Bulletin
Investor Alert

New York Markets Close in:

Alphabet Inc. Cl A

NAS: GOOGL

GO
/marketstate/country/us

Market open

 --Real time quotes

Dec 1, 2021, 1:30 p.m.

/zigman2/quotes/202490156/composite

$

2,877.83

Change

+39.88 +1.41%

Volume

Volume 842,256

Real time quotes

/zigman2/quotes/202490156/composite

Previous close

$ 2,837.95

$ 2,877.83

Change

+39.88 +1.41%

Day low

Day high

$2,862

$2,919

Open

52 week low

52 week high

$1,694

$3,019

Open

OPTION CHAIN FOR ALPHABET INC. CL A

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 789.90 -104.29 1.00 763.40 768.10 1.00 2,110 quote 0.11 0.06 6.00 0.00 0.05 22.00
quote 0.00 0.00 0.00 753.40 758.10 2,120 quote 0.00 0.00 0.00 0.00 0.05
quote 766.70 0.00 1.00 743.30 748.10 1.00 2,130 quote 0.00 0.00 0.00 0.00 0.15
quote 820.30 0.00 0.00 732.40 738.80 1.00 2,140 quote 0.30 0.00 1.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 718.70 730.20 2,150 quote 0.05 -0.06 1.00 0.00 0.05 12.00
quote 0.00 0.00 0.00 711.20 720.20 2,160 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 701.20 709.00 2,170 quote 0.00 0.00 0.00 0.00 0.15
quote 701.59 -50.04 1.00 688.80 700.90 1.00 2,180 quote 0.47 0.00 0.00 0.00 0.20 1.00
quote 697.10 0.00 1.00 680.90 690.00 2,190 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 671.90 678.10 2,200 quote 0.15 0.00 0.00 0.00 0.05 60.00
quote 707.30 0.00 3.00 658.30 670.50 3.00 2,210 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 652.70 659.90 2,220 quote 0.50 0.00 0.00 0.00 0.20 5.00
quote 0.00 0.00 0.00 639.10 649.80 2,230 quote 0.36 0.06 1.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 630.70 640.10 2,240 quote 0.05 0.00 4.00 0.00 0.05 4.00
quote 658.60 0.00 1.00 621.70 630.40 2,250 quote 0.05 -0.05 1.00 0.00 0.20 5.00
quote 0.00 0.00 0.00 610.80 621.00 2,260 quote 0.09 -0.16 1.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 598.70 609.60 2,270 quote 0.87 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 591.60 599.80 2,280 quote 0.05 0.00 1.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 581.00 588.50 2,290 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 568.40 580.90 2,300 quote 0.55 0.00 0.00 0.00 0.05 7.00
quote 0.00 0.00 0.00 560.40 568.00 2,310 quote 0.50 0.00 5.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 551.10 558.00 2,320 quote 0.05 0.00 1.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 541.20 551.50 2,330 quote 0.20 0.00 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 531.40 541.70 2,340 quote 0.10 -0.20 1.00 0.00 0.05 10.00
quote 500.90 0.00 2.00 522.80 532.60 2.00 2,350 quote 0.05 -0.05 6.00 0.00 0.10 28.00
quote 0.00 0.00 0.00 511.10 521.60 2,360 quote 1.95 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 501.60 511.10 2,370 quote 0.70 -0.70 8.00 0.00 0.10 8.00
quote 0.00 0.00 0.00 492.20 502.00 2,380 quote 0.17 -0.58 2.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 481.40 491.00 2,390 quote 0.71 -1.55 1.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 471.70 481.30 2,400 quote 0.05 0.00 33.00 0.00 0.10 269.00
quote 466.00 0.00 1.00 461.60 470.00 2,410 quote 0.05 -0.26 10.00 0.00 0.25 26.00
quote 0.00 0.00 0.00 451.00 460.00 2,420 quote 0.05 0.00 7.00 0.00 0.25 40.00
quote 0.00 0.00 0.00 442.50 451.90 2,430 quote 0.00 0.00 0.00 0.00 0.25
quote 517.60 0.00 0.00 429.20 438.10 6.00 2,440 quote 1.20 -1.52 3.00 0.00 0.30 4.00
quote 0.00 0.00 0.00 422.50 429.00 2,450 quote 1.22 0.59 32.00 0.00 0.30 70.00
quote 0.00 0.00 0.00 413.60 418.40 2,460 quote 0.00 0.00 0.00 0.00 0.30
quote 420.00 0.00 1.00 402.60 408.50 2,470 quote 1.37 -0.93 72.00 0.00 0.35 79.00
quote 0.00 0.00 0.00 393.80 399.10 2,480 quote 2.14 0.00 13.00 0.00 0.35 13.00
quote 409.30 -43.50 3.00 382.50 388.90 1.00 2,490 quote 1.42 0.84 72.00 0.00 0.35 71.00
quote 416.20 -15.55 2.00 373.80 378.70 7.00 2,500 quote 0.20 -0.15 7.00 0.05 0.40 96.00
quote 0.00 0.00 0.00 363.90 368.30 2,510 quote 0.20 -1.85 1.00 0.00 0.30 16.00
quote 0.00 0.00 0.00 353.90 358.70 2,520 quote 0.95 -1.87 1.00 0.00 0.45 14.00
quote 331.10 0.00 1.00 343.90 348.10 1.00 2,530 quote 0.39 -0.04 1.00 0.00 0.30 20.00
quote 469.10 0.00 0.00 333.80 339.70 1.00 2,540 quote 0.60 0.20 6.00 0.00 0.55 52.00
quote 455.60 0.00 0.00 319.00 328.70 2.00 2,550 quote 0.10 -0.45 1.00 0.15 0.55 383.00
quote 0.00 0.00 0.00 313.90 318.70 2,560 quote 2.60 1.60 6.00 0.00 0.65 7.00
quote 0.00 0.00 0.00 302.50 308.50 2,570 quote 0.75 0.31 2.00 0.00 0.70 75.00
quote 393.30 0.00 0.00 292.60 299.80 1.00 2,580 quote 0.25 -0.74 1.00 0.10 0.30 87.00
quote 276.50 -99.13 1.00 283.70 288.80 1.00 2,590 quote 0.12 -0.87 1.00 0.00 0.75 103.00
quote 298.20 48.82 2.00 274.00 278.40 3.00 2,600 quote 0.30 -0.95 29.00 0.10 0.75 462.00
quote 239.48 -10.35 1.00 262.80 267.70 2.00 2,610 quote 0.65 -0.25 5.00 0.10 0.75 26.00
quote 344.50 0.00 0.00 254.10 257.90 2.00 2,620 quote 0.30 -0.85 3.00 0.20 0.75 50.00
quote 254.00 0.00 1.00 243.80 248.80 2,630 quote 0.23 -1.42 2.00 0.15 0.75 61.00
quote 361.84 0.00 0.00 234.20 238.80 1.00 2,640 quote 0.35 -0.80 8.00 0.20 0.85 58.00
quote 201.83 -48.17 1.00 220.40 228.40 8.00 2,650 quote 0.40 -1.70 26.00 0.35 0.75 459.00
quote 223.60 43.40 1.00 210.20 219.00 2.00 2,660 quote 0.41 -1.75 7.00 0.45 0.85 251.00
quote 0.00 0.00 0.00 204.40 209.60 2,670 quote 0.43 -2.37 23.00 0.55 0.95 97.00
quote 217.27 -53.44 11.00 194.50 198.30 11.00 2,680 quote 0.60 -2.68 15.00 0.65 1.05 270.00
quote 213.52 63.52 1.00 184.30 190.50 3.00 2,690 quote 1.00 -1.90 28.00 0.80 1.25 289.00
quote 172.70 32.22 4.00 174.40 179.60 14.00 2,700 quote 1.20 -2.50 78.00 1.00 1.40 1,307
quote 174.20 43.30 1.00 163.60 169.20 5.00 2,710 quote 0.49 -3.71 19.00 1.20 1.65 249.00
quote 177.70 -15.40 1.00 154.30 159.90 3.00 2,720 quote 0.59 -3.56 21.00 1.45 1.90 213.00
quote 164.60 51.62 4.00 141.20 150.60 6.00 2,730 quote 0.90 -4.63 22.00 1.75 2.20 246.00
quote 164.02 47.52 6.00 134.70 140.20 8.00 2,740 quote 2.40 -5.80 97.00 2.10 2.55 238.00
quote 145.82 46.12 19.00 126.70 130.00 13.00 2,750 quote 2.95 -5.25 304.00 2.50 2.95 489.00
quote 136.85 29.95 2.00 115.80 120.90 4.00 2,760 quote 3.45 -7.78 106.00 3.00 3.50 286.00
quote 136.80 24.96 3.00 112.10 116.30 8.00 2,765 quote 1.42 -7.83 31.00 3.30 3.80 292.00
quote 127.15 32.71 2.00 107.60 111.40 7.00 2,770 quote 1.57 -8.03 18.00 3.60 4.10 346.00
quote 91.00 -148.07 2.00 103.10 106.50 7.00 2,775 quote 2.92 -9.08 125.00 3.90 4.40 307.00
quote 133.00 46.99 4.00 98.50 101.80 7.00 2,780 quote 4.90 -7.61 93.00 4.30 4.80 353.00
quote 127.30 31.30 10.00 93.90 97.20 29.00 2,785 quote 4.50 -9.10 14.00 4.70 5.30 173.00
quote 123.20 60.20 14.00 89.50 92.70 26.00 2,790 quote 5.90 -11.05 81.00 5.20 5.80 390.00
quote 115.20 41.05 1.00 84.90 88.20 9.00 2,795 quote 6.00 -13.31 99.00 5.70 6.30 197.00
quote 78.60 21.90 29.00 80.70 83.70 49.00 2,800 quote 6.60 -10.40 513.00 6.30 6.90 656.00
quote 92.77 36.17 4.00 76.20 79.40 13.00 2,805 quote 7.63 -11.27 47.00 6.90 7.60 158.00
quote 100.10 47.20 6.00 71.90 74.90 12.00 2,810 quote 8.40 -15.60 65.00 7.60 8.30 158.00
quote 84.50 30.60 3.00 65.40 72.70 11.00 2,815 quote 9.18 -16.12 51.00 8.30 9.10 162.00
quote 65.28 18.98 4.00 60.80 67.20 26.00 2,820 quote 9.90 -14.10 184.00 9.20 9.90 573.00
quote 39.70 -53.19 20.00 57.80 63.80 21.00 2,825 quote 11.11 -15.39 157.00 10.10 10.90 174.00
quote 68.50 31.50 8.00 53.10 59.00 93.00 2,830 quote 11.70 -18.22 193.00 11.10 11.90 285.00
quote 79.50 45.10 22.00 50.60 56.20 20.00 2,835 quote 13.22 -17.48 45.00 12.20 13.00 639.00
quote 46.70 15.70 17.00 48.60 50.30 50.00 2,840 quote 14.10 -18.10 107.00 13.40 14.30 789.00
quote 74.40 45.00 39.00 45.00 46.60 148.00 2,845 quote 11.10 -23.40 86.00 14.80 15.60 237.00
quote 39.90 12.51 96.00 41.50 43.00 240.00 2,850 quote 16.70 -19.15 812.00 16.20 16.70 594.00
quote 37.90 12.99 37.00 38.10 39.60 96.00 2,855 quote 18.60 -21.90 253.00 17.70 18.60 196.00
quote 35.35 11.15 106.00 34.80 36.20 302.00 2,860 quote 20.60 -21.40 327.00 19.40 20.40 203.00
quote 30.28 10.78 519.00 31.70 33.10 547.00 2,865 quote 22.90 -21.40 139.00 21.20 22.30 392.00
quote 28.00 9.10 120.00 28.80 30.00 370.00 2,870 quote 24.97 -22.93 328.00 23.20 24.30 593.00
quote 25.20 8.10 88.00 26.00 27.20 275.00 2,875 quote 27.30 -28.04 287.00 25.40 26.60 327.00
2,878 Current price as of 12/01/2021 01:30:55 PM
quote 22.65 8.65 331.00 23.40 24.50 430.00 2,880 quote 29.40 -23.40 456.00 27.70 28.90 520.00
quote 25.50 12.50 141.00 20.90 22.00 45.00 2,885 quote 33.00 -27.50 143.00 30.10 31.50 242.00
quote 17.00 4.80 375.00 18.70 19.60 216.00 2,890 quote 34.50 -31.26 247.00 32.90 34.20 439.00
quote 16.10 5.80 177.00 16.60 17.50 274.00 2,895 quote 36.40 -11.42 121.00 35.70 37.20 321.00
quote 14.50 5.10 3,410 14.60 15.50 912.00 2,900 quote 42.00 -23.35 443.00 38.70 40.20 581.00
quote 12.40 4.70 250.00 12.90 13.70 349.00 2,905 quote 45.30 -21.26 147.00 41.80 43.50 266.00
quote 11.00 3.20 1,658 11.30 12.10 621.00 2,910 quote 48.35 -21.15 119.00 44.00 49.50 469.00
quote 9.30 3.40 285.00 9.80 10.60 170.00 2,915 quote 43.10 -29.40 43.00 48.50 53.10 128.00
quote 7.90 2.90 796.00 8.50 9.30 182.00 2,920 quote 41.80 -46.66 59.00 51.10 56.70 52.00
quote 7.50 2.90 432.00 7.40 8.10 298.00 2,925 quote 30.16 -43.39 29.00 55.50 61.50 51.00
quote 6.45 2.35 795.00 6.40 7.10 749.00 2,930 quote 42.10 -55.20 22.00 58.40 64.90 70.00
quote 8.68 5.18 180.00 5.50 6.20 184.00 2,935 quote 49.43 -39.17 19.00 63.60 69.00 332.00
quote 4.60 1.20 218.00 4.70 5.40 289.00 2,940 quote 44.00 -50.30 7.00 67.80 71.10 328.00
quote 5.40 2.40 249.00 4.00 4.70 134.00 2,945 quote 45.80 -16.21 11.00 72.10 75.50 45.00
quote 3.70 1.37 5,052 3.50 4.10 1,090 2,950 quote 69.81 -33.99 153.00 76.50 79.90 489.00
quote 3.90 1.85 196.00 2.95 3.50 136.00 2,955 quote 84.60 24.51 1.00 81.00 84.40 173.00
quote 2.80 0.75 248.00 2.55 3.10 254.00 2,960 quote 66.62 -47.63 8.00 85.50 89.00 103.00
quote 3.02 1.12 43.00 2.20 2.65 173.00 2,965 quote 70.46 -37.54 2.00 90.00 93.50 48.00
quote 2.05 0.51 301.00 1.85 2.35 419.00 2,970 quote 75.46 -5.18 2.00 94.40 99.70 22.00
quote 1.75 0.35 1,069 1.60 2.05 193.00 2,975 quote 77.71 -44.17 4.00 98.80 103.00 29.00
quote 1.55 0.35 226.00 1.40 1.85 334.00 2,980 quote 82.31 12.45 13.00 104.20 107.70 93.00
quote 1.70 0.50 36.00 1.20 1.65 168.00 2,985 quote 81.77 -14.03 7.00 108.10 112.70 63.00
quote 1.49 0.54 136.00 1.05 1.45 624.00 2,990 quote 93.70 11.20 19.00 113.80 117.80 74.00
quote 1.61 0.46 63.00 0.90 1.25 280.00 2,995 quote 98.30 20.15 201.00 117.20 122.80 86.00
quote 1.00 0.26 2,064 0.85 1.00 2,425 3,000 quote 107.40 -58.50 411.00 123.10 127.30 267.00
quote 1.00 0.18 32.00 0.70 1.05 144.00 3,005 quote 108.10 -40.25 4.00 127.10 133.20 41.00
quote 0.75 0.05 136.00 0.60 0.95 282.00 3,010 quote 153.02 46.46 1.00 132.30 138.00 54.00
quote 0.89 0.32 11.00 0.55 0.90 118.00 3,015 quote 76.90 0.00 0.00 137.30 143.90 5.00
quote 0.76 0.26 39.00 0.45 0.85 357.00 3,020 quote 120.40 -54.63 2.00 142.20 148.90 16.00
quote 0.63 -0.02 10.00 0.40 0.75 106.00 3,025 quote 168.80 54.86 8.00 148.00 151.70 22.00
quote 0.80 0.30 53.00 0.35 0.70 274.00 3,030 quote 95.20 0.00 0.00 151.80 157.90 7.00
quote 0.40 0.00 63.00 0.35 0.65 345.00 3,040 quote 173.50 59.90 3.00 162.50 168.60 3.00
quote 0.20 -0.15 50.00 0.05 0.60 245.00 3,060 quote 95.40 0.00 0.00 182.20 187.00 10.00
quote 0.30 0.10 93.00 0.00 0.35 316.00 3,080 quote 181.00 12.01 3.00 201.70 206.40 6.00
quote 0.06 -0.14 132.00 0.00 0.20 1,610 3,100 quote 207.60 -34.10 7.00 220.60 228.10 4.00
quote 0.14 -0.0100 12.00 0.00 0.25 136.00 3,120 quote 174.80 0.00 0.00 241.70 246.50
quote 0.12 0.02 50.00 0.00 0.20 152.00 3,140 quote 0.00 0.00 0.00 261.90 266.30
quote 0.25 -0.25 10.00 0.00 0.30 128.00 3,160 quote 281.50 18.30 1.00 282.20 288.20 1.00
quote 0.24 -0.18 5.00 0.00 0.25 28.00 3,180 quote 264.20 8.10 3.00 302.80 308.10
quote 0.05 -0.07 53.00 0.00 0.05 902.00 3,200 quote 298.80 -66.60 3.00 321.50 331.70 3.00
quote 0.04 -0.27 1.00 0.00 0.25 101.00 3,220 quote 320.00 0.00 2.00 341.50 346.30
quote 0.26 -0.64 10.00 0.00 0.20 38.00 3,240 quote 0.00 0.00 0.00 362.50 370.80
quote 0.05 -0.35 8.00 0.00 0.20 87.00 3,250 quote 405.90 65.40 1.00 371.40 376.50 1.00
quote 0.10 -0.19 10.00 0.00 0.20 86.00 3,260 quote 0.00 0.00 0.00 381.60 388.10
quote 0.20 -0.30 2.00 0.00 0.20 57.00 3,280 quote 380.00 0.00 4.00 401.30 411.60
quote 0.05 -0.06 9.00 0.00 0.20 273.00 3,300 quote 449.50 113.30 1.00 421.60 426.40
quote 0.30 -0.60 1.00 0.00 0.15 77.00 3,350 quote 361.50 0.00 0.00 472.10 478.90
quote 0.05 -0.25 2.00 0.00 0.15 64.00 3,400 quote 497.10 -15.10 1.00 519.70 531.80 3.00
quote 0.05 0.00 5.00 0.00 0.05 37.00 3,450 quote 535.80 51.90 3.00 570.70 578.60
quote 0.03 -0.12 2.00 0.00 0.05 53.00 3,500 quote 0.00 0.00 0.00 620.50 631.30
quote 0.05 -0.41 1.00 0.00 0.05 137.00 3,550 quote 710.80 78.00 1.00 669.70 681.80
quote 0.50 0.00 0.00 0.00 0.05 17.00 3,600 quote 763.26 0.00 1.00 719.70 731.80
quote 0.65 0.00 0.00 0.00 0.05 2.00 3,650 quote 762.00 -15.60 2.00 771.10 780.60
quote 0.65 0.00 0.00 0.00 0.05 1.00 3,700 quote 0.00 0.00 0.00 819.10 827.10
quote 0.23 0.00 0.00 0.00 0.05 6.00 3,750 quote 879.60 40.70 1.00 869.70 881.70
quote 0.10 0.00 0.00 0.00 0.05 30.00 3,800 quote 0.00 0.00 0.00 919.30 928.60
quote 0.05 -0.05 1.00 0.00 0.05 13.00 3,850 quote 941.00 0.00 1.00 971.80 977.00
quote 0.05 -0.05 1.00 0.00 0.05 20.00 3,900 quote 1,061 0.00 1.00 1,022 1,027
quote 0.00 0.00 0.00 0.00 0.05 3,950 quote 1,040 0.00 0.00 1,070 1,079
quote 0.05 0.00 59.00 0.00 0.05 69.00 4,000 quote 0.00 0.00 0.00 1,121 1,129
quote 0.05 0.00 15.00 0.00 0.05 15.00 4,050 quote 1,154 -0.20 1.00 1,171 1,179
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 1,222 1,229
quote 0.00 0.00 0.00 0.00 0.05 4,150 quote 1,223 58.40 1.00 1,272 1,277
quote 0.05 0.00 1.00 0.00 0.05 4,200 quote 1,301 0.00 16.00 1,322 1,327
quote 0.00 0.00 0.00 0.00 0.05 4,250 quote 1,406 0.00 1.00 1,372 1,377
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 1,401 9.80 3.00 1,422 1,427 1.00
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 782.80 790.50 2,090 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 771.90 782.70 2,100 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 762.80 771.70 2,110 quote 2.36 0.00 0.00 0.00 0.60 51.00
quote 0.00 0.00 0.00 748.30 760.90 2,120 quote 0.60 0.00 1.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 740.10 750.20 2,130 quote 0.85 -1.53 1.00 0.00 0.65 1.00
quote 771.20 0.00 0.00 732.60 739.00 1.00 2,140 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 722.50 728.80 2,150 quote 2.39 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 712.90 721.00 2,160 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 701.40 711.00 2,170 quote 0.22 -2.20 1.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 691.40 700.20 2,180 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 682.70 690.70 2,190 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 672.60 680.60 2,200 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 661.30 671.90 2,210 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 648.70 660.70 2,220 quote 0.70 0.00 1.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 638.60 649.60 2,230 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 628.80 641.10 2,240 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 623.50 630.40 2,250 quote 1.05 0.00 53.00 0.00 0.80 54.00
quote 583.90 0.00 1.00 612.80 621.00 1.00 2,260 quote 0.45 0.00 1.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 599.20 609.70 2,270 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 591.40 600.80 2,280 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 581.10 591.40 2,290 quote 0.35 0.00 0.00 0.00 0.85 4.00
quote 0.00 0.00 0.00 571.40 580.60 2,300 quote 0.05 -1.01 1.00 0.00 0.70 36.00
quote 529.50 0.00 3.00 559.20 570.30 2.00 2,310 quote 1.87 1.57 4.00 0.00 0.90 6.00
quote 524.20 0.00 1.00 553.20 560.80 1.00 2,320 quote 1.97 1.57 4.00 0.00 0.95 6.00
quote 0.00 0.00 0.00 538.80 550.60 2,330 quote 0.50 -0.05 5.00 0.00 0.95 14.00
quote 0.00 0.00 0.00 529.50 540.00 2,340 quote 3.20 0.00 0.00 0.00 1.00 1.00
quote 490.00 0.00 5.00 523.30 531.10 4.00 2,350 quote 0.80 0.05 4.00 0.00 1.05 6.00
quote 0.00 0.00 0.00 513.20 520.50 2,360 quote 1.65 0.00 20.00 0.10 1.10 20.00
quote 0.00 0.00 0.00 502.10 510.90 2,370 quote 0.72 0.00 0.00 0.15 1.10 20.00
quote 0.00 0.00 0.00 493.80 501.10 2,380 quote 1.15 0.00 0.00 0.20 1.15 12.00
quote 0.00 0.00 0.00 482.90 491.10 2,390 quote 0.70 -0.01 1.00 0.25 1.25 20.00
quote 488.30 0.00 1.00 469.80 480.80 1.00 2,400 quote 0.47 -1.00 2.00 0.35 1.25 72.00
quote 0.00 0.00 0.00 460.10 469.40 2,410 quote 2.45 0.00 0.00 0.45 1.25 1.00
quote 476.00 0.00 1.00 454.50 460.40 1.00 2,420 quote 1.50 0.00 0.00 0.55 1.35 2.00
quote 427.31 -73.84 1.00 441.90 449.40 1.00 2,430 quote 1.65 0.00 0.00 0.60 1.40 4.00
quote 454.10 0.00 1.00 433.20 441.80 1.00 2,440 quote 0.00 0.00 0.00 0.70 1.40
quote 0.00 0.00 0.00 424.80 429.30 2,450 quote 2.02 1.32 111.00 0.85 1.45 115.00
quote 0.00 0.00 0.00 411.30 419.40 2,460 quote 0.65 -1.25 5.00 0.95 1.60 29.00
quote 0.00 0.00 0.00 400.70 409.70 2,470 quote 0.93 -0.07 4.00 1.10 1.65 11.00
quote 0.00 0.00 0.00 390.60 401.10 2,480 quote 1.45 -0.60 1.00 1.25 1.75 1.00
quote 0.00 0.00 0.00 381.20 390.30 2,490 quote 3.80 1.90 5.00 1.35 1.85 7.00
quote 366.15 0.00 5.00 374.10 380.20 5.00 2,500 quote 0.70 -2.25 10.00 1.50 2.00 87.00
quote 392.00 0.00 1.00 365.80 369.90 2,510 quote 1.17 0.00 2.00 1.65 2.15 2.00
quote 0.00 0.00 0.00 351.90 360.40 2,520 quote 3.10 1.40 9.00 1.85 2.30 22.00
quote 0.00 0.00 0.00 341.80 350.50 2,530 quote 3.80 0.00 8.00 2.05 2.50 8.00
quote 0.00 0.00 0.00 331.90 340.60 2,540 quote 3.79 -3.21 19.00 2.20 2.70 25.00
quote 314.44 -142.46 2.00 322.10 333.70 2.00 2,550 quote 1.31 -2.73 9.00 2.45 2.90 93.00
quote 0.00 0.00 0.00 313.40 323.20 2,560 quote 1.85 -2.95 4.00 2.65 3.10 20.00
quote 325.80 0.00 1.00 303.30 311.50 1.00 2,570 quote 1.60 -3.70 1.00 2.90 3.40 14.00
quote 0.00 0.00 0.00 292.00 301.80 2,580 quote 2.60 -3.10 6.00 3.10 3.70 46.00
quote 0.00 0.00 0.00 286.10 291.70 2,590 quote 1.85 -3.60 11.00 3.40 4.00 26.00
quote 348.77 0.00 0.00 278.00 281.70 1.00 2,600 quote 2.80 -4.01 42.00 3.70 4.30 214.00
quote 0.00 0.00 0.00 264.30 273.00 2,610 quote 3.00 -3.45 3.00 4.10 4.70 171.00
quote 0.00 0.00 0.00 254.60 265.10 2,620 quote 2.65 -4.65 20.00 4.50 5.00 52.00
quote 0.00 0.00 0.00 249.20 253.00 2,630 quote 2.70 -5.20 4.00 4.90 5.50 87.00
quote 0.00 0.00 0.00 238.00 243.60 2,640 quote 4.89 -5.11 5.00 5.30 5.90 51.00
quote 209.11 0.00 2.00 228.70 237.40 1.00 2,650 quote 5.32 -4.01 23.00 5.80 6.40 107.00
quote 0.00 0.00 0.00 217.20 224.80 2,660 quote 4.00 -6.10 5.00 6.40 7.00 45.00
quote 228.33 -55.03 1.00 210.20 215.30 1.00 2,670 quote 3.66 -7.51 4.00 7.00 7.60 166.00
quote 246.86 0.00 0.00 202.00 205.70 12.00 2,680 quote 5.20 -6.97 2.00 7.70 8.30 154.00
quote 0.00 0.00 0.00 192.10 196.60 2,690 quote 5.68 -9.47 7.00 8.40 9.00 55.00
quote 201.14 37.24 1.00 183.60 187.20 14.00 2,700 quote 7.20 -9.45 31.00 9.20 9.80 267.00
quote 0.00 0.00 0.00 174.40 178.10 2,710 quote 10.71 -7.54 20.00 10.10 10.70 84.00
quote 168.65 -123.65 2.00 165.60 169.00 1.00 2,720 quote 6.80 -11.53 11.00 11.10 11.70 310.00
quote 159.65 -58.33 2.00 156.60 160.20 11.00 2,730 quote 12.67 -8.42 19.00 12.10 12.80 56.00
quote 183.90 0.00 2.00 147.40 151.40 2.00 2,740 quote 11.11 -12.39 55.00 13.30 14.00 117.00
quote 124.00 -11.55 1.00 139.20 143.30 13.00 2,750 quote 15.00 -10.70 110.00 14.60 15.40 469.00
quote 238.50 0.00 0.00 130.70 134.10 1.00 2,760 quote 16.58 -11.52 212.00 16.10 16.90 78.00
quote 118.46 -68.99 2.00 120.40 126.10 12.00 2,770 quote 16.75 -14.55 175.00 17.70 18.50 49.00
quote 102.30 -34.56 3.00 111.30 120.70 5.00 2,780 quote 15.20 -16.80 26.00 19.50 20.40 83.00
quote 140.50 48.30 2.00 104.60 112.00 14.00 2,790 quote 14.78 -19.62 20.00 21.50 22.40 152.00
quote 114.00 35.00 1.00 95.60 102.00 28.00 2,800 quote 20.00 -20.12 72.00 23.70 24.60 268.00
quote 92.50 18.50 2.00 91.60 93.40 8.00 2,810 quote 17.85 -25.45 32.00 26.10 27.10 67.00
quote 96.05 18.05 5.00 84.40 86.10 3.00 2,820 quote 19.85 -27.15 15.00 28.80 29.80 71.00
quote 80.20 22.43 11.00 77.40 79.00 8.00 2,830 quote 33.40 -18.30 53.00 31.80 32.80 92.00
quote 76.70 21.40 11.00 74.00 75.50 16.00 2,835 quote 25.54 -25.86 7.00 33.40 34.40 163.00
quote 78.90 26.90 12.00 70.60 72.20 21.00 2,840 quote 27.67 -29.06 32.00 35.00 36.00 261.00
quote 81.60 28.60 5.00 67.40 68.90 20.00 2,845 quote 28.20 -23.30 18.00 36.70 37.80 184.00
quote 69.60 20.77 128.00 64.20 65.70 384.00 2,850 quote 38.50 -18.87 162.00 38.50 39.60 218.00
quote 59.70 13.89 16.00 61.20 62.60 69.00 2,855 quote 42.60 -14.00 12.00 40.40 41.60 105.00
quote 65.30 22.00 14.00 58.20 59.60 52.00 2,860 quote 44.50 -23.01 48.00 42.40 43.60 120.00
quote 53.90 8.90 17.00 55.30 56.60 41.00 2,865 quote 46.80 -10.50 28.00 44.40 45.70 42.00
quote 69.90 26.62 5.00 52.50 53.80 56.00 2,870 quote 49.00 -23.10 156.00 46.60 47.80 153.00
quote 48.90 7.82 30.00 49.70 51.00 33.00 2,875 quote 52.00 -19.80 51.00 48.80 50.10 82.00
2,878 Current price as of 12/01/2021 01:30:55 PM
quote 45.70 8.20 36.00 47.10 48.30 50.00 2,880 quote 48.00 -31.40 50.00 51.20 52.50 78.00
quote 42.80 3.45 50.00 44.60 45.80 119.00 2,885 quote 49.00 -32.10 31.00 53.60 55.00 168.00
quote 40.80 6.32 28.00 42.10 43.30 116.00 2,890 quote 59.50 -25.10 35.00 56.10 57.50 210.00
quote 47.50 18.90 9.00 39.80 40.90 129.00 2,895 quote 53.57 -33.03 23.00 58.70 60.20 178.00
quote 36.39 7.29 271.00 37.50 38.60 588.00 2,900 quote 62.70 -27.50 207.00 61.40 62.90 226.00
quote 38.40 10.00 30.00 35.40 36.40 55.00 2,905 quote 58.50 -37.10 38.00 64.20 65.80 122.00
quote 32.40 7.90 144.00 33.30 34.30 108.00 2,910 quote 70.40 -26.30 22.00 67.10 68.70 160.00
quote 40.70 16.53 23.00 31.30 32.30 54.00 2,915 quote 64.00 -17.41 19.00 70.10 71.70 47.00
quote 35.20 13.80 92.00 29.40 30.40 55.00 2,920 quote 59.40 -25.40 5.00 73.20 74.90 62.00
quote 28.50 5.50 99.00 27.60 28.60 31.00 2,925 quote 76.90 -16.30 13.00 76.30 78.10 28.00
quote 30.70 9.70 16.00 25.90 26.80 52.00 2,930 quote 72.80 -28.31 12.00 79.60 81.40 35.00
quote 26.55 9.35 17.00 24.30 25.20 31.00 2,935 quote 72.40 -32.18 10.00 82.90 84.70 36.00
quote 25.10 9.10 101.00 22.70 23.60 38.00 2,940 quote 67.49 -39.49 8.00 86.40 88.20 70.00
quote 22.50 5.33 14.00 21.30 22.10 38.00 2,945 quote 84.00 7.00 12.00 88.50 94.20 34.00
quote 20.00 5.70 394.00 19.90 20.70 439.00 2,950 quote 87.50 -27.18 15.00 92.80 97.90 142.00
quote 18.47 0.37 56.00 18.60 19.40 79.00 2,955 quote 78.70 -1.70 4.00 96.00 102.60 120.00
quote 17.27 3.22 44.00 17.30 18.10 208.00 2,960 quote 86.50 13.20 1.00 98.60 105.10 38.00
quote 16.80 3.91 9.00 16.20 17.00 73.00 2,965 quote 106.13 30.53 5.00 103.70 110.20 28.00
quote 16.37 4.67 79.00 15.10 15.90 72.00 2,970 quote 110.10 6.18 6.00 107.30 113.30 25.00
quote 20.50 8.85 3.00 14.10 14.80 39.00 2,975 quote 94.60 7.20 4.00 111.80 115.40 17.00
quote 13.31 2.68 42.00 13.10 13.80 278.00 2,980 quote 100.56 14.31 6.00 115.70 119.50 27.00
quote 16.50 6.25 28.00 12.20 12.90 34.00 2,985 quote 95.08 0.88 3.00 119.90 123.60 2.00
quote 12.00 1.78 136.00 11.40 12.10 42.00 2,990 quote 103.25 -46.45 2.00 124.00 127.80 23.00
quote 14.76 5.66 2.00 10.60 11.30 30.00 2,995 quote 100.97 6.47 1.00 128.10 132.00 14.00
quote 10.00 2.80 796.00 9.90 10.60 889.00 3,000 quote 111.26 -37.46 10.00 132.50 136.20 49.00
quote 9.80 2.28 15.00 9.20 9.90 73.00 3,005 quote 69.30 0.00 0.00 136.70 140.60 13.00
quote 8.70 2.25 32.00 8.50 9.20 43.00 3,010 quote 165.40 55.50 2.00 141.20 145.00 19.00
quote 9.93 3.63 4.00 7.90 8.60 41.00 3,015 quote 129.76 -33.24 2.00 145.60 149.40 24.00
quote 8.00 1.88 147.00 7.40 8.10 121.00 3,020 quote 121.42 -32.33 2.00 150.10 153.80 5.00
quote 8.40 2.37 4.00 6.90 7.60 65.00 3,025 quote 98.30 0.00 0.00 154.60 158.30 2.00
quote 6.30 0.55 209.00 6.40 7.00 68.00 3,030 quote 0.00 0.00 0.00 159.10 162.80
quote 5.40 1.50 180.00 5.60 6.20 75.00 3,040 quote 128.78 0.00 0.00 168.20 172.00 3.00
quote 4.90 1.10 80.00 4.90 5.50 123.00 3,050 quote 148.60 -13.20 1.00 175.30 181.20 4.00
quote 5.20 2.20 3.00 4.30 4.90 180.00 3,060 quote 0.00 0.00 0.00 183.60 191.90
quote 4.00 0.90 13.00 3.70 4.30 65.00 3,070 quote 0.00 0.00 0.00 195.90 200.10
quote 3.47 0.67 3.00 3.30 3.80 57.00 3,080 quote 161.86 0.00 0.00 205.10 213.00 1.00
quote 3.50 0.20 1.00 2.90 3.40 25.00 3,090 quote 172.14 0.00 0.00 211.90 220.90 3.00
quote 2.78 0.88 439.00 2.60 3.10 446.00 3,100 quote 261.81 71.13 10.00 224.00 229.40 20.00
quote 3.35 -0.80 2.00 2.30 2.75 19.00 3,110 quote 0.00 0.00 0.00 233.30 238.90
quote 3.00 -0.30 3.00 2.00 2.45 6.00 3,120 quote 230.20 0.00 2.00 244.40 248.50 2.00
quote 1.81 -0.54 118.00 1.80 2.25 7.00 3,130 quote 254.40 0.00 3.00 250.90 260.10
quote 1.95 0.32 5.00 1.60 2.00 7.00 3,140 quote 0.00 0.00 0.00 263.40 273.30
quote 1.60 0.35 40.00 1.40 1.85 104.00 3,150 quote 233.12 0.00 0.00 272.80 283.20 4.00
quote 1.50 -1.60 2.00 1.25 1.70 2.00 3,160 quote 0.00 0.00 0.00 281.30 289.60 2.00
quote 1.25 -0.30 118.00 1.15 1.55 19.00 3,170 quote 336.60 0.00 3.00 292.60 297.40 3.00
quote 1.60 0.65 1.00 1.00 1.40 18.00 3,180 quote 0.00 0.00 0.00 303.70 307.30
quote 1.87 0.02 7.00 0.90 1.30 8.00 3,190 quote 0.00 0.00 0.00 312.60 322.90
quote 1.02 0.22 66.00 0.80 1.25 189.00 3,200 quote 361.70 84.97 1.00 322.90 332.90 2.00
quote 0.95 0.15 1.00 0.60 1.10 18.00 3,220 quote 319.90 0.00 3.00 343.20 348.70
quote 3.24 0.00 0.00 0.45 1.05 6.00 3,240 quote 0.00 0.00 0.00 361.90 372.80
quote 0.65 -0.02 1.00 0.35 1.00 491.00 3,250 quote 0.00 0.00 0.00 372.20 377.60
quote 2.05 0.00 0.00 0.30 0.95 3.00 3,260 quote 426.10 57.90 2.00 380.90 388.50 2.00
quote 1.15 0.10 1.00 0.20 0.90 17.00 3,280 quote 388.10 0.00 1.00 402.40 411.60 1.00
quote 0.40 -0.49 47.00 0.10 0.70 142.00 3,300 quote 0.00 0.00 0.00 422.90 428.00
quote 0.40 -0.20 4.00 0.05 0.80 54.00 3,350 quote 0.00 0.00 0.00 469.90 481.90
quote 0.50 -0.45 110.00 0.00 0.70 142.00 3,400 quote 0.00 0.00 0.00 520.00 531.80
quote 0.80 0.00 0.00 0.00 0.65 16.00 3,450 quote 497.90 0.00 0.00 570.30 581.70 1.00
quote 0.25 0.00 2.00 0.00 0.50 720.00 3,500 quote 0.00 0.00 0.00 621.10 628.80
quote 0.18 -0.37 1.00 0.05 0.45 46.00 3,550 quote 635.40 0.00 0.00 669.80 677.80
quote 0.15 -0.15 7.00 0.00 0.45 34.00 3,600 quote 0.00 0.00 0.00 719.70 728.40
quote 0.15 -0.04 1.00 0.00 0.40 46.00 3,650 quote 747.20 65.90 1.00 769.80 778.40 1.00
quote 0.15 -0.05 4.00 0.00 0.55 4.00 3,700 quote 0.00 0.00 0.00 822.10 831.70
quote 0.75 0.00 0.00 0.00 0.55 1.00 3,750 quote 851.80 0.00 1.00 869.80 878.30
quote 0.80 0.00 0.00 0.00 0.55 85.00 3,800 quote 0.00 0.00 0.00 919.60 931.20
quote 0.00 0.00 0.00 0.00 0.50 3,850 quote 982.80 34.66 1.00 970.00 982.00
quote 0.00 0.00 0.00 0.00 0.50 3,900 quote 0.00 0.00 0.00 1,022 1,028
quote 0.00 0.00 0.00 0.00 0.50 3,950 quote 953.70 0.00 0.00 1,070 1,079
quote 0.00 0.00 0.00 0.00 0.40 4,000 quote 1,132 0.00 1.00 1,120 1,132
quote 0.00 0.00 0.00 0.00 0.40 4,050 quote 0.00 0.00 0.00 1,172 1,178
quote 0.00 0.00 0.00 0.00 0.40 4,100 quote 0.00 0.00 0.00 1,221 1,232
quote 0.00 0.00 0.00 0.00 0.50 4,150 quote 0.00 0.00 0.00 1,270 1,282
quote 0.00 0.00 0.00 0.00 0.40 4,200 quote 0.00 0.00 0.00 1,322 1,332
quote 0.00 0.00 0.00 0.00 0.10 4,250 quote 1,345 -42.10 3.00 1,372 1,382
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 1,421 1,432
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,788 0.00 0.00 1,753 1,761 175.00 1,120 quote 0.05 0.00 0.00 0.00 0.45 338.00
quote 1,831 0.00 0.00 1,730 1,740 151.00 1,140 quote 0.79 0.00 0.00 0.00 0.45 77.00
quote 1,805 0.00 0.00 1,712 1,721 198.00 1,160 quote 0.60 0.00 0.00 0.00 0.45 187.00
quote 1,782 0.00 0.00 1,690 1,701 206.00 1,180 quote 0.22 0.00 0.00 0.00 0.45 15.00
quote 1,709 -52.33 2.00 1,672 1,681 175.00 1,200 quote 0.05 0.00 0.00 0.00 0.05 66.00
quote 1,745 0.00 0.00 1,653 1,661 123.00 1,220 quote 0.25 0.00 0.00 0.00 0.55 112.00
quote 1,723 0.00 0.00 1,632 1,641 114.00 1,240 quote 1.66 0.00 0.00 0.00 0.40 51.00
quote 1,711 0.00 0.00 1,610 1,620 135.00 1,260 quote 0.10 0.00 0.00 0.00 0.40 184.00
quote 1,691 0.00 0.00 1,593 1,601 100.00 1,280 quote 0.85 0.00 0.00 0.00 0.40 65.00
quote 1,649 0.00 0.00 1,573 1,581 83.00 1,300 quote 0.10 0.00 0.00 0.00 0.40 113.00
quote 1,641 0.00 0.00 1,553 1,561 70.00 1,320 quote 0.05 0.00 0.00 0.00 0.40 56.00
quote 1,627 0.00 0.00 1,533 1,540 89.00 1,340 quote 0.10 0.00 0.00 0.00 0.55 35.00
quote 1,606 0.00 0.00 1,513 1,520 103.00 1,360 quote 0.30 0.00 0.00 0.00 0.55 112.00
quote 1,585 0.00 0.00 1,492 1,500 98.00 1,380 quote 0.25 0.00 0.00 0.00 0.55 23.00
quote 1,569 0.00 0.00 1,472 1,480 79.00 1,400 quote 0.23 0.00 0.00 0.00 0.55 64.00
quote 1,505 0.00 0.00 1,453 1,461 59.00 1,420 quote 0.30 0.00 0.00 0.00 0.55 21.00
quote 1,485 0.00 0.00 1,430 1,440 59.00 1,440 quote 0.05 0.00 0.00 0.00 0.05 45.00
quote 1,449 0.00 0.00 1,413 1,421 81.00 1,460 quote 0.05 0.00 0.00 0.00 0.55 30.00
quote 1,454 0.00 0.00 1,393 1,401 67.00 1,480 quote 1.35 0.00 0.00 0.00 0.55 36.00
quote 1,398 0.00 0.00 1,373 1,381 68.00 1,500 quote 0.05 0.00 0.00 0.00 0.10 114.00
quote 1,421 0.00 0.00 1,352 1,361 50.00 1,520 quote 0.10 0.00 0.00 0.00 0.55 56.00
quote 1,405 0.00 0.00 1,332 1,341 55.00 1,540 quote 2.65 0.00 0.00 0.00 0.55 46.00
quote 1,399 0.00 0.00 1,313 1,321 65.00 1,560 quote 0.05 0.00 0.00 0.00 0.55 101.00
quote 1,378 0.00 0.00 1,293 1,301 55.00 1,580 quote 0.67 0.00 0.00 0.00 0.55 21.00
quote 1,358 0.00 0.00 1,273 1,283 85.00 1,600 quote 0.23 0.00 0.00 0.00 0.55 31.00
quote 1,334 0.00 0.00 1,252 1,260 46.00 1,620 quote 1.94 0.00 0.00 0.00 0.55 57.00
quote 1,298 0.00 0.00 1,232 1,241 56.00 1,640 quote 0.20 -0.05 1.00 0.00 0.55 90.00
quote 1,279 0.00 0.00 1,213 1,219 46.00 1,660 quote 0.14 0.00 0.00 0.00 0.55 52.00
quote 0.00 0.00 0.00 1,202 1,210 1,670 quote 0.00 0.00 0.00 0.00 0.55
quote 1,192 0.00 0.00 1,193 1,201 38.00 1,680 quote 0.20 0.00 0.00 0.00 0.55 69.00
quote 0.00 0.00 0.00 1,183 1,189 1,690 quote 0.00 0.00 0.00 0.00 0.55
quote 1,266 0.00 0.00 1,173 1,181 63.00 1,700 quote 0.15 0.00 0.00 0.00 0.55 94.00
quote 0.00 0.00 0.00 1,163 1,171 1,710 quote 1.24 0.00 0.00 0.00 0.55 1.00
quote 1,246 0.00 0.00 1,153 1,161 77.00 1,720 quote 0.01 0.00 0.00 0.00 0.55 88.00
quote 0.00 0.00 0.00 1,143 1,151 1,730 quote 0.00 0.00 0.00 0.00 0.55
quote 1,226 0.00 0.00 1,133 1,141 69.00 1,740 quote 0.40 0.00 0.00 0.00 0.55 36.00
quote 0.00 0.00 0.00 1,123 1,131 1,750 quote 0.00 0.00 0.00 0.00 0.55
quote 1,207 0.00 0.00 1,113 1,120 62.00 1,760 quote 0.38 0.00 0.00 0.00 0.55 27.00
quote 1,086 0.00 2.00 1,102 1,110 2.00 1,770 quote 0.00 0.00 0.00 0.00 0.55
quote 1,186 0.00 0.00 1,093 1,100 55.00 1,780 quote 0.34 0.00 0.00 0.00 0.55 47.00
quote 1,126 0.00 0.00 1,083 1,090 1.00 1,790 quote 0.00 0.00 0.00 0.00 0.55
quote 1,166 0.00 0.00 1,073 1,081 50.00 1,800 quote 0.10 0.00 0.00 0.00 0.55 292.00
quote 1,084 0.00 0.00 1,062 1,071 2.00 1,810 quote 0.00 0.00 0.00 0.00 0.55
quote 1,089 0.00 0.00 1,053 1,061 61.00 1,820 quote 4.47 0.00 0.00 0.00 0.55 43.00
quote 0.00 0.00 0.00 1,043 1,052 1,830 quote 0.25 0.00 0.00 0.00 0.55 1.00
quote 1,126 0.00 0.00 1,033 1,041 58.00 1,840 quote 3.00 0.00 0.00 0.00 0.55 15.00
quote 0.00 0.00 0.00 1,023 1,029 1,850 quote 0.00 0.00 0.00 0.00 0.55
quote 1,107 0.00 0.00 1,013 1,021 66.00 1,860 quote 0.45 0.00 0.00 0.00 0.60 68.00
quote 0.00 0.00 0.00 1,003 1,011 1,870 quote 0.00 0.00 0.00 0.00 0.60
quote 1,087 0.00 0.00 992.50 1,001 74.00 1,880 quote 0.80 0.00 0.00 0.00 0.60 50.00
quote 0.00 0.00 0.00 983.30 991.40 1,890 quote 0.00 0.00 0.00 0.00 0.60
quote 1,065 0.00 0.00 972.70 980.80 47.00 1,900 quote 0.42 0.00 0.00 0.00 0.60 108.00
quote 0.00 0.00 0.00 963.40 970.30 1,910 quote 0.00 0.00 0.00 0.00 0.65
quote 1,045 0.00 0.00 953.00 960.80 71.00 1,920 quote 7.40 0.00 0.00 0.00 0.65 18.00
quote 1,074 0.00 0.00 942.70 950.90 3.00 1,930 quote 0.00 0.00 0.00 0.00 0.65
quote 1,026 0.00 0.00 932.60 940.50 104.00 1,940 quote 2.00 0.00 0.00 0.00 0.70 85.00
quote 890.90 0.00 0.00 922.80 930.30 1.00 1,950 quote 0.74 0.00 0.00 0.00 0.70 11.00
quote 1,002 0.00 0.00 912.80 920.70 81.00 1,960 quote 0.55 0.00 0.00 0.00 0.70 22.00
quote 954.60 0.00 0.00 898.80 910.90 1.00 1,970 quote 0.00 0.00 0.00 0.00 0.75
quote 986.52 0.00 0.00 888.70 900.90 96.00 1,980 quote 0.60 0.00 0.00 0.00 0.80 118.00
quote 0.00 0.00 0.00 878.70 890.90 1,990 quote 0.00 0.00 0.00 0.00 0.75
quote 962.65 0.00 0.00 868.70 879.10 107.00 2,000 quote 0.23 -0.29 1.00 0.00 0.75 213.00
quote 779.10 0.00 0.00 822.90 830.70 57.00 2,050 quote 0.92 0.48 2.00 0.00 0.85 113.00
quote 866.15 0.00 0.00 773.10 781.10 43.00 2,100 quote 0.67 -0.03 40.00 0.00 0.90 528.00
quote 818.50 0.00 0.00 723.40 730.90 15.00 2,150 quote 1.30 0.50 16.00 0.00 1.10 78.00
quote 607.00 0.00 0.00 714.60 725.50 15.00 2,155 quote 1.33 0.00 0.00 0.00 1.05 31.00
quote 799.20 0.00 0.00 713.30 721.00 17.00 2,160 quote 1.00 0.00 0.00 0.00 1.05 21.00
quote 682.40 0.00 0.00 708.20 715.90 1.00 2,165 quote 0.60 0.00 0.00 0.00 1.15 30.00
quote 572.80 0.00 0.00 703.50 711.00 3.00 2,170 quote 0.45 0.00 0.00 0.05 1.10 19.00
quote 742.60 0.00 0.00 698.60 704.40 5.00 2,175 quote 1.10 0.10 1.00 0.05 1.10 18.00
quote 517.43 0.00 0.00 693.40 701.00 1.00 2,180 quote 5.50 0.00 0.00 0.15 1.20 21.00
quote 0.00 0.00 0.00 687.30 696.00 2,185 quote 23.90 0.00 0.00 0.10 1.15 5.00
quote 0.00 0.00 0.00 683.30 691.10 2,190 quote 1.10 0.00 0.00 0.20 1.15 11.00
quote 660.63 0.00 0.00 678.40 685.40 4.00 2,195 quote 0.50 0.00 0.00 0.20 1.20 42.00
quote 682.59 -30.81 1.00 673.90 681.60 20.00 2,200 quote 1.05 0.15 6.00 0.20 1.20 595.00
quote 567.70 0.00 0.00 668.10 675.60 2.00 2,205 quote 25.40 0.00 0.00 0.25 1.20 13.00
quote 543.40 0.00 0.00 663.10 671.10 4.00 2,210 quote 4.90 0.00 0.00 0.25 1.30 9.00
quote 524.30 0.00 0.00 658.60 665.60 1.00 2,215 quote 1.00 0.00 0.00 0.30 1.25 18.00
quote 633.64 0.00 0.00 653.60 661.40 5.00 2,220 quote 1.35 0.00 0.00 0.30 1.30 60.00
quote 598.00 0.00 0.00 649.00 655.40 1.00 2,225 quote 8.00 0.00 0.00 0.30 1.30 12.00
quote 559.60 0.00 0.00 643.60 651.10 3.00 2,230 quote 3.00 0.00 0.00 0.35 1.35 41.00
quote 0.00 0.00 0.00 638.60 646.20 2,235 quote 0.94 0.00 0.00 0.35 1.35 14.00
quote 506.90 0.00 0.00 633.80 641.10 4.00 2,240 quote 3.40 0.00 0.00 0.40 1.35 32.00
quote 271.65 0.00 0.00 628.70 634.60 6.00 2,245 quote 2.20 0.00 0.00 0.40 1.40 21.00
quote 739.52 0.00 0.00 624.10 631.60 18.00 2,250 quote 0.56 -0.44 4.00 0.45 1.40 203.00
quote 534.30 0.00 0.00 619.20 626.60 7.00 2,255 quote 17.40 0.00 0.00 0.45 1.45 15.00
quote 729.69 0.00 0.00 614.20 620.60 18.00 2,260 quote 1.10 0.00 0.00 0.50 1.50 35.00
quote 680.30 0.00 0.00 607.50 616.50 6.00 2,265 quote 1.35 0.00 0.00 0.55 1.55 7.00
quote 648.90 0.00 0.00 603.30 611.70 13.00 2,270 quote 3.02 0.00 0.00 0.65 1.55 20.00
quote 260.00 0.00 0.00 598.80 606.60 9.00 2,275 quote 1.40 -1.70 2.00 0.70 1.40 109.00
quote 679.11 0.00 0.00 590.40 600.00 11.00 2,280 quote 1.75 0.60 1.00 0.75 1.65 55.00
quote 263.99 0.00 0.00 585.70 595.30 3.00 2,285 quote 0.92 0.00 0.00 0.80 1.45 25.00
quote 669.20 0.00 0.00 580.50 589.80 7.00 2,290 quote 2.29 0.00 0.00 0.80 1.50 70.00
quote 0.00 0.00 0.00 580.30 584.30 2,295 quote 12.00 0.00 0.00 0.85 1.50 38.00
quote 620.00 -68.80 2.00 575.40 580.10 49.00 2,300 quote 0.90 -2.23 24.00 0.90 1.80 202.00
quote 486.56 0.00 0.00 565.80 575.20 4.00 2,305 quote 6.34 0.00 0.00 0.95 1.60 36.00
quote 498.36 0.00 0.00 565.50 569.50 2.00 2,310 quote 1.80 0.00 0.00 1.00 1.60 48.00
quote 197.00 0.00 0.00 556.40 566.10 2.00 2,315 quote 2.75 0.00 0.00 1.05 1.65 19.00
quote 640.50 0.00 0.00 551.40 560.00 25.00 2,320 quote 2.03 1.12 3.00 1.15 1.95 63.00
quote 458.45 0.00 0.00 546.50 555.50 6.00 2,325 quote 1.00 -1.55 20.00 1.20 1.75 60.00
quote 465.99 0.00 0.00 540.80 550.60 8.00 2,330 quote 0.83 -0.70 23.00 1.25 1.85 77.00
quote 424.30 0.00 0.00 540.80 544.70 1.00 2,335 quote 4.22 0.00 0.00 1.30 2.05 22.00
quote 456.49 0.00 0.00 534.00 541.80 29.00 2,340 quote 1.10 -1.49 3.00 1.40 2.00 38.00
quote 621.14 0.00 0.00 526.40 537.70 3.00 2,345 quote 1.55 -0.45 2.00 1.45 2.00 32.00
quote 615.42 0.00 0.00 526.00 530.60 18.00 2,350 quote 1.05 -1.35 26.00 1.55 2.10 94.00
quote 542.67 -92.33 1.00 521.10 525.70 13.00 2,355 quote 1.20 -1.99 2.00 1.60 2.25 135.00
quote 513.00 31.40 1.00 511.10 521.00 26.00 2,360 quote 2.44 0.59 1.00 1.65 2.25 150.00
quote 490.96 1.81 1.00 472.10 481.00 250.00 2,400 quote 1.55 -1.95 3.00 2.25 2.85 771.00
quote 416.93 -68.49 1.00 427.80 432.40 135.00 2,450 quote 2.45 -1.85 9.00 3.20 3.90 417.00
quote 360.00 -40.00 4.00 374.40 383.20 1,004 2,500 quote 3.25 -4.02 9.00 4.50 5.20 1,221
quote 326.60 -128.67 7.00 326.50 335.60 75.00 2,550 quote 5.95 -4.02 78.00 6.40 7.10 412.00
quote 286.80 2.80 1.00 283.60 292.30 114.00 2,600 quote 9.26 -2.91 97.00 9.00 9.70 790.00
quote 217.80 -15.92 2.00 237.50 241.50 159.00 2,650 quote 11.20 -8.90 104.00 12.70 13.50 1,171
quote 210.18 45.88 12.00 193.10 197.30 333.00 2,700 quote 15.50 -12.60 89.00 18.20 19.10 1,196
quote 157.10 28.40 13.00 147.70 157.80 906.00 2,750 quote 26.17 -13.93 75.00 26.20 27.20 1,446
quote 114.40 21.99 17.00 113.70 115.60 3,273 2,800 quote 38.07 -18.43 133.00 37.90 39.00 2,036
quote 92.90 0.00 2.00 106.60 108.50 2.00 2,810 quote 40.80 -9.75 14.00 40.80 41.90 72.00
quote 91.90 -24.60 2.00 99.80 101.60 12.00 2,820 quote 40.29 -15.76 12.00 44.00 45.10 51.00
quote 108.47 23.54 31.00 93.10 94.90 12.00 2,830 quote 49.15 -19.55 14.00 47.20 48.40 31.00
quote 94.06 24.06 8.00 86.70 88.40 16.00 2,840 quote 52.85 -5.75 22.00 50.80 52.00 48.00
quote 97.94 32.94 30.00 80.60 82.20 389.00 2,850 quote 55.50 -23.37 43.00 54.60 55.90 652.00
quote 78.38 18.48 22.00 74.70 76.30 47.00 2,860 quote 48.90 -25.80 7.00 58.60 60.00 60.00
quote 82.07 22.57 13.00 69.00 70.60 44.00 2,870 quote 63.30 -26.02 5.00 62.90 64.30 25.00
2,878 Current price as of 12/01/2021 01:30:55 PM
quote 62.05 11.55 9.00 63.70 65.10 31.00 2,880 quote 47.65 -33.15 19.00 67.40 69.00 43.00
quote 59.50 12.30 15.00 58.60 60.00 237.00 2,890 quote 67.10 -15.40 53.00 72.30 73.90 120.00
quote 52.75 10.75 265.00 53.70 55.10 3,461 2,900 quote 79.50 -26.30 164.00 77.40 79.00 1,471
quote 51.88 9.56 39.00 49.20 50.50 84.00 2,910 quote 77.50 -33.20 16.00 82.80 84.50 39.00
quote 44.83 3.83 43.00 44.90 46.10 65.00 2,920 quote 64.05 -53.25 5.00 88.40 90.20 11.00
quote 40.88 6.33 67.00 40.90 42.10 46.00 2,930 quote 98.29 -25.91 51.00 94.40 96.20 9.00
quote 44.42 12.77 5.00 37.10 38.30 29.00 2,940 quote 80.80 -41.71 9.00 100.60 102.40 10.00
quote 36.36 10.66 264.00 33.60 34.80 878.00 2,950 quote 108.44 -12.48 27.00 107.10 109.00 378.00
quote 39.80 1.90 16.00 32.00 33.10 79.00 2,955 quote 83.58 0.00 0.00 110.40 112.30 21.00
quote 33.22 7.41 7.00 30.40 31.50 78.00 2,960 quote 102.52 -26.25 10.00 113.80 115.80 33.00
quote 34.00 5.87 1.00 28.90 30.00 35.00 2,965 quote 105.92 2.32 10.00 116.00 121.90 20.00
quote 26.90 5.33 20.00 27.40 28.50 63.00 2,970 quote 100.20 1.50 2.00 119.20 126.70 21.00
quote 28.00 7.30 3.00 26.00 27.10 64.00 2,975 quote 103.50 4.67 1.00 123.00 130.80 23.00
quote 33.15 11.95 9.00 24.70 25.70 39.00 2,980 quote 147.93 30.52 6.00 127.40 134.10 8.00
quote 26.90 2.65 12.00 23.40 24.40 22.00 2,985 quote 76.76 0.00 0.00 131.20 138.10 1.00
quote 22.40 3.22 2.00 22.20 23.20 60.00 2,990 quote 96.70 0.00 0.00 134.60 141.90 4.00
quote 26.75 7.35 9.00 21.00 22.00 65.00 2,995 quote 168.85 79.75 2.00 137.50 145.90 3.00
quote 19.50 3.70 473.00 20.10 20.80 2,993 3,000 quote 119.42 -32.38 12.00 141.70 148.70 1,793
quote 25.85 11.00 3.00 18.80 19.80 27.00 3,005 quote 126.90 19.50 1.00 146.30 149.90 1.00
quote 18.00 1.45 6.00 17.80 18.80 306.00 3,010 quote 165.70 41.00 2.00 150.30 153.90 6.00
quote 16.60 1.00 17.00 16.90 17.80 19.00 3,015 quote 177.95 0.00 2.00 154.20 158.00 2.00
quote 19.60 7.00 23.00 15.90 16.90 122.00 3,020 quote 123.90 0.00 0.00 158.30 162.10 1.00
quote 20.87 8.57 7.00 15.10 16.00 31.00 3,025 quote 162.20 -1.80 1.00 162.50 166.20 1.00
quote 15.69 3.76 4.00 14.30 15.20 44.00 3,030 quote 151.26 4.26 2.00 166.70 170.40 2.00
quote 13.40 1.94 14.00 12.80 13.60 34.00 3,040 quote 134.00 0.00 0.00 175.10 178.90 1.00
quote 12.54 2.54 182.00 11.40 12.20 696.00 3,050 quote 162.82 -39.73 2.00 183.80 187.50 147.00
quote 14.00 4.79 2.00 10.20 11.00 18.00 3,060 quote 0.00 0.00 0.00 192.60 196.30
quote 12.50 4.68 37.00 9.10 9.90 17.00 3,070 quote 0.00 0.00 0.00 201.40 206.30
quote 11.38 -1.09 25.00 8.20 9.00 1.00 3,080 quote 195.90 0.00 1.00 210.50 214.30 1.00
quote 10.12 3.69 1.00 7.40 8.10 5.00 3,090 quote 0.00 0.00 0.00 219.70 223.50
quote 7.48 1.48 139.00 6.50 7.30 1,489 3,100 quote 186.50 -27.50 14.00 228.00 232.70 34.00
quote 8.25 3.04 1.00 5.90 6.60 3.00 3,110 quote 0.00 0.00 0.00 236.40 247.60 2.00
quote 6.30 1.83 3.00 5.30 6.00 10.00 3,120 quote 0.00 0.00 0.00 247.70 251.50
quote 6.74 2.44 85.00 4.80 5.50 3.00 3,130 quote 0.00 0.00 0.00 254.90 266.10
quote 5.30 0.35 1.00 4.30 5.00 1.00 3,140 quote 0.00 0.00 0.00 266.20 270.50
quote 4.57 0.67 121.00 3.90 4.60 774.00 3,150 quote 253.59 -45.31 1.00 275.50 285.50 14.00
quote 4.80 0.95 1.00 3.60 4.20 15.00 3,160 quote 0.00 0.00 0.00 285.20 293.50
quote 4.64 1.72 3.00 3.20 3.90 13.00 3,170 quote 0.00 0.00 0.00 294.80 304.50
quote 3.70 -0.70 1.00 2.95 3.60 4.00 3,180 quote 0.00 0.00 0.00 304.50 314.60
quote 2.45 -2.00 1.00 2.70 3.30 2.00 3,190 quote 0.00 0.00 0.00 311.10 323.90
quote 2.65 0.40 133.00 2.50 3.00 1,678 3,200 quote 279.45 29.45 2.00 323.80 333.80 20.00
quote 1.98 0.19 14.00 1.65 2.15 377.00 3,250 quote 254.20 0.00 0.00 372.90 382.90 22.00
quote 1.59 0.24 11.00 1.10 1.60 503.00 3,300 quote 441.00 63.40 4.00 422.90 432.60 20.00
quote 0.90 -0.56 1.00 0.90 1.35 170.00 3,350 quote 376.33 0.00 0.00 470.80 478.60 2.00
quote 1.15 0.50 9.00 0.80 1.20 337.00 3,400 quote 474.30 0.00 0.00 521.60 528.30 1.00
quote 0.61 -0.22 2.00 0.20 1.00 155.00 3,450 quote 502.30 0.00 0.00 570.50 581.70 5.00
quote 0.56 0.41 3.00 0.15 0.60 200.00 3,500 quote 579.82 0.00 0.00 620.60 629.10 6.00
quote 0.45 -0.15 1.00 0.00 0.75 146.00 3,550 quote 714.70 0.00 0.00 670.10 681.80 1.00
quote 0.52 -0.30 2.00 0.00 0.65 114.00 3,600 quote 732.40 46.80 1.00 718.70 732.60 2.00
quote 0.30 -1.20 6.00 0.00 0.65 11.00 3,650 quote 0.00 0.00 0.00 770.30 781.80
quote 0.42 0.37 10.00 0.00 0.60 200.00 3,700 quote 0.00 0.00 0.00 819.30 831.70
quote 0.00 0.00 0.00 0.00 0.55 3,750 quote 0.00 0.00 0.00 870.40 881.80
quote 0.28 -0.12 9.00 0.00 0.55 209.00 3,800 quote 1,087 0.00 0.00 920.40 932.20 2.00
quote 0.80 0.00 0.00 0.00 0.55 49.00 3,850 quote 942.10 0.00 5.00 972.30 978.60
quote 0.30 -0.55 1.00 0.00 0.45 188.00 3,900 quote 961.10 0.00 0.00 1,021 1,032
quote 0.10 -0.10 4.00 0.05 0.55 5.00 3,950 quote 1,097 46.36 1.00 1,071 1,082
quote 0.05 -0.15 6.00 0.05 0.15 128.00 4,000 quote 1,120 128.90 1.00 1,120 1,129 7.00
quote 0.00 0.00 0.00 0.00 0.60 4,050 quote 1,153 102.59 1.00 1,171 1,182
quote 1.10 0.00 0.00 0.05 0.50 167.00 4,100 quote 1,111 0.00 0.00 1,221 1,232 10.00
quote 0.00 0.00 0.00 0.00 0.60 4,150 quote 0.00 0.00 0.00 1,270 1,282
quote 0.20 0.00 0.00 0.00 0.40 67.00 4,200 quote 1,228 0.00 0.00 1,319 1,332
quote 0.00 0.00 0.00 0.00 0.55 4,250 quote 1,382 0.00 1.00 1,371 1,382
quote 0.05 0.00 10.00 0.00 0.10 299.00 4,300 quote 1,367 0.00 0.00 1,421 1,433 10.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 779.50 791.80 2,090 quote 0.45 0.00 1.00 0.30 1.40 1.00
quote 767.25 -53.13 1.00 769.80 781.10 1.00 2,100 quote 0.45 0.00 2.00 0.35 1.40 2.00
quote 0.00 0.00 0.00 759.70 771.80 2,110 quote 0.50 0.00 1.00 0.40 1.45 1.00
quote 778.46 6.31 1.00 749.80 762.00 32.00 2,120 quote 0.50 -0.95 1.00 0.45 1.50 3.00
quote 760.99 33.36 16.00 739.50 753.60 11.00 2,130 quote 0.60 -0.87 4.00 0.50 1.55 5.00
quote 751.71 35.34 14.00 729.90 742.70 15.00 2,140 quote 0.60 -0.55 1.00 0.45 1.65 3.00
quote 707.31 -144.28 10.00 719.30 732.40 6.00 2,150 quote 0.80 -1.68 5.00 0.55 1.65 22.00
quote 744.11 8.53 38.00 710.00 722.80 19.00 2,160 quote 1.97 0.00 0.00 0.60 1.70 10.00
quote 717.15 -32.05 42.00 700.10 713.30 31.00 2,170 quote 0.70 -1.83 1.00 0.65 1.75 11.00
quote 721.87 -4.27 18.00 690.00 702.20 13.00 2,180 quote 0.75 -1.35 1.00 0.80 1.85 2.00
quote 729.90 0.00 0.00 680.20 692.30 12.00 2,190 quote 2.10 0.00 0.00 0.75 1.85 1.00
quote 705.73 0.00 0.00 674.10 683.40 18.00 2,200 quote 3.10 1.40 2.00 0.85 1.95 2.00
quote 696.81 0.00 0.00 662.30 670.20 14.00 2,210 quote 1.10 0.00 0.00 0.95 2.00 1.00
quote 767.73 0.00 0.00 654.40 660.80 5.00 2,220 quote 1.05 0.00 3.00 1.00 2.20 2.00
quote 747.57 0.00 0.00 644.70 651.30 15.00 2,230 quote 0.00 0.00 0.00 1.10 1.95
quote 738.30 0.00 0.00 631.60 641.90 13.00 2,240 quote 0.00 0.00 0.00 1.15 2.05
quote 726.07 0.00 0.00 621.00 632.40 13.00 2,250 quote 1.69 -0.21 3.00 1.25 2.40 3.00
quote 713.88 0.00 0.00 614.90 621.70 11.00 2,260 quote 0.00 0.00 0.00 1.35 2.20
quote 710.35 0.00 0.00 605.10 611.60 12.00 2,270 quote 2.00 -2.59 1.00 1.45 2.30 3.00
quote 701.67 0.00 0.00 593.10 601.90 9.00 2,280 quote 4.80 0.00 1.00 1.55 2.45 1.00
quote 685.43 0.00 0.00 582.20 592.00 6.00 2,290 quote 2.12 0.00 0.00 1.70 2.55 15.00
quote 674.80 0.00 0.00 572.30 584.40 2.00 2,300 quote 4.30 1.63 3.00 1.80 2.70 3.00
quote 534.00 -16.57 3.00 562.20 572.50 24.00 2,310 quote 3.50 1.90 1.00 1.95 2.80 1.00
quote 648.34 0.00 0.00 551.90 562.50 13.00 2,320 quote 2.47 0.00 0.00 2.05 3.40 15.00
quote 570.08 0.00 0.00 545.90 552.70 7.00 2,330 quote 3.10 0.00 0.00 2.30 3.20 1.00
quote 633.67 0.00 0.00 531.30 544.80 8.00 2,340 quote 0.00 0.00 0.00 2.45 3.30
quote 612.50 0.00 0.00 527.50 532.80 6.00 2,350 quote 2.18 -2.52 6.00 2.65 3.50 7.00
quote 557.98 -52.10 1.00 514.00 522.90 9.00 2,360 quote 4.40 0.00 1.00 2.80 3.80 1.00
quote 591.88 0.00 0.00 503.00 513.40 9.00 2,370 quote 0.00 0.00 0.00 3.00 3.90
quote 525.62 -62.70 8.00 497.00 503.20 6.00 2,380 quote 0.00 0.00 0.00 3.20 4.10
quote 516.40 -65.87 4.00 488.30 496.70 6.00 2,390 quote 0.00 0.00 0.00 3.40 4.40
quote 505.91 -87.26 34.00 478.20 484.20 18.00 2,400 quote 3.24 -2.31 11.00 3.70 4.60 71.00
quote 495.42 -97.23 26.00 465.60 475.40 22.00 2,410 quote 0.00 0.00 0.00 3.90 4.90
quote 474.36 0.00 4.00 459.20 464.40 2.00 2,420 quote 0.00 0.00 0.00 4.20 5.10
quote 0.00 0.00 0.00 444.70 455.00 2,430 quote 0.00 0.00 0.00 4.50 5.40
quote 475.22 0.00 30.00 438.40 445.10 14.00 2,440 quote 0.00 0.00 0.00 4.80 5.80
quote 413.50 -48.49 1.00 429.30 435.10 11.00 2,450 quote 6.67 3.49 14.00 5.10 6.10 134.00
quote 454.11 0.00 24.00 419.30 425.90 12.00 2,460 quote 4.15 -0.85 1.00 5.40 6.50 10.00
quote 436.87 -61.75 22.00 409.50 416.50 12.00 2,470 quote 6.20 2.10 1.00 5.80 6.80 4.00
quote 437.02 0.00 41.00 395.70 407.20 20.00 2,480 quote 6.42 -1.90 3.00 6.10 7.20 6.00
quote 425.93 -63.69 72.00 386.70 396.50 38.00 2,490 quote 6.77 -2.33 11.00 6.50 7.70 23.00
quote 414.13 -63.71 60.00 378.70 387.30 38.00 2,500 quote 6.10 -3.20 17.00 7.00 8.10 147.00
quote 404.48 -93.12 34.00 369.80 377.00 28.00 2,510 quote 6.07 0.00 1.00 7.50 8.50
quote 389.88 -68.20 44.00 361.10 369.60 22.00 2,520 quote 6.81 0.51 10.00 7.90 9.10 11.00
quote 379.94 0.00 26.00 348.30 359.10 13.00 2,530 quote 6.25 -10.58 1.00 8.30 9.60 7.00
quote 370.53 0.00 18.00 339.90 348.50 9.00 2,540 quote 6.60 -0.59 1.00 8.90 10.10 8.00
quote 368.64 0.00 28.00 329.70 339.50 14.00 2,550 quote 7.40 -4.52 18.00 9.40 10.70 145.00
quote 358.20 0.00 23.00 321.80 332.50 12.00 2,560 quote 16.13 10.73 3.00 10.00 11.40 7.00
quote 431.50 0.00 0.00 313.60 320.30 1.00 2,570 quote 17.03 6.33 3.00 10.60 12.00 24.00
quote 417.35 0.00 0.00 302.10 311.60 1.00 2,580 quote 9.00 -10.70 2.00 11.30 12.70 24.00
quote 0.00 0.00 0.00 296.40 305.20 2,590 quote 10.60 -8.72 1.00 12.10 13.60 16.00
quote 320.00 41.00 10.00 283.70 292.40 10.00 2,600 quote 12.70 -3.25 113.00 12.90 14.00 208.00
quote 0.00 0.00 0.00 277.70 283.10 2,610 quote 11.07 -6.90 2.00 13.70 15.20 155.00
quote 341.18 0.00 0.00 266.10 274.60 1.00 2,620 quote 10.33 -9.17 1.00 14.60 16.00 103.00
quote 0.00 0.00 0.00 256.30 266.20 2,630 quote 20.60 9.50 26.00 15.40 17.10 42.00
quote 0.00 0.00 0.00 251.60 256.50 2,640 quote 15.90 -5.96 7.00 16.30 18.20 91.00
quote 371.00 0.00 0.00 239.50 247.50 1.00 2,650 quote 16.90 -6.30 5.00 17.50 19.20 174.00
quote 242.78 -14.82 1.00 230.70 238.80 2.00 2,660 quote 24.95 13.35 18.00 18.70 20.30 171.00
quote 248.40 0.00 1.00 220.50 229.30 1.00 2,670 quote 15.40 -11.07 20.00 19.90 21.70 31.00
quote 0.00 0.00 0.00 212.50 224.40 2,680 quote 13.88 -18.74 7.00 21.00 23.00 32.00
quote 333.45 0.00 0.00 203.40 211.90 1.00 2,690 quote 14.83 -22.54 9.00 22.40 24.30 25.00
quote 207.84 -6.74 1.00 195.50 206.40 108.00 2,700 quote 21.98 -11.95 4.00 24.10 25.80 74.00
quote 187.80 -25.82 2.00 186.90 194.80 3.00 2,710 quote 16.35 -12.30 30.00 25.60 27.40 80.00
quote 268.68 0.00 0.00 178.90 187.30 11.00 2,720 quote 17.55 -3.15 6.00 27.30 29.30 126.00
quote 194.00 25.80 1.00 170.70 178.20 3.00 2,730 quote 42.55 24.43 16.00 29.20 31.00 137.00
quote 203.70 0.00 0.00 162.90 170.40 26.00 2,740 quote 45.27 25.84 14.00 31.10 33.10 410.00
quote 175.36 0.00 0.00 154.90 162.80 22.00 2,750 quote 27.17 -19.23 10.00 33.20 35.20 110.00
quote 227.65 0.00 0.00 147.20 155.80 2.00 2,760 quote 29.60 -25.00 2.00 35.30 37.50 368.00
quote 160.80 0.00 0.00 140.30 147.30 12.00 2,770 quote 28.90 -12.89 2.00 37.70 39.90 21.00
quote 235.00 0.00 0.00 136.40 139.30 1.00 2,780 quote 35.58 -15.32 2.00 40.40 42.50 8.00
quote 132.80 -6.32 1.00 129.10 132.10 11.00 2,790 quote 53.95 14.43 3.00 43.10 45.20 49.00
quote 125.10 9.81 13.00 122.00 124.90 31.00 2,800 quote 40.70 -17.94 24.00 45.90 48.10 102.00
quote 224.22 0.00 0.00 115.30 118.00 5.00 2,810 quote 43.05 6.98 1.00 49.00 51.20 18.00
quote 118.24 -13.26 50.00 108.60 111.30 52.00 2,820 quote 49.15 12.45 6.00 52.30 54.50 25.00
quote 110.00 21.00 2.00 102.10 104.80 51.00 2,830 quote 42.75 -31.95 2.00 55.80 58.00 10.00
quote 176.68 0.00 0.00 98.90 101.60 1.00 2,835 quote 44.20 -35.65 1.00 57.60 59.80 18.00
quote 115.81 29.81 1.00 95.80 98.50 1.00 2,840 quote 44.64 -37.46 1.00 59.40 61.70 15.00
quote 96.00 16.00 2.00 92.70 95.40 3.00 2,845 quote 77.65 31.55 1.00 61.30 63.70 65.00
quote 104.04 25.14 11.00 89.70 92.40 231.00 2,850 quote 62.00 -9.27 4.00 63.20 65.70 44.00
quote 92.98 17.45 2.00 86.80 89.40 8.00 2,855 quote 74.39 14.91 4.00 65.30 67.70 22.00
quote 89.98 15.66 9.00 83.80 86.50 14.00 2,860 quote 64.83 -10.86 1.00 67.40 69.90 47.00
quote 96.90 24.50 3.00 81.10 83.60 8.00 2,865 quote 82.72 38.75 6.00 69.60 72.00 9.00
quote 87.20 17.20 1.00 78.20 80.80 9.00 2,870 quote 85.19 35.69 16.00 71.70 74.20 27.00
quote 78.43 1.63 2.00 75.50 78.10 2.00 2,875 quote 68.37 -27.64 1.00 74.00 76.60 5.00
2,878 Current price as of 12/01/2021 01:30:55 PM
quote 75.63 8.36 2.00 72.90 75.40 4.00 2,880 quote 65.44 -20.66 11.00 76.30 78.90 28.00
quote 83.74 17.34 1.00 70.30 72.80 3.00 2,885 quote 64.83 -27.77 10.00 78.70 81.30 5.00
quote 75.20 14.58 2.00 67.70 70.30 5.00 2,890 quote 63.75 -35.02 11.00 81.20 83.80 14.00
quote 74.90 13.20 2.00 65.30 67.80 4.00 2,895 quote 73.59 13.94 1.00 83.70 86.40 71.00
quote 77.13 21.49 21.00 63.00 65.40 378.00 2,900 quote 74.80 -20.50 4.00 86.20 88.90 92.00
quote 67.80 9.90 2.00 60.60 63.00 11.00 2,905 quote 67.30 -3.72 1.00 88.90 91.60 18.00
quote 50.35 -29.65 3.00 58.30 60.70 9.00 2,910 quote 72.43 -43.17 4.00 91.60 94.30 12.00
quote 67.30 -2.93 3.00 56.10 58.50 11.00 2,915 quote 77.30 -45.40 1.00 94.30 97.10 15.00
quote 67.52 22.72 6.00 54.00 56.30 35.00 2,920 quote 76.88 -39.12 1.00 97.20 100.00 26.00
quote 59.90 12.40 5.00 51.90 54.10 11.00 2,925 quote 122.63 45.88 5.00 100.00 102.90 9.00
quote 67.50 26.20 3.00 49.90 52.10 33.00 2,930 quote 88.48 -5.70 10.00 103.00 105.80 8.00
quote 47.70 -8.70 2.00 47.90 50.10 11.00 2,935 quote 81.75 7.75 1.00 106.00 108.90 5.00
quote 49.30 7.60 1.00 45.90 48.10 9.00 2,940 quote 125.78 30.75 1.00 109.10 112.00 9.00
quote 52.10 15.90 7.00 44.10 46.30 10.00 2,945 quote 86.98 23.39 3.00 112.20 115.10 10.00
quote 49.10 14.40 8.00 42.30 44.40 266.00 2,950 quote 136.35 46.57 1.00 115.50 118.30 20.00
quote 47.68 2.58 4.00 40.50 42.70 7.00 2,955 quote 98.00 -6.00 4.00 118.60 121.50 9.00
quote 47.80 14.20 3.00 38.90 41.00 20.00 2,960 quote 65.65 0.00 0.00 121.90 124.90 21.00
quote 41.00 -7.10 2.00 37.30 39.30 17.00 2,965 quote 94.23 26.57 5.00 125.20 128.20 28.00
quote 34.05 -3.25 3.00 35.60 37.70 29.00 2,970 quote 97.23 -51.25 4.00 128.60 131.60 14.00
quote 41.79 2.79 1.00 34.00 36.20 11.00 2,975 quote 71.53 0.00 0.00 132.10 135.10 4.00
quote 33.23 -10.49 1.00 32.60 34.70 230.00 2,980 quote 76.18 0.00 0.00 135.20 142.90 4.00
quote 46.03 -2.09 1.00 31.20 33.20 6.00 2,985 quote 170.80 0.00 1.00 135.30 146.80 1.00
quote 29.00 -16.00 5.00 29.70 31.80 241.00 2,990 quote 117.00 35.93 1.00 142.00 149.10 5.00
quote 28.60 0.90 2.00 28.50 30.50 16.00 2,995 quote 160.90 33.17 5.00 145.20 153.80 9.00
quote 31.00 6.50 9.00 27.10 28.90 398.00 3,000 quote 164.65 33.49 7.00 150.00 157.30 17.00
quote 36.92 5.60 1.00 25.90 27.90 20.00 3,005 quote 126.40 0.00 0.00 153.00 161.30 3.00
quote 23.07 -10.93 12.00 24.70 26.70 28.00 3,010 quote 134.25 0.00 0.00 157.00 165.00 2.00
quote 31.75 1.75 4.00 23.50 25.60 20.00 3,015 quote 137.75 0.00 0.00 160.50 169.00 1.00
quote 67.00 0.00 0.00 22.40 24.50 4.00 3,020 quote 136.80 0.00 0.00 165.00 172.90 1.00
quote 23.59 -6.68 2.00 21.40 23.40 22.00 3,025 quote 0.00 0.00 0.00 168.90 177.80
quote 27.13 4.56 3.00 20.40 22.40 14.00 3,030 quote 177.26 0.00 28.00 168.80 181.90 20.00
quote 24.83 0.35 3.00 18.50 20.40 15.00 3,040 quote 185.31 0.00 28.00 180.00 185.40 20.00
quote 17.20 -0.98 8.00 16.80 18.70 62.00 3,050 quote 213.63 26.63 1.00 187.50 194.40 3.00
quote 20.19 -4.71 1.00 15.30 17.10 4.00 3,060 quote 0.00 0.00 0.00 197.10 202.30
quote 27.23 0.00 0.00 13.80 15.60 10.00 3,070 quote 0.00 0.00 0.00 205.60 213.30
quote 11.00 -8.00 1.00 12.50 14.30 42.00 3,080 quote 211.61 50.44 2.00 213.90 219.30 2.00
quote 12.20 -4.20 1.00 11.50 13.10 69.00 3,090 quote 0.00 0.00 0.00 224.00 228.10
quote 11.12 1.12 24.00 10.50 12.00 73.00 3,100 quote 228.49 2.84 2.00 232.70 237.40 2.00
quote 9.20 -5.48 3.00 9.50 11.00 18.00 3,110 quote 0.00 0.00 0.00 241.30 246.10
quote 11.50 2.60 2.00 8.60 10.10 17.00 3,120 quote 0.00 0.00 0.00 250.90 256.30
quote 11.50 -2.60 2.00 7.80 9.30 17.00 3,130 quote 0.00 0.00 0.00 255.90 269.50
quote 8.20 -4.00 1.00 7.20 8.60 3.00 3,140 quote 0.00 0.00 0.00 269.50 276.80
quote 8.48 2.06 1.00 6.60 7.90 62.00 3,150 quote 270.36 95.36 1.00 278.10 285.90 4.00
quote 24.60 0.00 0.00 6.00 7.20 2.00 3,160 quote 248.94 0.00 0.00 286.10 297.40 2.00
quote 10.10 0.00 0.00 5.50 6.70 7.00 3,170 quote 0.00 0.00 0.00 297.00 302.50
quote 7.79 -1.11 2.00 5.10 6.20 30.00 3,180 quote 0.00 0.00 0.00 305.80 312.30
quote 4.23 -3.37 3.00 4.70 5.70 6.00 3,190 quote 0.00 0.00 0.00 315.40 326.20
quote 5.27 0.87 65.00 4.30 5.40 369.00 3,200 quote 0.00 0.00 0.00 322.10 333.50
quote 5.13 -0.23 2.00 3.50 4.70 358.00 3,220 quote 0.00 0.00 0.00 345.00 354.40
quote 5.20 0.10 1.00 3.10 4.10 6.00 3,240 quote 0.00 0.00 0.00 364.00 370.40
quote 4.00 0.60 17.00 2.90 3.90 48.00 3,250 quote 0.00 0.00 0.00 374.40 383.70
quote 5.30 0.00 0.00 2.60 3.70 7.00 3,260 quote 272.40 0.00 0.00 383.50 394.40 1.00
quote 4.44 0.00 0.00 2.30 3.30 7.00 3,280 quote 0.00 0.00 0.00 403.80 408.70
quote 3.00 -0.30 6.00 2.00 3.10 40.00 3,300 quote 385.40 76.30 1.00 423.30 433.50 1.00
quote 1.90 -0.60 1.00 1.45 2.45 11.00 3,350 quote 486.90 0.00 2.00 472.20 478.60 2.00
quote 1.64 0.34 1.00 1.05 2.05 19.00 3,400 quote 0.00 0.00 0.00 522.80 527.40
quote 1.15 -0.35 1.00 0.75 1.80 9.00 3,450 quote 575.41 0.00 1.00 572.00 582.00
quote 1.70 -0.30 1.00 0.40 1.65 72.00 3,500 quote 632.90 0.00 1.00 620.50 632.50
quote 1.60 -0.10 2.00 0.30 1.35 27.00 3,550 quote 683.20 0.00 1.00 669.50 682.90
quote 0.55 -0.95 50.00 0.10 1.25 108.00 3,600 quote 0.00 0.00 0.00 719.70 732.00
quote 1.40 0.00 0.00 0.00 1.15 42.00 3,650 quote 0.00 0.00 0.00 768.60 781.80
quote 1.20 0.00 0.00 0.00 0.95 21.00 3,700 quote 0.00 0.00 0.00 819.60 832.20
quote 0.00 0.00 0.00 0.00 0.85 3,750 quote 0.00 0.00 0.00 870.10 882.50
quote 0.00 0.00 0.00 0.00 0.75 3,800 quote 0.00 0.00 0.00 919.50 932.00
quote 0.00 0.00 0.00 0.00 0.70 3,850 quote 1,007 0.00 1.00 969.80 981.70
quote 0.00 0.00 0.00 0.00 0.65 3,900 quote 0.00 0.00 0.00 1,018 1,033
quote 0.20 -0.40 1.00 0.00 0.60 1.00 3,950 quote 0.00 0.00 0.00 1,069 1,083
quote 0.10 -1.37 10.00 0.00 0.60 2.00 4,000 quote 0.00 0.00 0.00 1,119 1,133
quote 0.00 0.00 0.00 0.00 0.60 4,050 quote 0.00 0.00 0.00 1,169 1,183
quote 0.60 0.00 0.00 0.00 0.60 3.00 4,100 quote 0.00 0.00 0.00 1,219 1,233
quote 2.29 0.00 0.00 0.00 0.60 77.00 4,150 quote 0.00 0.00 0.00 1,267 1,283
quote 0.15 0.00 5.00 0.00 0.60 5.00 4,200 quote 0.00 0.00 0.00 1,319 1,333
quote 0.00 0.00 0.00 0.00 0.60 4,250 quote 0.00 0.00 0.00 1,369 1,383
quote 2.22 0.00 0.00 0.00 0.60 142.00 4,300 quote 0.00 0.00 0.00 1,419 1,433
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 780.24 6.28 1.00 754.90 762.60 32.00 2,120 quote 0.80 -1.20 10.00 0.50 1.70 51.00
quote 762.81 33.23 16.00 745.10 752.70 11.00 2,130 quote 2.07 0.44 1.00 0.55 1.80 3.00
quote 753.53 35.20 14.00 735.30 743.00 15.00 2,140 quote 0.55 -1.50 5.00 0.65 1.90 138.00
quote 727.34 26.04 1.00 725.00 733.70 32.00 2,150 quote 1.42 -0.99 8.00 0.70 2.00 24.00
quote 746.10 8.97 38.00 715.70 725.40 19.00 2,160 quote 3.10 0.66 1.00 0.80 2.10 26.00
quote 719.15 -31.75 42.00 705.80 712.20 31.00 2,170 quote 2.45 0.00 0.00 0.95 2.20 17.00
quote 723.73 -3.93 18.00 695.90 702.70 13.00 2,180 quote 2.70 0.00 0.00 1.05 2.35 1.00
quote 731.60 0.00 0.00 686.10 692.40 12.00 2,190 quote 1.25 -1.45 1.00 1.15 2.45 28.00
quote 655.88 -51.40 3.00 676.20 683.20 18.00 2,200 quote 1.70 -0.24 1.00 1.30 2.60 4.00
quote 698.38 0.00 0.00 666.30 673.50 14.00 2,210 quote 0.00 0.00 0.00 1.40 2.75
quote 769.13 0.00 0.00 656.50 663.50 5.00 2,220 quote 0.00 0.00 0.00 1.50 2.90
quote 748.97 0.00 0.00 646.60 653.20 15.00 2,230 quote 1.70 0.00 1.00 1.60 3.00
quote 739.70 0.00 0.00 636.80 643.10 13.00 2,240 quote 0.00 0.00 0.00 1.75 3.20
quote 727.47 0.00 0.00 626.90 633.20 13.00 2,250 quote 2.48 0.00 4.00 1.90 3.40 4.00
quote 715.33 0.00 0.00 617.10 623.40 11.00 2,260 quote 0.00 0.00 0.00 2.05 3.50
quote 711.75 0.00 0.00 607.20 613.40 12.00 2,270 quote 0.00 0.00 0.00 2.20 3.50
quote 703.07 0.00 0.00 597.40 603.70 9.00 2,280 quote 3.10 0.00 0.00 2.35 3.70 1.00
quote 686.93 0.00 0.00 587.60 593.90 6.00 2,290 quote 0.00 0.00 0.00 2.50 3.80
quote 676.30 0.00 0.00 577.80 584.60 2.00 2,300 quote 3.39 0.03 7.00 2.75 4.00 3.00
quote 548.43 -4.64 2.00 568.00 574.80 23.00 2,310 quote 2.91 0.00 0.00 2.85 4.20 50.00
quote 649.95 0.00 0.00 558.20 564.60 13.00 2,320 quote 0.00 0.00 0.00 3.00 4.40
quote 572.02 0.00 0.00 545.00 557.10 7.00 2,330 quote 2.80 0.00 0.00 3.20 4.70 50.00
quote 635.27 0.00 0.00 538.70 545.00 8.00 2,340 quote 4.00 2.26 1.00 3.40 4.90 94.00
quote 614.07 0.00 0.00 529.00 535.50 6.00 2,350 quote 0.00 0.00 0.00 3.70 5.40
quote 611.73 0.00 0.00 519.30 525.60 8.00 2,360 quote 0.00 0.00 0.00 3.90 5.80
quote 593.53 0.00 0.00 509.50 516.00 9.00 2,370 quote 0.00 0.00 0.00 4.10 5.80
quote 528.17 -61.81 4.00 499.80 506.00 3.00 2,380 quote 3.10 0.00 0.00 4.40 6.00 1.00
quote 519.00 -64.94 4.00 490.20 496.70 6.00 2,390 quote 0.00 0.00 0.00 4.70 6.50
quote 508.62 -86.85 34.00 480.50 487.00 19.00 2,400 quote 5.60 -1.33 12.00 5.20 6.70 139.00
quote 498.17 -96.28 26.00 470.90 478.40 22.00 2,410 quote 0.00 0.00 0.00 5.70 7.70
quote 477.61 0.00 4.00 461.00 469.50 2.00 2,420 quote 4.50 -6.60 3.00 6.00 7.40 3.00
quote 0.00 0.00 0.00 451.40 461.30 2,430 quote 7.20 1.90 24.00 6.30 7.90 10.00
quote 478.12 0.00 30.00 442.00 450.00 14.00 2,440 quote 0.00 0.00 0.00 6.70 8.60
quote 464.99 0.00 20.00 432.60 440.60 10.00 2,450 quote 9.21 4.60 25.00 7.20 8.80 86.00
quote 457.18 0.00 24.00 422.90 429.10 12.00 2,460 quote 8.40 2.08 22.00 7.70 9.90 10.00
quote 440.17 -60.41 22.00 413.40 420.00 12.00 2,470 quote 4.51 0.00 0.00 8.10 9.80 1.00
quote 440.29 0.00 41.00 400.80 412.10 20.00 2,480 quote 5.00 0.00 0.00 8.60 10.40 1.00
quote 429.33 -62.39 72.00 394.40 401.10 38.00 2,490 quote 11.69 -6.07 1.00 9.30 10.70 117.00
quote 417.68 -62.47 60.00 385.00 391.50 38.00 2,500 quote 7.40 -3.13 32.00 9.60 11.40 160.00
quote 408.18 -91.62 34.00 375.60 383.80 28.00 2,510 quote 0.00 0.00 0.00 10.20 12.00
quote 393.73 -66.73 44.00 363.90 374.20 22.00 2,520 quote 0.00 0.00 0.00 10.80 12.50
quote 383.93 0.00 26.00 356.80 363.00 13.00 2,530 quote 12.28 -1.62 1.00 11.40 13.20 4.00
quote 374.63 0.00 18.00 347.50 353.90 9.00 2,540 quote 21.69 0.00 15.00 11.80 14.00 15.00
quote 372.77 0.00 28.00 338.20 344.60 14.00 2,550 quote 9.40 -6.24 37.00 12.90 14.70 100.00
quote 362.51 0.00 23.00 329.00 335.90 12.00 2,560 quote 10.99 -10.00 4.00 13.50 15.50 3.00
quote 0.00 0.00 0.00 319.80 326.10 2,570 quote 20.45 12.90 1.00 14.30 16.30 2.00
quote 0.00 0.00 0.00 310.60 317.30 2,580 quote 12.08 -9.47 2.00 15.10 17.30 15.00
quote 0.00 0.00 0.00 301.50 308.10 2,590 quote 21.35 -4.00 11.00 16.10 18.10 22.00
quote 0.00 0.00 0.00 292.50 299.00 2,600 quote 15.43 -7.57 193.00 17.00 19.10 253.00
quote 0.00 0.00 0.00 282.80 290.00 2,610 quote 15.90 -7.98 1.00 18.00 20.30 11.00
quote 0.00 0.00 0.00 274.70 281.10 2,620 quote 28.70 0.87 2.00 19.10 21.50 24.00
quote 306.56 0.00 1.00 265.80 272.80 1.00 2,630 quote 30.20 -0.96 1.00 20.20 23.00 9.00
quote 246.30 -79.48 1.00 255.10 265.40 1.00 2,640 quote 17.05 -5.25 2.00 21.40 23.90 49.00
quote 0.00 0.00 0.00 246.40 255.00 2,650 quote 18.01 -0.39 6.00 22.80 25.50 207.00
quote 219.81 0.00 2.00 238.00 248.00 2,660 quote 32.84 14.48 40.00 24.10 26.70 127.00
quote 0.00 0.00 0.00 229.60 240.60 2,670 quote 20.66 -14.59 1.00 25.50 28.40 42.00
quote 203.81 0.00 1.00 221.30 229.30 1.00 2,680 quote 21.89 -16.52 11.00 27.00 30.00 46.00
quote 0.00 0.00 0.00 213.00 220.80 2,690 quote 23.28 -17.29 11.00 28.70 31.80 40.00
quote 278.73 0.00 0.00 204.90 212.20 1.00 2,700 quote 27.00 -15.63 16.00 30.50 33.60 102.00
quote 216.62 0.00 0.00 196.80 205.20 1.00 2,710 quote 26.77 3.32 1.00 32.30 35.80 23.00
quote 246.97 0.00 0.00 188.90 196.60 3.00 2,720 quote 46.24 21.24 3.00 34.20 37.80 75.00
quote 257.99 0.00 0.00 181.10 188.70 1.00 2,730 quote 34.20 -14.74 3.00 36.40 40.10 76.00
quote 196.40 36.20 5.00 173.50 181.20 7.00 2,740 quote 28.58 -19.02 4.00 38.60 42.40 50.00
quote 148.85 -38.15 2.00 166.10 173.20 7.00 2,750 quote 39.21 -18.29 17.00 40.90 44.80 92.00
quote 233.90 0.00 0.00 158.80 168.70 2.00 2,760 quote 34.07 1.77 2.00 43.40 47.30 26.00
quote 164.59 -40.52 1.00 153.00 158.00 6.00 2,770 quote 36.15 -15.60 2.00 46.10 50.00 20.00
quote 0.00 0.00 0.00 146.00 150.90 2,780 quote 39.70 2.30 3.00 49.00 52.70 21.00
quote 181.02 0.00 0.00 138.80 143.80 10.00 2,790 quote 42.18 -5.33 4.00 52.00 55.70 79.00
quote 152.90 27.10 1.00 132.00 137.00 13.00 2,800 quote 52.71 -10.64 27.00 55.10 58.90 90.00
quote 119.67 -110.95 8.00 125.30 130.30 13.00 2,810 quote 42.00 -19.83 1.00 58.40 62.30 25.00
quote 139.80 27.90 1.00 118.80 123.80 3.00 2,820 quote 87.61 30.61 5.00 61.80 65.90 45.00
quote 0.00 0.00 0.00 112.50 117.40 2,830 quote 90.00 30.01 11.00 65.40 69.60 14.00
quote 98.70 0.00 2.00 106.40 111.30 2.00 2,840 quote 85.72 34.74 1.00 68.80 73.50 18.00
quote 0.00 0.00 0.00 103.40 108.30 2,845 quote 55.53 -32.44 4.00 70.80 75.50 33.00
quote 115.38 29.38 10.00 100.50 105.30 8.00 2,850 quote 57.26 -29.75 19.00 73.10 77.40 27.00
quote 98.55 9.41 3.00 97.60 102.40 10.00 2,855 quote 60.85 -30.35 5.00 75.00 79.60 16.00
quote 118.00 29.80 1.00 94.70 99.50 14.00 2,860 quote 62.70 -17.40 12.00 77.10 81.70 11.00
quote 111.00 33.00 2.00 91.90 96.70 10.00 2,865 quote 64.66 -31.35 6.00 79.50 83.80 7.00
quote 99.00 18.12 9.00 89.10 93.80 20.00 2,870 quote 69.09 -41.74 3.00 81.50 86.20 7.00
quote 103.53 26.76 1.00 86.50 91.30 3.00 2,875 quote 67.65 -35.35 1.00 83.90 88.50 10.00
2,878 Current price as of 12/01/2021 01:30:55 PM
quote 97.44 17.94 12.00 83.90 88.50 18.00 2,880 quote 77.10 9.31 5.00 86.20 90.90 19.00
quote 83.15 -10.37 7.00 81.30 86.00 5.00 2,885 quote 76.86 -8.20 1.00 88.60 93.40 4.00
quote 89.49 17.81 1.00 78.70 83.30 8.00 2,890 quote 75.20 -25.70 2.00 91.00 95.80 12.00
quote 82.24 14.26 3.00 76.20 80.90 3.00 2,895 quote 82.05 -7.45 3.00 93.50 98.30 90.00
quote 84.68 21.68 19.00 73.90 78.40 34.00 2,900 quote 87.57 -26.08 6.00 96.00 100.80 38.00
quote 83.80 20.12 1.00 71.40 76.00 7.00 2,905 quote 80.35 -7.00 2.00 98.60 103.40 79.00
quote 85.00 22.13 1.00 69.00 73.70 17.00 2,910 quote 82.65 -23.62 1.00 101.20 106.10 5.00
quote 83.20 19.20 10.00 66.80 71.30 18.00 2,915 quote 92.87 5.80 6.00 103.90 108.90 6.00
quote 83.35 12.33 3.00 64.50 69.10 27.00 2,920 quote 92.52 2.23 1.00 106.70 111.70 19.00
quote 79.93 22.93 1.00 62.30 66.90 6.00 2,925 quote 98.07 26.61 2.00 109.50 114.50 5.00
quote 54.90 -26.10 1.00 60.20 64.70 26.00 2,930 quote 92.70 19.19 2.00 112.40 117.30 13.00
quote 64.50 13.80 1.00 58.10 62.20 7.00 2,935 quote 83.32 0.00 0.00 115.30 120.30 10.00
quote 73.29 -3.76 1.00 56.20 60.30 59.00 2,940 quote 100.69 -34.39 2.00 118.20 123.10 11.00
quote 51.40 -18.05 2.00 54.10 58.10 16.00 2,945 quote 100.00 14.11 1.00 121.20 126.20 9.00
quote 62.00 11.61 1.00 52.20 56.30 92.00 2,950 quote 125.00 -19.00 1.00 124.30 129.30 31.00
quote 53.22 -5.88 3.00 50.30 54.30 8.00 2,955 quote 137.70 21.58 1.00 127.40 132.40 4.00
quote 57.27 -3.26 2.00 48.60 52.50 5.00 2,960 quote 105.56 32.86 1.00 130.50 135.70 17.00
quote 48.33 -6.67 1.00 46.70 50.80 23.00 2,965 quote 121.91 0.00 0.00 133.70 138.90 13.00
quote 39.10 -17.70 7.00 45.00 49.20 18.00 2,970 quote 131.00 0.00 14.00 137.00 142.20 6.00
quote 56.71 -6.99 5.00 43.30 47.70 9.00 2,975 quote 0.00 0.00 0.00 140.30 145.50
quote 49.70 10.10 10.00 41.80 45.70 106.00 2,980 quote 88.15 0.00 0.00 143.70 148.90 1.00
quote 55.56 -35.42 1.00 40.10 44.20 6.00 2,985 quote 90.05 0.00 0.00 147.10 152.30 1.00
quote 44.40 6.27 1.00 38.60 42.70 6.00 2,990 quote 105.60 0.00 0.00 150.50 155.80 1.00
quote 35.95 -10.63 1.00 37.10 41.20 9.00 2,995 quote 118.00 0.00 0.00 154.10 159.30 3.00
quote 38.40 5.90 61.00 35.70 39.70 173.00 3,000 quote 125.00 0.00 50.00 158.10 165.80 52.00
quote 46.90 13.40 2.00 34.30 38.30 22.00 3,005 quote 0.00 0.00 0.00 159.50 169.90
quote 34.60 -2.40 1.00 33.10 36.90 21.00 3,010 quote 0.00 0.00 0.00 164.50 173.50
quote 37.60 -7.20 4.00 31.90 35.60 23.00 3,015 quote 0.00 0.00 0.00 168.30 177.50
quote 37.46 -4.74 3.00 30.60 34.20 16.00 3,020 quote 0.00 0.00 0.00 170.20 181.10
quote 36.70 -1.40 2.00 29.30 33.10 18.00 3,025 quote 0.00 0.00 0.00 174.50 185.00
quote 34.30 3.92 1.00 28.40 31.80 13.00 3,030 quote 185.00 35.80 2.00 179.50 189.00 2.00
quote 34.77 -14.65 1.00 26.40 29.60 5.00 3,040 quote 135.71 0.00 0.00 184.60 196.80 2.00
quote 30.48 5.80 21.00 24.40 27.30 29.00 3,050 quote 0.00 0.00 0.00 193.90 204.80
quote 28.95 -1.65 2.00 22.70 25.40 6.00 3,060 quote 0.00 0.00 0.00 203.40 210.10
quote 24.99 5.14 1.00 20.90 23.20 3.00 3,070 quote 0.00 0.00 0.00 211.10 218.30
quote 19.26 -8.22 10.00 19.20 21.80 9.00 3,080 quote 136.00 0.00 0.00 220.10 226.70 2.00
quote 18.50 -4.00 1.00 17.90 20.30 4.00 3,090 quote 142.95 0.00 0.00 228.60 235.10 1.00
quote 18.05 1.99 17.00 16.50 18.80 41.00 3,100 quote 149.46 0.00 0.00 237.30 243.70 1.00
quote 18.07 3.47 1.00 15.20 17.40 2.00 3,110 quote 0.00 0.00 0.00 246.00 254.40
quote 17.50 -0.77 2.00 14.10 16.10 32.00 3,120 quote 0.00 0.00 0.00 254.80 261.30
quote 18.08 -0.32 4.00 13.00 15.00 8.00 3,130 quote 0.00 0.00 0.00 263.80 270.20
quote 14.68 -4.52 1.00 12.00 14.00 1.00 3,140 quote 0.00 0.00 0.00 272.80 279.10
quote 13.61 2.94 2.00 11.10 13.00 68.00 3,150 quote 243.00 0.00 2.00 281.90 288.20
quote 11.00 -3.80 10.00 10.20 12.10 16.00 3,160 quote 275.00 25.00 1.00 291.00 298.70 1.00
quote 14.70 0.00 0.00 9.50 11.30 1.00 3,170 quote 0.00 0.00 0.00 300.30 306.60
quote 10.50 -2.10 1.00 8.70 10.40 39.00 3,180 quote 0.00 0.00 0.00 309.70 315.80
quote 10.97 -2.03 1.00 8.00 9.80 2.00 3,190 quote 0.00 0.00 0.00 318.60 325.20
quote 10.54 3.14 124.00 7.50 9.10 59.00 3,200 quote 297.50 0.00 2.00 325.70 337.50
quote 7.00 -2.68 10.00 6.40 7.90 20.00 3,220 quote 0.00 0.00 0.00 346.80 353.70
quote 5.90 -7.41 4.00 5.50 7.10 19.00 3,240 quote 0.00 0.00 0.00 364.60 373.30
quote 6.80 2.10 32.00 5.10 6.60 82.00 3,250 quote 402.50 82.50 1.00 374.10 385.60 1.00
quote 5.60 -8.90 6.00 4.70 6.30 1.00 3,260 quote 0.00 0.00 0.00 385.70 391.90
quote 0.00 0.00 0.00 4.10 5.50 3,280 quote 0.00 0.00 0.00 405.10 411.10
quote 3.58 -1.62 2.00 3.60 5.10 62.00 3,300 quote 0.00 0.00 0.00 424.60 430.70
quote 3.50 -7.88 2.00 2.45 3.90 4.00 3,350 quote 0.00 0.00 0.00 473.50 479.70
quote 3.54 0.00 0.00 1.80 3.10 65.00 3,400 quote 0.00 0.00 0.00 521.00 529.00
quote 1.60 -1.05 3.00 1.40 2.70 7.00 3,450 quote 470.00 0.00 0.00 572.70 578.60
quote 1.40 -0.84 2.00 1.05 2.15 72.00 3,500 quote 536.10 0.00 0.00 622.30 631.70 1.00
quote 2.50 0.00 0.00 0.80 1.85 4.00 3,550 quote 0.00 0.00 0.00 671.90 682.00
quote 1.05 -0.55 10.00 0.50 1.70 28.00 3,600 quote 0.00 0.00 0.00 721.60 732.30
quote 0.75 -1.00 1.00 0.35 0.95 1.00 3,650 quote 0.00 0.00 0.00 771.40 782.10
quote 0.00 0.00 0.00 0.25 1.30 3,700 quote 0.00 0.00 0.00 819.10 832.60
quote 1.12 0.00 0.00 0.10 1.20 5.00 3,750 quote 0.00 0.00 0.00 869.60 882.50
quote 0.00 0.00 0.00 0.00 1.05 3,800 quote 0.00 0.00 0.00 919.50 932.50
quote 0.65 -0.95 1.00 0.00 1.00 3.00 3,850 quote 0.00 0.00 0.00 968.80 982.50
quote 0.00 0.00 0.00 0.00 0.85 3,900 quote 0.00 0.00 0.00 1,019 1,033
quote 0.95 0.00 0.00 0.00 0.75 3.00 3,950 quote 0.00 0.00 0.00 1,069 1,082
quote 1.25 0.00 0.00 0.00 0.70 1.00 4,000 quote 0.00 0.00 0.00 1,119 1,132
quote 0.75 0.00 0.00 0.00 0.65 3.00 4,050 quote 0.00 0.00 0.00 1,170 1,183
quote 0.00 0.00 0.00 0.00 0.60 4,100 quote 1,121 0.00 0.00 1,220 1,233
quote 0.70 0.00 0.00 0.00 0.60 2.00 4,150 quote 0.00 0.00 0.00 1,270 1,282
quote 0.65 0.00 0.00 0.00 0.60 27.00 4,200 quote 0.00 0.00 0.00 1,320 1,333
quote 2.20 0.00 0.00 0.00 0.60 21.00 4,250 quote 0.00 0.00 0.00 1,369 1,383
quote 0.60 0.00 0.00 0.00 0.60 12.00 4,300 quote 0.00 0.00 0.00 1,420 1,432

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.