OPTION CHAIN FOR COSTCO WHOLESALE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 19, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 313.90 | 317.95 | 230.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.01 | 102.00 | |
| quote | 0.00 | 0.00 | 0.00 | 303.90 | 307.95 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 294.15 | 297.85 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 289.00 | 292.90 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 283.95 | 288.00 | 260.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 279.30 | 282.90 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 273.85 | 278.15 | 270.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 268.90 | 273.15 | 275.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 263.95 | 267.95 | 280.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 259.15 | 262.95 | 285.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.01 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 254.00 | 258.05 | 290.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.01 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 248.85 | 253.10 | 295.00 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.01 | 16.00 | |
| quote | 223.74 | 0.00 | 0.00 | 244.00 | 248.10 | 300.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 609.00 | |
| quote | 218.72 | 0.00 | 0.00 | 239.20 | 242.95 | 5.00 | 305.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 6.00 |
| quote | 176.75 | 0.00 | 0.00 | 233.90 | 238.05 | 310.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 228.95 | 233.10 | 315.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 15.00 | |
| quote | 216.20 | 0.00 | 0.00 | 223.75 | 228.15 | 1.00 | 320.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 66.00 |
| quote | 0.00 | 0.00 | 0.00 | 219.05 | 222.90 | 325.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.06 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 214.35 | 217.65 | 330.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 208.85 | 213.10 | 335.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 335.00 | |
| quote | 184.52 | 0.00 | 0.00 | 204.00 | 208.05 | 340.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 154.00 | |
| quote | 0.00 | 0.00 | 0.00 | 199.25 | 202.80 | 345.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 154.00 | |
| quote | 174.51 | 0.00 | 0.00 | 193.95 | 198.10 | 6.00 | 350.00 | quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.05 | 688.00 |
| quote | 0.00 | 0.00 | 0.00 | 188.95 | 193.15 | 355.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.05 | 13.00 | |
| quote | 102.69 | 0.00 | 0.00 | 184.00 | 188.05 | 360.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.06 | 124.00 | |
| quote | 0.00 | 0.00 | 0.00 | 178.85 | 183.15 | 365.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.06 | 25.00 | |
| quote | 154.50 | 0.00 | 0.00 | 174.05 | 177.95 | 2.00 | 370.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 88.00 |
| quote | 0.00 | 0.00 | 0.00 | 169.15 | 172.85 | 375.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 517.00 | |
| quote | 114.10 | 0.00 | 0.00 | 164.05 | 168.00 | 1.00 | 380.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 278.00 |
| quote | 77.50 | 0.00 | 0.00 | 159.05 | 163.05 | 385.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.06 | 135.00 | |
| quote | 127.95 | 0.00 | 0.00 | 154.10 | 158.00 | 2.00 | 390.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 792.00 |
| quote | 142.81 | 0.00 | 0.00 | 149.10 | 153.10 | 21.00 | 395.00 | quote | 0.01 | -0.01 | 50.00 | 0.00 | 0.01 | 404.00 |
| quote | 137.80 | 0.00 | 0.00 | 144.10 | 148.00 | 30.00 | 400.00 | quote | 0.03 | -0.01 | 117.00 | 0.00 | 0.01 | 624.00 |
| quote | 138.55 | 2.02 | 2.00 | 139.00 | 143.10 | 8.00 | 405.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.06 | 165.00 |
| quote | 108.72 | 0.00 | 0.00 | 134.10 | 138.00 | 4.00 | 410.00 | quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.06 | 226.00 |
| quote | 127.80 | 0.00 | 0.00 | 129.35 | 132.70 | 1.00 | 415.00 | quote | 0.02 | -0.04 | 1.00 | 0.00 | 0.07 | 241.00 |
| quote | 97.05 | 0.00 | 0.00 | 124.00 | 128.05 | 3.00 | 420.00 | quote | 0.01 | -0.14 | 1.00 | 0.00 | 0.02 | 270.00 |
| quote | 117.95 | 0.00 | 0.00 | 119.10 | 122.90 | 5.00 | 425.00 | quote | 0.02 | -0.03 | 315.00 | 0.01 | 0.03 | 577.00 |
| quote | 106.27 | 0.37 | 10.00 | 114.20 | 117.85 | 25.00 | 430.00 | quote | 0.02 | -0.01 | 2.00 | 0.00 | 0.03 | 290.00 |
| quote | 104.90 | 0.00 | 0.00 | 109.05 | 113.05 | 26.00 | 435.00 | quote | 0.03 | 0.00 | 11.00 | 0.00 | 0.04 | 243.00 |
| quote | 104.15 | 0.00 | 0.00 | 103.95 | 108.20 | 30.00 | 440.00 | quote | 0.03 | -0.02 | 18.00 | 0.02 | 0.04 | 899.00 |
| quote | 99.70 | 0.00 | 0.00 | 99.00 | 103.10 | 19.00 | 445.00 | quote | 0.05 | -0.04 | 4.00 | 0.01 | 0.05 | 1,838 |
| quote | 86.47 | -7.33 | 3.00 | 94.00 | 97.95 | 61.00 | 450.00 | quote | 0.04 | -0.09 | 97.00 | 0.02 | 0.07 | 687.00 |
| quote | 83.15 | 0.00 | 0.00 | 89.95 | 92.00 | 279.00 | 455.00 | quote | 0.07 | 0.00 | 24.00 | 0.03 | 0.07 | 409.00 |
| quote | 86.45 | 9.45 | 2.00 | 85.25 | 87.60 | 144.00 | 460.00 | quote | 0.05 | -0.05 | 25.00 | 0.05 | 0.09 | 498.00 |
| quote | 70.65 | 0.00 | 0.00 | 79.85 | 82.80 | 155.00 | 465.00 | quote | 0.07 | 0.00 | 28.00 | 0.05 | 0.09 | 340.00 |
| quote | 74.66 | 6.20 | 1.00 | 74.15 | 78.00 | 82.00 | 470.00 | quote | 0.09 | -0.04 | 21.00 | 0.06 | 0.11 | 396.00 |
| quote | 70.40 | 0.85 | 11.00 | 69.70 | 73.00 | 206.00 | 475.00 | quote | 0.09 | -0.05 | 27.00 | 0.06 | 0.12 | 461.00 |
| quote | 64.40 | 7.85 | 1.00 | 65.25 | 66.75 | 110.00 | 480.00 | quote | 0.13 | -0.03 | 135.00 | 0.08 | 0.16 | 457.00 |
| quote | 61.89 | 9.27 | 2.00 | 59.75 | 61.70 | 197.00 | 485.00 | quote | 0.12 | -0.08 | 152.00 | 0.10 | 0.20 | 386.00 |
| quote | 56.90 | 6.10 | 3.00 | 55.35 | 56.65 | 172.00 | 490.00 | quote | 0.15 | -0.07 | 247.00 | 0.12 | 0.20 | 387.00 |
| quote | 53.05 | 0.00 | 0.00 | 51.20 | 55.75 | 2.00 | 492.50 | quote | 0.17 | -0.17 | 4.00 | 0.11 | 0.24 | 76.00 |
| quote | 50.35 | 9.80 | 1.00 | 50.70 | 52.15 | 185.00 | 495.00 | quote | 0.18 | -0.18 | 162.00 | 0.13 | 0.25 | 620.00 |
| quote | 40.04 | -5.11 | 1.00 | 46.75 | 50.80 | 8.00 | 497.50 | quote | 0.18 | -0.22 | 16.00 | 0.16 | 0.25 | 103.00 |
| quote | 45.41 | 7.72 | 14.00 | 44.55 | 48.20 | 436.00 | 500.00 | quote | 0.24 | -0.22 | 801.00 | 0.22 | 0.26 | 1,414 |
| quote | 37.90 | 0.00 | 0.00 | 42.05 | 45.65 | 6.00 | 502.50 | quote | 0.27 | -0.28 | 40.00 | 0.18 | 0.35 | 220.00 |
| quote | 41.13 | 5.23 | 3.00 | 40.60 | 41.85 | 223.00 | 505.00 | quote | 0.30 | -0.33 | 438.00 | 0.25 | 0.36 | 606.00 |
| quote | 35.55 | 7.55 | 9.00 | 35.35 | 36.75 | 748.00 | 510.00 | quote | 0.43 | -0.56 | 402.00 | 0.36 | 0.45 | 719.00 |
| quote | 34.97 | 9.22 | 1.00 | 32.40 | 35.85 | 7.00 | 512.50 | quote | 0.49 | -0.56 | 390.00 | 0.46 | 0.56 | 938.00 |
| quote | 31.05 | 7.27 | 36.00 | 30.90 | 32.00 | 507.00 | 515.00 | quote | 0.58 | -0.75 | 399.00 | 0.55 | 0.60 | 1,018 |
| quote | 21.24 | 2.39 | 1.00 | 28.45 | 31.05 | 10.00 | 517.50 | quote | 0.66 | -0.92 | 810.00 | 0.65 | 0.78 | 526.00 |
| quote | 27.15 | 8.26 | 64.00 | 26.40 | 27.25 | 746.00 | 520.00 | quote | 0.89 | -0.98 | 445.00 | 0.87 | 0.94 | 1,173 |
| quote | 24.85 | 8.11 | 15.00 | 23.80 | 25.00 | 19.00 | 522.50 | quote | 1.05 | -1.24 | 732.00 | 0.98 | 1.10 | 440.00 |
| quote | 22.10 | 7.20 | 81.00 | 21.80 | 22.60 | 840.00 | 525.00 | quote | 1.29 | -1.81 | 359.00 | 1.19 | 1.38 | 935.00 |
| quote | 19.30 | 5.98 | 66.00 | 19.70 | 20.35 | 37.00 | 527.50 | quote | 1.60 | -1.75 | 251.00 | 1.50 | 1.65 | 200.00 |
| quote | 17.90 | 6.71 | 135.00 | 17.50 | 18.60 | 1,076 | 530.00 | quote | 1.90 | -2.10 | 603.00 | 1.90 | 2.05 | 622.00 |
| quote | 15.08 | 4.88 | 36.00 | 15.45 | 16.30 | 145.00 | 532.50 | quote | 2.30 | -2.62 | 251.00 | 2.25 | 2.49 | 246.00 |
| quote | 14.20 | 6.25 | 141.00 | 13.50 | 14.15 | 875.00 | 535.00 | quote | 2.94 | -3.21 | 377.00 | 2.74 | 3.05 | 527.00 |
| quote | 12.00 | 5.40 | 70.00 | 11.65 | 12.25 | 238.00 | 537.50 | quote | 3.55 | -3.45 | 199.00 | 3.40 | 3.70 | 424.00 |
| quote | 10.20 | 4.48 | 538.00 | 10.00 | 10.50 | 1,463 | 540.00 | quote | 4.23 | -4.05 | 413.00 | 4.15 | 4.50 | 591.00 |
| quote | 8.62 | 4.47 | 192.00 | 8.35 | 8.95 | 188.00 | 542.50 | quote | 4.98 | -4.77 | 188.00 | 5.05 | 5.45 | 103.00 |
| quote | 7.19 | 3.47 | 814.00 | 7.00 | 7.35 | 1,047 | 545.00 | quote | 6.30 | -4.47 | 223.00 | 6.05 | 6.50 | 342.00 |
| 545.75 | Current price as of 8/15/2022 04:00:00 PM | |||||||||||||
| quote | 5.97 | 3.01 | 366.00 | 5.75 | 6.10 | 211.00 | 547.50 | quote | 7.50 | -5.90 | 53.00 | 7.35 | 7.75 | 25.00 |
| quote | 4.85 | 2.46 | 1,876 | 4.65 | 5.00 | 1,609 | 550.00 | quote | 8.70 | -6.90 | 46.00 | 8.55 | 9.20 | 291.00 |
| quote | 3.90 | 2.16 | 268.00 | 3.75 | 4.05 | 172.00 | 552.50 | quote | 10.50 | -8.35 | 4.00 | 10.00 | 10.80 | 14.00 |
| quote | 3.10 | 1.75 | 497.00 | 2.96 | 3.25 | 1,180 | 555.00 | quote | 11.75 | -10.38 | 97.00 | 11.90 | 12.50 | 36.00 |
| quote | 2.45 | 1.44 | 243.00 | 2.33 | 2.60 | 205.00 | 557.50 | quote | 14.05 | 0.00 | 5.00 | 13.70 | 14.35 | |
| quote | 1.92 | 1.06 | 997.00 | 1.85 | 2.02 | 1,054 | 560.00 | quote | 16.73 | -10.81 | 7.00 | 15.55 | 16.65 | 46.00 |
| quote | 1.15 | 0.60 | 579.00 | 1.09 | 1.20 | 908.00 | 565.00 | quote | 20.30 | -2.30 | 3.00 | 19.80 | 20.75 | 103.00 |
| quote | 0.69 | 0.36 | 1,434 | 0.65 | 0.75 | 4,498 | 570.00 | quote | 26.85 | -6.51 | 2.00 | 23.20 | 25.45 | 55.00 |
| quote | 0.43 | 0.21 | 205.00 | 0.39 | 0.47 | 623.00 | 575.00 | quote | 35.15 | 0.00 | 0.00 | 27.50 | 31.45 | 21.00 |
| quote | 0.27 | 0.14 | 397.00 | 0.17 | 0.30 | 471.00 | 580.00 | quote | 42.90 | 0.75 | 1.00 | 33.15 | 36.55 | 5.00 |
| quote | 0.18 | 0.04 | 219.00 | 0.15 | 0.20 | 2,853 | 585.00 | quote | 44.25 | 0.00 | 0.00 | 37.35 | 40.75 | 19.00 |
| quote | 0.12 | 0.02 | 250.00 | 0.06 | 0.20 | 480.00 | 590.00 | quote | 94.25 | 0.00 | 0.00 | 42.40 | 44.85 | |
| quote | 0.12 | 0.05 | 106.00 | 0.09 | 0.11 | 300.00 | 595.00 | quote | 91.10 | 0.00 | 0.00 | 47.55 | 50.90 | 11.00 |
| quote | 0.08 | 0.03 | 139.00 | 0.05 | 0.10 | 457.00 | 600.00 | quote | 61.83 | 0.00 | 0.00 | 52.30 | 56.05 | 10.00 |
| quote | 0.06 | -0.04 | 4.00 | 0.04 | 0.12 | 28.00 | 605.00 | quote | 86.20 | 0.00 | 0.00 | 57.10 | 61.20 | 47.00 |
| quote | 0.05 | 0.01 | 25.00 | 0.00 | 0.08 | 44.00 | 610.00 | quote | 86.35 | 0.00 | 0.00 | 62.20 | 66.10 | 2.00 |
| quote | 0.10 | 0.00 | 17.00 | 0.03 | 0.10 | 615.00 | quote | 0.00 | 0.00 | 0.00 | 67.40 | 71.00 | ||
| quote | 0.03 | 0.00 | 4.00 | 0.00 | 0.11 | 29.00 | 620.00 | quote | 107.87 | 0.00 | 0.00 | 72.40 | 74.85 | 2.00 |
| quote | 0.03 | 0.02 | 4.00 | 0.00 | 0.11 | 27.00 | 625.00 | quote | 0.00 | 0.00 | 0.00 | 77.05 | 81.30 | |
| quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.10 | 2.00 | 630.00 | quote | 120.95 | 0.00 | 0.00 | 82.00 | 86.30 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.09 | 11.00 | 635.00 | quote | 0.00 | 0.00 | 0.00 | 87.25 | 91.15 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 1.00 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 92.15 | 96.20 | |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.07 | 6.00 | 650.00 | quote | 0.00 | 0.00 | 0.00 | 102.40 | 106.00 | |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 660.00 | quote | 0.00 | 0.00 | 0.00 | 112.05 | 116.35 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.07 | 88.00 | 670.00 | quote | 159.40 | 0.00 | 0.00 | 122.15 | 126.30 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.06 | 368.00 | 680.00 | quote | 168.90 | 0.00 | 0.00 | 132.35 | 136.10 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.06 | 33.00 | 690.00 | quote | 0.00 | 0.00 | 0.00 | 142.35 | 146.05 | |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.01 | 139.00 | 700.00 | quote | 180.80 | 0.00 | 0.00 | 152.10 | 156.30 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | 710.00 | quote | 0.00 | 0.00 | 0.00 | 162.30 | 166.05 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 264.00 | 720.00 | quote | 0.00 | 0.00 | 0.00 | 172.15 | 176.25 | |
| CALLS | PUTS | |||||||||||||
| Expires August 26, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 284.00 | 288.15 | 260.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.09 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 264.05 | 268.15 | 280.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.14 | 1.00 | |
| quote | 243.14 | 0.00 | 0.00 | 243.90 | 248.25 | 1.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | |
| quote | 0.00 | 0.00 | 0.00 | 233.85 | 238.30 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 224.00 | 228.20 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 213.90 | 218.35 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 203.95 | 208.30 | 340.00 | quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.14 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 193.85 | 198.40 | 350.00 | quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.14 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 184.05 | 188.25 | 360.00 | quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.14 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 173.90 | 178.35 | 370.00 | quote | 0.51 | 0.00 | 0.00 | 0.00 | 0.14 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 164.05 | 168.30 | 380.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.14 | 42.00 | |
| quote | 0.00 | 0.00 | 0.00 | 154.05 | 158.25 | 390.00 | quote | 0.06 | 0.00 | 5.00 | 0.00 | 0.14 | 19.00 | |
| quote | 139.99 | 0.00 | 0.00 | 144.05 | 148.45 | 3.00 | 400.00 | quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.15 | 24.00 |
| quote | 0.00 | 0.00 | 0.00 | 139.25 | 143.20 | 405.00 | quote | 0.05 | 0.00 | 5.00 | 0.01 | 0.15 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 134.15 | 138.35 | 410.00 | quote | 0.08 | -0.05 | 9.00 | 0.01 | 0.15 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 129.00 | 133.45 | 415.00 | quote | 0.04 | -0.09 | 6.00 | 0.00 | 0.15 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 124.10 | 128.35 | 420.00 | quote | 0.05 | -0.03 | 12.00 | 0.05 | 0.09 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 119.15 | 123.40 | 425.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.14 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 114.05 | 118.50 | 430.00 | quote | 0.15 | 0.00 | 0.00 | 0.02 | 0.17 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 109.10 | 113.45 | 435.00 | quote | 0.35 | 0.00 | 0.00 | 0.03 | 0.15 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 104.00 | 108.50 | 440.00 | quote | 0.10 | -0.15 | 3.00 | 0.04 | 0.16 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 99.15 | 103.55 | 445.00 | quote | 0.13 | -0.01 | 11.00 | 0.04 | 0.20 | 28.00 | |
| quote | 67.99 | 0.00 | 0.00 | 94.35 | 98.25 | 5.00 | 450.00 | quote | 0.12 | -0.09 | 66.00 | 0.01 | 0.19 | 168.00 |
| quote | 0.00 | 0.00 | 0.00 | 89.35 | 93.35 | 455.00 | quote | 0.28 | 0.00 | 0.00 | 0.07 | 0.24 | 59.00 | |
| quote | 48.87 | 0.00 | 0.00 | 84.35 | 88.50 | 3.00 | 460.00 | quote | 0.27 | -0.03 | 2.00 | 0.10 | 0.25 | 73.00 |
| quote | 36.65 | 0.00 | 0.00 | 79.35 | 83.60 | 1.00 | 465.00 | quote | 0.18 | -0.12 | 10.00 | 0.10 | 0.29 | 102.00 |
| quote | 50.93 | 0.00 | 0.00 | 74.45 | 78.40 | 2.00 | 470.00 | quote | 0.23 | -0.18 | 142.00 | 0.21 | 0.33 | 123.00 |
| quote | 62.65 | 0.00 | 0.00 | 69.75 | 73.55 | 2.00 | 475.00 | quote | 0.30 | -0.18 | 10.00 | 0.20 | 0.37 | 257.00 |
| quote | 65.09 | 0.00 | 0.00 | 64.55 | 68.75 | 2.00 | 480.00 | quote | 0.38 | -0.21 | 30.00 | 0.25 | 0.41 | 151.00 |
| quote | 53.10 | -7.22 | 6.00 | 59.65 | 63.70 | 7.00 | 485.00 | quote | 0.44 | -0.26 | 3.00 | 0.31 | 0.49 | 108.00 |
| quote | 54.50 | 20.26 | 1.00 | 54.95 | 58.80 | 4.00 | 490.00 | quote | 0.48 | -0.36 | 109.00 | 0.41 | 0.57 | 60.00 |
| quote | 41.86 | 0.00 | 0.00 | 50.05 | 53.75 | 9.00 | 495.00 | quote | 0.67 | -0.40 | 18.00 | 0.53 | 0.69 | 114.00 |
| quote | 38.76 | -0.19 | 1.00 | 45.35 | 49.00 | 23.00 | 500.00 | quote | 0.80 | -0.55 | 226.00 | 0.71 | 0.82 | 192.00 |
| quote | 32.80 | 0.00 | 0.00 | 40.35 | 44.30 | 22.00 | 505.00 | quote | 0.96 | -0.80 | 60.00 | 0.94 | 1.05 | 261.00 |
| quote | 36.01 | 7.03 | 4.00 | 35.80 | 39.60 | 25.00 | 510.00 | quote | 1.26 | -1.02 | 118.00 | 1.25 | 1.36 | 327.00 |
| quote | 0.00 | 0.00 | 0.00 | 34.70 | 36.05 | 512.50 | quote | 1.90 | -0.70 | 1.00 | 1.41 | 1.56 | 49.00 | |
| quote | 32.77 | 6.83 | 2.00 | 32.35 | 33.60 | 32.00 | 515.00 | quote | 1.71 | -1.29 | 32.00 | 1.65 | 1.87 | 231.00 |
| quote | 28.76 | 0.00 | 0.00 | 29.45 | 31.15 | 1.00 | 517.50 | quote | 2.10 | -2.13 | 10.00 | 1.90 | 2.08 | 48.00 |
| quote | 27.83 | 6.65 | 2.00 | 27.65 | 29.10 | 1,601 | 520.00 | quote | 2.24 | -1.73 | 100.00 | 2.15 | 2.37 | 1,715 |
| quote | 24.65 | 0.00 | 0.00 | 24.75 | 26.85 | 1.00 | 522.50 | quote | 3.20 | -1.20 | 11.00 | 2.45 | 2.74 | 16.00 |
| quote | 20.45 | 2.75 | 3.00 | 23.70 | 24.60 | 120.00 | 525.00 | quote | 3.00 | -1.90 | 200.00 | 2.92 | 3.15 | 646.00 |
| quote | 21.00 | 5.30 | 1.00 | 21.80 | 22.80 | 2.00 | 527.50 | quote | 3.37 | -2.43 | 33.00 | 3.30 | 3.60 | 66.00 |
| quote | 18.96 | 4.46 | 12.00 | 19.80 | 20.60 | 313.00 | 530.00 | quote | 3.87 | -2.48 | 113.00 | 3.80 | 4.15 | 176.00 |
| quote | 12.45 | -0.10 | 8.00 | 17.90 | 18.70 | 25.00 | 532.50 | quote | 5.20 | -2.60 | 46.00 | 4.45 | 4.75 | 29.00 |
| quote | 15.30 | 4.30 | 22.00 | 16.10 | 16.90 | 144.00 | 535.00 | quote | 5.12 | -3.15 | 61.00 | 5.15 | 5.50 | 117.00 |
| quote | 15.48 | 6.23 | 25.00 | 14.40 | 15.15 | 99.00 | 537.50 | quote | 6.10 | -3.95 | 124.00 | 5.90 | 6.25 | 325.00 |
| quote | 13.70 | 5.15 | 42.00 | 12.85 | 13.45 | 171.00 | 540.00 | quote | 6.80 | -4.55 | 64.00 | 6.75 | 7.15 | 175.00 |
| quote | 11.46 | 4.06 | 41.00 | 11.30 | 11.95 | 53.00 | 542.50 | quote | 8.50 | -3.75 | 15.00 | 7.70 | 8.25 | 70.00 |
| quote | 10.77 | 4.82 | 127.00 | 9.90 | 10.30 | 195.00 | 545.00 | quote | 9.00 | -5.19 | 52.00 | 8.80 | 9.25 | 47.00 |
| 545.75 | Current price as of 8/15/2022 04:00:00 PM | |||||||||||||
| quote | 8.83 | 3.98 | 309.00 | 8.80 | 9.15 | 103.00 | 547.50 | quote | 10.20 | -4.10 | 27.00 | 9.90 | 10.45 | 19.00 |
| quote | 8.00 | 3.49 | 360.00 | 7.45 | 7.90 | 195.00 | 550.00 | quote | 11.50 | -6.08 | 11.00 | 11.20 | 11.75 | 57.00 |
| quote | 6.40 | 2.75 | 39.00 | 6.45 | 6.80 | 73.00 | 552.50 | quote | 15.20 | 0.00 | 0.00 | 12.50 | 13.20 | 13.00 |
| quote | 5.60 | 2.46 | 147.00 | 5.45 | 5.80 | 142.00 | 555.00 | quote | 19.70 | 0.00 | 0.00 | 14.00 | 14.80 | 13.00 |
| quote | 4.70 | 2.18 | 11.00 | 4.60 | 4.90 | 35.00 | 557.50 | quote | 16.25 | -1.20 | 2.00 | 15.70 | 16.85 | 6.00 |
| quote | 4.00 | 2.05 | 325.00 | 3.85 | 4.10 | 134.00 | 560.00 | quote | 17.93 | -7.42 | 2.00 | 17.45 | 18.15 | 17.00 |
| quote | 2.76 | 1.37 | 131.00 | 2.60 | 2.85 | 118.00 | 565.00 | quote | 28.20 | 0.00 | 0.00 | 21.15 | 22.15 | 1.00 |
| quote | 1.86 | 0.92 | 36.00 | 1.76 | 1.96 | 219.00 | 570.00 | quote | 36.00 | 0.00 | 0.00 | 24.75 | 26.10 | 30.00 |
| quote | 1.27 | 0.66 | 29.00 | 1.17 | 1.27 | 104.00 | 575.00 | quote | 0.00 | 0.00 | 0.00 | 29.30 | 31.85 | |
| quote | 0.80 | 0.41 | 18.00 | 0.75 | 0.89 | 71.00 | 580.00 | quote | 45.15 | 0.00 | 1.00 | 32.95 | 35.45 | 1.00 |
| quote | 0.58 | 0.19 | 26.00 | 0.49 | 0.58 | 59.00 | 585.00 | quote | 0.00 | 0.00 | 0.00 | 37.35 | 41.55 | |
| quote | 0.36 | 0.14 | 3.00 | 0.31 | 0.48 | 172.00 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 42.20 | 46.25 | |
| quote | 0.26 | 0.10 | 1.00 | 0.16 | 0.35 | 111.00 | 595.00 | quote | 0.00 | 0.00 | 0.00 | 47.25 | 50.95 | |
| quote | 0.19 | 0.04 | 40.00 | 0.11 | 0.25 | 97.00 | 600.00 | quote | 80.00 | 0.00 | 0.00 | 52.05 | 56.15 | 1.00 |
| quote | 0.78 | 0.00 | 0.00 | 0.05 | 0.23 | 5.00 | 605.00 | quote | 0.00 | 0.00 | 0.00 | 57.10 | 61.05 | |
| quote | 0.36 | 0.00 | 0.00 | 0.04 | 0.23 | 29.00 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 62.10 | 66.25 | |
| quote | 0.20 | -0.04 | 1.00 | 0.03 | 0.17 | 22.00 | 615.00 | quote | 0.00 | 0.00 | 0.00 | 67.10 | 71.25 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.17 | 1.00 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 72.20 | 75.10 | |
| quote | 0.04 | -0.04 | 6.00 | 0.02 | 0.15 | 2.00 | 630.00 | quote | 0.00 | 0.00 | 0.00 | 81.95 | 86.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.01 | 0.15 | 2.00 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 92.00 | 96.30 | |
| quote | 0.05 | -0.15 | 2.00 | 0.00 | 0.05 | 1.00 | 650.00 | quote | 0.00 | 0.00 | 0.00 | 102.15 | 106.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 660.00 | quote | 0.00 | 0.00 | 0.00 | 112.05 | 116.30 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 670.00 | quote | 0.00 | 0.00 | 0.00 | 122.20 | 126.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 680.00 | quote | 0.00 | 0.00 | 0.00 | 132.10 | 136.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 690.00 | quote | 0.00 | 0.00 | 0.00 | 142.05 | 146.30 | ||
| quote | 0.02 | -0.02 | 24.00 | 0.02 | 0.03 | 850.00 | 700.00 | quote | 0.00 | 0.00 | 0.00 | 151.95 | 156.35 | |
Show All |
