OPTION CHAIN FOR ALPHABET INC. CL A
|
In-the-money
|
||||||||||||||
| 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 | |
Show All |
