Amazon.com Inc.

NAS: AMZN

GO
/marketstate/country/us

Market open

 --Real time quotes

Mar 2, 2021, 9:46 a.m.

/zigman2/quotes/210331248/composite

$

3,146.78

Change

+0.64 +0.02%

Volume

Volume 117,722

Real time quotes

/zigman2/quotes/210331248/composite

Previous close

$ 3,146.14

$ 3,146.78

Change

+0.64 +0.02%

Day low

Day high

$3,139

$3,158

Open

52 week low

52 week high

$1,626

$3,552

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,187 0.00 0.00 1,228 1,242 1.00 1,910 quote 0.01 -0.04 82.00 0.00 0.16 128.00
quote 1,201 36.08 1.00 1,216 1,230 2.00 1,920 quote 0.01 -0.05 1.00 0.00 0.16 5.00
quote 0.00 0.00 0.00 1,207 1,221 1,930 quote 0.33 0.00 0.00 0.00 0.16 2.00
quote 0.00 0.00 0.00 1,195 1,211 1,940 quote 0.00 0.00 0.00 0.00 0.16
quote 1,173 81.53 1.00 1,185 1,203 3.00 1,950 quote 0.19 0.00 1.00 0.00 0.16 22.00
quote 1,149 0.00 0.00 1,177 1,192 1.00 1,960 quote 0.05 0.04 2.00 0.00 0.16 2.00
quote 0.00 0.00 0.00 1,165 1,181 1,970 quote 0.00 0.00 0.00 0.00 0.16
quote 1,086 0.00 0.00 1,160 1,170 2.00 1,980 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 1,147 1,162 1,990 quote 0.00 0.00 0.00 0.00 0.16
quote 1,099 0.00 0.00 1,137 1,150 2.00 2,000 quote 0.02 -0.06 103.00 0.00 0.17 183.00
quote 0.00 0.00 0.00 1,125 1,141 2,010 quote 0.08 0.00 1.00 0.00 0.17 1.00
quote 1,249 0.00 0.00 1,115 1,131 1.00 2,020 quote 0.03 -0.04 1.00 0.00 0.17 4.00
quote 0.00 0.00 0.00 1,105 1,122 2,030 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 1,096 1,110 2,040 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 1,087 1,102 2,050 quote 0.07 0.00 0.00 0.00 0.17 124.00
quote 0.00 0.00 0.00 1,077 1,093 2,060 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 1,065 1,081 2,070 quote 0.07 0.00 2.00 0.00 0.17 1.00
quote 0.00 0.00 0.00 1,056 1,072 2,080 quote 0.00 0.00 0.00 0.00 0.17
quote 1,053 0.00 0.00 1,046 1,056 1.00 2,090 quote 0.50 0.00 4.00 0.00 0.17 1.00
quote 1,000 -0.44 2.00 1,037 1,050 5.00 2,100 quote 0.02 -0.06 128.00 0.00 0.17 277.00
quote 0.00 0.00 0.00 1,026 1,043 2,110 quote 0.23 0.00 33.00 0.00 0.18 28.00
quote 0.00 0.00 0.00 1,020 1,031 2,120 quote 0.28 0.00 11.00 0.00 0.18 10.00
quote 1,151 0.00 0.00 1,007 1,020 1.00 2,130 quote 0.18 0.00 20.00 0.00 0.18 20.00
quote 0.00 0.00 0.00 996.35 1,012 2,140 quote 0.50 0.00 7.00 0.00 0.18 9.00
quote 0.00 0.00 0.00 986.40 1,002 2,150 quote 0.33 0.00 50.00 0.00 0.18 73.00
quote 987.45 0.00 0.00 976.40 992.70 2.00 2,160 quote 0.02 -0.20 1.00 0.00 0.18 81.00
quote 1,008 0.00 0.00 966.80 982.50 2.00 2,170 quote 0.21 0.00 10.00 0.00 0.19 12.00
quote 986.50 0.00 0.00 956.60 970.60 1.00 2,180 quote 0.25 0.00 8.00 0.00 0.19 9.00
quote 962.35 0.00 0.00 946.35 960.65 1.00 2,190 quote 0.08 -0.07 1.00 0.05 0.19 32.00
quote 1,082 0.00 0.00 937.50 952.00 1.00 2,200 quote 0.03 -0.21 14.00 0.00 0.19 171.00
quote 1,100 0.00 0.00 926.80 937.20 2.00 2,210 quote 0.16 -0.26 1.00 0.00 0.19 18.00
quote 0.00 0.00 0.00 916.85 932.50 2,220 quote 0.88 0.00 1.00 0.00 0.20 5.00
quote 1,091 0.00 0.00 906.65 921.25 1.00 2,230 quote 0.80 0.00 1.00 0.00 0.20 4.00
quote 1,070 0.00 0.00 896.45 911.90 1.00 2,240 quote 0.03 -0.50 1.00 0.00 0.20 15.00
quote 1,013 0.00 0.00 886.40 901.80 2.00 2,250 quote 0.02 -0.34 35.00 0.02 0.21 92.00
quote 0.00 0.00 0.00 876.35 891.00 2,260 quote 0.68 0.00 30.00 0.00 0.21 33.00
quote 1,024 0.00 0.00 866.65 881.70 1.00 2,270 quote 0.37 0.00 33.00 0.00 0.21 45.00
quote 0.00 0.00 0.00 856.90 870.50 2,280 quote 0.32 -0.43 1.00 0.00 0.21 14.00
quote 0.00 0.00 0.00 846.85 862.30 2,290 quote 0.05 -0.49 4.00 0.02 0.22 96.00
quote 777.85 0.00 0.00 836.55 850.50 6.00 2,300 quote 0.08 -0.50 47.00 0.01 0.22 177.00
quote 0.00 0.00 0.00 826.75 841.00 2,310 quote 0.08 -1.47 5.00 0.01 0.23 30.00
quote 900.50 0.00 0.00 816.35 831.15 2.00 2,320 quote 0.06 -0.61 11.00 0.01 0.23 59.00
quote 852.30 0.00 0.00 806.35 820.65 1.00 2,330 quote 0.56 0.00 1.00 0.01 0.24 4.00
quote 0.00 0.00 0.00 796.40 812.55 2,340 quote 0.06 -0.89 50.00 0.01 0.24 66.00
quote 0.00 0.00 0.00 786.40 800.60 2,350 quote 0.05 -0.57 28.00 0.08 0.25 152.00
quote 934.75 0.00 0.00 776.85 787.40 1.00 2,360 quote 0.19 -0.71 2.00 0.01 0.26 33.00
quote 831.85 0.00 0.00 766.50 781.90 2.00 2,370 quote 0.15 -0.85 11.00 0.01 0.26 31.00
quote 699.73 0.00 0.00 756.45 772.75 2.00 2,380 quote 0.06 -0.82 79.00 0.05 0.27 106.00
quote 0.00 0.00 0.00 747.35 760.15 2,390 quote 0.90 0.00 25.00 0.01 0.28 88.00
quote 744.90 89.65 1.00 739.85 752.75 6.00 2,400 quote 0.12 -0.88 596.00 0.05 0.28 636.00
quote 904.15 0.00 0.00 726.40 742.05 2.00 2,410 quote 0.18 -1.89 1.00 0.01 0.29 9.00
quote 0.00 0.00 0.00 716.50 732.10 2,420 quote 0.09 -0.95 7.00 0.01 0.30 10.00
quote 0.00 0.00 0.00 706.45 722.10 2,430 quote 0.25 -0.80 4.00 0.01 0.31 44.00
quote 0.00 0.00 0.00 696.45 712.10 2,440 quote 0.18 -1.54 9.00 0.01 0.31 14.00
quote 643.77 0.00 0.00 686.45 702.65 5.00 2,450 quote 0.14 -1.06 112.00 0.03 0.17 262.00
quote 853.35 0.00 0.00 679.90 692.80 1.00 2,460 quote 0.36 -0.89 2.00 0.02 0.34 46.00
quote 0.00 0.00 0.00 666.45 682.15 2,470 quote 0.21 -1.85 5.00 0.03 0.34 26.00
quote 678.27 0.00 0.00 656.50 672.15 14.00 2,480 quote 0.27 -1.18 9.00 0.15 0.25 184.00
quote 756.75 0.00 0.00 646.50 662.15 1.00 2,490 quote 0.24 -1.24 116.00 0.05 0.38 137.00
quote 628.25 -201.15 3.00 636.70 650.90 7.00 2,500 quote 0.33 -1.13 167.00 0.07 0.38 448.00
quote 565.59 0.00 0.00 626.55 639.30 6.00 2,510 quote 0.24 -2.20 30.00 0.08 0.40 38.00
quote 580.17 0.00 19.00 616.55 631.90 20.00 2,520 quote 1.62 0.00 17.00 0.09 0.40 41.00
quote 563.40 0.00 5.00 607.40 620.30 5.00 2,530 quote 0.36 -1.87 7.00 0.11 0.43 35.00
quote 581.45 -17.28 40.00 596.60 612.25 36.00 2,540 quote 0.30 -2.34 68.00 0.12 0.44 73.00
quote 0.00 0.00 0.00 586.80 602.25 2,550 quote 0.31 -1.61 206.00 0.14 0.46 376.00
quote 558.90 39.37 7.00 577.45 590.35 18.00 2,560 quote 0.37 -1.64 4.00 0.16 0.47 46.00
quote 535.63 5.20 11.00 566.70 582.35 11.00 2,570 quote 0.48 -1.87 8.00 0.18 0.50 40.00
quote 550.65 0.00 0.00 556.90 572.35 2.00 2,580 quote 0.49 -2.17 6.00 0.20 0.50 39.00
quote 670.15 0.00 0.00 546.75 562.40 5.00 2,590 quote 0.42 -1.91 42.00 0.22 0.52 70.00
quote 556.00 0.00 0.00 536.80 551.10 16.00 2,600 quote 0.51 -2.11 481.00 0.24 0.56 784.00
quote 492.35 0.00 0.00 527.60 540.50 7.00 2,610 quote 0.60 -2.05 15.00 0.26 0.57 71.00
quote 474.50 0.00 6.00 516.85 530.10 9.00 2,620 quote 0.50 -2.80 40.00 0.29 0.50 93.00
quote 0.00 0.00 0.00 506.90 522.55 2,630 quote 0.68 -2.66 158.00 0.32 0.51 187.00
quote 473.50 -205.10 2.00 496.95 512.55 3.00 2,640 quote 0.75 -2.40 80.00 0.35 0.57 106.00
quote 478.75 24.15 28.00 486.95 501.25 23.00 2,650 quote 0.65 -2.44 356.00 0.38 0.69 511.00
quote 459.30 -155.50 3.00 477.00 492.65 5.00 2,660 quote 0.82 -2.93 16.00 0.41 0.73 74.00
quote 666.75 0.00 0.00 467.10 481.25 1.00 2,670 quote 0.66 -3.24 29.00 0.45 0.76 137.00
quote 484.78 0.00 0.00 457.10 472.75 1.00 2,680 quote 0.74 -3.31 32.00 0.48 0.80 181.00
quote 364.85 0.00 4.00 447.90 460.75 4.00 2,690 quote 0.90 -3.31 51.00 0.53 0.84 168.00
quote 410.45 14.18 2.00 438.05 450.80 149.00 2,700 quote 0.90 -3.10 580.00 0.57 0.88 990.00
quote 368.55 0.00 1.00 428.00 440.85 3.00 2,710 quote 1.05 -3.62 35.00 0.62 0.93 81.00
quote 358.80 0.00 3.00 417.30 432.95 4.00 2,720 quote 1.27 -2.53 60.00 0.67 0.98 111.00
quote 390.10 41.05 2.00 408.10 421.00 1.00 2,730 quote 0.96 -3.64 41.00 0.73 1.04 96.00
quote 364.05 -66.92 2.00 397.60 413.25 1.00 2,740 quote 1.38 -3.27 47.00 0.79 1.10 284.00
quote 374.81 22.26 2.00 387.50 403.80 6.00 2,750 quote 1.18 -3.67 624.00 0.84 1.16 803.00
quote 340.05 0.00 1.00 377.55 394.15 2.00 2,760 quote 1.03 -0.14 3.00 0.93 1.22 168.00
quote 334.25 24.00 2.00 367.60 382.35 4.00 2,770 quote 1.13 -0.12 7.00 0.98 1.29 147.00
quote 330.55 0.00 4.00 357.70 371.20 7.00 2,780 quote 1.52 -3.78 140.00 1.06 1.37 340.00
quote 327.75 0.00 2.00 347.75 364.05 4.00 2,790 quote 1.73 -4.03 89.00 1.13 1.45 177.00
quote 347.90 29.90 61.00 338.05 353.20 73.00 2,800 quote 1.34 -0.40 1.00 1.22 1.53 1,007
quote 266.00 0.00 0.00 327.95 343.45 1.00 2,810 quote 1.75 -4.55 93.00 1.31 1.62 98.00
quote 348.85 0.00 0.00 318.20 333.55 7.00 2,820 quote 1.93 -4.70 186.00 1.40 1.72 195.00
quote 271.25 0.00 7.00 308.50 323.35 6.00 2,830 quote 1.94 -5.51 256.00 1.50 1.83 233.00
quote 302.15 35.45 4.00 298.25 313.45 7.00 2,840 quote 2.24 -5.61 136.00 1.61 1.94 198.00
quote 300.00 32.45 11.00 288.55 301.70 15.00 2,850 quote 1.80 -0.50 1.00 1.73 2.00 525.00
quote 250.20 26.45 4.00 278.80 293.70 5.00 2,860 quote 2.49 -5.63 138.00 1.89 2.17 416.00
quote 240.40 1.25 5.00 268.85 283.80 27.00 2,870 quote 2.60 -5.35 164.00 2.00 2.31 244.00
quote 234.60 4.90 3.00 259.45 275.10 19.00 2,880 quote 2.78 -6.55 266.00 2.16 2.45 213.00
quote 238.95 18.65 5.00 249.60 264.05 38.00 2,890 quote 2.88 -7.17 683.00 2.30 2.59 390.00
quote 242.00 33.65 75.00 239.85 252.90 200.00 2,900 quote 2.49 -0.43 1.00 2.44 2.75 1,102
quote 219.80 13.65 5.00 229.30 245.60 13.00 2,910 quote 2.63 -0.32 1.00 2.63 2.91 255.00
quote 227.25 49.60 12.00 220.20 232.70 22.00 2,920 quote 3.11 -8.14 230.00 2.79 3.10 296.00
quote 217.45 40.62 16.00 211.80 219.80 40.00 2,930 quote 3.44 -10.29 210.00 2.95 3.30 311.00
quote 212.28 44.38 20.00 202.00 210.00 23.00 2,940 quote 3.30 -0.40 3.00 3.15 3.55 417.00
quote 190.12 23.52 31.00 192.40 200.10 63.00 2,950 quote 3.41 -0.54 4.00 3.35 3.75 1,108
quote 186.50 30.25 13.00 182.75 190.40 25.00 2,960 quote 3.80 -0.51 3.00 3.55 4.00 751.00
quote 182.50 34.17 16.00 173.00 180.60 114.00 2,970 quote 3.93 -0.77 5.00 3.85 4.25 860.00
quote 166.15 26.90 38.00 163.40 170.85 130.00 2,980 quote 5.05 -15.59 1,577 4.10 4.60 1,363
quote 160.70 29.70 69.00 153.85 161.20 193.00 2,990 quote 4.58 -0.84 7.00 4.40 4.95 959.00
quote 151.28 31.28 796.00 144.35 151.60 1,075 3,000 quote 5.10 -0.50 18.00 4.85 5.35 2,707
quote 142.37 26.17 77.00 134.95 142.00 259.00 3,010 quote 5.60 -0.45 2.00 5.30 5.80 1,390
quote 129.58 21.47 71.00 125.60 132.50 315.00 3,020 quote 5.75 -0.95 1.00 5.80 6.35 609.00
quote 123.90 18.35 65.00 116.75 123.10 143.00 3,030 quote 6.75 -0.63 3.00 6.40 7.00 626.00
quote 111.50 16.50 91.00 107.30 113.85 114.00 3,040 quote 7.00 -1.02 5.00 7.15 7.75 822.00
quote 102.49 17.58 241.00 97.75 104.65 722.00 3,050 quote 7.95 -1.02 38.00 8.05 8.70 2,425
quote 102.05 18.45 26.00 94.45 100.15 47.00 3,055 quote 8.55 -1.27 34.00 8.50 9.20 1,085
quote 94.85 15.10 192.00 89.75 95.70 168.00 3,060 quote 9.30 -0.70 100.00 9.10 9.80 1,033
quote 90.36 18.61 125.00 85.40 91.30 65.00 3,065 quote 9.58 -1.97 3.00 9.65 10.40 325.00
quote 85.17 -0.13 3.00 81.70 86.90 154.00 3,070 quote 10.21 -1.36 1.00 10.30 11.15 896.00
quote 81.05 12.35 119.00 77.55 82.60 125.00 3,075 quote 12.32 -33.93 616.00 11.00 11.85 366.00
quote 77.21 9.56 392.00 72.75 78.35 267.00 3,080 quote 12.49 -0.61 2.00 11.80 12.70 1,019
quote 75.70 15.95 88.00 68.65 74.15 70.00 3,085 quote 14.65 -36.85 433.00 12.65 13.60 274.00
quote 67.72 -1.57 1.00 65.45 70.05 265.00 3,090 quote 13.80 -1.00 1.00 13.60 14.55 1,198
quote 67.65 11.95 222.00 60.70 65.95 145.00 3,095 quote 17.08 -36.62 457.00 14.65 15.60 344.00
quote 62.75 -0.65 5.00 57.90 62.05 778.00 3,100 quote 16.00 -1.50 3.00 15.70 16.80 2,010
quote 59.65 8.90 641.00 53.85 58.25 261.00 3,105 quote 19.75 -37.35 1,146 16.95 18.05 627.00
quote 53.00 -2.95 2.00 50.65 54.55 313.00 3,110 quote 20.40 -43.10 1,294 18.25 19.40 541.00
quote 50.00 -2.00 1.00 47.55 50.80 172.00 3,115 quote 20.15 -0.65 1.00 19.70 20.85 174.00
quote 47.00 -2.89 5.00 44.20 47.35 408.00 3,120 quote 21.65 -0.85 3.00 21.25 22.50 692.00
quote 43.90 -2.68 6.00 41.00 44.05 254.00 3,125 quote 22.36 -2.39 2.00 22.90 24.20 492.00
quote 40.65 -2.05 4.00 37.65 40.75 407.00 3,130 quote 24.85 -2.15 2.00 24.70 26.15 615.00
quote 36.40 -3.25 2.00 34.80 37.65 271.00 3,135 quote 28.32 -40.18 535.00 26.60 28.20 172.00
quote 34.00 -3.00 7.00 32.25 34.70 353.00 3,140 quote 28.00 -3.00 3.00 28.70 30.45 795.00
quote 31.10 -3.45 6.00 29.40 31.90 301.00 3,145 quote 30.19 -2.47 5.00 30.90 32.80 253.00
3,147 Current price as of 3/02/2021 09:46:04 AM
quote 28.97 -2.33 37.00 27.10 29.30 1,084 3,150 quote 33.58 -0.12 15.00 33.30 35.35 1,224
quote 26.10 -2.45 3.00 24.80 26.80 219.00 3,155 quote 37.44 -38.19 99.00 35.70 38.00 76.00
quote 25.40 -1.40 1.00 22.50 24.45 436.00 3,160 quote 37.95 -1.91 20.00 38.35 40.90 301.00
quote 22.45 -1.50 12.00 20.75 22.50 199.00 3,165 quote 45.00 -36.40 57.00 41.20 43.85 86.00
quote 20.13 -1.87 2.00 18.80 20.40 467.00 3,170 quote 46.75 1.16 20.00 44.10 47.00 1,346
quote 18.58 -1.61 3.00 17.05 18.45 394.00 3,175 quote 51.00 -44.00 76.00 47.20 50.25 350.00
quote 17.10 -1.75 2.00 15.45 16.70 480.00 3,180 quote 55.05 -46.05 404.00 50.45 53.65 731.00
quote 15.23 -2.22 2.00 14.10 15.10 256.00 3,185 quote 54.55 -47.00 43.00 53.70 57.30 211.00
quote 15.50 -4.90 486.00 12.55 13.70 352.00 3,190 quote 60.90 -45.70 310.00 57.30 60.95 589.00
quote 14.30 -4.20 416.00 11.30 12.35 361.00 3,195 quote 69.85 -39.05 77.00 60.90 64.65 273.00
quote 11.00 -1.35 36.00 10.15 11.15 3,067 3,200 quote 67.60 1.50 10.00 64.80 68.60 1,521
quote 10.00 -1.55 3.00 9.15 10.05 399.00 3,205 quote 70.62 -59.28 142.00 68.65 72.60 160.00
quote 9.05 -1.35 2.00 8.20 9.10 386.00 3,210 quote 78.01 -35.80 85.00 72.50 76.60 284.00
quote 9.45 -4.35 391.00 7.35 8.20 179.00 3,215 quote 78.68 -70.47 33.00 76.60 80.85 173.00
quote 7.40 -0.99 3.00 6.65 7.40 627.00 3,220 quote 81.25 -38.10 59.00 80.70 85.15 373.00
quote 6.60 -0.97 6.00 6.00 6.60 781.00 3,225 quote 86.75 -51.90 31.00 85.05 89.40 176.00
quote 6.20 -0.50 16.00 5.40 6.00 1,060 3,230 quote 90.20 -39.73 48.00 89.35 93.90 201.00
quote 5.70 -0.30 11.00 4.90 5.45 262.00 3,235 quote 95.15 -47.95 32.00 93.75 98.40 172.00
quote 4.62 -1.11 4.00 4.40 4.95 712.00 3,240 quote 99.36 -45.19 37.00 98.25 102.95 237.00
quote 4.50 -0.80 4.00 4.00 4.50 214.00 3,245 quote 106.70 -53.05 86.00 102.80 107.55 346.00
quote 4.10 -0.61 7.00 3.65 4.05 2,208 3,250 quote 110.75 -44.55 189.00 107.40 112.20 799.00
quote 4.42 -3.98 568.00 3.30 3.75 354.00 3,255 quote 115.00 -56.79 32.00 112.05 116.80 148.00
quote 3.40 -0.41 39.00 3.00 3.40 1,138 3,260 quote 121.72 -44.83 17.00 116.70 121.55 162.00
quote 3.03 -0.67 32.00 2.77 3.10 1,030 3,265 quote 126.40 -45.85 11.00 121.40 126.30 192.00
quote 3.38 -3.27 398.00 2.54 2.86 520.00 3,270 quote 136.40 -53.28 12.00 126.15 131.05 187.00
quote 2.64 -0.31 1.00 2.32 2.64 342.00 3,275 quote 131.55 -40.70 19.00 130.90 135.90 148.00
quote 2.54 -0.18 5.00 2.14 2.44 488.00 3,280 quote 135.65 -36.85 18.00 135.70 140.75 171.00
quote 2.55 -3.32 370.00 1.98 2.26 252.00 3,285 quote 160.60 -33.51 7.00 140.50 145.60 125.00
quote 2.10 -0.29 10.00 1.79 2.12 390.00 3,290 quote 150.00 -50.50 18.00 145.40 150.35 276.00
quote 2.31 -2.54 220.00 1.68 1.99 257.00 3,295 quote 155.00 -46.95 88.00 147.05 157.85 185.00
quote 1.77 -0.31 30.00 1.57 1.84 2,627 3,300 quote 165.00 -37.31 339.00 152.00 164.40 450.00
quote 1.97 -2.40 287.00 1.45 1.73 354.00 3,305 quote 168.17 -30.03 26.00 156.80 169.45 57.00
quote 1.84 -2.31 234.00 1.36 1.63 443.00 3,310 quote 166.33 3.33 2.00 161.20 174.35 124.00
quote 1.65 -2.55 184.00 1.27 1.53 218.00 3,315 quote 171.33 -41.47 2.00 166.70 176.70 39.00
quote 1.22 -0.37 21.00 1.20 1.44 552.00 3,320 quote 173.45 -49.07 13.00 171.55 182.35 144.00
quote 1.55 -2.05 165.00 0.97 1.40 398.00 3,325 quote 206.85 -14.50 9.00 176.55 186.55 50.00
quote 1.37 -1.88 391.00 1.14 1.32 585.00 3,330 quote 191.58 -26.06 5.00 181.20 194.05 176.00
quote 1.21 -0.09 1.00 0.92 1.26 193.00 3,335 quote 203.95 -54.05 2.00 186.10 199.00 49.00
quote 1.30 -1.93 272.00 0.84 1.57 596.00 3,340 quote 215.55 -36.15 5.00 191.35 203.95 50.00
3,345 quote 223.85 -29.15 2.00 196.00 206.40 30.00
quote 0.80 -0.34 3.00 0.76 1.10 1,920 3,350 quote 203.01 -60.56 12.00 203.90 213.70 332.00
quote 1.16 -1.66 28.00 0.60 1.39 104.00 3,355 quote 216.85 -77.75 2.00 205.85 218.65 46.00
quote 0.86 -0.15 2.00 0.68 1.02 294.00 3,360 quote 240.60 -74.94 1.00 210.80 223.65 43.00
quote 0.91 -0.05 1.00 0.64 0.97 129.00 3,365 quote 265.65 0.00 2.00 215.75 228.60 42.00
quote 0.93 -1.57 111.00 0.47 0.94 273.00 3,370 quote 255.25 25.90 1.00 220.75 233.55 58.00
quote 0.88 -1.30 80.00 0.47 1.19 522.00 3,375 quote 261.00 -4.00 2.00 226.55 238.50 49.00
quote 0.91 -1.49 98.00 0.41 1.15 177.00 3,380 quote 249.11 -35.99 15.00 230.65 243.50 46.00
quote 0.91 -1.12 17.00 0.38 1.11 114.00 3,385 quote 253.05 0.00 0.00 236.70 248.50 3.00
quote 0.83 -1.14 289.00 0.56 1.07 203.00 3,390 quote 296.81 0.00 0.00 240.60 253.45 23.00
quote 0.82 -1.30 41.00 0.32 0.79 152.00 3,395 quote 295.40 0.00 2.00 245.60 258.45 7.00
quote 0.66 -0.04 13.00 0.43 0.81 1,339 3,400 quote 268.92 -15.73 27.00 250.65 263.40 166.00
quote 0.96 -0.81 65.00 0.28 0.97 108.00 3,405 quote 264.70 0.00 0.00 255.55 266.10 18.00
quote 0.75 -0.95 95.00 0.26 0.95 257.00 3,410 quote 273.87 -45.50 1.00 260.60 273.50 107.00
quote 0.75 -1.00 16.00 0.01 0.70 41.00 3,415 quote 222.80 0.00 0.00 265.50 278.35 1.00
quote 0.66 -1.09 146.00 0.40 0.67 300.00 3,420 quote 337.17 0.00 79.00 270.50 283.30 137.00
quote 0.66 -1.45 28.00 0.01 0.66 73.00 3,425 quote 302.80 8.85 1.00 275.45 288.30 9.00
quote 0.69 -0.81 72.00 0.01 0.64 158.00 3,430 quote 307.55 19.65 1.00 280.45 293.30 16.00
quote 0.67 -0.80 9.00 0.01 0.62 63.00 3,435 quote 287.33 0.00 0.00 285.45 298.30 7.00
quote 0.58 -0.93 27.00 0.01 0.60 226.00 3,440 quote 295.11 46.97 6.00 290.40 303.25 10.00
quote 0.50 -0.94 40.00 0.05 1.09 92.00 3,445 quote 306.65 0.00 0.00 295.40 308.25 9.00
quote 0.50 -0.02 1.00 0.29 0.56 689.00 3,450 quote 303.70 -51.80 30.00 300.40 313.20 19.00
quote 0.58 -0.82 62.00 0.25 0.54 302.00 3,460 quote 356.68 0.00 2.00 311.70 323.45 4.00
quote 0.50 -0.71 118.00 0.23 0.52 164.00 3,470 quote 323.60 -45.25 10.00 320.55 333.00 17.00
quote 0.44 -0.76 112.00 0.20 1.00 237.00 3,480 quote 355.50 5.25 22.00 330.30 343.40 7.00
quote 0.44 -0.71 30.00 0.18 0.47 219.00 3,490 quote 403.25 0.00 2.00 341.40 353.30 7.00
quote 0.39 0.03 1.00 0.20 0.45 1,551 3,500 quote 359.10 -39.85 68.00 350.25 363.15 17.00
quote 0.37 -0.56 56.00 0.01 0.35 195.00 3,510 quote 388.70 -4.85 6.00 360.25 373.10 23.00
quote 0.31 -0.73 62.00 0.01 0.42 125.00 3,520 quote 395.25 22.22 2.00 371.50 383.10 39.00
quote 0.33 -0.59 54.00 0.01 0.40 245.00 3,530 quote 411.20 -63.05 1.00 380.20 393.45 4.00
quote 0.29 -0.57 2.00 0.03 0.39 174.00 3,540 quote 445.65 0.00 2.00 390.20 403.10 11.00
quote 0.28 -0.50 386.00 0.05 0.38 789.00 3,550 quote 264.85 0.00 0.00 400.20 413.10 4.00
quote 0.25 -0.57 14.00 0.02 0.37 543.00 3,560 quote 240.20 0.00 0.00 410.25 423.35 6.00
quote 0.30 -0.49 4.00 0.01 0.36 152.00 3,570 quote 248.75 0.00 0.00 421.00 432.90 8.00
quote 0.25 -0.58 7.00 0.01 0.35 403.00 3,580 quote 259.75 0.00 0.00 430.15 443.05 3.00
quote 0.19 -0.62 21.00 0.01 0.34 507.00 3,590 quote 265.95 0.00 0.00 440.15 453.05 1.00
quote 0.20 -0.32 261.00 0.07 0.22 1,395 3,600 quote 455.00 22.00 10.00 450.15 463.05 67.00
quote 0.20 -0.35 28.00 0.01 0.32 214.00 3,610 quote 364.80 0.00 0.00 460.15 473.00 3.00
quote 0.15 -0.45 6.00 0.01 0.31 72.00 3,620 quote 349.15 0.00 0.00 470.10 483.00 8.00
quote 0.19 -0.64 13.00 0.01 0.31 109.00 3,630 quote 338.95 0.00 0.00 480.10 493.00 8.00
quote 0.20 -0.34 5.00 0.01 0.30 92.00 3,640 quote 327.90 0.00 0.00 490.10 503.65 2.00
quote 0.15 -0.31 75.00 0.01 0.29 292.00 3,650 quote 510.00 0.00 0.00 499.55 512.20 4.00
quote 0.14 -0.32 5.00 0.02 0.28 34.00 3,660 quote 547.95 197.90 1.00 510.10 523.00 4.00
quote 0.15 -0.29 5.00 0.01 0.28 33.00 3,670 quote 347.65 0.00 0.00 520.10 533.00 2.00
quote 0.14 -0.29 7.00 0.01 0.27 94.00 3,680 quote 522.70 0.00 0.00 530.10 543.00 1.00
quote 0.13 -0.29 7.00 0.01 0.14 36.00 3,690 quote 0.00 0.00 0.00 540.10 553.00
quote 0.12 -0.28 60.00 0.03 0.12 373.00 3,700 quote 405.77 0.00 0.00 550.10 563.00 2.00
quote 0.10 -0.55 1.00 0.02 0.25 49.00 3,710 quote 0.00 0.00 0.00 560.05 573.00
quote 0.11 -0.56 1.00 0.01 0.25 58.00 3,720 quote 584.65 125.87 10.00 570.05 583.00 16.00
quote 0.10 -0.30 3.00 0.02 0.11 67.00 3,730 quote 0.00 0.00 0.00 580.05 592.95
quote 0.09 -0.53 14.00 0.02 0.24 47.00 3,740 quote 604.39 15.39 10.00 590.05 602.95 12.00
quote 0.09 -0.25 28.00 0.01 0.10 234.00 3,750 quote 0.00 0.00 0.00 600.05 612.95
quote 0.05 -0.20 10.00 0.00 0.27 45.00 3,760 quote 480.20 0.00 0.00 610.15 620.50 1.00
quote 0.06 -0.25 2.00 0.00 0.23 21.00 3,770 quote 615.45 0.00 0.00 620.05 632.95 5.00
quote 0.10 -0.17 11.00 0.00 0.26 41.00 3,780 quote 622.15 0.00 0.00 630.15 640.50
quote 0.59 0.00 0.00 0.00 0.22 8.00 3,790 quote 688.20 0.00 2.00 640.05 653.20
quote 0.09 -0.32 67.00 0.02 0.10 285.00 3,800 quote 519.30 0.00 0.00 650.20 663.15
quote 0.07 -0.55 4.00 0.00 0.07 18.00 3,810 quote 0.00 0.00 0.00 660.05 672.95
quote 0.33 0.00 5.00 0.00 0.21 21.00 3,820 quote 637.65 0.00 0.00 670.05 683.25 1.00
quote 0.10 -0.16 1.00 0.00 0.21 8.00 3,830 quote 527.75 0.00 0.00 680.05 693.20 1.00
quote 0.50 0.00 4.00 0.00 0.69 32.00 3,840 quote 552.15 0.00 0.00 690.05 703.25
quote 0.05 -0.43 14.00 0.00 0.10 159.00 3,850 quote 0.00 0.00 0.00 700.05 712.95
quote 0.08 -0.23 7.00 0.00 0.20 21.00 3,860 quote 782.05 0.00 0.00 710.05 722.95
quote 0.25 0.03 1.00 0.00 0.20 39.00 3,870 quote 567.35 0.00 0.00 721.05 732.75
quote 0.08 -0.23 1.00 0.00 0.20 48.00 3,880 quote 786.10 0.00 0.00 729.15 743.70 4.00
quote 0.21 0.00 1.00 0.00 0.19 68.00 3,890 quote 804.00 0.00 1.00 738.35 753.25 4.00
quote 0.06 -0.04 42.00 0.00 0.06 311.00 3,900 quote 599.50 0.00 0.00 748.30 763.75
quote 0.22 0.00 10.00 0.03 0.19 71.00 3,910 quote 0.00 0.00 0.00 757.85 773.25
quote 0.03 -0.64 2.00 0.03 0.19 13.00 3,920 quote 0.00 0.00 0.00 771.80 783.20
quote 0.06 -0.26 2.00 0.00 0.18 35.00 3,930 quote 0.00 0.00 0.00 777.70 792.95
quote 0.36 0.00 0.00 0.00 0.18 25.00 3,940 quote 814.00 0.00 0.00 789.15 803.70 13.00
quote 0.03 -0.07 32.00 0.00 0.08 174.00 3,950 quote 847.25 0.00 2.00 799.15 813.70
quote 0.01 -1.20 2.00 0.00 0.18 3.00 3,960 quote 860.75 39.08 2.00 807.85 823.70 2.00
quote 0.06 -0.28 3.00 0.00 0.18 48.00 3,970 quote 868.64 39.87 2.00 819.25 833.65 4.00
quote 0.09 -0.16 2.00 0.00 0.18 81.00 3,980 quote 857.02 -42.46 64.00 828.30 843.70 6.00
quote 0.04 -0.18 66.00 0.00 0.18 109.00 3,990 quote 869.30 -22.58 86.00 839.15 853.70 5.00
quote 0.04 -0.06 187.00 0.01 0.05 1,726 4,000 quote 701.25 0.00 0.00 849.20 863.70
quote 0.04 -0.08 50.00 0.01 0.17 124.00 4,050 quote 857.65 0.00 0.00 897.80 913.00 8.00
quote 0.01 -0.09 1.00 0.00 0.17 220.00 4,100 quote 977.60 191.90 3.00 948.30 963.70 1.00
quote 0.07 0.00 1.00 0.01 0.17 73.00 4,150 quote 853.35 0.00 0.00 998.30 1,014
quote 0.09 0.00 5.00 0.00 0.16 125.00 4,200 quote 0.00 0.00 0.00 1,048 1,064
quote 0.03 -0.04 20.00 0.00 0.16 275.00 4,250 quote 956.95 0.00 0.00 1,098 1,114
quote 0.01 -0.02 17.00 0.00 0.16 76.00 4,300 quote 0.00 0.00 0.00 1,147 1,164
quote 0.02 0.00 84.00 0.00 0.16 116.00 4,350 quote 1,250 0.00 1.00 1,198 1,214
quote 0.04 0.00 52.00 0.01 0.10 187.00 4,400 quote 0.00 0.00 0.00 1,248 1,264
quote 0.08 0.00 0.00 0.00 0.16 213.00 4,450 quote 1,350 0.00 1.00 1,298 1,314
quote 0.03 0.00 1.00 0.00 0.16 389.00 4,500 quote 1,411 0.00 2.00 1,348 1,364
quote 0.40 0.00 0.00 0.00 0.16 89.00 4,600 quote 0.00 0.00 0.00 1,449 1,464
quote 0.01 0.00 0.00 0.00 0.16 42.00 4,700 quote 1,554 0.00 0.00 1,548 1,563
quote 0.01 -0.02 11.00 0.00 0.16 89.00 4,800 quote 1,659 0.00 0.00 1,648 1,664
quote 0.01 0.00 2.00 0.00 0.16 79.00 4,900 quote 1,759 0.00 0.00 1,748 1,764
quote 0.01 -0.03 83.00 0.00 0.16 552.00 5,000 quote 0.00 0.00 0.00 1,848 1,864
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,166 0.00 0.00 1,198 1,211 1.00 1,940 quote 0.89 0.00 1.00 0.00 0.58 18.00
quote 0.00 0.00 0.00 1,188 1,201 1,950 quote 0.51 0.00 1.00 0.00 0.59 42.00
quote 0.00 0.00 0.00 1,177 1,191 1,960 quote 0.61 0.00 1.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 1,167 1,181 1,970 quote 0.66 0.00 2.00 0.00 0.61 2.00
quote 0.00 0.00 0.00 1,157 1,172 1,980 quote 0.70 0.00 1.00 0.00 0.62 1.00
quote 0.00 0.00 0.00 1,148 1,163 1,990 quote 0.11 -0.38 13.00 0.00 0.63 16.00
quote 1,310 0.00 0.00 1,137 1,152 1.00 2,000 quote 0.13 -0.80 15.00 0.00 0.50 33.00
quote 0.00 0.00 0.00 1,127 1,141 2,010 quote 0.39 0.00 0.00 0.00 0.65 2.00
quote 0.00 0.00 0.00 1,117 1,131 2,020 quote 0.17 -0.51 2.00 0.00 0.66 68.00
quote 0.00 0.00 0.00 1,107 1,122 2,030 quote 0.27 -0.38 2.00 0.00 0.67 289.00
quote 0.00 0.00 0.00 1,097 1,111 2,040 quote 0.44 0.00 0.00 0.00 0.68 67.00
quote 1,199 0.00 0.00 1,088 1,102 1.00 2,050 quote 0.82 0.00 11.00 0.00 0.70 80.00
quote 0.00 0.00 0.00 1,080 1,091 2,060 quote 0.89 0.00 12.00 0.00 0.51 104.00
quote 0.00 0.00 0.00 1,067 1,081 2,070 quote 0.23 -0.70 3.00 0.00 0.72 10.00
quote 0.00 0.00 0.00 1,057 1,072 2,080 quote 0.10 -0.80 1.00 0.00 0.74 145.00
quote 0.00 0.00 0.00 1,047 1,062 2,090 quote 0.95 0.00 15.00 0.00 0.75 305.00
quote 1,051 6.50 2.00 1,037 1,052 3.00 2,100 quote 0.22 -0.77 2.00 0.00 0.76 97.00
quote 0.00 0.00 0.00 1,027 1,042 2,110 quote 1.29 0.00 0.00 0.00 0.78 1.00
quote 0.00 0.00 0.00 1,017 1,033 2,120 quote 0.68 0.00 0.00 0.00 0.80 2.00
quote 0.00 0.00 0.00 1,007 1,023 2,130 quote 0.71 0.00 0.00 0.00 0.81 2.00
quote 0.00 0.00 0.00 996.95 1,011 2,140 quote 1.50 0.00 2.00 0.00 0.83 5.00
quote 0.00 0.00 0.00 987.05 1,002 2,150 quote 0.55 -0.62 10.00 0.01 0.85 18.00
quote 1,157 0.00 0.00 977.15 991.70 1.00 2,160 quote 0.00 0.00 0.00 0.01 0.86
quote 0.00 0.00 0.00 967.65 981.40 2,170 quote 0.76 -0.68 1.00 0.01 0.88 1.00
quote 0.00 0.00 0.00 960.50 971.55 2,180 quote 0.31 0.00 6.00 0.02 0.90 6.00
quote 0.00 0.00 0.00 947.90 960.85 2,190 quote 0.48 0.00 5.00 0.04 0.92 5.00
quote 0.00 0.00 0.00 936.20 951.80 2,200 quote 0.41 -0.74 96.00 0.05 0.94 65.00
quote 0.00 0.00 0.00 927.10 940.85 2,210 quote 0.41 -0.37 81.00 0.07 0.97 39.00
quote 1,071 0.00 0.00 917.05 930.95 1.00 2,220 quote 0.42 -0.36 437.00 0.15 0.65 217.00
quote 872.50 0.00 1.00 907.15 921.75 1.00 2,230 quote 0.49 -0.94 76.00 0.11 1.01 37.00
quote 0.00 0.00 0.00 897.10 911.90 2,240 quote 0.49 -1.04 46.00 0.13 1.04 25.00
quote 0.00 0.00 0.00 887.35 901.70 2,250 quote 0.51 -2.02 320.00 0.16 1.06 217.00
quote 0.00 0.00 0.00 878.10 891.50 2,260 quote 0.67 0.00 120.00 0.18 1.09 60.00
quote 0.00 0.00 0.00 867.20 882.25 2,270 quote 0.59 -1.39 34.00 0.20 1.12 16.00
quote 0.00 0.00 0.00 856.50 872.00 2,280 quote 0.64 -1.38 2.00 0.33 0.75 6.00
quote 0.00 0.00 0.00 848.20 862.05 2,290 quote 1.25 0.00 0.00 0.35 0.80 3.00
quote 0.00 0.00 0.00 836.50 852.10 2,300 quote 0.73 -1.18 2.00 0.38 0.84 19.00
quote 0.00 0.00 0.00 827.35 841.15 2,310 quote 0.00 0.00 0.00 0.40 0.89
quote 0.00 0.00 0.00 817.40 831.30 2,320 quote 0.90 0.00 0.00 0.43 0.94 3.00
quote 0.00 0.00 0.00 807.45 822.15 2,330 quote 0.00 0.00 0.00 0.45 0.99
quote 0.00 0.00 0.00 797.60 811.25 2,340 quote 0.00 0.00 0.00 0.48 1.04
quote 745.90 0.00 9.00 787.55 802.25 1.00 2,350 quote 1.10 -1.59 8.00 0.51 1.09 12.00
quote 0.00 0.00 0.00 777.55 793.60 2,360 quote 1.11 -3.09 1.00 0.54 1.15 4.00
quote 0.00 0.00 0.00 768.55 782.40 2,370 quote 0.94 -0.30 2.00 0.57 1.20 9.00
quote 0.00 0.00 0.00 757.65 772.35 2,380 quote 1.16 -1.72 2.00 0.60 1.26 5.00
quote 0.00 0.00 0.00 747.85 763.50 2,390 quote 1.00 -2.25 7.00 0.63 1.31 9.00
quote 750.95 0.00 0.00 737.75 752.50 2.00 2,400 quote 1.07 -1.83 51.00 0.80 1.37 146.00
quote 0.00 0.00 0.00 728.50 742.45 2,410 quote 5.05 0.00 4.00 0.69 1.43 5.00
quote 694.21 18.10 10.00 717.95 732.50 10.00 2,420 quote 1.15 -2.95 6.00 0.73 1.49 11.00
quote 692.82 31.17 6.00 708.60 723.35 14.00 2,430 quote 2.04 -3.31 1.00 0.76 1.55 15.00
quote 667.18 0.00 5.00 699.05 713.40 15.00 2,440 quote 2.06 -2.94 5.00 0.81 1.61 15.00
quote 657.65 0.00 1.00 691.50 702.40 1.00 2,450 quote 1.90 -2.00 1.00 0.86 1.68 30.00
quote 0.00 0.00 0.00 678.10 692.70 2,460 quote 4.35 0.00 2.00 0.92 1.74 9.00
quote 0.00 0.00 0.00 669.15 682.70 2,470 quote 2.20 -1.70 6.00 0.97 1.80 17.00
quote 633.83 63.28 11.00 658.20 672.80 12.00 2,480 quote 2.10 0.00 0.00 1.03 1.87 3.00
quote 616.71 14.11 10.00 648.30 662.90 25.00 2,490 quote 1.59 -2.31 3.00 1.09 1.94 6.00
quote 589.55 0.00 0.00 638.35 653.00 2.00 2,500 quote 1.61 -2.69 18.00 1.16 2.00 81.00
quote 0.00 0.00 0.00 628.35 643.05 2,510 quote 1.50 -1.31 1.00 1.24 2.04 11.00
quote 603.13 0.00 15.00 618.55 632.90 15.00 2,520 quote 2.01 -5.29 1.00 1.30 2.13 2.00
quote 548.00 0.00 0.00 608.55 624.35 12.00 2,530 quote 4.91 0.00 0.00 1.38 2.19 8.00
quote 0.00 0.00 0.00 601.85 614.55 2,540 quote 2.36 -2.89 3.00 1.46 2.27 5.00
quote 529.95 0.00 1.00 592.10 603.30 2.00 2,550 quote 2.25 -2.50 55.00 1.53 2.17 56.00
quote 0.00 0.00 0.00 580.25 594.60 2,560 quote 2.55 -2.98 4.00 1.61 2.42 15.00
quote 534.27 0.00 20.00 569.10 584.35 11.00 2,570 quote 2.26 -6.09 4.00 1.68 2.53 6.00
quote 0.00 0.00 0.00 558.90 574.70 2,580 quote 5.30 0.00 10.00 1.79 2.48 8.00
quote 487.71 0.00 7.00 549.10 563.35 21.00 2,590 quote 3.45 -3.50 14.00 1.88 2.64 17.00
quote 509.32 28.12 18.00 542.70 552.50 11.00 2,600 quote 2.69 -2.86 40.00 2.13 2.52 69.00
quote 0.00 0.00 0.00 529.95 545.10 2,610 quote 3.90 -1.95 2.00 2.26 2.62 10.00
quote 568.50 0.00 0.00 522.75 532.55 1.00 2,620 quote 3.30 -3.85 5.00 2.36 2.73 44.00
quote 0.00 0.00 0.00 512.85 523.80 2,630 quote 3.78 -2.92 5.00 2.47 2.84 42.00
quote 0.00 0.00 0.00 499.40 513.90 2,640 quote 4.06 -1.99 34.00 2.56 2.95 106.00
quote 471.20 0.00 1.00 489.50 505.25 3.00 2,650 quote 3.30 -4.80 73.00 2.70 3.10 66.00
quote 0.00 0.00 0.00 480.90 493.10 2,660 quote 3.65 -2.80 10.00 2.82 3.20 18.00
quote 0.00 0.00 0.00 471.00 483.25 2,670 quote 3.55 -4.53 6.00 2.98 3.35 21.00
quote 636.10 0.00 0.00 463.65 473.20 1.00 2,680 quote 3.70 -6.55 7.00 3.05 3.45 16.00
quote 620.00 0.00 0.00 450.05 463.45 9.00 2,690 quote 3.45 -0.35 1.00 3.20 3.60 21.00
quote 430.83 55.38 1.00 443.85 453.40 3.00 2,700 quote 3.85 -4.35 140.00 3.35 3.75 153.00
quote 0.00 0.00 0.00 433.95 443.75 2,710 quote 3.99 -6.96 10.00 3.50 3.90 29.00
quote 0.00 0.00 0.00 420.55 436.50 2,720 quote 10.10 0.00 3.00 3.60 4.05 37.00
quote 0.00 0.00 0.00 414.10 425.60 2,730 quote 5.99 -4.26 4.00 3.75 4.20 18.00
quote 368.05 16.50 2.00 401.95 414.25 4.00 2,740 quote 4.40 -6.30 16.00 3.90 4.35 46.00
quote 379.95 25.10 4.00 391.10 407.00 6.00 2,750 quote 4.90 -6.28 72.00 4.10 4.55 94.00
quote 390.50 0.00 0.00 384.70 394.45 1.00 2,760 quote 5.05 -4.94 44.00 4.25 4.70 86.00
quote 338.78 -37.17 2.00 371.50 387.10 4.00 2,770 quote 5.30 -5.14 10.00 4.45 4.90 73.00
quote 344.61 -1.77 6.00 362.75 375.95 16.00 2,780 quote 5.07 -7.85 29.00 4.60 5.10 73.00
quote 327.80 -9.25 2.00 355.45 364.70 2.00 2,790 quote 5.80 -8.95 34.00 4.80 5.25 108.00
quote 327.43 0.00 28.00 345.75 353.70 41.00 2,800 quote 5.14 -0.42 1.00 5.00 5.45 252.00
quote 274.50 0.00 1.00 335.95 344.05 10.00 2,810 quote 6.05 -7.15 36.00 5.25 5.70 124.00
quote 310.52 44.77 17.00 326.20 334.85 30.00 2,820 quote 6.05 -7.60 13.00 5.45 5.95 120.00
quote 279.20 0.00 1.00 316.40 324.20 2.00 2,830 quote 6.40 -8.25 33.00 5.70 6.20 171.00
quote 257.60 0.00 3.00 305.20 315.60 2.00 2,840 quote 6.65 -8.80 13.00 5.95 6.45 157.00
quote 285.85 49.20 2.00 294.85 307.10 3.00 2,850 quote 7.05 -9.27 116.00 6.20 6.70 172.00
quote 253.15 -2.40 2.00 286.30 295.90 4.00 2,860 quote 7.17 -7.96 85.00 6.50 7.00 167.00
quote 249.90 11.15 2.00 275.25 287.45 1.00 2,870 quote 7.40 -11.75 41.00 6.85 7.35 130.00
quote 260.30 30.30 6.00 267.45 276.80 4.00 2,880 quote 8.60 -8.05 41.00 7.20 7.70 120.00
quote 242.11 0.00 0.00 256.45 268.05 25.00 2,890 quote 8.45 -9.10 52.00 7.55 8.10 159.00
quote 251.30 21.30 2.00 245.60 260.55 38.00 2,900 quote 8.90 -12.99 398.00 8.00 8.50 490.00
quote 227.00 0.00 1.00 236.05 251.20 3.00 2,910 quote 8.61 -0.54 3.00 8.45 9.00 252.00
quote 211.22 7.02 12.00 229.80 236.65 29.00 2,920 quote 9.14 -0.52 3.00 8.85 9.50 273.00
quote 205.20 10.50 2.00 220.35 227.35 16.00 2,930 quote 10.62 -13.83 76.00 9.40 10.10 224.00
quote 198.45 12.26 2.00 211.00 219.15 8.00 2,940 quote 11.28 -17.36 184.00 10.05 10.70 270.00
quote 209.00 18.00 8.00 201.45 208.40 16.00 2,950 quote 11.44 -17.06 138.00 10.70 11.45 340.00
quote 170.75 13.30 1.00 192.65 199.65 6.00 2,960 quote 14.05 -17.77 109.00 11.50 12.25 269.00
quote 191.49 43.24 4.00 183.45 190.50 18.00 2,970 quote 15.05 -18.82 135.00 12.30 13.10 347.00
quote 182.45 29.70 11.00 174.60 181.00 47.00 2,980 quote 13.65 -1.20 7.00 13.20 14.05 902.00
quote 169.53 15.61 11.00 165.90 172.10 50.00 2,990 quote 15.70 -21.93 172.00 14.30 15.10 857.00
quote 159.75 25.60 14.00 157.00 163.15 15.00 3,000 quote 16.85 -23.15 232.00 15.50 16.30 297.00
quote 137.10 5.85 1.00 148.55 154.20 3.00 3,010 quote 19.10 -23.15 57.00 16.75 17.65 73.00
quote 125.82 7.67 8.00 140.15 145.55 11.00 3,020 quote 20.20 -23.35 61.00 18.20 19.15 69.00
quote 126.73 -1.07 5.00 131.85 137.00 2.00 3,030 quote 23.00 -27.63 75.00 19.80 20.80 108.00
quote 123.98 12.49 19.00 123.65 128.75 16.00 3,040 quote 23.50 -30.00 91.00 21.55 22.60 128.00
quote 116.50 6.90 64.00 115.60 120.50 79.00 3,050 quote 25.50 -25.15 226.00 23.55 24.65 251.00
quote 113.32 20.62 19.00 111.90 116.75 27.00 3,055 quote 27.14 -28.91 98.00 24.60 25.70 97.00
quote 110.18 0.69 1.00 108.10 112.80 42.00 3,060 quote 28.10 -32.80 111.00 25.70 26.85 103.00
quote 104.15 7.30 16.00 104.30 108.90 18.00 3,065 quote 31.10 -34.22 50.00 26.85 28.05 59.00
quote 102.82 -3.38 1.00 100.65 105.10 35.00 3,070 quote 31.60 -34.26 504.00 28.05 29.30 206.00
quote 102.10 9.40 12.00 96.80 101.15 15.00 3,075 quote 31.89 -42.11 149.00 29.35 30.60 199.00
quote 99.47 11.52 43.00 93.20 97.50 52.00 3,080 quote 33.30 -36.10 64.00 30.65 31.95 101.00
quote 89.80 1.80 22.00 89.80 93.85 39.00 3,085 quote 36.80 -43.41 35.00 32.05 33.40 35.00
quote 88.47 -3.98 1.00 86.70 90.15 56.00 3,090 quote 36.50 -37.50 425.00 33.55 34.85 173.00
quote 86.60 5.45 23.00 83.05 86.70 25.00 3,095 quote 39.70 -37.30 75.00 35.05 36.45 138.00
quote 84.00 -1.25 2.00 79.95 83.30 149.00 3,100 quote 37.70 -41.50 243.00 36.65 38.05 265.00
quote 82.05 6.05 70.00 75.95 79.95 45.00 3,105 quote 43.40 -29.45 54.00 38.30 39.75 46.00
quote 76.59 6.75 150.00 73.50 76.65 63.00 3,110 quote 41.80 -41.60 75.00 40.05 41.50 158.00
quote 72.84 3.45 233.00 70.25 73.50 92.00 3,115 quote 45.00 -41.05 192.00 41.85 43.40 92.00
quote 68.62 -2.93 1.00 67.30 70.35 71.00 3,120 quote 50.30 -34.27 275.00 43.70 45.35 115.00
quote 67.35 4.99 143.00 64.20 67.15 107.00 3,125 quote 51.60 -35.47 95.00 45.65 47.35 91.00
quote 62.47 -4.19 1.00 61.45 64.20 136.00 3,130 quote 51.20 -38.45 45.00 47.65 49.45 191.00
quote 63.36 2.46 66.00 58.65 61.20 32.00 3,135 quote 50.75 -47.25 39.00 49.80 51.65 165.00
quote 57.50 -2.65 1.00 55.70 58.45 48.00 3,140 quote 55.50 -39.52 77.00 51.90 53.90 117.00
quote 54.35 4.15 61.00 52.90 55.75 34.00 3,145 quote 55.10 -52.65 24.00 54.10 56.25 30.00
3,147 Current price as of 3/02/2021 09:46:04 AM
quote 54.17 2.02 450.00 50.55 53.00 175.00 3,150 quote 58.54 -46.98 80.00 56.50 58.65 118.00
quote 52.20 1.85 73.00 47.90 50.50 110.00 3,155 quote 60.85 -42.35 36.00 59.00 61.15 49.00
quote 48.70 0.00 1.00 45.70 47.90 108.00 3,160 quote 61.75 -1.20 20.00 61.30 63.80 63.00
quote 46.00 0.05 3.00 43.30 45.50 36.00 3,165 quote 65.50 -60.80 35.00 64.00 66.45 27.00
quote 45.00 -2.45 50.00 40.85 43.15 64.00 3,170 quote 69.05 -1.57 20.00 66.65 69.20 42.00
quote 41.55 -4.00 89.00 38.80 40.90 70.00 3,175 quote 69.60 -50.50 31.00 69.40 72.05 35.00
quote 39.20 -3.29 44.00 37.15 38.75 68.00 3,180 quote 72.70 -53.65 30.00 72.20 74.95 71.00
quote 37.45 -0.80 23.00 35.10 36.95 38.00 3,185 quote 76.45 -43.75 5.00 75.00 77.95 7.00
quote 35.90 -6.95 28.00 33.15 34.95 47.00 3,190 quote 80.85 -35.91 108.00 78.00 81.05 195.00
quote 34.85 -6.30 35.00 31.30 33.00 56.00 3,195 quote 88.35 -58.28 18.00 81.05 84.20 54.00
quote 30.50 -2.50 3.00 29.50 31.10 689.00 3,200 quote 88.20 -43.51 102.00 84.15 87.55 671.00
quote 31.00 -2.00 49.00 27.80 29.45 180.00 3,205 quote 90.75 -56.85 20.00 87.40 91.80 387.00
quote 28.88 -5.75 110.00 26.15 27.65 195.00 3,210 quote 95.29 -49.62 37.00 90.55 95.35 452.00
quote 27.50 -2.50 18.00 24.60 26.05 107.00 3,215 quote 127.22 -24.05 15.00 93.95 98.80 100.00
quote 25.15 -3.07 63.00 23.10 24.55 97.00 3,220 quote 98.50 -68.65 7.00 97.40 102.40 229.00
quote 22.60 -2.80 1.00 21.75 23.10 117.00 3,225 quote 111.40 -57.48 2.00 100.95 106.00 50.00
quote 23.25 -1.62 41.00 20.40 21.70 96.00 3,230 quote 105.48 -48.99 23.00 104.65 109.70 90.00
quote 20.95 -2.55 26.00 19.15 20.40 49.00 3,235 quote 157.50 0.00 7.00 108.30 113.45 77.00
quote 18.85 -1.17 1.00 17.95 19.15 89.00 3,240 quote 125.25 -38.91 5.00 112.05 117.30 74.00
3,245 quote 121.87 -36.38 14.00 115.90 121.20 94.00
3,250 quote 123.63 -45.57 30.00 119.95 125.45 194.00
3,255 quote 134.10 -32.00 10.00 123.55 129.35 37.00
3,265 quote 137.00 -45.64 3.00 128.55 140.80 47.00
3,270 quote 155.56 -47.54 11.00 132.65 142.05 95.00
3,275 quote 150.80 -41.75 15.00 139.75 146.10 51.00
quote 11.80 -5.20 38.00 10.10 10.80 101.00 3,285 quote 180.28 -28.44 1.00 148.60 156.00 21.00
3,295 quote 162.65 -50.84 3.00 154.25 166.50 23.00
3,300 quote 165.25 -51.95 25.00 158.60 170.45 167.00
quote 8.50 -0.60 11.00 7.80 8.40 699.00 3,305 quote 224.03 0.00 1.00 165.20 173.55 75.00
quote 8.60 -3.41 102.00 7.30 7.90 181.00 3,310 quote 196.00 -32.96 8.00 170.35 177.40 36.00
quote 7.88 -5.02 57.00 6.85 7.45 106.00 3,315 quote 187.15 -49.59 10.00 175.25 182.45 53.00
quote 8.05 -4.37 64.00 6.45 7.00 135.00 3,320 quote 252.66 0.00 1.00 179.80 188.00 113.00
quote 6.85 -3.96 95.00 6.05 6.60 106.00 3,325 quote 183.70 -62.56 10.00 181.35 193.80 115.00
quote 6.58 -4.45 71.00 5.70 6.25 127.00 3,330 quote 203.40 0.00 0.00 187.40 195.55 18.00
quote 6.55 -3.65 28.00 5.35 5.90 31.00 3,335 quote 248.97 0.00 0.00 192.20 200.25 18.00
3,340 quote 238.80 -30.15 2.00 196.95 204.80 42.00
quote 6.00 -3.26 30.00 4.75 5.25 60.00 3,345 quote 228.53 0.00 0.00 201.10 211.90 6.00
3,350 quote 208.41 -40.30 18.00 204.45 217.65 120.00
quote 4.40 -4.97 10.00 4.25 4.75 79.00 3,355 quote 104.99 0.00 0.00 211.20 220.30 4.00
quote 5.02 -3.98 32.00 4.05 4.50 117.00 3,360 quote 182.06 0.00 0.00 216.35 225.80 18.00
quote 4.65 -3.08 19.00 3.80 4.25 36.00 3,365 quote 250.95 120.65 1.00 220.30 228.75 7.00
quote 4.30 -3.23 20.00 3.65 4.05 35.00 3,370 quote 232.36 -52.19 2.00 225.40 235.20 12.00
quote 4.19 -2.86 176.00 3.45 3.85 132.00 3,375 quote 289.15 0.00 5.00 230.40 238.35 10.00
quote 3.95 -2.95 26.00 3.30 3.65 66.00 3,380 quote 251.38 14.18 18.00 235.10 243.20 17.00
quote 3.95 -2.87 7.00 3.15 3.50 28.00 3,385 quote 122.65 0.00 0.00 239.80 248.05 4.00
quote 3.65 -3.34 22.00 3.00 3.35 77.00 3,390 quote 282.05 0.00 2.00 243.65 253.25 6.00
quote 6.30 0.00 8.00 2.79 3.25 42.00 3,395 quote 294.10 0.40 1.00 248.80 261.45 5.00
quote 3.20 -2.25 578.00 2.70 3.10 600.00 3,400 quote 256.31 -62.42 28.00 253.50 262.60 94.00
quote 3.10 -2.99 55.00 2.59 2.96 67.00 3,405 quote 134.75 0.00 0.00 258.20 267.65 1.00
quote 2.98 -2.52 40.00 2.47 2.84 119.00 3,410 quote 275.58 -38.38 1.00 263.10 272.50 8.00
quote 2.80 -2.05 26.00 2.35 2.73 103.00 3,415 quote 345.52 0.00 1.00 268.00 277.35 2.00
quote 2.66 -2.94 68.00 2.45 2.63 71.00 3,420 quote 285.05 0.00 0.00 272.75 282.40 5.00
quote 2.63 -2.37 33.00 2.18 2.57 43.00 3,425 quote 281.85 0.00 0.00 277.85 287.20 1.00
quote 2.50 -2.97 26.00 2.08 2.48 39.00 3,430 quote 181.00 0.00 0.00 282.10 292.20 2.00
quote 2.49 -2.31 2.00 2.00 2.40 27.00 3,435 quote 0.00 0.00 0.00 287.60 297.00
quote 2.47 -1.73 10.00 1.92 2.32 38.00 3,440 quote 295.54 40.88 6.00 292.20 301.30 7.00
quote 2.00 -2.85 5.00 1.85 2.25 38.00 3,445 quote 208.75 0.00 0.00 297.45 306.90 1.00
quote 1.94 -0.34 4.00 1.80 2.18 132.00 3,450 quote 349.92 55.05 20.00 302.35 311.90 28.00
quote 2.15 -2.30 4.00 1.72 2.41 30.00 3,455 quote 188.35 0.00 0.00 307.20 316.95 2.00
quote 1.90 -1.99 10.00 1.66 2.33 31.00 3,460 quote 0.00 0.00 0.00 312.20 321.80
quote 2.01 -3.54 5.00 1.56 2.02 58.00 3,465 quote 356.35 0.00 0.00 316.85 326.95 6.00
quote 2.10 -2.35 1.00 1.55 2.20 58.00 3,470 quote 390.00 0.00 0.00 321.75 331.90 3.00
quote 1.72 -2.19 35.00 1.44 2.14 62.00 3,475 quote 321.45 0.00 0.00 326.75 339.20 10.00
quote 1.76 -2.14 13.00 1.39 2.08 27.00 3,480 quote 379.45 96.70 20.00 331.80 343.90 26.00
quote 4.15 0.00 1.00 1.34 2.03 8.00 3,485 quote 192.40 0.00 0.00 337.00 346.45 1.00
quote 1.71 -2.06 7.00 1.37 1.98 36.00 3,490 quote 296.75 0.00 0.00 341.90 351.55 1.00
quote 1.64 -5.11 24.00 1.33 1.93 79.00 3,495 quote 257.35 0.00 0.00 346.65 356.50 1.00
quote 1.64 -1.31 400.00 1.30 1.88 630.00 3,500 quote 355.21 -54.27 6.00 350.75 363.80 11.00
quote 1.51 -1.32 50.00 1.22 1.79 55.00 3,510 quote 370.15 0.00 0.00 361.00 371.30
quote 1.51 -1.54 35.00 1.25 1.71 70.00 3,520 quote 395.18 19.65 10.00 370.60 383.50 11.00
quote 1.23 -1.92 4.00 1.09 1.63 8.00 3,530 quote 389.50 0.00 0.00 380.50 393.45 1.00
quote 1.30 -1.70 46.00 0.92 1.56 76.00 3,540 quote 0.00 0.00 0.00 390.45 403.40
quote 1.31 0.02 2.00 0.87 1.49 39.00 3,550 quote 415.00 0.00 0.00 400.45 413.35 3.00
quote 1.22 -1.41 46.00 0.81 1.44 62.00 3,560 quote 256.35 0.00 0.00 411.10 421.40 1.00
quote 1.47 -1.15 3.00 0.76 1.38 6.00 3,570 quote 0.00 0.00 0.00 421.10 431.35
quote 1.05 -1.68 15.00 0.71 1.65 69.00 3,580 quote 0.00 0.00 0.00 430.30 443.25
quote 2.49 0.00 3.00 0.68 1.60 3.00 3,590 quote 0.00 0.00 0.00 440.25 453.20
quote 1.00 -1.19 55.00 0.65 1.56 238.00 3,600 quote 292.60 0.00 0.00 451.05 461.15 2.00
quote 0.83 -0.16 2.00 0.58 1.48 49.00 3,620 quote 439.35 0.00 0.00 470.15 484.00 1.00
quote 1.00 -0.81 16.00 0.53 1.42 97.00 3,640 quote 0.00 0.00 0.00 490.10 503.95
quote 0.74 -1.02 3.00 0.47 1.36 51.00 3,660 quote 0.00 0.00 0.00 510.00 523.90
quote 0.81 -0.81 10.00 0.42 1.31 26.00 3,680 quote 0.00 0.00 0.00 530.05 543.90
quote 0.70 -0.75 245.00 0.37 0.90 248.00 3,700 quote 427.90 0.00 0.00 549.95 563.20 3.00
quote 0.54 -0.57 102.00 0.33 1.23 155.00 3,720 quote 447.40 0.00 0.00 570.00 583.70 3.00
quote 0.58 -0.66 40.00 0.29 1.20 150.00 3,740 quote 553.72 0.00 0.00 590.05 602.90 1.00
quote 0.65 -0.65 23.00 0.25 1.18 28.00 3,760 quote 0.00 0.00 0.00 608.05 620.70
quote 0.60 -0.75 4.00 0.21 1.14 42.00 3,780 quote 0.00 0.00 0.00 628.90 643.00
quote 0.54 -0.66 35.00 0.50 1.10 110.00 3,800 quote 0.00 0.00 0.00 648.95 662.90
quote 0.52 -3.18 7.00 0.14 1.06 16.00 3,820 quote 0.00 0.00 0.00 667.80 683.75
quote 0.55 -0.50 5.00 0.29 1.02 14.00 3,840 quote 0.00 0.00 0.00 689.20 703.80
quote 0.48 -0.37 14.00 0.08 0.99 25.00 3,860 quote 0.00 0.00 0.00 709.05 723.85
quote 0.87 0.00 30.00 0.05 0.95 28.00 3,880 quote 0.00 0.00 0.00 729.40 740.55
quote 0.41 -0.37 1.00 0.02 0.60 104.00 3,900 quote 0.00 0.00 0.00 749.15 763.85
quote 0.45 -1.05 33.00 0.01 0.89 31.00 3,920 quote 815.95 0.00 0.00 769.15 783.75 1.00
quote 0.66 0.00 3.00 0.01 0.87 33.00 3,940 quote 0.00 0.00 0.00 789.30 804.65
quote 0.40 -0.85 1.00 0.01 0.84 11.00 3,960 quote 853.62 43.92 138.00 808.85 825.65 63.00
quote 0.31 -0.92 144.00 0.01 0.82 67.00 3,980 quote 860.15 -50.35 2.00 830.15 843.75 2.00
quote 0.39 -0.11 33.00 0.01 0.35 235.00 4,000 quote 0.00 0.00 0.00 849.10 863.80
quote 0.40 0.00 76.00 0.01 0.74 106.00 4,050 quote 0.00 0.00 0.00 900.00 912.35
quote 0.35 -0.05 21.00 0.01 0.69 97.00 4,100 quote 0.00 0.00 0.00 947.75 963.55
quote 0.44 0.00 56.00 0.01 0.65 30.00 4,150 quote 0.00 0.00 0.00 998.20 1,015
quote 0.40 0.00 0.00 0.01 0.62 56.00 4,200 quote 0.00 0.00 0.00 1,048 1,064
quote 0.18 -0.33 10.00 0.01 0.51 17.00 4,250 quote 1,049 0.00 0.00 1,100 1,114
quote 0.20 -0.02 10.00 0.00 0.56 51.00 4,300 quote 1,198 0.00 2.00 1,150 1,160
quote 1.71 0.00 0.00 0.00 0.54 6.00 4,350 quote 0.00 0.00 0.00 1,200 1,214
quote 1.00 0.00 0.00 0.01 0.52 30.00 4,400 quote 0.00 0.00 0.00 1,248 1,265
quote 0.32 0.00 0.00 0.01 0.50 11.00 4,450 quote 0.00 0.00 0.00 1,299 1,313
quote 0.31 0.00 2.00 0.01 0.48 53.00 4,500 quote 0.00 0.00 0.00 1,350 1,363
quote 0.08 -0.10 32.00 0.01 0.14 36.00 4,600 quote 0.00 0.00 0.00 1,448 1,464
quote 0.17 0.00 0.00 0.00 0.44 62.00 4,700 quote 0.00 0.00 0.00 1,548 1,564
quote 0.34 0.00 0.00 0.00 0.42 142.00 4,800 quote 0.00 0.00 0.00 1,650 1,664
quote 0.14 0.09 8.00 0.00 0.42 557.00 4,900 quote 0.00 0.00 0.00 1,750 1,764
quote 0.06 -0.02 103.00 0.00 0.10 688.00 5,000 quote 0.00 0.00 0.00 1,848 1,864
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,676 0.00 0.00 1,677 1,687 15.00 1,460 quote 0.14 -0.02 4.00 0.00 0.25 400.00
quote 1,843 0.00 0.00 1,658 1,667 2.00 1,480 quote 0.20 0.00 5.00 0.00 0.26 364.00
quote 1,625 0.00 0.00 1,638 1,652 1.00 1,500 quote 0.15 -0.05 1.00 0.00 0.18 387.00
quote 1,616 0.00 0.00 1,618 1,627 1.00 1,520 quote 0.19 0.00 2.00 0.00 0.27 71.00
quote 1,683 0.00 0.00 1,598 1,613 1.00 1,540 quote 0.11 0.00 0.00 0.00 0.27 75.00
quote 1,477 0.00 0.00 1,578 1,593 1.00 1,560 quote 0.20 0.00 0.00 0.00 0.28 25.00
quote 1,458 0.00 0.00 1,557 1,571 2.00 1,580 quote 0.24 0.00 1.00 0.00 0.28 15.00
quote 1,614 0.00 0.00 1,538 1,553 59.00 1,600 quote 0.26 0.00 1.00 0.00 0.29 276.00
quote 1,516 0.00 0.00 1,517 1,532 5.00 1,620 quote 0.24 0.00 0.00 0.00 0.30 32.00
quote 0.00 0.00 0.00 1,497 1,512 1,640 quote 0.38 0.00 0.00 0.00 0.31 34.00
quote 1,503 0.00 0.00 1,477 1,493 1.00 1,660 quote 0.42 0.00 0.00 0.00 0.32 90.00
quote 1,393 0.00 0.00 1,457 1,472 2.00 1,680 quote 0.51 0.00 0.00 0.00 0.33 137.00
quote 1,398 0.00 1.00 1,437 1,453 108.00 1,700 quote 0.04 0.00 0.00 0.09 0.34 141.00
quote 1,539 0.00 0.00 1,428 1,443 1.00 1,710 quote 0.20 0.00 0.00 0.00 0.34 17.00
quote 0.00 0.00 0.00 1,418 1,431 1,720 quote 0.23 0.00 0.00 0.00 0.35 34.00
quote 1,316 0.00 3.00 1,408 1,422 3.00 1,730 quote 1.03 0.00 0.00 0.00 0.36 22.00
quote 1,306 0.00 2.00 1,397 1,413 6.00 1,740 quote 0.88 0.00 0.00 0.00 0.36 15.00
quote 1,398 0.00 0.00 1,387 1,403 1.00 1,750 quote 0.25 0.00 0.00 0.00 0.37 22.00
quote 1,638 0.00 0.00 1,377 1,389 9.00 1,760 quote 1.17 0.00 0.00 0.00 0.38 23.00
quote 1,500 0.00 0.00 1,368 1,383 2.00 1,770 quote 0.00 0.00 0.00 0.00 0.38
quote 1,412 0.00 0.00 1,358 1,373 17.00 1,780 quote 0.78 0.00 0.00 0.00 0.39 41.00
quote 1,313 -254.75 7.00 1,347 1,361 7.00 1,790 quote 0.37 -0.08 2.00 0.00 0.40 2.00
quote 1,553 0.00 0.00 1,338 1,353 21.00 1,800 quote 0.21 -0.43 2.00 0.22 0.41 369.00
quote 1,263 0.00 0.00 1,328 1,343 3.00 1,810 quote 0.71 0.00 2.00 0.00 0.42 31.00
quote 1,252 0.00 0.00 1,318 1,333 25.00 1,820 quote 0.46 0.00 0.00 0.00 0.43 15.00
quote 1,238 0.00 0.00 1,308 1,323 1.00 1,830 quote 0.50 0.00 0.00 0.00 0.44 3.00
quote 1,225 0.00 0.00 1,297 1,312 14.00 1,840 quote 0.98 0.00 4.00 0.01 0.45 43.00
quote 0.00 0.00 0.00 1,288 1,302 1,850 quote 0.30 0.00 3.00 0.02 0.46 14.00
quote 1,439 0.00 0.00 1,277 1,294 2.00 1,860 quote 0.30 -0.10 4.00 0.03 0.47 41.00
quote 1,230 -170.90 2.00 1,267 1,282 3.00 1,870 quote 0.33 -0.08 1.00 0.04 0.48 9.00
quote 0.00 0.00 0.00 1,257 1,270 1,880 quote 0.40 0.00 0.00 0.10 0.49 24.00
quote 0.00 0.00 0.00 1,247 1,263 1,890 quote 0.42 0.00 0.00 0.06 0.50 1.00
quote 1,284 0.00 0.00 1,238 1,252 72.00 1,900 quote 0.97 0.00 6.00 0.07 0.52 479.00
quote 1,180 0.00 0.00 1,227 1,243 1.00 1,910 quote 0.41 0.00 0.00 0.09 0.53 4.00
quote 1,318 0.00 0.00 1,218 1,233 1.00 1,920 quote 1.20 0.00 0.00 0.10 0.54 17.00
quote 0.00 0.00 0.00 1,207 1,223 1,930 quote 0.59 0.00 0.00 0.12 0.55 9.00
quote 1,251 0.00 0.00 1,198 1,213 3.00 1,940 quote 1.24 0.00 0.00 0.13 0.57 37.00
quote 1,112 0.00 2.00 1,187 1,201 2.00 1,950 quote 1.14 0.00 5.00 0.14 0.59 23.00
quote 1,155 -73.20 1.00 1,177 1,192 28.00 1,960 quote 0.41 -0.17 6.00 0.16 0.60 57.00
quote 0.00 0.00 0.00 1,168 1,183 1,970 quote 0.46 -0.22 7.00 0.18 0.61 87.00
quote 1,124 0.00 4.00 1,158 1,173 4.00 1,980 quote 0.51 -0.14 6.00 0.19 0.63 217.00
quote 1,114 0.00 5.00 1,148 1,163 5.00 1,990 quote 0.43 -1.26 102.00 0.21 0.66 62.00
quote 1,077 0.00 1.00 1,138 1,153 42.00 2,000 quote 0.47 -0.87 84.00 0.49 0.55 1,571
quote 962.10 0.00 2.00 1,038 1,053 10.00 2,100 quote 0.80 -1.53 10.00 0.45 0.89 320.00
quote 916.58 0.00 4.00 938.60 953.80 24.00 2,200 quote 1.10 0.03 2.00 0.81 1.21 658.00
quote 781.27 0.00 2.00 838.65 854.40 17.00 2,300 quote 1.52 -0.02 1.00 1.27 1.69 574.00
quote 741.00 0.00 0.00 740.05 754.65 43.00 2,400 quote 2.28 -2.97 89.00 2.00 2.35 561.00
quote 633.00 9.15 1.00 641.30 654.50 73.00 2,500 quote 3.31 -3.14 1,149 3.00 3.30 1,962
quote 620.60 0.00 0.00 590.85 606.90 31.00 2,550 quote 3.95 -3.60 90.00 3.50 3.90 670.00
quote 514.00 12.25 2.00 542.55 555.80 122.00 2,600 quote 4.40 -0.35 7.00 4.20 4.55 857.00
quote 500.00 48.95 1.00 492.65 507.85 38.00 2,650 quote 5.20 -0.21 2.00 5.00 5.35 714.00
quote 433.05 14.95 7.00 443.80 459.00 107.00 2,700 quote 6.55 -6.70 171.00 6.10 6.40 1,725
quote 400.57 31.97 3.00 396.90 404.85 94.00 2,750 quote 8.23 -8.27 504.00 7.35 7.80 1,180
quote 354.00 36.35 32.00 346.40 356.55 191.00 2,800 quote 9.30 -0.52 1.00 9.10 9.65 2,094
quote 308.80 30.30 46.00 300.45 309.00 135.00 2,850 quote 12.64 -12.57 196.00 11.50 12.20 1,829
quote 259.85 28.53 65.00 254.25 262.55 180.00 2,900 quote 15.00 -0.80 2.00 15.10 15.80 2,447
quote 246.55 25.80 9.00 247.25 253.45 85.00 2,910 quote 16.27 -0.48 1.00 16.00 16.85 1,227
quote 237.65 18.46 12.00 235.95 244.40 53.00 2,920 quote 17.38 -0.55 8.00 17.00 17.80 936.00
quote 233.50 33.05 12.00 229.80 235.45 69.00 2,930 quote 18.69 -1.33 2.00 18.00 18.85 542.00
quote 224.25 39.10 16.00 221.05 226.55 127.00 2,940 quote 20.05 -0.67 2.00 19.10 20.00 686.00
quote 216.33 29.93 9.00 212.35 217.80 80.00 2,950 quote 21.80 -23.55 142.00 20.30 21.25 1,029
quote 207.40 28.60 6.00 203.80 209.10 153.00 2,960 quote 21.47 -1.98 1.00 21.65 22.60 1,736
quote 194.60 13.60 6.00 195.30 200.45 37.00 2,970 quote 22.91 -0.93 1.00 23.05 24.10 687.00
quote 188.43 15.63 5.00 186.85 192.05 176.00 2,980 quote 26.45 -17.40 231.00 24.55 25.70 1,706
quote 185.19 26.54 21.00 178.60 183.70 112.00 2,990 quote 28.30 -19.17 289.00 26.20 27.35 1,217
quote 177.02 9.02 24.00 170.50 175.25 1,095 3,000 quote 29.50 -27.61 947.00 28.00 29.15 5,113
quote 161.25 1.85 42.00 162.45 167.30 705.00 3,010 quote 30.00 -1.60 1.00 29.85 31.15 678.00
quote 153.45 1.40 11.00 154.60 159.40 724.00 3,020 quote 33.17 -27.96 198.00 31.95 33.20 1,020
quote 142.40 -2.91 16.00 150.65 155.45 29.00 3,025 quote 36.80 -20.52 147.00 33.05 34.30 705.00
quote 143.70 5.40 18.00 146.90 151.60 56.00 3,030 quote 37.85 -26.80 54.00 34.20 35.45 583.00
quote 143.55 9.00 25.00 142.95 147.70 48.00 3,035 quote 37.42 -24.63 67.00 35.35 36.60 257.00
quote 146.20 6.20 45.00 139.35 143.95 613.00 3,040 quote 40.26 -27.54 420.00 36.55 37.85 873.00
quote 137.65 14.55 23.00 135.45 140.15 141.00 3,045 quote 37.54 -2.40 1.00 37.80 39.10 450.00
quote 138.51 14.01 85.00 131.85 136.35 1,117 3,050 quote 38.91 -2.79 1.00 39.10 40.45 2,089
quote 131.45 10.10 26.00 128.20 132.75 57.00 3,055 quote 40.81 -24.79 106.00 40.45 41.80 209.00
quote 128.30 16.05 27.00 124.65 129.10 114.00 3,060 quote 43.00 -34.35 376.00 41.80 43.20 749.00
quote 128.08 13.43 36.00 121.20 125.50 72.00 3,065 quote 46.35 -25.70 94.00 43.25 44.65 369.00
quote 117.90 5.65 27.00 118.15 121.95 94.00 3,070 quote 46.12 -32.98 127.00 44.75 46.15 493.00
quote 121.03 12.21 42.00 114.70 118.45 81.00 3,075 quote 50.20 -23.85 92.00 46.25 47.70 335.00
quote 113.95 8.13 42.00 111.00 115.10 596.00 3,080 quote 51.58 -32.21 80.00 47.80 49.30 476.00
quote 113.00 8.50 32.00 107.70 111.65 85.00 3,085 quote 52.95 -33.02 89.00 49.45 50.95 318.00
quote 104.20 -1.24 17.00 104.50 108.20 234.00 3,090 quote 54.53 -34.62 139.00 51.15 52.65 792.00
quote 105.00 0.51 25.00 101.30 104.90 139.00 3,095 quote 53.25 -39.30 29.00 52.85 54.40 501.00
quote 102.84 9.84 590.00 98.35 101.60 7,859 3,100 quote 57.22 -36.77 371.00 54.65 56.20 4,373
quote 100.37 6.17 73.00 95.10 98.45 336.00 3,105 quote 57.25 -1.95 1.00 56.55 58.05 273.00
quote 98.00 8.40 77.00 92.00 95.40 446.00 3,110 quote 61.40 -35.95 90.00 58.45 60.00 528.00
quote 93.49 5.99 67.00 89.05 92.40 96.00 3,115 quote 63.04 -39.96 69.00 60.30 62.00 271.00
quote 91.81 6.49 80.00 86.10 89.35 203.00 3,120 quote 64.55 -29.70 134.00 62.30 64.10 576.00
quote 88.50 4.85 118.00 83.25 86.40 126.00 3,125 quote 65.50 -42.55 65.00 64.30 66.20 213.00
quote 84.75 -0.55 91.00 80.45 83.50 237.00 3,130 quote 69.35 -40.65 120.00 66.40 68.40 441.00
quote 79.45 -2.97 6.00 77.70 80.50 73.00 3,135 quote 71.49 -41.13 20.00 68.60 70.60 155.00
quote 78.07 2.52 74.00 75.00 77.85 339.00 3,140 quote 71.75 -37.58 184.00 70.80 72.90 494.00
quote 75.39 6.14 88.00 72.40 75.10 127.00 3,145 quote 73.90 -34.65 60.00 73.05 75.25 386.00
3,147 Current price as of 3/02/2021 09:46:04 AM
quote 73.39 4.23 505.00 69.80 72.45 2,248 3,150 quote 75.95 -1.05 3.00 75.35 77.75 2,714
quote 69.90 1.35 42.00 67.30 69.90 297.00 3,155 quote 78.45 -54.55 23.00 77.90 80.20 287.00
quote 67.97 -1.02 58.00 64.90 67.35 308.00 3,160 quote 80.25 -1.30 1.00 80.25 82.75 304.00
quote 65.53 -1.02 44.00 62.50 64.85 70.00 3,165 quote 88.30 -38.30 64.00 82.80 85.35 249.00
quote 63.17 -0.98 108.00 60.15 62.45 224.00 3,170 quote 86.63 -33.67 33.00 85.35 88.05 617.00
quote 58.92 -0.88 52.00 57.85 60.10 115.00 3,175 quote 91.45 -40.87 57.00 88.05 90.75 228.00
quote 56.32 -3.33 47.00 55.60 57.80 281.00 3,180 quote 95.05 -40.47 78.00 90.75 93.55 536.00
quote 56.20 0.30 116.00 53.45 55.60 155.00 3,185 quote 98.40 -47.17 52.00 93.55 96.40 273.00
quote 53.35 -5.35 26.00 51.35 53.45 971.00 3,190 quote 98.85 -57.07 26.00 96.35 99.35 607.00
quote 50.35 -1.70 149.00 49.75 51.35 216.00 3,195 quote 102.90 -47.95 33.00 99.35 102.30 477.00
quote 49.53 -1.97 6.00 47.75 49.40 7,368 3,200 quote 102.45 -4.75 2.00 102.20 105.35 5,975
quote 48.50 -1.70 21.00 45.80 47.45 800.00 3,205 quote 108.95 -49.85 23.00 105.25 108.45 491.00
quote 46.95 1.31 47.00 43.90 45.55 281.00 3,210 quote 113.70 -44.30 29.00 108.35 111.60 305.00
quote 45.13 -2.02 15.00 42.10 43.70 214.00 3,215 quote 120.40 -41.85 17.00 111.45 114.90 224.00
quote 40.65 -8.25 54.00 40.35 41.95 614.00 3,220 quote 123.70 -44.05 13.00 114.60 118.15 388.00
quote 41.00 -2.10 75.00 38.65 40.20 281.00 3,225 quote 120.20 -40.85 6.00 117.85 121.50 155.00
quote 40.50 -1.20 90.00 37.05 38.55 188.00 3,230 quote 121.51 -55.89 10.00 120.65 124.85 273.00
quote 38.00 -2.30 16.00 35.45 36.95 128.00 3,235 quote 126.45 -51.95 1.00 124.55 128.30 53.00
quote 36.72 -5.38 45.00 33.95 35.40 205.00 3,240 quote 137.42 -40.81 9.00 128.00 131.80 242.00
quote 33.60 -6.95 14.00 32.50 33.90 161.00 3,245 quote 138.57 -54.23 22.00 130.90 135.35 136.00
quote 32.73 -0.98 7.00 31.10 32.40 1,547 3,250 quote 142.50 -42.81 92.00 135.20 138.95 784.00
quote 30.80 -4.45 32.00 29.75 31.05 243.00 3,255 quote 141.60 -34.10 4.00 138.25 142.60 126.00
quote 28.45 -0.90 1.00 28.45 29.75 285.00 3,260 quote 145.59 -8.39 1.00 142.25 146.30 296.00
quote 28.30 -3.50 41.00 27.15 28.45 202.00 3,265 quote 149.40 -37.80 1.00 146.00 150.15 80.00
quote 26.72 -2.16 1.00 25.95 27.30 344.00 3,270 quote 169.37 -21.83 2.00 149.70 153.90 191.00
quote 25.58 -2.10 1.00 24.80 26.05 241.00 3,275 quote 177.45 -31.55 29.00 153.60 157.75 118.00
quote 24.45 -1.15 1.00 23.70 24.90 548.00 3,280 quote 160.08 -2.14 1.00 156.95 161.65 203.00
quote 24.78 -5.42 11.00 22.70 23.85 115.00 3,285 quote 177.47 -36.78 10.00 161.35 165.65 157.00
quote 23.41 -1.69 66.00 21.70 22.80 340.00 3,290 quote 174.35 -47.85 18.00 165.30 169.65 336.00
quote 21.70 -1.45 1.00 20.70 21.75 273.00 3,295 quote 175.40 -67.98 28.00 169.30 173.70 257.00
quote 20.90 -1.10 2.00 19.85 20.80 11,269 3,300 quote 180.70 -43.58 43.00 173.35 177.80 4,857
quote 20.40 -3.60 41.00 18.95 19.90 976.00 3,305 quote 191.35 -23.60 8.00 177.45 181.90 137.00
quote 19.76 -3.91 238.00 18.05 19.05 301.00 3,310 quote 205.03 -38.33 2.00 181.55 186.10 129.00
quote 18.77 -3.43 66.00 17.25 18.20 272.00 3,315 quote 208.75 -31.15 33.00 185.70 190.30 101.00
quote 16.97 -1.03 1.00 16.45 17.40 379.00 3,320 quote 211.58 -25.22 34.00 189.90 194.55 196.00
quote 17.21 -2.49 56.00 15.75 16.65 292.00 3,325 quote 225.40 -14.79 27.00 194.15 198.85 164.00
quote 16.49 -4.06 90.00 15.05 15.95 377.00 3,330 quote 208.90 -56.05 6.00 198.45 203.05 137.00
quote 15.86 -4.99 10.00 14.35 15.25 112.00 3,335 quote 226.40 -50.40 3.00 202.75 207.40 78.00
quote 15.20 -4.40 43.00 13.85 14.60 269.00 3,340 quote 227.80 -39.80 12.00 207.10 211.80 130.00
quote 14.50 -3.40 37.00 13.25 14.00 173.00 3,345 quote 234.85 -18.95 6.00 211.45 216.15 48.00
quote 14.05 -3.45 371.00 12.60 13.35 2,125 3,350 quote 222.45 -45.90 26.00 215.90 220.60 725.00
quote 13.35 -3.90 34.00 12.05 12.80 199.00 3,355 quote 244.90 -40.45 7.00 220.30 225.10 31.00
quote 12.95 -3.26 80.00 11.55 12.25 412.00 3,360 quote 224.70 -44.68 30.00 224.75 229.60 82.00
quote 12.10 -3.15 9.00 11.05 11.75 112.00 3,365 quote 230.95 -68.75 25.00 229.20 234.10 51.00
quote 11.00 -0.66 2.00 10.55 11.25 223.00 3,370 quote 235.41 -59.99 17.00 233.75 238.60 53.00
quote 11.33 -4.07 24.00 10.15 10.80 147.00 3,375 quote 262.65 -17.15 4.00 238.25 243.20 67.00
quote 10.20 -0.30 2.00 9.70 10.35 349.00 3,380 quote 242.70 -77.00 32.00 242.80 247.75 91.00
quote 10.20 -4.55 27.00 9.30 9.90 216.00 3,385 quote 275.90 -29.20 5.00 247.35 252.35 131.00
quote 9.75 -3.85 23.00 8.90 9.45 179.00 3,390 quote 262.80 -91.85 4.00 251.95 257.00 97.00
quote 9.63 -3.22 21.00 8.55 9.15 85.00 3,395 quote 296.30 -41.65 6.00 256.55 261.60 65.00
quote 9.30 -3.08 862.00 8.25 8.75 2,706 3,400 quote 263.50 -44.92 12.00 261.20 266.30 1,285
quote 5.55 -0.67 50.00 5.55 5.95 985.00 3,450 quote 328.85 -18.30 1.00 308.50 313.60 135.00
quote 4.10 -0.30 5.00 4.00 4.25 7,840 3,500 quote 389.16 -24.34 5.00 352.65 365.70 2,225
quote 3.24 -1.56 701.00 2.92 3.25 1,486 3,550 quote 443.45 0.00 19.00 401.60 414.75 84.00
quote 2.59 -1.26 734.00 2.26 2.82 2,265 3,600 quote 521.23 0.00 1.00 450.95 464.10 121.00
quote 1.86 -0.84 103.00 1.52 1.97 1,182 3,700 quote 564.63 -67.87 13.00 552.45 563.70 104.00
quote 1.39 -0.60 122.00 1.05 1.48 2,302 3,800 quote 717.10 0.00 2.00 649.20 663.85 32.00
quote 1.17 -0.42 135.00 0.78 1.18 562.00 3,900 quote 842.75 0.00 0.00 751.85 764.20 81.00
quote 0.84 -0.41 281.00 0.75 0.85 2,761 4,000 quote 860.90 0.00 0.00 847.05 863.80 26.00
quote 0.54 -0.44 78.00 0.44 0.86 524.00 4,100 quote 1,006 0.00 2.00 948.00 963.75 8.00
quote 0.56 -0.26 350.00 0.34 0.76 953.00 4,200 quote 1,065 0.00 0.00 1,051 1,063 12.00
quote 0.55 0.10 10.00 0.27 0.67 286.00 4,300 quote 1,168 0.00 0.00 1,148 1,164 34.00
quote 0.35 -0.29 5.00 0.11 0.37 146.00 4,400 quote 1,108 0.00 0.00 1,248 1,264 5.00
quote 0.28 -0.21 115.00 0.13 0.57 1,047 4,500 quote 1,254 0.00 0.00 1,351 1,363 1.00
quote 0.22 -0.19 10.00 0.09 0.52 138.00 4,600 quote 1,523 0.00 0.00 1,448 1,464 9.00
quote 0.12 -0.28 8.00 0.00 0.47 751.00 4,700 quote 1,506 0.00 0.00 1,551 1,563 9.00
quote 0.19 -0.10 104.00 0.00 0.44 218.00 4,800 quote 1,480 0.00 0.00 1,648 1,664 3.00
quote 0.20 -0.01 18.00 0.00 0.41 121.00 4,900 quote 1,614 0.00 0.00 1,749 1,763 30.00
quote 0.10 -0.05 20.00 0.00 0.15 537.00 5,000
quote 0.09 -0.15 2.00 0.01 0.36 187.00 5,100
CALLS PUTS
Expires March 26, 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 1,266 1,284 1,870 quote 1.80 0.00 2.00 0.12 1.00 2.00
quote 0.00 0.00 0.00 1,256 1,272 1,880 quote 0.00 0.00 0.00 0.14 1.02
quote 0.00 0.00 0.00 1,246 1,264 1,890 quote 1.70 0.00 2.00 0.16 1.04 2.00
quote 0.00 0.00 0.00 1,236 1,254 1,900 quote 0.00 0.00 0.00 0.18 1.07
quote 0.00 0.00 0.00 1,226 1,244 1,910 quote 0.00 0.00 0.00 0.21 1.09
quote 0.00 0.00 0.00 1,218 1,234 1,920 quote 1.00 0.00 0.00 0.23 1.12 1.00
quote 0.00 0.00 0.00 1,206 1,224 1,930 quote 0.00 0.00 0.00 0.25 1.14
quote 0.00 0.00 0.00 1,196 1,214 1,940 quote 0.00 0.00 0.00 0.28 1.17
quote 0.00 0.00 0.00 1,187 1,204 1,950 quote 1.55 0.00 0.00 0.30 1.20 1.00
quote 0.00 0.00 0.00 1,176 1,194 1,960 quote 0.00 0.00 0.00 0.33 1.23
quote 0.00 0.00 0.00 1,166 1,184 1,970 quote 1.43 0.00 0.00 0.36 1.26 1.00
quote 0.00 0.00 0.00 1,157 1,174 1,980 quote 1.82 0.00 0.00 0.38 1.29 1.00
quote 0.00 0.00 0.00 1,147 1,164 1,990 quote 0.00 0.00 0.00 0.41 1.32
quote 0.00 0.00 0.00 1,138 1,154 2,000 quote 2.45 0.00 0.00 0.44 1.35 11.00
quote 0.00 0.00 0.00 1,126 1,144 2,010 quote 0.00 0.00 0.00 0.47 1.39
quote 0.00 0.00 0.00 1,119 1,134 2,020 quote 2.60 0.00 1.00 0.50 1.42 23.00
quote 0.00 0.00 0.00 1,107 1,122 2,030 quote 1.46 0.00 0.00 0.54 1.46 1.00
quote 0.00 0.00 0.00 1,098 1,115 2,040 quote 0.00 0.00 0.00 0.57 1.49
quote 0.00 0.00 0.00 1,087 1,104 2,050 quote 0.00 0.00 0.00 0.60 1.53
quote 0.00 0.00 0.00 1,077 1,095 2,060 quote 0.00 0.00 0.00 0.64 1.57
quote 0.00 0.00 0.00 1,067 1,085 2,070 quote 0.00 0.00 0.00 0.68 1.61
quote 0.00 0.00 0.00 1,058 1,075 2,080 quote 1.45 0.00 0.00 0.71 1.65 1.00
quote 0.00 0.00 0.00 1,047 1,064 2,090 quote 0.00 0.00 0.00 0.95 1.55
quote 0.00 0.00 0.00 1,037 1,055 2,100 quote 1.85 0.00 0.00 0.98 1.60 4.00
quote 0.00 0.00 0.00 1,029 1,043 2,110 quote 0.00 0.00 0.00 1.02 1.65
quote 0.00 0.00 0.00 1,017 1,035 2,120 quote 0.00 0.00 0.00 1.06 1.70
quote 1,028 0.00 0.00 1,007 1,025 6.00 2,130 quote 1.22 0.00 0.00 1.09 1.75 1.00
quote 0.00 0.00 0.00 997.25 1,015 2,140 quote 3.20 0.00 0.00 1.13 1.80 3.00
quote 0.00 0.00 0.00 987.30 1,005 2,150 quote 2.09 0.00 0.00 1.17 1.85 4.00
quote 0.00 0.00 0.00 977.35 995.55 2,160 quote 3.35 0.00 0.00 1.21 1.90 3.00
quote 0.00 0.00 0.00 967.40 984.85 2,170 quote 4.60 0.00 4.00 1.25 1.95 4.00
quote 897.50 0.00 1.00 957.45 974.90 1.00 2,180 quote 3.30 0.00 10.00 1.29 2.00 10.00
quote 0.00 0.00 0.00 947.50 964.85 2,190 quote 0.00 0.00 0.00 1.34 2.05
quote 864.45 0.00 1.00 937.55 955.00 1.00 2,200 quote 3.35 0.00 2.00 1.38 2.11 3.00
quote 0.00 0.00 0.00 927.60 944.95 2,210 quote 0.00 0.00 0.00 1.43 2.16
quote 0.00 0.00 0.00 917.30 935.15 2,220 quote 0.00 0.00 0.00 1.47 2.21
quote 0.00 0.00 0.00 907.35 925.55 2,230 quote 0.00 0.00 0.00 1.52 2.27
quote 0.00 0.00 0.00 897.40 915.30 2,240 quote 2.93 0.00 4.00 1.57 2.33 4.00
quote 0.00 0.00 0.00 887.50 905.35 2,250 quote 3.00 0.00 6.00 1.63 2.38 6.00
quote 1,010 0.00 0.00 877.90 892.00 1.00 2,260 quote 3.10 0.00 0.00 1.68 2.44 3.00
quote 0.00 0.00 0.00 867.60 885.80 2,270 quote 3.15 0.00 1.00 1.74 2.51 1.00
quote 0.00 0.00 0.00 857.65 875.85 2,280 quote 3.25 0.00 1.00 1.80 2.57 1.00
quote 0.00 0.00 0.00 848.10 866.25 2,290 quote 2.83 0.00 0.00 1.87 2.63 2.00
quote 977.00 0.00 0.00 837.80 856.00 1.00 2,300 quote 2.88 -2.87 9.00 1.94 2.70 12.00
quote 0.00 0.00 0.00 829.10 842.40 2,310 quote 6.10 0.00 1.00 2.02 2.77 2.00
quote 770.70 0.00 1.00 817.95 836.15 1.00 2,320 quote 2.63 0.00 31.00 2.10 2.85 27.00
quote 0.00 0.00 0.00 808.40 824.70 2,330 quote 3.35 0.75 2.00 2.18 2.92 4.00
quote 0.00 0.00 0.00 798.15 816.30 2,340 quote 2.82 0.00 0.00 2.27 3.00 2.00
quote 760.70 0.00 1.00 790.80 806.40 1.00 2,350 quote 3.85 0.65 2.00 2.36 3.10 14.00
quote 0.00 0.00 0.00 778.45 794.90 2,360 quote 4.10 -2.85 2.00 2.45 3.20 6.00
quote 0.00 0.00 0.00 770.95 786.55 2,370 quote 4.00 -3.00 3.00 2.55 3.30 3.00
quote 754.67 0.00 0.00 758.50 776.65 2.00 2,380 quote 5.48 0.00 0.00 2.65 3.40 9.00
quote 0.00 0.00 0.00 750.40 766.70 2,390 quote 4.20 0.43 5.00 2.75 3.50 15.00
quote 755.30 0.00 0.00 738.75 756.70 2.00 2,400 quote 3.39 -4.86 21.00 2.93 3.60 33.00
quote 0.00 0.00 0.00 729.20 747.30 2,410 quote 4.65 -2.36 2.00 3.00 3.70 7.00
quote 0.00 0.00 0.00 718.95 737.10 2,420 quote 4.80 -1.44 1.00 3.10 3.80 7.00
quote 0.00 0.00 0.00 709.45 720.70 2,430 quote 3.70 0.00 1.00 3.25 3.90 1.00
quote 820.11 0.00 0.00 700.40 715.85 3.00 2,440 quote 0.00 0.00 0.00 3.35 4.05
quote 707.50 0.00 0.00 689.70 707.30 1.00 2,450 quote 8.43 0.00 1.00 3.45 4.15 14.00
quote 0.00 0.00 0.00 679.85 697.15 2,460 quote 0.00 0.00 0.00 3.60 4.30
quote 0.00 0.00 0.00 670.00 687.05 2,470 quote 4.90 0.00 0.00 3.70 4.40 36.00
quote 0.00 0.00 0.00 660.15 677.20 2,480 quote 4.63 -6.23 3.00 3.85 4.55 19.00
quote 0.00 0.00 0.00 650.00 667.30 2,490 quote 4.55 0.00 0.00 3.95 4.70 5.00
quote 610.54 28.64 1.00 640.15 657.05 4.00 2,500 quote 4.87 -4.24 12.00 4.20 4.80 72.00
quote 0.00 0.00 0.00 630.65 647.45 2,510 quote 5.60 0.00 0.00 4.30 4.95 11.00
quote 767.99 0.00 0.00 620.60 637.00 2.00 2,520 quote 5.90 0.00 0.00 4.45 5.15 13.00
quote 0.00 0.00 0.00 611.90 627.15 2,530 quote 13.50 0.00 5.00 4.60 5.30 12.00
quote 0.00 0.00 0.00 601.20 618.65 2,540 quote 10.10 0.00 2.00 4.80 5.45 39.00
quote 0.00 0.00 0.00 591.40 608.85 2,550 quote 6.09 -5.16 21.00 5.00 5.65 61.00
quote 0.00 0.00 0.00 581.60 598.45 2,560 quote 6.40 0.00 7.00 5.15 5.85 7.00
quote 0.00 0.00 0.00 571.80 588.65 2,570 quote 4.90 0.00 0.00 5.35 6.00 2.00
quote 587.60 0.00 0.00 561.75 578.20 3.00 2,580 quote 6.85 -10.80 7.00 5.55 6.20 3.00
quote 0.00 0.00 0.00 553.10 568.35 2,590 quote 7.01 -7.79 10.00 5.70 6.40 72.00
quote 528.00 0.00 10.00 542.15 559.80 10.00 2,600 quote 7.26 -5.69 7.00 5.95 6.60 13.00
quote 0.00 0.00 0.00 532.35 549.45 2,610 quote 15.95 0.00 1.00 6.20 6.85 1.00
quote 703.00 0.00 0.00 522.60 540.30 1.00 2,620 quote 7.27 -5.00 1.00 6.40 7.10 49.00
quote 527.30 0.00 0.00 512.85 529.50 1.00 2,630 quote 7.12 -4.53 2.00 6.65 7.35 45.00
quote 0.00 0.00 0.00 503.10 520.20 2,640 quote 8.30 -4.86 2.00 6.85 7.60 41.00
quote 508.15 0.00 0.00 493.40 510.00 1.00 2,650 quote 7.95 -6.10 44.00 7.10 7.85 21.00
quote 498.65 0.00 0.00 483.95 500.75 1.00 2,660 quote 8.75 -6.42 43.00 7.40 8.15 14.00
quote 489.15 0.00 0.00 473.95 491.05 1.00 2,670 quote 9.15 -14.85 4.00 7.60 8.45 11.00
quote 453.99 29.99 1.00 464.20 481.30 1.00 2,680 quote 8.55 -6.85 7.00 7.90 8.75 13.00
quote 470.25 0.00 0.00 454.55 471.65 1.00 2,690 quote 9.60 -4.90 8.00 8.20 9.05 44.00
quote 430.60 0.00 1.00 446.55 461.95 2.00 2,700 quote 9.59 -5.76 14.00 8.50 9.40 116.00
quote 0.00 0.00 0.00 435.55 452.35 2,710 quote 11.10 -13.34 10.00 8.80 9.75 14.00
quote 564.42 0.00 0.00 426.15 442.70 3.00 2,720 quote 10.05 -13.27 19.00 9.15 10.15 37.00
quote 0.00 0.00 0.00 416.55 433.95 2,730 quote 12.10 -11.32 2.00 9.55 10.55 34.00
quote 347.00 0.00 1.00 406.65 424.00 1.00 2,740 quote 13.90 -10.65 11.00 9.95 10.95 49.00
quote 404.26 0.00 1.00 397.10 414.40 1.00 2,750 quote 12.00 -13.48 29.00 10.40 11.40 63.00
quote 400.44 0.00 0.00 389.25 404.85 3.00 2,760 quote 12.89 -7.52 16.00 10.85 11.90 80.00
quote 326.90 0.00 0.00 378.10 395.35 7.00 2,770 quote 13.55 -7.40 4.00 11.30 12.40 59.00
quote 326.88 0.00 10.00 369.00 386.20 11.00 2,780 quote 14.15 -7.75 3.00 11.80 12.90 49.00
quote 349.82 31.62 1.00 359.25 376.45 14.00 2,790 quote 15.05 -14.45 2.00 12.35 13.50 93.00
quote 317.30 0.00 14.00 349.90 367.05 27.00 2,800 quote 13.61 -12.28 11.00 13.00 14.10 127.00
quote 309.25 0.00 5.00 340.60 357.70 6.00 2,810 quote 18.49 -10.91 3.00 13.55 14.75 56.00
quote 280.25 0.00 4.00 331.35 345.20 8.00 2,820 quote 16.25 -16.40 9.00 14.25 15.45 71.00
quote 275.40 0.00 1.00 323.75 335.95 1.00 2,830 quote 16.34 -11.36 7.00 15.00 16.15 57.00
quote 333.79 0.00 0.00 313.30 330.20 5.00 2,840 quote 17.49 -16.38 17.00 15.75 16.95 116.00
quote 281.70 0.00 10.00 306.15 320.65 13.00 2,850 quote 18.58 -11.65 21.00 16.60 17.80 158.00
quote 278.00 0.00 2.00 296.40 311.10 12.00 2,860 quote 19.40 -20.00 13.00 17.50 18.70 162.00
quote 459.20 0.00 0.00 287.05 302.10 1.00 2,870 quote 19.83 -13.82 36.00 18.45 19.65 143.00
quote 449.95 0.00 0.00 278.40 293.15 1.00 2,880 quote 21.01 -17.44 38.00 19.45 20.75 186.00
quote 246.30 0.00 0.00 272.85 280.25 1.00 2,890 quote 24.55 -18.57 14.00 20.60 21.80 264.00
quote 251.26 22.06 28.00 264.10 271.45 44.00 2,900 quote 23.20 -18.15 153.00 21.75 22.95 570.00
quote 252.40 0.00 0.00 255.40 262.70 5.00 2,910 quote 24.73 -20.74 110.00 23.00 24.30 330.00
quote 231.70 0.00 2.00 246.80 254.10 10.00 2,920 quote 25.94 -17.06 15.00 24.35 25.60 173.00
quote 206.20 0.00 1.00 238.30 245.50 2.00 2,930 quote 26.13 -23.84 23.00 25.75 27.00 152.00
quote 220.33 25.39 3.00 229.85 237.00 18.00 2,940 quote 27.22 -1.75 5.00 27.20 28.55 178.00
quote 212.12 -9.48 5.00 221.55 228.60 13.00 2,950 quote 28.82 -1.91 5.00 28.80 30.15 1,187
quote 193.30 12.09 2.00 213.30 220.25 16.00 2,960 quote 36.60 -21.30 7.00 30.45 31.85 214.00
quote 201.75 0.00 2.00 205.15 212.05 19.00 2,970 quote 35.40 -17.52 20.00 32.20 33.75 1,129
quote 186.16 -38.84 24.00 197.10 203.95 37.00 2,980 quote 36.84 -28.21 28.00 34.10 35.70 221.00
quote 171.09 0.00 7.00 189.25 195.95 22.00 2,990 quote 49.30 -18.60 58.00 36.10 37.75 299.00
quote 170.68 -0.32 37.00 181.30 188.00 134.00 3,000 quote 40.00 -24.10 84.00 38.25 39.95 596.00
quote 164.63 0.00 3.00 173.70 180.30 6.00 3,010 quote 43.46 -22.84 6.00 40.50 42.30 75.00
quote 158.30 18.29 1.00 166.40 172.10 12.00 3,020 quote 48.12 -25.44 6.00 42.95 44.75 124.00
quote 159.15 31.80 2.00 158.90 164.70 6.00 3,030 quote 50.50 -35.73 7.00 45.55 47.40 129.00
quote 134.45 3.47 1.00 151.75 157.05 14.00 3,040 quote 57.33 -33.32 6.00 48.30 50.20 241.00
quote 148.85 9.57 4.00 144.75 149.90 27.00 3,050 quote 53.30 -24.46 58.00 51.15 53.10 346.00
quote 138.75 2.42 3.00 141.30 146.40 8.00 3,055 quote 54.80 -38.75 10.00 52.65 54.65 39.00
quote 126.55 -1.80 9.00 137.90 142.90 19.00 3,060 quote 64.30 -26.40 27.00 54.20 56.20 159.00
quote 123.00 0.00 3.00 134.55 139.45 10.00 3,065 quote 60.82 -33.13 7.00 55.80 57.80 205.00
quote 137.63 18.78 1.00 131.25 136.05 19.00 3,070 quote 58.05 -44.20 32.00 57.45 59.45 111.00
quote 112.42 0.00 12.00 128.00 132.70 11.00 3,075 quote 62.50 -39.88 1.00 59.10 61.15 20.00
quote 128.93 2.71 34.00 124.80 129.40 109.00 3,080 quote 63.44 -29.93 16.00 60.85 62.90 157.00
quote 116.80 0.00 11.00 121.60 126.15 11.00 3,085 quote 66.95 -29.05 15.00 62.60 64.70 21.00
quote 122.00 13.25 3.00 118.50 122.90 35.00 3,090 quote 76.30 -34.82 29.00 64.40 66.50 193.00
quote 118.00 0.00 12.00 115.40 119.75 13.00 3,095 quote 75.85 -34.35 13.00 66.25 68.40 44.00
quote 114.25 -2.20 1.00 112.35 116.60 79.00 3,100 quote 68.68 -29.08 97.00 68.15 70.30 549.00
quote 113.29 11.71 24.00 109.40 113.50 25.00 3,105 quote 77.07 -44.59 6.00 69.90 72.35 11.00
quote 105.78 6.66 45.00 106.45 110.50 56.00 3,110 quote 78.58 -35.92 30.00 71.90 74.35 118.00
quote 102.90 6.48 32.00 103.55 107.50 41.00 3,115 quote 81.27 -45.32 28.00 73.80 76.45 23.00
quote 103.34 10.11 67.00 100.70 104.55 65.00 3,120 quote 88.75 -37.92 18.00 76.00 78.60 115.00
quote 101.20 7.95 13.00 97.90 101.65 13.00 3,125 quote 80.00 -49.31 16.00 78.15 80.75 112.00
quote 97.54 9.84 25.00 95.15 98.80 17.00 3,130 quote 85.46 -34.14 8.00 80.30 83.00 287.00
quote 93.30 3.10 7.00 92.40 96.00 6.00 3,135 quote 87.45 -51.08 3.00 82.40 85.30 22.00
quote 90.60 1.40 31.00 89.75 93.25 69.00 3,140 quote 87.40 -37.28 73.00 84.80 87.60 206.00
quote 90.25 0.65 4.00 87.15 90.55 21.00 3,145 quote 90.00 -59.13 6.00 87.10 90.00 16.00
3,147 Current price as of 3/02/2021 09:46:04 AM
quote 87.73 -3.15 69.00 84.60 87.90 103.00 3,150 quote 90.70 -44.56 73.00 89.50 92.40 254.00
quote 86.03 5.03 12.00 82.05 85.30 29.00 3,155 quote 94.43 -50.92 4.00 91.90 94.90 4.00
quote 83.15 8.95 43.00 79.60 82.75 73.00 3,160 quote 102.15 -33.70 4.00 94.35 97.40 96.00
quote 75.10 0.00 1.00 77.15 80.30 9.00 3,165 quote 104.68 -51.07 2.00 96.85 100.00 5.00
quote 79.38 -0.62 11.00 74.75 77.85 153.00 3,170 quote 115.36 -77.19 1.00 99.40 102.65 67.00
quote 68.00 -3.05 6.00 72.45 75.55 12.00 3,175 quote 159.55 0.00 3.00 102.00 105.30 18.00
quote 65.60 -3.10 5.00 70.15 73.20 52.00 3,180 quote 119.76 -36.66 2.00 104.65 108.05 85.00
quote 64.70 0.00 4.00 67.90 70.90 6.00 3,185 quote 133.55 -34.60 6.00 107.35 110.80 11.00
quote 68.60 2.20 4.00 65.70 68.60 83.00 3,190 quote 125.69 -45.66 1.00 110.10 113.65 100.00
quote 67.95 -0.09 9.00 63.55 66.50 10.00 3,195 quote 127.75 -27.75 2.00 113.00 116.55 13.00
quote 64.00 -5.00 66.00 61.45 64.25 311.00 3,200 quote 115.95 -10.26 1.00 115.95 119.45 278.00
quote 64.10 1.45 6.00 59.40 62.15 43.00 3,205 quote 129.86 -33.79 6.00 118.70 122.45 59.00
quote 62.05 2.25 7.00 57.40 60.10 48.00 3,210 quote 132.94 -62.06 52.00 121.75 125.45 37.00
quote 59.20 0.00 0.00 55.45 58.15 9.00 3,215 quote 135.45 -1.05 20.00 124.50 128.55 24.00
quote 54.60 4.00 32.00 53.55 56.20 59.00 3,220 quote 132.15 -61.00 17.00 127.50 131.70 41.00
quote 50.25 -13.84 2.00 51.70 54.35 19.00 3,225 quote 146.23 10.18 52.00 130.60 134.85 36.00
quote 47.54 -4.90 21.00 49.90 52.55 125.00 3,230 quote 138.55 -83.83 3.00 133.70 138.10 20.00
quote 48.96 -5.22 14.00 48.25 50.75 20.00 3,235 quote 157.72 2.72 1.00 136.90 141.35 11.00
quote 46.00 -12.76 13.00 46.45 49.05 25.00 3,240 quote 229.46 0.00 0.00 140.15 146.55 14.00
quote 54.44 0.00 0.00 44.75 47.35 20.00 3,245 quote 213.25 0.00 10.00 143.40 149.75 29.00
quote 47.00 1.06 45.00 43.20 45.70 136.00 3,250 quote 147.53 -39.32 3.00 146.70 153.30 75.00
quote 39.40 -8.14 5.00 41.60 44.15 32.00 3,255 quote 173.00 0.00 0.00 150.10 156.75 31.00
quote 44.00 -3.28 4.00 40.10 42.60 62.00 3,260 quote 175.46 12.31 1.00 153.50 160.25 33.00
quote 39.65 -6.35 7.00 38.65 41.10 27.00 3,265 quote 136.65 0.00 0.00 156.95 163.80 4.00
quote 40.46 -3.94 41.00 37.25 39.65 90.00 3,270 quote 253.30 0.00 0.00 160.50 167.35 23.00
quote 36.00 -6.10 23.00 35.85 38.25 67.00 3,275 quote 174.30 0.00 0.00 164.05 171.00 31.00
quote 37.12 -5.65 18.00 34.55 36.90 50.00 3,280 quote 228.96 0.00 1.00 167.65 174.65 18.00
quote 35.20 -6.23 3.00 33.25 35.55 46.00 3,285 quote 137.72 0.00 0.00 171.30 178.35 2.00
quote 34.90 -5.70 57.00 32.05 34.30 61.00 3,290 quote 236.25 0.00 1.00 175.05 182.05 22.00
quote 33.24 -2.31 52.00 30.85 33.05 27.00 3,295 quote 171.87 0.00 0.00 178.75 185.90 8.00
quote 32.33 -5.72 62.00 29.65 31.85 345.00 3,300 quote 206.03 -29.22 4.00 182.55 189.75 133.00
quote 31.15 -2.07 4.00 28.55 30.70 22.00 3,305 quote 109.51 0.00 0.00 186.35 193.65 1.00
quote 29.89 -2.82 19.00 27.40 29.60 49.00 3,310 quote 208.20 -78.82 2.00 190.25 197.55 17.00
quote 25.85 -8.70 3.00 26.45 28.50 23.00 3,315 quote 126.57 0.00 0.00 194.15 201.60 61.00
quote 28.30 -2.97 13.00 25.45 27.50 52.00 3,320 quote 287.66 0.00 0.00 198.10 205.60 60.00
quote 27.00 -3.00 28.00 24.40 26.85 56.00 3,325 quote 143.00 0.00 0.00 202.10 209.65 4.00
quote 26.08 -2.90 41.00 23.50 25.85 82.00 3,330 quote 271.37 0.00 3.00 206.15 213.65 15.00
quote 24.73 -6.27 18.00 22.60 24.90 61.00 3,335 quote 195.90 0.00 0.00 210.20 217.80 5.00
quote 23.35 -4.81 11.00 21.75 24.00 23.00 3,340 quote 126.15 0.00 0.00 211.35 226.50 5.00
quote 31.89 0.00 1.00 21.00 23.15 12.00 3,345 quote 0.00 0.00 0.00 217.15 230.65
quote 22.14 -4.11 41.00 20.55 22.00 199.00 3,350 quote 322.00 0.00 0.00 217.80 233.75 21.00
quote 19.32 -6.43 5.00 19.40 21.50 5.00 3,355 quote 140.77 0.00 0.00 222.00 239.10 1.00
quote 18.58 -7.56 1.00 18.70 20.60 27.00 3,360 quote 210.68 0.00 0.00 227.60 242.25 1.00
quote 20.20 -3.20 4.00 18.00 20.00 18.00 3,365 quote 260.47 5.58 1.00 230.50 247.70 4.00
quote 18.75 -4.29 1.00 17.35 19.15 14.00 3,370 quote 233.85 0.00 0.00 238.40 250.50 3.00
quote 17.10 -7.10 4.00 16.70 18.60 17.00 3,375 quote 207.63 0.00 0.00 239.15 256.40 1.00
quote 16.85 -4.29 4.00 16.10 17.80 25.00 3,380 quote 0.00 0.00 0.00 244.50 259.60
quote 20.25 0.00 1.00 15.50 17.35 9.00 3,385 quote 255.10 0.00 0.00 247.90 265.20 1.00
quote 16.05 -3.97 3.00 14.95 16.75 16.00 3,390 quote 259.30 0.00 0.00 255.90 268.05 1.00
quote 15.40 -5.80 1.00 14.40 15.95 11.00 3,395 quote 246.02 0.00 0.00 256.70 274.10 3.00
quote 15.77 -3.23 90.00 13.95 15.25 165.00 3,400 quote 299.35 -2.60 10.00 263.15 277.40 74.00
quote 14.56 -7.54 45.00 13.45 14.85 47.00 3,405 quote 0.00 0.00 0.00 265.65 283.05
quote 14.70 -3.40 7.00 12.90 14.35 34.00 3,410 quote 276.30 0.00 0.00 270.15 287.55 1.00
quote 11.94 -8.90 1.00 12.45 13.75 11.00 3,415 quote 0.00 0.00 0.00 275.20 292.10
quote 12.00 -4.87 14.00 12.05 13.30 36.00 3,420 quote 345.77 0.00 0.00 279.20 296.65 1.00
quote 13.02 -2.93 1.00 11.65 12.85 19.00 3,425 quote 0.00 0.00 0.00 283.75 301.25
quote 12.70 -2.32 37.00 11.25 12.40 72.00 3,430 quote 0.00 0.00 0.00 288.35 305.85
quote 10.48 -4.55 5.00 10.85 12.00 4.00 3,435 quote 230.00 0.00 0.00 292.95 310.45 1.00
quote 9.90 -4.40 34.00 10.50 11.60 39.00 3,440 quote 363.26 0.00 0.00 297.55 315.10 2.00
quote 11.00 -3.18 14.00 10.10 11.25 15.00 3,445 quote 0.00 0.00 0.00 302.15 319.70
quote 9.52 -4.48 41.00 9.80 10.75 133.00 3,450 quote 339.79 0.00 0.00 306.80 324.35 18.00
quote 10.02 -3.10 15.00 9.15 10.15 71.00 3,460 quote 200.40 0.00 0.00 316.10 333.70 1.00
quote 8.75 -3.60 1.00 8.55 9.50 25.00 3,470 quote 0.00 0.00 0.00 329.15 343.10
quote 7.55 -4.70 6.00 8.05 8.95 69.00 3,480 quote 245.24 0.00 0.00 334.90 352.55 1.00
quote 7.77 -2.86 5.00 7.50 8.40 103.00 3,490 quote 366.63 0.00 0.00 348.05 362.30 2.00
quote 7.90 -2.10 123.00 7.05 7.90 365.00 3,500 quote 406.60 0.00 3.00 353.65 371.80 79.00
quote 7.41 -2.59 13.00 6.70 7.50 8.00 3,510 quote 0.00 0.00 0.00 365.25 381.40
quote 7.06 -2.69 2.00 6.25 7.10 11.00 3,520 quote 398.88 58.15 11.00 374.85 391.00 11.00
quote 5.68 -3.26 42.00 5.95 6.75 40.00 3,530 quote 349.76 0.00 0.00 382.75 400.60 1.00
quote 6.02 -2.40 42.00 5.55 6.40 10.00 3,540 quote 0.00 0.00 0.00 392.00 410.25
quote 5.50 -2.56 13.00 5.30 6.05 44.00 3,550 quote 0.00 0.00 0.00 403.75 419.90
quote 5.02 -3.03 20.00 5.00 5.75 30.00 3,560 quote 0.00 0.00 0.00 411.35 429.60
quote 5.37 -2.21 4.00 4.70 5.60 4.00 3,570 quote 0.00 0.00 0.00 423.20 439.35
quote 5.07 -2.98 3.00 4.50 5.35 3.00 3,580 quote 0.00 0.00 0.00 430.90 449.10
quote 4.25 -2.84 32.00 4.30 5.10 33.00 3,590 quote 0.00 0.00 0.00 440.60 458.85
quote 4.63 -1.67 73.00 4.10 4.70 165.00 3,600 quote 0.00 0.00 0.00 450.45 467.30
quote 1.20 -0.60 80.00 0.84 1.73 219.00 4,000 quote 755.23 0.00 0.00 847.20 864.30 6.00
quote 1.10 -1.29 17.00 0.71 1.60 105.00 4,050 quote 0.00 0.00 0.00 898.10 915.55
quote 0.85 -1.61 2.00 0.59 1.50 35.00 4,100 quote 0.00 0.00 0.00 947.05 965.25
quote 0.94 -0.46 8.00 0.49 1.41 24.00 4,150 quote 0.00 0.00 0.00 997.10 1,014
quote 1.85 0.00 0.00 0.39 1.00 10.00 4,200 quote 0.00 0.00 0.00 1,047 1,065
quote 2.00 0.00 0.00 0.31 1.22 1.00 4,250 quote 0.00 0.00 0.00 1,097 1,116
quote 0.71 -0.19 43.00 0.24 1.14 19.00 4,300 quote 0.00 0.00 0.00 1,147 1,166
quote 2.40 0.00 0.00 0.17 1.07 9.00 4,350 quote 0.00 0.00 0.00 1,197 1,214
quote 0.59 -0.51 2.00 0.11 1.00 33.00 4,400 quote 0.00 0.00 0.00 1,248 1,264
quote 1.22 0.00 0.00 0.06 0.94 4.00 4,450 quote 0.00 0.00 0.00 1,298 1,315
quote 0.50 -0.61 5.00 0.03 0.89 236.00 4,500 quote 1,253 0.00 0.00 1,348 1,366 2.00
quote 0.30 -0.93 2.00 0.01 0.80 16.00 4,600 quote 0.00 0.00 0.00 1,448 1,466
quote 0.69 0.00 2.00 0.01 0.73 17.00 4,700 quote 0.00 0.00 0.00 1,548 1,566
quote 0.48 0.00 0.00 0.01 0.68 107.00 4,800 quote 0.00 0.00 0.00 1,648 1,665
quote 0.35 0.00 0.00 0.01 0.63 350.00 4,900 quote 0.00 0.00 0.00 1,748 1,765
quote 0.27 -0.17 10.00 0.01 0.39 1,037 5,000 quote 0.00 0.00 0.00 1,847 1,865

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.