.00 | 211.90 | 214.80 | 1.00 |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.05 | 391.00 | 500.00 | quote | 159.00 | 0.00 | 0.00 | 216.90 | 219.60 | 6.00 |
| quote | 0.05 | 0.00 | 10.00 | 0.00 | 0.05 | 16.00 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 226.90 | 229.70 | |
| quote | 0.36 | -2.09 | 2.00 | 0.00 | 0.05 | 2.00 | 520.00 | quote | 212.20 | 0.00 | 0.00 | 237.30 | 239.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 530.00 | quote | 229.90 | 0.00 | 1.00 | 246.90 | 249.80 | ||
| quote | 1.58 | 0.00 | 0.00 | 0.00 | 0.05 | 22.00 | 540.00 | quote | 245.10 | 20.03 | 1.00 | 257.20 | 259.50 | 1.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 550.00 | quote | 0.00 | 0.00 | 0.00 | 266.30 | 269.70 | |
| quote | 1.82 | 0.00 | 0.00 | 0.00 | 0.05 | 17.00 | 560.00 | quote | 276.00 | 0.00 | 1.00 | 277.40 | 279.80 | |
| quote | 1.65 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 570.00 | quote | 0.00 | 0.00 | 0.00 | 286.30 | 289.80 | |
| quote | 0.15 | 0.02 | 1.00 | 0.00 | 0.05 | 4.00 | 580.00 | quote | 290.70 | 67.75 | 3.00 | 296.90 | 299.80 | 2.00 |
| quote | 7.10 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 307.20 | 309.80 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | 600.00 | quote | 0.00 | 0.00 | 0.00 | 316.30 | 319.70 | |
| quote | 0.84 | -0.21 | 1.00 | 0.00 | 0.05 | 3.00 | 610.00 | quote | 302.40 | 0.00 | 3.00 | 326.50 | 329.60 | 3.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.05 | 61.00 | 620.00 | quote | 312.40 | 0.00 | 0.00 | 337.30 | 339.80 | 3.00 |
| CALLS | PUTS | |||||||||||||
| Expires January 29, 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 | 135.20 | 138.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 130.20 | 132.90 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 125.20 | 128.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 120.20 | 123.10 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 115.20 | 118.10 | 165.00 | quote | 0.20 | 0.04 | 5.00 | 0.00 | 0.20 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 110.20 | 113.00 | 170.00 | quote | 0.05 | -0.22 | 5.00 | 0.00 | 0.20 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 105.20 | 107.90 | 175.00 | quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.20 | 2.00 | |
| quote | 92.65 | -49.45 | 2.00 | 100.20 | 103.10 | 2.00 | 180.00 | quote | 0.40 | 0.10 | 1.00 | 0.00 | 0.20 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 95.20 | 97.90 | 185.00 | quote | 0.40 | -0.10 | 1.00 | 0.00 | 0.20 | 3.00 | |
| quote | 83.15 | -48.95 | 2.00 | 90.20 | 93.00 | 2.00 | 190.00 | quote | 0.13 | -0.12 | 1.00 | 0.00 | 0.25 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 85.30 | 88.60 | 195.00 | quote | 0.14 | -0.11 | 1.00 | 0.00 | 0.25 | 3.00 | |
| quote | 91.90 | 3.70 | 2.00 | 80.30 | 83.60 | 2.00 | 200.00 | quote | 0.05 | -0.15 | 1.00 | 0.00 | 0.25 | 32.00 |
| quote | 0.00 | 0.00 | 0.00 | 75.30 | 78.80 | 205.00 | quote | 0.10 | -0.10 | 1.00 | 0.00 | 0.25 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 70.30 | 73.10 | 210.00 | quote | 0.10 | -0.13 | 1.00 | 0.05 | 0.30 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 65.30 | 68.10 | 215.00 | quote | 0.25 | 0.15 | 5.00 | 0.00 | 0.35 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.40 | 62.40 | 220.00 | quote | 0.20 | 0.06 | 2.00 | 0.10 | 0.30 | 42.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.40 | 57.60 | 225.00 | quote | 0.20 | 0.00 | 12.00 | 0.05 | 0.30 | 93.00 | |
| quote | 54.50 | -2.60 | 1.00 | 50.50 | 52.60 | 3.00 | 230.00 | quote | 0.20 | 0.15 | 21.00 | 0.15 | 0.25 | 105.00 |
| quote | 69.50 | 0.00 | 0.00 | 45.60 | 47.50 | 2.00 | 235.00 | quote | 0.28 | 0.10 | 22.00 | 0.15 | 0.30 | 77.00 |
| quote | 47.00 | 0.00 | 10.00 | 40.80 | 43.00 | 240.00 | quote | 0.47 | -0.07 | 63.00 | 0.30 | 0.55 | 280.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.00 | 38.30 | 245.00 | quote | 0.72 | -0.08 | 26.00 | 0.60 | 0.80 | 120.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.70 | 36.40 | 247.50 | quote | 0.98 | -0.12 | 24.00 | 0.80 | 1.00 | 13.00 | |
| quote | 52.00 | 0.00 | 1.00 | 31.40 | 33.40 | 7.00 | 250.00 | quote | 1.11 | -0.14 | 139.00 | 1.00 | 1.20 | 434.00 |
| quote | 40.80 | 0.00 | 6.00 | 29.70 | 31.10 | 6.00 | 252.50 | quote | 1.45 | -0.19 | 61.00 | 1.25 | 1.55 | 97.00 |
| quote | 30.30 | 4.70 | 4.00 | 27.20 | 28.90 | 3.00 | 255.00 | quote | 1.71 | -0.14 | 127.00 | 1.60 | 1.85 | 115.00 |
| quote | 35.30 | 0.00 | 1.00 | 25.00 | 27.00 | 1.00 | 257.50 | quote | 2.17 | -0.18 | 52.00 | 2.00 | 2.35 | 56.00 |
| quote | 27.30 | -1.50 | 21.00 | 23.50 | 24.80 | 11.00 | 260.00 | quote | 2.65 | -0.05 | 209.00 | 2.45 | 2.80 | 268.00 |
| quote | 26.60 | -20.60 | 2.00 | 21.10 | 22.90 | 10.00 | 262.50 | quote | 3.05 | -0.25 | 22.00 | 2.95 | 3.50 | 58.00 |
| quote | 23.00 | -2.30 | 62.00 | 20.00 | 21.10 | 87.00 | 265.00 | quote | 3.90 | 0.20 | 212.00 | 3.70 | 4.10 | 222.00 |
| quote | 28.00 | -9.00 | 1.00 | 18.40 | 19.20 | 6.00 | 267.50 | quote | 4.50 | -0.70 | 57.00 | 4.40 | 4.80 | 64.00 |
| quote | 17.20 | -4.80 | 7.00 | 16.80 | 17.60 | 172.00 | 270.00 | quote | 5.58 | 0.28 | 59.00 | 5.30 | 5.70 | 156.00 |
| quote | 16.74 | -3.36 | 11.00 | 15.20 | 16.00 | 15.00 | 272.50 | quote | 6.48 | 0.13 | 35.00 | 6.20 | 6.80 | 43.00 |
| quote | 15.20 | -3.32 | 31.00 | 13.90 | 14.60 | 46.00 | 275.00 | quote | 7.75 | 0.95 | 160.00 | 7.30 | 7.80 | 296.00 |
| quote | 14.15 | -3.55 | 120.00 | 12.50 | 13.30 | 39.00 | 277.50 | quote | 8.81 | 0.61 | 35.00 | 8.30 | 9.00 | 50.00 |
| quote | 11.58 | -3.72 | 191.00 | 11.60 | 12.10 | 76.00 | 280.00 | quote | 10.00 | 0.40 | 125.00 | 9.60 | 10.30 | 175.00 |
| 281.88 | Current price as of 1/20/2021 04:00:02 PM | |||||||||||||
| quote | 10.60 | -3.80 | 131.00 | 10.30 | 10.90 | 57.00 | 282.50 | quote | 10.91 | -0.09 | 49.00 | 11.10 | 11.80 | 106.00 |
| quote | 9.50 | -3.50 | 70.00 | 9.20 | 9.90 | 80.00 | 285.00 | quote | 13.08 | 1.08 | 185.00 | 12.50 | 13.30 | 215.00 |
| quote | 9.50 | -2.50 | 14.00 | 8.40 | 8.90 | 29.00 | 287.50 | quote | 13.74 | 0.33 | 16.00 | 14.00 | 14.90 | 318.00 |
| quote | 8.00 | -3.00 | 141.00 | 7.60 | 8.20 | 223.00 | 290.00 | quote | 15.91 | 0.91 | 38.00 | 15.80 | 16.80 | 197.00 |
| quote | 8.55 | -1.45 | 23.00 | 7.20 | 7.40 | 62.00 | 292.50 | quote | 16.47 | -0.66 | 7.00 | 17.40 | 18.30 | 45.00 |
| quote | 6.40 | -3.23 | 46.00 | 6.10 | 6.70 | 82.00 | 295.00 | quote | 18.10 | -0.60 | 25.00 | 19.40 | 20.30 | 66.00 |
| quote | 7.00 | -1.50 | 106.00 | 5.60 | 6.00 | 49.00 | 297.50 | quote | 21.20 | 1.24 | 15.00 | 21.10 | 22.20 | 55.00 |
| quote | 5.30 | -2.33 | 355.00 | 5.20 | 5.40 | 581.00 | 300.00 | quote | 23.33 | 1.53 | 10.00 | 23.00 | 24.10 | 184.00 |
| quote | 4.60 | -2.40 | 54.00 | 4.50 | 5.00 | 62.00 | 302.50 | quote | 24.52 | -0.18 | 7.00 | 25.00 | 26.00 | 24.00 |
| quote | 4.00 | -2.60 | 63.00 | 4.00 | 4.50 | 92.00 | 305.00 | quote | 25.73 | 0.13 | 10.00 | 27.10 | 28.10 | 80.00 |
| quote | 4.90 | -1.10 | 13.00 | 3.60 | 4.10 | 32.00 | 307.50 | quote | 28.40 | 0.80 | 3.00 | 29.30 | 30.30 | 25.00 |
| quote | 3.50 | -1.95 | 142.00 | 3.30 | 3.70 | 437.00 | 310.00 | quote | 29.50 | -0.40 | 4.00 | 31.40 | 32.20 | 68.00 |
| quote | 3.55 | -1.45 | 22.00 | 2.95 | 3.30 | 45.00 | 312.50 | quote | 31.50 | -1.70 | 7.00 | 33.50 | 34.40 | 24.00 |
| quote | 3.20 | -1.61 | 52.00 | 2.60 | 3.00 | 51.00 | 315.00 | quote | 34.58 | -0.42 | 23.00 | 35.40 | 37.00 | 22.00 |
| quote | 3.28 | -1.42 | 6.00 | 2.35 | 2.70 | 33.00 | 317.50 | quote | 36.22 | 2.09 | 1.00 | 37.60 | 39.00 | 10.00 |
| quote | 2.35 | -1.35 | 119.00 | 2.20 | 2.40 | 254.00 | 320.00 | quote | 38.20 | -0.20 | 24.00 | 40.10 | 41.20 | 88.00 |
| quote | 2.68 | -1.06 | 1.00 | 1.90 | 2.20 | 17.00 | 322.50 | quote | 32.70 | 0.00 | 3.00 | 42.30 | 43.60 | 8.00 |
| quote | 1.90 | -1.36 | 122.00 | 1.70 | 2.05 | 135.00 | 325.00 | quote | 41.76 | 4.94 | 3.00 | 44.40 | 46.10 | 50.00 |
| quote | 2.02 | -1.10 | 19.00 | 1.55 | 1.85 | 34.00 | 327.50 | quote | 39.80 | 6.40 | 1.00 | 46.90 | 48.10 | 2.00 |
| quote | 1.65 | -1.07 | 78.00 | 1.45 | 1.60 | 254.00 | 330.00 | quote | 47.20 | -0.95 | 20.00 | 49.00 | 50.70 | 78.00 |
| quote | 1.30 | -1.48 | 10.00 | 1.20 | 1.45 | 13.00 | 332.50 | quote | 47.40 | -3.00 | 3.00 | 50.30 | 53.00 | 12.00 |
| quote | 1.25 | -1.05 | 54.00 | 1.05 | 1.25 | 127.00 | 335.00 | quote | 50.95 | 9.25 | 3.00 | 52.60 | 55.60 | 35.00 |
| quote | 1.35 | -1.30 | 3.00 | 0.95 | 1.15 | 14.00 | 337.50 | quote | 52.60 | 3.60 | 2.00 | 55.00 | 58.10 | 2.00 |
| quote | 1.10 | -1.03 | 74.00 | 0.85 | 1.05 | 227.00 | 340.00 | quote | 47.00 | 2.70 | 10.00 | 57.40 | 60.40 | 22.00 |
| quote | 1.20 | -0.55 | 3.00 | 0.75 | 0.95 | 33.00 | 342.50 | quote | 59.10 | 3.47 | 1.00 | 59.80 | 63.10 | 17.00 |
| quote | 0.95 | -0.70 | 7.00 | 0.65 | 0.90 | 100.00 | 345.00 | quote | 60.83 | 7.03 | 1.00 | 62.20 | 65.50 | 14.00 |
| quote | 0.97 | -0.53 | 14.00 | 0.60 | 0.85 | 41.00 | 347.50 | quote | 60.00 | 8.00 | 1.00 | 64.60 | 67.60 | 6.00 |
| quote | 0.70 | -0.70 | 386.00 | 0.50 | 0.80 | 554.00 | 350.00 | quote | 66.78 | 9.04 | 5.00 | 67.00 | 70.20 | 46.00 |
| quote | 1.05 | -0.40 | 9.00 | 0.30 | 0.80 | 14.00 | 352.50 | quote | 55.00 | 6.10 | 1.00 | 69.40 | 72.20 | 2.00 |
| quote | 0.50 | -0.66 | 89.00 | 0.35 | 0.55 | 1,218 | 355.00 | quote | 69.90 | 0.00 | 0.00 | 71.90 | 74.90 | 4.00 |
| quote | 0.60 | -0.95 | 7.00 | 0.40 | 0.65 | 31.00 | 357.50 | quote | 71.27 | 9.65 | 1.00 | 74.30 | 77.60 | 1.00 |
| quote | 0.41 | -0.54 | 68.00 | 0.30 | 0.45 | 196.00 | 360.00 | quote | 75.70 | 1.80 | 2.00 | 76.70 | 79.40 | 26.00 |
| quote | 0.55 | -0.40 | 25.00 | 0.10 | 0.60 | 41.00 | 362.50 | quote | 68.80 | 0.00 | 6.00 | 79.20 | 82.30 | 6.00 |
| quote | 0.50 | -0.30 | 9.00 | 0.20 | 0.45 | 20.00 | 365.00 | quote | 71.70 | -27.40 | 1.00 | 81.60 | 84.50 | 6.00 |
| quote | 1.41 | -3.69 | 1.00 | 0.15 | 0.40 | 3.00 | 367.50 | quote | 68.40 | -7.10 | 2.00 | 84.10 | 87.10 | 6.00 |
| quote | 0.34 | -0.36 | 34.00 | 0.15 | 0.45 | 109.00 | 370.00 | quote | 86.08 | 6.59 | 11.00 | 86.50 | 89.90 | 17.00 |
| quote | 0.35 | -0.35 | 1.00 | 0.00 | 0.45 | 21.00 | 372.50 | quote | 0.00 | 0.00 | 0.00 | 89.00 | 92.30 | |
| quote | 0.25 | -0.30 | 11.00 | 0.10 | 0.35 | 63.00 | 375.00 | quote | 73.20 | 0.00 | 0.00 | 91.50 | 94.90 | 2.00 |
| quote | 0.50 | -1.15 | 2.00 | 0.10 | 0.40 | 8.00 | 377.50 | quote | 0.00 | 0.00 | 0.00 | 94.00 | 97.10 | |
| quote | 0.25 | -0.10 | 30.00 | 0.10 | 0.30 | 846.00 | 380.00 | quote | 85.57 | 13.47 | 1.00 | 96.40 | 99.70 | 2.00 |
| quote | 0.55 | -1.05 | 1.00 | 0.15 | 0.25 | 19.00 | 382.50 | quote | 81.70 | 0.00 | 2.00 | 98.90 | 102.30 | 2.00 |
| quote | 0.20 | -0.52 | 1.00 | 0.00 | 0.30 | 30.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 101.40 | 104.80 | |
| quote | 2.00 | 0.00 | 1.00 | 0.00 | 0.20 | 6.00 | 387.50 | quote | 0.00 | 0.00 | 0.00 | 103.90 | 107.20 | |
| quote | 0.11 | -0.29 | 3.00 | 0.00 | 0.20 | 32.00 | 390.00 | quote | 104.34 | 17.08 | 10.00 | 106.30 | 109.80 | 17.00 |
| quote | 0.15 | -0.48 | 2.00 | 0.00 | 0.25 | 25.00 | 392.50 | quote | 119.20 | -6.80 | 1.00 | 108.80 | 112.20 | 1.00 |
| quote | 0.10 | -2.29 | 1.00 | 0.00 | 0.20 | 16.00 | 395.00 | quote | 105.75 | 10.12 | 2.00 | 111.30 | 114.60 | 8.00 |
| quote | 0.11 | -0.15 | 37.00 | 0.05 | 0.15 | 497.00 | 400.00 | quote | 103.21 | -4.94 | 2.00 | 116.60 | 119.80 | 2.00 |
| quote | 0.90 | -2.10 | 2.00 | 0.00 | 0.15 | 14.00 | 405.00 | quote | 77.80 | 0.00 | 12.00 | 121.60 | 124.70 | 12.00 |
| quote | 0.20 | -1.00 | 4.00 | 0.05 | 0.15 | 14.00 | 410.00 | quote | 111.04 | -9.09 | 2.00 | 126.20 | 129.70 | 4.00 |
| quote | 0.15 | -0.85 | 14.00 | 0.00 | 0.20 | 18.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 131.20 | 134.80 | |
| quote | 0.30 | -1.36 | 5.00 | 0.00 | 0.20 | 7.00 | 420.00 | quote | 131.50 | 0.00 | 6.00 | 136.20 | 139.80 | 6.00 |
| quote | 0.05 | -0.47 | 1.00 | 0.00 | 0.20 | 8.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 141.20 | 144.60 | |
| quote | 0.05 | -0.10 | 10.00 | 0.00 | 0.05 | 17.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 146.20 | 149.80 | |
| quote | 0.35 | 0.00 | 2.00 | 0.00 | 0.20 | 4.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 151.20 | 154.70 | |
| quote | 0.15 | -1.25 | 5.00 | 0.00 | 0.20 | 31.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 156.20 | 159.50 | |
| quote | 0.17 | -0.88 | 1.00 | 0.00 | 0.20 | 7.00 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 161.20 | 164.60 | |
| quote | 0.50 | 0.00 | 1.00 | 0.00 | 0.20 | 20.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 166.20 | 169.70 | |
| quote | 0.50 | -0.60 | 1.00 | 0.00 | 0.20 | 2.00 | 455.00 | quote | 167.30 | 0.00 | 2.00 | 171.20 | 174.80 | |
| quote | 1.40 | 0.00 | 0.00 | 0.00 | 0.20 | 3.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 176.20 | 179.60 | |
| quote | 0.55 | -0.45 | 2.00 | 0.00 | 0.20 | 2.00 | 465.00 | quote | 177.30 | 0.00 | 3.00 | 181.20 | 184.80 | |
| quote | 0.25 | -0.70 | 6.00 | 0.00 | 0.10 | 193.00 | 470.00 | quote | 143.70 | 0.00 | 0.00 | 186.20 | 189.70 | 4.00 |
| quote | 0.60 | 0.00 | 1.00 | 0.00 | 0.20 | 3.00 | 475.00 | quote | 174.70 | 0.00 | 1.00 | 191.20 | 194.80 | 1.00 |
| quote | 0.34 | -0.36 | 1.00 | 0.00 | 0.20 | 6.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 196.20 | 199.80 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.20 | 134.00 | 485.00 | quote | 197.20 | 0.00 | 2.00 | 201.20 | 204.60 | |
| quote | 0.05 | 0.04 | 6.00 | 0.00 | 0.20 | 8.00 | 490.00 | quote | 188.80 | 0.00 | 8.00 | 206.20 | 209.70 | 8.00 |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.20 | 9.00 | 495.00 | quote | 0.00 | 0.00 | 0.00 | 211.20 | 214.70 | |
| quote | 0.05 | 0.00 | 8.00 | 0.00 | 0.20 | 58.00 | 500.00 | quote | 163.30 | 0.00 | 4.00 | 216.20 | 219.70 | 4.00 |
| quote | 0.35 | 0.00 | 1.00 | 0.00 | 0.20 | 1.00 | 510.00 | quote | 223.00 | 0.00 | 2.00 | 226.20 | 229.60 | |
| quote | 0.30 | -0.08 | 2.00 | 0.00 | 0.20 | 1.00 | 520.00 | quote | 0.00 | 0.00 | 0.00 | 236.20 | 239.50 | |
| quote | 0.25 | -0.20 | 1.00 | 0.00 | 0.20 | 14.00 | 530.00 | quote | 229.00 | 0.00 | 1.00 | 246.20 | 249.70 | 1.00 |
Show All |
