Bulletin
Investor Alert

Amazon.com Inc.

NAS: AMZN

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Amazon.com Inc.

After Hours

 --Quotes are delayed by 20 min

Sep 24, 2021, 7:59 p.m.

AMZN
/zigman2/quotes/210331248/composite

$

3,426.90

Change

+1.38 +0.04%

Volume

Volume 99,855

Quotes are delayed by 20 min

/zigman2/quotes/210331248/composite

Previous close

$ 3,416.00

$ 3,425.52

Change

+9.52 +0.28%

Day low

Day high

$3,393

$3,429

Open

52 week low

52 week high

$2,881

$3,773

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1,162 1,171 2,260 quote 0.01 -0.01 25.00 0.00 0.04 292.00
quote 0.00 0.00 0.00 1,152 1,161 2,270 quote 0.20 0.00 0.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 1,142 1,151 2,280 quote 0.08 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 1,132 1,141 2,290 quote 0.04 -0.21 2.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 1,122 1,131 2,300 quote 0.05 -0.02 5.00 0.00 0.06 41.00
quote 0.00 0.00 0.00 1,112 1,121 2,310 quote 0.00 0.00 0.00 0.00 0.19
quote 1,015 0.00 1.00 1,102 1,111 1.00 2,320 quote 0.42 0.00 0.00 0.00 0.19 4.00
quote 1,009 0.00 0.00 1,092 1,101 2.00 2,330 quote 1.20 0.00 0.00 0.00 0.19 4.00
quote 0.00 0.00 0.00 1,082 1,091 2,340 quote 0.78 0.00 0.00 0.00 0.19 10.00
quote 0.00 0.00 0.00 1,072 1,081 2,350 quote 0.03 -0.26 30.00 0.00 0.03 20.00
quote 0.00 0.00 0.00 1,062 1,071 2,360 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 1,052 1,061 2,370 quote 0.30 0.00 0.00 0.00 0.19 8.00
quote 911.33 0.00 0.00 1,042 1,051 13.00 2,380 quote 0.15 0.00 0.00 0.00 0.04 15.00
quote 899.80 0.00 0.00 1,032 1,041 3.00 2,390 quote 0.17 0.00 0.00 0.00 0.19 84.00
quote 1,130 0.00 0.00 1,022 1,031 5.00 2,400 quote 0.02 -0.18 21.00 0.00 0.05 303.00
quote 0.00 0.00 0.00 1,012 1,021 2,410 quote 0.00 0.00 0.00 0.00 0.19
quote 942.65 0.00 0.00 1,002 1,011 1.00 2,420 quote 1.10 0.00 1.00 0.00 0.19 1.00
quote 0.00 0.00 0.00 991.70 1,001 2,430 quote 1.15 0.00 0.00 0.00 0.20 20.00
quote 0.00 0.00 0.00 981.70 991.00 2,440 quote 0.29 0.00 0.00 0.02 0.05 36.00
quote 0.00 0.00 0.00 971.70 981.00 2,450 quote 0.05 -0.02 73.00 0.00 0.05 172.00
quote 0.00 0.00 0.00 961.70 971.00 2,460 quote 0.22 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 951.70 961.00 2,470 quote 0.03 -0.29 2.00 0.00 0.05 20.00
quote 997.95 0.00 1.00 941.75 951.00 1.00 2,480 quote 0.05 -0.28 3.00 0.00 0.07 10.00
quote 0.00 0.00 0.00 931.75 941.00 2,490 quote 1.15 0.00 0.00 0.00 0.20 51.00
quote 870.41 0.00 0.00 921.75 931.00 4.00 2,500 quote 0.01 -0.09 87.00 0.00 0.05 877.00
quote 860.30 0.00 0.00 911.75 921.00 1.00 2,510 quote 0.15 0.00 0.00 0.00 0.21 38.00
quote 0.00 0.00 0.00 901.75 911.00 2,520 quote 1.20 0.00 0.00 0.00 0.21 38.00
quote 865.42 0.00 0.00 891.75 901.00 1.00 2,530 quote 0.05 -0.19 5.00 0.00 0.05 89.00
quote 831.26 0.00 0.00 881.75 891.00 1.00 2,540 quote 0.56 0.00 0.00 0.00 0.22 32.00
quote 854.60 59.48 1.00 871.75 881.00 7.00 2,550 quote 0.04 -0.30 22.00 0.00 0.08 295.00
quote 0.00 0.00 0.00 861.75 871.05 2,560 quote 0.89 0.00 0.00 0.00 0.08 3.00
quote 801.35 0.00 0.00 851.75 861.05 7.00 2,570 quote 0.10 -0.51 1.00 0.00 0.08 12.00
quote 790.90 0.00 0.00 841.80 851.05 2.00 2,580 quote 0.27 0.00 0.00 0.00 0.08 8.00
quote 758.83 0.00 0.00 831.80 841.05 5.00 2,590 quote 0.15 -0.25 20.00 0.01 0.08 12.00
quote 770.00 157.88 1.00 821.80 831.05 6.00 2,600 quote 0.05 -0.15 79.00 0.05 0.08 195.00
quote 0.00 0.00 0.00 811.80 821.05 2,610 quote 0.13 -0.11 21.00 0.02 0.26 144.00
quote 757.42 0.00 0.00 801.80 811.05 31.00 2,620 quote 0.16 -0.12 3.00 0.00 0.26 52.00
quote 674.92 0.00 0.00 791.80 801.05 5.00 2,630 quote 1.42 0.00 0.00 0.02 0.25 21.00
quote 700.68 0.00 0.00 781.80 791.10 7.00 2,640 quote 0.65 0.00 0.00 0.02 0.25 6.00
quote 754.65 49.29 1.00 771.80 781.10 1.00 2,650 quote 0.17 -0.07 3.00 0.02 0.28 494.00
quote 0.00 0.00 0.00 761.80 771.10 2,660 quote 0.19 -0.66 60.00 0.03 0.28 31.00
quote 693.10 0.00 0.00 751.85 761.10 1.00 2,670 quote 0.17 -0.10 45.00 0.04 0.28 17.00
quote 663.75 0.00 0.00 741.85 751.10 11.00 2,680 quote 0.25 -0.04 10.00 0.00 0.29 46.00
quote 0.00 0.00 0.00 731.85 741.10 2,690 quote 0.95 0.00 0.00 0.03 0.30 28.00
quote 760.79 0.00 0.00 721.85 731.10 14.00 2,700 quote 0.15 -0.18 162.00 0.04 0.25 228.00
quote 754.44 0.00 0.00 711.85 721.15 8.00 2,710 quote 0.31 -0.09 1.00 0.04 0.32 99.00
quote 0.00 0.00 0.00 701.90 711.15 2,720 quote 0.22 -0.79 3.00 0.05 0.29 10.00
quote 642.95 0.00 0.00 691.90 701.15 1.00 2,730 quote 0.28 -0.73 9.00 0.00 0.34 23.00
quote 637.85 0.00 0.00 681.90 691.15 7.00 2,740 quote 0.14 -0.39 24.00 0.06 0.36 69.00
quote 748.28 0.00 0.00 671.95 681.20 3.00 2,750 quote 0.18 -0.26 178.00 0.07 0.38 324.00
quote 0.00 0.00 0.00 661.95 671.20 2,760 quote 1.30 0.00 0.00 0.03 0.39 22.00
quote 608.54 59.04 12.00 651.95 661.25 3.00 2,770 quote 0.21 -0.45 10.00 0.04 0.41 13.00
quote 576.50 0.00 0.00 642.00 651.25 8.00 2,780 quote 0.22 -1.13 21.00 0.08 0.43 28.00
quote 0.00 0.00 0.00 632.00 641.25 2,790 quote 0.41 -0.43 11.00 0.08 0.45 107.00
quote 612.25 0.00 0.00 622.05 631.30 12.00 2,800 quote 0.26 -0.27 138.00 0.12 0.47 805.00
quote 579.45 0.00 0.00 612.05 621.30 37.00 2,810 quote 0.79 0.00 0.00 0.12 0.49 9.00
quote 598.65 0.00 0.00 602.10 611.35 1.00 2,820 quote 0.27 -0.54 8.00 0.15 0.51 36.00
quote 573.30 0.00 0.00 592.10 601.35 15.00 2,830 quote 0.90 0.00 0.00 0.17 0.54 96.00
quote 533.80 -89.70 2.00 582.10 591.40 23.00 2,840 quote 0.68 0.00 0.00 0.18 0.56 27.00
quote 546.70 0.00 0.00 572.15 581.40 181.00 2,850 quote 0.34 -0.36 48.00 0.20 0.58 452.00
quote 510.45 0.00 0.00 562.15 571.45 6.00 2,860 quote 0.50 -0.28 30.00 0.23 0.61 452.00
quote 402.89 0.00 0.00 552.20 561.45 2.00 2,870 quote 0.38 -0.40 31.00 0.25 0.63 121.00
quote 568.27 0.00 0.00 542.25 551.50 8.00 2,880 quote 0.44 -0.42 66.00 0.28 0.66 274.00
quote 506.80 0.00 0.00 532.25 541.50 10.00 2,890 quote 0.50 -0.44 33.00 0.31 0.63 89.00
quote 592.82 0.00 0.00 522.30 531.55 9.00 2,900 quote 0.47 -0.48 187.00 0.40 0.50 814.00
quote 516.50 0.00 0.00 512.30 521.55 6.00 2,910 quote 0.49 -0.54 46.00 0.36 0.75 106.00
quote 485.80 0.00 0.00 503.10 511.05 7.00 2,920 quote 0.68 -0.41 54.00 0.39 0.77 73.00
quote 438.93 0.00 0.00 493.10 501.50 3.00 2,930 quote 0.65 -0.73 37.00 0.42 0.81 80.00
quote 479.15 0.00 0.00 482.40 491.65 1.00 2,940 quote 0.55 -0.65 63.00 0.46 0.70 127.00
quote 463.25 0.00 0.00 473.25 481.10 9.00 2,950 quote 0.63 -0.57 258.00 0.49 0.79 669.00
quote 446.20 35.90 9.00 462.50 471.75 10.00 2,960 quote 0.71 -0.62 25.00 0.52 0.91 98.00
quote 454.70 0.00 0.00 453.25 461.10 25.00 2,970 quote 0.87 -0.44 72.00 0.56 0.94 116.00
quote 402.10 0.00 0.00 442.55 451.80 3.00 2,980 quote 0.80 -0.67 305.00 0.60 0.98 121.00
quote 412.45 48.85 1.00 432.60 441.85 15.00 2,990 quote 0.80 -0.67 90.00 0.63 0.95 197.00
quote 400.83 -25.17 1.00 423.45 431.90 172.00 3,000 quote 0.84 -0.78 566.00 0.69 0.92 1,515
quote 392.95 0.00 0.00 412.70 421.90 2.00 3,010 quote 1.07 -0.55 39.00 0.71 1.10 139.00
quote 399.75 0.00 0.00 402.70 411.95 25.00 3,020 quote 1.27 -0.44 96.00 0.75 1.08 128.00
quote 375.00 0.00 4.00 392.75 402.00 3,030 quote 1.04 -1.59 84.00 0.84 1.16 159.00
quote 285.45 0.00 0.00 382.80 392.05 20.00 3,040 quote 1.29 -1.27 135.00 0.88 1.21 228.00
quote 378.40 8.30 54.00 372.85 380.20 23.00 3,050 quote 1.18 -0.92 220.00 0.95 1.25 568.00
quote 0.00 0.00 0.00 362.90 372.15 3,060 quote 1.13 -0.92 59.00 1.03 1.22 300.00
quote 350.30 0.00 0.00 353.00 362.20 3.00 3,070 quote 1.25 -1.07 72.00 0.99 1.27 217.00
quote 324.95 -15.50 2.00 343.90 352.25 1.00 3,080 quote 1.30 -1.17 33.00 1.15 1.34 310.00
quote 340.45 2.40 1.00 333.85 342.20 5.00 3,090 quote 1.30 -1.13 74.00 1.23 1.40 183.00
quote 325.90 3.45 26.00 323.90 332.40 16.00 3,100 quote 1.43 -1.18 1,050 1.40 1.43 873.00
quote 297.15 39.25 1.00 313.25 322.45 4.00 3,110 quote 1.50 -1.27 55.00 1.24 1.62 224.00
quote 241.90 0.00 0.00 303.35 312.55 3.00 3,120 quote 1.60 -1.04 232.00 1.47 1.71 330.00
quote 348.70 0.00 0.00 293.45 302.65 5.00 3,130 quote 1.72 -1.38 292.00 1.53 1.80 166.00
quote 272.85 -16.15 1.00 288.50 297.65 3.00 3,135 quote 1.93 -1.24 71.00 1.63 1.83 81.00
quote 271.85 68.90 5.00 284.30 292.40 9.00 3,140 quote 1.85 -1.19 77.00 1.67 1.90 238.00
quote 228.20 0.00 0.00 278.60 287.80 19.00 3,145 quote 1.84 -1.34 113.00 1.55 1.96 115.00
quote 269.70 0.00 0.00 274.15 282.85 43.00 3,150 quote 1.90 -1.62 348.00 1.75 2.01 467.00
quote 248.05 0.00 0.00 269.50 277.90 9.00 3,155 quote 2.00 -1.32 95.00 1.82 2.00 81.00
quote 222.34 19.26 2.00 263.80 272.95 14.00 3,160 quote 2.00 -1.47 24.00 1.92 2.11 117.00
quote 218.45 0.00 0.00 258.95 268.00 2.00 3,165 quote 3.01 -0.75 16.00 2.00 2.21 72.00
quote 313.95 0.00 0.00 253.95 263.10 3.00 3,170 quote 2.29 -1.61 167.00 1.95 2.28 128.00
quote 227.30 0.00 0.00 249.05 258.15 11.00 3,175 quote 2.30 -1.70 230.00 2.14 2.36 169.00
quote 249.23 -33.27 1.00 244.85 252.95 23.00 3,180 quote 2.25 -1.90 175.00 2.03 2.45 343.00
quote 224.80 -62.20 2.00 240.00 248.35 32.00 3,185 quote 2.86 -1.30 169.00 2.11 2.53 89.00
quote 237.57 30.67 6.00 234.30 243.40 39.00 3,190 quote 2.54 -1.86 186.00 2.38 2.62 378.00
quote 235.70 0.00 0.00 229.85 238.50 8.00 3,195 quote 2.67 -1.45 55.00 2.34 2.71 142.00
quote 230.05 2.11 25.00 225.20 233.60 1,947 3,200 quote 2.81 -1.50 733.00 2.58 2.81 829.00
quote 214.60 7.06 1.00 219.60 228.70 17.00 3,205 quote 3.15 -1.25 49.00 2.65 2.91 90.00
quote 189.80 -15.65 3.00 214.70 223.80 15.00 3,210 quote 2.80 -1.78 71.00 2.80 3.05 274.00
quote 195.65 -58.42 5.00 209.80 218.90 39.00 3,215 quote 3.15 -2.00 75.00 2.84 3.25 125.00
quote 201.80 44.80 85.00 205.65 214.00 50.00 3,220 quote 3.20 -1.74 112.00 2.97 3.30 290.00
quote 204.00 67.57 7.00 200.60 209.05 11.00 3,225 quote 3.20 -2.30 103.00 3.05 3.45 189.00
quote 182.14 32.79 3.00 196.05 204.20 42.00 3,230 quote 3.42 -2.38 226.00 3.15 3.60 217.00
quote 177.36 39.16 1.00 190.80 199.40 29.00 3,235 quote 3.55 -2.35 84.00 3.30 3.75 115.00
quote 175.35 15.84 2.00 185.50 194.55 42.00 3,240 quote 3.61 -2.38 241.00 3.45 3.90 350.00
quote 162.75 16.00 1.00 180.70 189.70 23.00 3,245 quote 3.90 -2.24 58.00 3.60 4.05 100.00
quote 178.41 8.46 6.00 176.30 184.85 1,767 3,250 quote 4.00 -2.77 520.00 3.75 4.25 471.00
quote 159.53 -14.27 44.00 171.80 179.95 36.00 3,255 quote 4.19 -2.42 115.00 3.90 4.40 206.00
quote 154.77 -11.39 14.00 167.00 175.20 38.00 3,260 quote 4.45 -2.95 105.00 4.10 4.60 330.00
quote 150.37 0.00 0.00 161.45 170.40 24.00 3,265 quote 4.70 -2.65 91.00 4.30 4.85 103.00
quote 147.15 18.56 3.00 157.40 165.60 20.00 3,270 quote 4.65 -3.37 119.00 4.50 5.05 256.00
quote 159.64 0.00 0.00 152.35 160.80 58.00 3,275 quote 5.25 -2.26 147.00 4.75 5.25 214.00
quote 144.80 0.45 10.00 147.20 156.05 70.00 3,280 quote 5.30 -3.42 203.00 5.00 5.50 222.00
quote 130.98 -20.77 2.00 142.90 151.30 21.00 3,285 quote 5.42 -3.23 140.00 5.20 5.80 210.00
quote 126.82 -5.00 6.00 138.50 146.55 28.00 3,290 quote 5.91 -3.66 567.00 5.40 6.10 401.00
quote 128.82 -3.88 1.00 133.80 141.90 35.00 3,295 quote 6.26 -3.77 310.00 5.80 6.40 104.00
quote 134.20 5.70 167.00 129.15 137.20 96.00 3,300 quote 6.35 -4.13 1,158 6.20 6.50 826.00
quote 114.62 -4.36 1.00 125.25 131.80 34.00 3,305 quote 6.90 -3.30 257.00 6.50 7.15 111.00
quote 121.63 0.41 36.00 120.45 127.20 87.00 3,310 quote 7.62 -3.75 200.00 6.85 7.50 254.00
quote 100.80 0.35 3.00 115.95 122.55 27.00 3,315 quote 7.55 -4.55 175.00 7.30 7.95 183.00
quote 92.62 -18.98 13.00 111.00 118.05 39.00 3,320 quote 8.05 -4.65 222.00 7.70 8.40 509.00
quote 109.30 2.70 18.00 107.25 113.55 37.00 3,325 quote 8.70 -4.70 432.00 8.05 8.90 267.00
quote 99.55 -4.85 19.00 102.75 109.05 60.00 3,330 quote 9.23 -4.86 588.00 8.65 9.55 477.00
quote 101.90 6.20 5.00 98.35 104.65 33.00 3,335 quote 10.05 -4.63 169.00 9.20 10.10 218.00
quote 96.35 0.70 63.00 93.85 100.00 104.00 3,340 quote 10.22 -5.36 700.00 9.80 10.65 426.00
quote 86.93 -1.17 40.00 89.70 95.90 67.00 3,345 quote 11.09 -4.91 515.00 10.40 11.45 326.00
quote 89.00 -0.38 2,237 85.50 90.85 175.00 3,350 quote 11.90 -5.53 1,242 11.10 12.10 589.00
quote 84.80 -0.80 38.00 82.35 86.35 80.00 3,355 quote 12.50 -5.17 180.00 12.00 13.05 142.00
quote 79.35 3.00 176.00 78.25 82.15 264.00 3,360 quote 13.98 -5.52 361.00 12.70 14.00 471.00
quote 77.56 6.56 51.00 74.15 78.05 124.00 3,365 quote 13.72 -6.30 260.00 13.55 14.80 202.00
quote 71.53 3.08 157.00 70.25 73.95 224.00 3,370 quote 15.00 -6.75 397.00 14.55 15.70 1,645
quote 68.01 0.20 699.00 66.30 70.00 220.00 3,375 quote 15.88 -6.92 376.00 15.50 17.00 171.00
quote 62.70 2.65 1,854 62.50 64.25 133.00 3,380 quote 17.85 -6.50 476.00 16.65 17.80 234.00
quote 60.00 2.60 243.00 58.85 62.35 94.00 3,385 quote 19.60 -6.35 269.00 17.85 19.55 80.00
quote 56.74 1.54 3,367 55.20 58.65 290.00 3,390 quote 20.50 -7.19 1,502 19.15 20.45 295.00
quote 53.59 2.94 291.00 51.80 55.05 102.00 3,395 quote 21.55 -6.65 770.00 20.60 22.55 242.00
quote 49.37 2.27 13,321 47.90 51.45 1,492 3,400 quote 22.65 -7.25 14,120 22.05 23.75 827.00
quote 46.71 2.46 1,526 45.30 47.50 126.00 3,405 quote 24.52 -8.44 931.00 23.60 25.80 87.00
quote 43.00 2.17 2,999 42.00 44.10 299.00 3,410 quote 26.30 -8.64 1,953 25.30 27.15 240.00
quote 40.00 2.20 1,367 38.80 40.20 172.00 3,415 quote 28.40 -8.15 590.00 27.10 29.85 115.00
quote 37.50 1.75 2,597 35.45 37.75 293.00 3,420 quote 30.49 -8.81 1,749 30.00 31.20 363.00
quote 34.11 1.61 806.00 33.35 35.00 226.00 3,425 quote 32.34 -9.41 308.00 31.20 33.00 182.00
3,426 Current price as of 9/24/2021 04:00:00 PM
quote 32.05 1.88 946.00 30.30 32.40 283.00 3,430 quote 35.14 -8.41 296.00 33.45 36.30 286.00
quote 28.55 0.89 343.00 28.05 29.00 96.00 3,435 quote 37.73 -4.92 65.00 36.00 38.70 69.00
quote 26.70 0.96 726.00 25.65 27.45 179.00 3,440 quote 40.30 -6.15 542.00 38.35 41.30 274.00
quote 23.55 -0.40 332.00 23.55 25.45 74.00 3,445 quote 41.12 -5.48 72.00 41.05 44.30 60.00
quote 22.13 0.63 4,691 22.00 22.70 1,009 3,450 quote 46.07 -9.63 2,026 43.90 47.05 468.00
quote 20.14 0.14 588.00 19.55 21.35 378.00 3,455 quote 49.00 -9.59 21.00 46.85 50.35 64.00
quote 18.33 0.09 1,496 17.80 18.90 515.00 3,460 quote 52.66 -9.25 87.00 49.95 53.55 95.00
quote 16.20 -0.30 184.00 16.05 17.65 143.00 3,465 quote 58.57 -6.97 46.00 53.20 56.95 107.00
quote 15.05 -0.25 465.00 14.35 15.60 263.00 3,470 quote 57.13 -11.92 87.00 56.60 60.45 85.00
quote 13.77 -0.03 331.00 13.25 14.50 274.00 3,475 quote 65.43 1.28 89.00 60.10 63.65 77.00
quote 12.30 -0.48 1,470 11.80 13.00 491.00 3,480 quote 65.50 -4.54 95.00 63.75 67.75 183.00
quote 11.30 -0.70 567.00 10.85 11.60 432.00 3,485 quote 87.13 11.79 17.00 66.45 72.55 159.00
quote 9.95 -0.57 1,086 9.80 9.95 1,018 3,490 quote 73.98 -3.74 94.00 70.30 76.40 164.00
quote 8.90 -1.00 409.00 8.55 9.30 424.00 3,495 quote 81.18 0.03 15.00 74.25 80.50 144.00
quote 8.00 -0.80 10,053 7.95 8.25 2,850 3,500 quote 78.55 -10.26 122.00 79.00 83.00 381.00
quote 7.50 -0.37 308.00 6.90 7.55 428.00 3,505 quote 105.10 17.34 52.00 82.45 88.75 209.00
quote 6.40 -0.97 935.00 6.40 6.65 809.00 3,510 quote 113.10 13.58 18.00 86.70 93.00 244.00
quote 5.85 -1.00 337.00 5.60 6.10 257.00 3,515 quote 96.70 -11.18 10.00 90.95 97.75 31.00
quote 5.50 -0.50 707.00 5.05 5.35 615.00 3,520 quote 98.89 -9.31 43.00 94.55 103.35 98.00
quote 4.77 -0.73 484.00 4.55 4.90 424.00 3,525 quote 123.00 -33.40 6.00 99.00 106.95 28.00
quote 4.65 -0.37 508.00 4.10 4.35 527.00 3,530 quote 115.25 6.22 32.00 103.55 111.65 91.00
quote 4.00 -0.59 131.00 3.65 4.10 185.00 3,535 quote 109.39 -14.46 5.00 108.05 116.25 46.00
quote 3.50 -0.65 463.00 3.30 3.70 233.00 3,540 quote 114.22 -5.23 10.00 112.70 120.85 89.00
quote 3.08 -0.60 175.00 3.00 3.35 104.00 3,545 quote 129.59 4.59 8.00 117.30 126.30 35.00
quote 2.90 -0.57 1,523 2.80 2.90 1,006 3,550 quote 128.10 -7.40 20.00 122.05 130.30 287.00
quote 2.63 -0.57 63.00 2.48 2.78 82.00 3,555 quote 157.20 -60.67 7.00 126.85 135.10 13.00
quote 2.41 -0.59 310.00 2.26 2.51 327.00 3,560 quote 159.20 22.68 2.00 131.50 139.80 50.00
quote 2.13 -0.59 108.00 2.06 2.31 41.00 3,565 quote 203.20 0.00 0.00 136.30 145.40 17.00
quote 2.06 -0.47 96.00 1.88 2.14 142.00 3,570 quote 149.00 0.90 27.00 141.10 149.50 245.00
quote 1.96 -0.56 233.00 1.76 1.97 105.00 3,575 quote 165.00 -44.15 4.00 146.50 154.35 9.00
quote 1.75 -0.42 80.00 1.62 1.83 178.00 3,580 quote 157.20 -17.52 1.00 150.80 159.90 20.00
quote 1.62 -0.45 19.00 1.49 1.71 117.00 3,585 quote 184.52 23.57 1.00 155.65 164.35 1.00
quote 1.47 -0.57 63.00 1.35 1.59 164.00 3,590 quote 189.34 3.34 1.00 160.50 169.70 38.00
quote 1.35 -0.48 18.00 1.25 1.49 91.00 3,595 quote 228.75 0.00 0.00 165.40 173.75 2.00
quote 1.31 -0.34 855.00 1.35 1.37 986.00 3,600 quote 175.25 -8.85 21.00 170.30 178.75 171.00
quote 1.13 -0.34 70.00 1.01 1.24 394.00 3,610 quote 207.50 -39.00 1.00 180.10 189.30 15.00
quote 1.05 -0.29 117.00 0.87 1.08 259.00 3,620 quote 221.00 -24.40 2.00 189.95 199.15 3.00
quote 0.92 -0.31 128.00 0.82 1.00 199.00 3,630 quote 221.10 -1.17 1.00 199.85 208.30 10.00
quote 0.86 -0.25 18.00 0.70 0.93 101.00 3,640 quote 186.20 0.00 0.00 210.15 218.15 9.00
quote 0.80 -0.14 159.00 0.75 0.80 677.00 3,650 quote 239.22 -16.53 3.00 219.65 228.85 23.00
quote 0.54 -0.37 8.00 0.58 0.78 249.00 3,660 quote 295.80 0.00 0.00 229.55 238.80 1.00
quote 0.64 -0.20 36.00 0.53 0.72 84.00 3,670 quote 281.10 0.00 0.00 239.50 248.75 7.00
quote 0.59 -0.15 64.00 0.52 0.66 102.00 3,680 quote 332.70 0.00 0.00 249.45 258.70 6.00
quote 0.52 -0.15 25.00 0.51 0.62 63.00 3,690 quote 265.50 37.00 1.00 259.40 268.10 1.00
quote 0.52 -0.12 273.00 0.45 0.55 1,035 3,700 quote 296.94 19.43 5.00 269.35 278.60 6.00
quote 0.37 -0.23 8.00 0.28 0.54 65.00 3,710 quote 313.00 27.00 3.00 279.30 288.55 4.00
quote 0.34 -0.22 4.00 0.19 0.52 59.00 3,720 quote 266.70 0.00 0.00 289.85 297.80 1.00
quote 0.43 -0.07 7.00 0.13 0.50 62.00 3,730 quote 339.30 0.00 0.00 299.25 308.50 2.00
quote 0.31 -0.10 29.00 0.19 0.48 43.00 3,740 quote 334.80 0.00 26.00 309.25 317.75
quote 0.34 -0.15 78.00 0.20 0.41 514.00 3,750 quote 349.80 -29.73 38.00 319.30 327.70 10.00
quote 0.37 0.00 0.00 0.07 0.44 73.00 3,760 quote 389.55 0.00 0.00 329.20 338.50 3.00
quote 0.30 0.00 0.00 0.06 0.41 1.00 3,770 quote 346.40 -63.75 48.00 339.25 348.50 33.00
quote 0.20 -0.07 2.00 0.03 0.41 49.00 3,780 quote 366.40 0.00 0.00 349.75 357.75 7.00
quote 0.31 0.00 0.00 0.13 0.40 1.00 3,790 quote 430.15 0.00 0.00 359.80 367.75 1.00
quote 0.20 -0.13 252.00 0.12 0.20 207.00 3,800 quote 398.68 64.49 6.00 369.80 377.70 1.00
quote 0.00 0.00 0.00 0.01 0.38 3,810 quote 0.00 0.00 0.00 379.85 387.70
quote 0.21 -0.03 3.00 0.00 0.37 47.00 3,820 quote 403.30 0.00 0.00 389.80 397.75 4.00
quote 0.41 0.00 0.00 0.00 0.37 16.00 3,830 quote 353.95 0.00 0.00 398.75 408.60 5.00
quote 0.17 -0.07 2.00 0.00 0.36 54.00 3,840 quote 416.55 42.35 4.00 409.85 417.60 4.00
quote 0.24 0.00 0.00 0.03 0.36 179.00 3,850 quote 461.80 0.00 0.00 418.70 428.60 4.00
quote 0.13 -0.06 84.00 0.06 0.13 108.00 3,860 quote 543.55 0.00 0.00 429.80 437.75 12.00
quote 0.20 0.00 0.00 0.00 0.35 14.00 3,870 quote 462.65 0.00 0.00 438.70 448.50 4.00
quote 0.34 0.00 0.00 0.01 0.35 14.00 3,880 quote 520.95 0.00 0.00 449.75 457.75 7.00
quote 0.15 -0.06 65.00 0.00 0.24 21.00 3,890 quote 486.25 60.80 2.00 458.65 469.45 3.00
quote 0.14 -0.02 30.00 0.07 0.14 94.00 3,900 quote 434.90 0.00 0.00 468.65 478.55 5.00
quote 0.06 0.02 1.00 0.00 0.33 39.00 3,910 quote 393.96 0.00 0.00 478.65 488.55 5.00
quote 0.18 0.02 1.00 0.01 0.33 12.00 3,920 quote 431.45 0.00 0.00 488.65 498.50 1.00
quote 0.72 0.00 0.00 0.00 0.29 5.00 3,930 quote 0.00 0.00 0.00 498.65 508.55
quote 0.57 0.00 0.00 0.00 0.32 8.00 3,940 quote 0.00 0.00 0.00 509.20 518.45
quote 0.11 -0.08 18.00 0.10 0.12 453.00 3,950 quote 486.35 0.00 0.00 518.65 529.40
quote 0.13 -0.45 1.00 0.00 0.31 7.00 3,960 quote 548.40 0.00 0.00 529.20 538.45 1.00
quote 0.13 0.00 1.00 0.00 0.25 3,970 quote 508.50 0.00 0.00 539.20 548.45 1.00
quote 0.16 -0.34 1.00 0.00 0.25 3.00 3,980 quote 618.25 27.90 5.00 549.20 558.45 5.00
quote 0.16 -0.34 21.00 0.00 0.24 6.00 3,990 quote 619.25 0.00 0.00 559.20 568.45 10.00
quote 0.12 0.01 137.00 0.00 0.12 293.00 4,000 quote 502.43 0.00 0.00 569.20 578.45 3.00
quote 0.00 0.00 0.00 0.00 0.25 4,010 quote 0.00 0.00 0.00 579.20 588.45
quote 0.14 0.00 5.00 0.00 0.25 4,020 quote 0.00 0.00 0.00 589.20 598.45
quote 0.00 0.00 0.00 0.00 0.29 4,030 quote 0.00 0.00 0.00 599.20 608.45
quote 0.00 0.00 0.00 0.00 0.28 4,040 quote 0.00 0.00 0.00 609.20 618.45
quote 0.01 -0.09 18.00 0.00 0.10 375.00 4,100 quote 603.60 0.00 0.00 669.20 678.45 17.00
quote 0.05 0.02 29.00 0.05 0.23 88.00 4,200 quote 682.76 0.00 0.00 769.20 778.45 3.00
quote 0.02 0.01 12.00 0.00 0.08 246.00 4,300 quote 946.05 0.00 0.00 869.20 878.45
quote 0.05 0.02 37.00 0.00 0.05 240.00 4,400 quote 993.55 8.50 1.00 969.20 978.45
quote 0.05 0.00 2.00 0.00 0.05 214.00 4,500 quote 1,139 0.00 0.00 1,069 1,078
quote 0.05 -0.06 18.00 0.01 0.04 57.00 4,600 quote 1,196 0.00 0.00 1,169 1,178 1.00
quote 0.05 0.04 33.00 0.01 0.04 5.00 4,700 quote 0.00 0.00 0.00 1,269 1,278
quote 0.05 0.00 0.00 0.00 0.04 55.00 4,800 quote 0.00 0.00 0.00 1,369 1,378
quote 0.03 0.02 12.00 0.00 0.03 79.00 4,900 quote 1,477 0.00 0.00 1,469 1,478 1.00
quote 0.02 -0.10 1.00 0.00 0.02 36.00 5,000 quote 0.00 0.00 0.00 1,569 1,578
CALLS PUTS
Expires October 8, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1,181 1,192 2,240 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 1,171 1,182 2,250 quote 0.20 0.00 1.00 0.00 0.08 17.00
quote 0.00 0.00 0.00 1,161 1,172 2,260 quote 0.80 0.00 0.00 0.00 0.28 2.00
quote 0.00 0.00 0.00 1,151 1,162 2,270 quote 0.46 0.00 0.00 0.00 0.29 2.00
quote 0.00 0.00 0.00 1,141 1,152 2,280 quote 0.48 0.00 0.00 0.00 0.08 15.00
quote 0.00 0.00 0.00 1,131 1,142 2,290 quote 0.43 0.00 0.00 0.00 0.30 16.00
quote 0.00 0.00 0.00 1,121 1,132 2,300 quote 0.10 -0.15 7.00 0.05 0.25 131.00
quote 0.00 0.00 0.00 1,111 1,122 2,310 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 1,101 1,112 2,320 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 1,091 1,102 2,330 quote 0.38 0.00 0.00 0.00 0.33 3.00
quote 1,085 19.71 2.00 1,081 1,092 2.00 2,340 quote 0.00 0.00 0.00 0.00 0.33
quote 1,003 0.00 0.00 1,071 1,082 2.00 2,350 quote 0.28 -0.02 3.00 0.05 0.26 76.00
quote 0.00 0.00 0.00 1,061 1,072 2,360 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 1,051 1,062 2,370 quote 0.60 0.00 0.00 0.00 0.36 10.00
quote 0.00 0.00 0.00 1,041 1,052 2,380 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 1,031 1,042 2,390 quote 1.15 0.00 0.00 0.00 0.38 1.00
quote 1,025 0.00 2.00 1,021 1,032 2,400 quote 0.36 0.00 0.00 0.20 0.39 40.00
quote 0.00 0.00 0.00 1,011 1,022 2,410 quote 2.21 0.00 0.00 0.00 0.40 3.00
quote 1,066 0.00 0.00 1,001 1,012 4.00 2,420 quote 0.41 -1.89 1.00 0.08 0.41 32.00
quote 0.00 0.00 0.00 991.25 1,002 2,430 quote 0.31 -0.11 3.00 0.08 0.43 16.00
quote 0.00 0.00 0.00 981.25 992.00 2,440 quote 2.56 0.00 0.00 0.00 0.44 6.00
quote 0.00 0.00 0.00 971.30 982.05 2,450 quote 1.73 0.00 0.00 0.14 0.45 64.00
quote 0.00 0.00 0.00 961.30 972.05 2,460 quote 1.49 0.00 0.00 0.02 0.47 1.00
quote 0.00 0.00 0.00 951.30 962.05 2,470 quote 1.50 -1.36 10.00 0.11 0.48 20.00
quote 0.00 0.00 0.00 941.30 952.10 2,480 quote 1.75 0.00 0.00 0.11 0.50 8.00
quote 0.00 0.00 0.00 931.35 942.10 2,490 quote 1.80 0.00 0.00 0.12 0.52 9.00
quote 0.00 0.00 0.00 921.35 932.10 2,500 quote 0.65 0.00 0.00 0.13 0.53 636.00
quote 0.00 0.00 0.00 911.35 922.10 2,510 quote 2.09 -0.12 9.00 0.13 0.55 37.00
quote 0.00 0.00 0.00 901.35 912.10 2,520 quote 1.20 0.00 0.00 0.15 0.57 26.00
quote 0.00 0.00 0.00 891.40 902.15 2,530 quote 0.76 0.00 0.00 0.17 0.59 9.00
quote 855.54 0.00 0.00 881.40 892.15 9.00 2,540 quote 1.25 0.00 0.00 0.17 0.61 41.00
quote 0.00 0.00 0.00 871.40 882.15 2,550 quote 2.05 0.00 0.00 0.19 0.64 41.00
quote 0.00 0.00 0.00 861.45 872.15 2,560 quote 1.04 -0.08 5.00 0.21 0.66 6.00
quote 856.94 0.00 0.00 851.45 862.20 1.00 2,570 quote 2.47 0.00 0.00 0.23 0.68 1.00
quote 0.00 0.00 0.00 841.50 852.20 2,580 quote 2.16 0.00 0.00 0.26 0.71 12.00
quote 724.80 0.00 0.00 831.55 842.20 6.00 2,590 quote 2.68 0.67 7.00 0.28 0.73 146.00
quote 0.00 0.00 0.00 821.55 832.25 2,600 quote 0.64 -0.66 44.00 0.31 0.76 96.00
quote 768.19 0.00 0.00 811.60 822.25 8.00 2,610 quote 1.12 0.00 0.00 0.33 0.79 32.00
quote 0.00 0.00 0.00 801.60 812.25 2,620 quote 1.22 0.00 0.00 0.36 0.82 93.00
quote 789.76 0.00 0.00 791.65 802.30 6.00 2,630 quote 0.90 0.00 0.00 0.39 0.84 1.00
quote 799.68 0.00 0.00 781.70 792.30 3.00 2,640 quote 0.73 -1.84 4.00 0.42 0.88 13.00
quote 0.00 0.00 0.00 771.70 782.35 2,650 quote 0.83 -0.93 9.00 0.45 0.91 230.00
quote 752.21 0.00 0.00 761.75 772.40 6.00 2,660 quote 2.92 0.00 0.00 0.49 0.94 4.00
quote 739.15 0.00 0.00 751.80 762.40 6.00 2,670 quote 1.04 0.00 0.00 0.53 0.97 101.00
quote 674.34 0.00 0.00 741.80 752.45 3.00 2,680 quote 2.12 0.00 0.00 0.55 1.01 10.00
quote 0.00 0.00 0.00 731.85 742.50 2,690 quote 1.67 0.00 0.00 0.59 1.04 16.00
quote 0.00 0.00 0.00 721.90 732.55 2,700 quote 1.00 -0.18 13.00 0.63 0.98 110.00
quote 0.00 0.00 0.00 711.95 722.55 2,710 quote 5.76 0.00 0.00 0.67 1.12 63.00
quote 653.51 0.00 0.00 702.00 712.60 9.00 2,720 quote 2.80 0.00 0.00 0.70 1.16 16.00
quote 0.00 0.00 0.00 692.00 702.65 2,730 quote 1.53 -3.97 1.00 0.74 1.20 21.00
quote 678.49 0.00 0.00 682.05 692.70 4.00 2,740 quote 5.60 1.81 1.00 0.78 1.24 66.00
quote 0.00 0.00 0.00 672.10 682.75 2,750 quote 1.07 -0.50 36.00 0.84 1.28 28.00
quote 593.97 0.00 0.00 662.15 672.80 4.00 2,760 quote 5.50 0.00 0.00 0.92 1.27 1.00
quote 0.00 0.00 0.00 652.20 662.85 2,770 quote 7.52 1.57 1.00 0.96 1.32 64.00
quote 564.68 0.00 0.00 642.25 652.90 3.00 2,780 quote 1.24 -4.56 1.00 1.00 1.37 249.00
quote 575.75 0.00 0.00 632.90 643.00 6.00 2,790 quote 2.05 0.00 0.00 1.04 1.28 39.00
quote 0.00 0.00 0.00 623.10 633.05 2,800 quote 1.36 -0.50 86.00 1.10 1.48 44.00
quote 0.00 0.00 0.00 613.30 623.10 2,810 quote 3.45 0.00 0.00 1.14 1.53 34.00
quote 526.51 0.00 0.00 602.45 613.15 11.00 2,820 quote 2.57 0.00 0.00 1.19 1.59 23.00
quote 0.00 0.00 0.00 592.95 603.20 2,830 quote 1.76 -0.39 1.00 1.24 1.65 40.00
quote 653.00 0.00 0.00 582.60 593.30 6.00 2,840 quote 1.82 -0.85 4.00 1.29 1.72 56.00
quote 493.90 0.00 0.00 572.65 583.35 75.00 2,850 quote 1.83 -0.43 12.00 1.42 1.77 276.00
quote 0.00 0.00 0.00 562.75 573.40 2,860 quote 2.06 -2.74 5.00 1.48 1.83 29.00
quote 597.95 0.00 0.00 553.40 563.50 5.00 2,870 quote 2.51 -0.47 1.00 1.55 1.90 7.00
quote 618.96 0.00 0.00 543.60 553.55 2.00 2,880 quote 2.43 -6.57 4.00 1.57 1.97 9.00
quote 487.13 0.00 0.00 532.95 543.65 4.00 2,890 quote 2.71 0.00 0.00 1.71 2.05 112.00
quote 476.37 0.00 0.00 523.95 533.70 2.00 2,900 quote 2.26 -0.54 36.00 1.80 2.12 48.00
quote 0.00 0.00 0.00 513.15 523.80 2,910 quote 3.10 -0.35 21.00 1.87 2.19 43.00
quote 0.00 0.00 0.00 503.20 513.85 2,920 quote 5.20 0.00 0.00 1.78 2.29 14.00
quote 0.00 0.00 0.00 494.20 503.95 2,930 quote 3.73 0.00 0.00 1.86 2.38 59.00
quote 0.00 0.00 0.00 483.75 494.05 2,940 quote 9.90 0.00 0.00 1.94 2.47 6.00
quote 0.00 0.00 0.00 474.45 484.15 2,950 quote 2.56 -0.86 16.00 2.03 2.57 111.00
quote 398.68 0.00 0.00 463.60 474.25 1.00 2,960 quote 3.10 -5.35 15.00 2.12 2.68 23.00
quote 0.00 0.00 0.00 454.60 464.35 2,970 quote 3.95 -0.65 21.00 2.23 2.79 46.00
quote 0.00 0.00 0.00 443.85 454.45 2,980 quote 8.03 0.00 0.00 2.33 2.91 150.00
quote 0.00 0.00 0.00 434.65 444.60 2,990 quote 3.30 -0.75 11.00 2.45 3.05 72.00
quote 425.90 0.00 0.00 424.45 434.70 97.00 3,000 quote 3.00 -2.25 175.00 2.57 3.20 463.00
quote 370.67 0.00 0.00 414.25 424.80 1.00 3,010 quote 3.90 -7.45 5.00 2.70 3.35 101.00
quote 511.73 0.00 0.00 404.40 414.95 1.00 3,020 quote 3.85 -1.60 33.00 2.94 3.50 30.00
quote 0.00 0.00 0.00 395.20 405.10 3,030 quote 4.86 0.00 0.00 3.05 3.65 38.00
quote 344.94 0.00 0.00 384.65 395.25 1.00 3,040 quote 4.30 -1.50 5.00 3.15 3.80 42.00
quote 0.00 0.00 0.00 375.45 385.40 3,050 quote 4.47 -0.88 12.00 3.35 4.00 64.00
quote 0.00 0.00 0.00 365.95 375.55 3,060 quote 4.08 -1.58 3.00 3.50 4.15 30.00
quote 303.70 0.00 2.00 356.15 365.75 1.00 3,070 quote 4.90 -0.95 9.00 3.65 4.35 99.00
quote 0.00 0.00 0.00 346.35 355.95 3,080 quote 5.03 -0.94 49.00 3.80 4.55 41.00
quote 290.00 0.00 0.00 336.35 346.15 1.00 3,090 quote 4.38 -2.07 18.00 4.00 4.75 102.00
quote 316.82 -4.33 219.00 326.80 336.35 123.00 3,100 quote 4.67 -2.08 124.00 4.20 5.00 169.00
quote 0.00 0.00 0.00 316.75 326.55 3,110 quote 4.88 -1.79 42.00 4.40 5.20 68.00
quote 289.89 40.41 1.00 307.10 316.80 2.00 3,120 quote 5.21 -1.89 19.00 4.65 5.45 108.00
quote 253.27 0.00 0.00 296.60 307.05 2.00 3,130 quote 6.12 -1.58 11.00 4.95 5.75 68.00
quote 0.00 0.00 0.00 291.75 302.15 3,135 quote 8.44 0.91 1.00 5.00 5.85 26.00
quote 278.23 -97.82 5.00 287.25 297.30 1.00 3,140 quote 5.84 -1.91 5.00 5.15 6.00 63.00
quote 0.00 0.00 0.00 282.05 292.45 3,145 quote 7.00 -0.90 9.00 5.30 6.15 5.00
quote 259.64 26.18 210.00 278.25 287.55 9.00 3,150 quote 6.55 -1.90 18.00 5.40 6.30 101.00
quote 362.45 0.00 0.00 272.90 282.70 1.00 3,155 quote 7.80 -0.45 3.00 5.55 6.45 9.00
quote 224.66 0.00 0.00 268.25 277.85 6.00 3,160 quote 7.70 -0.50 3.00 5.75 6.60 50.00
quote 222.59 0.00 0.00 263.10 273.05 1.00 3,165 quote 7.70 -0.70 12.00 5.90 6.80 45.00
quote 225.37 0.00 0.00 257.95 268.20 4.00 3,170 quote 8.50 0.00 4.00 6.10 6.95 85.00
quote 0.00 0.00 0.00 253.15 263.35 3,175 quote 8.70 -2.26 5.00 6.25 7.15 53.00
quote 200.00 0.00 0.00 248.35 258.55 3.00 3,180 quote 8.65 -0.67 21.00 6.50 7.35 50.00
quote 202.01 0.00 0.00 243.50 253.70 1.00 3,185 quote 8.75 -0.72 3.00 6.70 7.55 57.00
quote 284.99 0.00 0.00 239.15 248.90 1.00 3,190 quote 8.78 -0.70 28.00 6.85 7.75 36.00
quote 193.16 -98.84 1.00 234.95 243.95 1.00 3,195 quote 9.13 -0.62 45.00 7.05 7.95 82.00
quote 213.96 -13.32 99.00 230.20 239.30 16.00 3,200 quote 7.85 -2.25 105.00 7.30 8.20 252.00
quote 0.00 0.00 0.00 224.55 234.55 3,205 quote 8.20 -2.34 5.00 7.45 8.40 63.00
quote 216.75 0.00 0.00 220.15 229.75 1.00 3,210 quote 10.42 -0.03 8.00 7.70 8.65 57.00
quote 267.00 0.00 0.00 215.15 224.85 3,215 quote 9.70 -4.35 11.00 7.95 8.90 54.00
quote 194.85 39.56 1.00 211.30 220.25 1.00 3,220 quote 10.35 -1.29 22.00 8.25 9.15 144.00
quote 151.77 0.00 0.00 206.65 215.50 1.00 3,225 quote 11.08 -0.52 26.00 8.50 9.50 28.00
quote 203.52 0.00 0.00 201.90 210.80 1.00 3,230 quote 9.27 -2.88 62.00 8.80 9.75 47.00
quote 0.00 0.00 0.00 197.30 206.05 3,235 quote 12.56 0.16 18.00 9.05 10.05 39.00
quote 189.67 0.00 0.00 192.60 201.30 30.00 3,240 quote 9.76 -2.97 58.00 9.40 10.40 98.00
quote 181.05 0.00 0.00 188.25 196.45 22.00 3,245 quote 13.25 0.00 12.00 9.75 10.80 42.00
quote 178.91 0.00 0.00 183.65 191.75 9.00 3,250 quote 11.15 -3.28 82.00 10.05 10.75 241.00
quote 178.25 -6.75 4.00 178.80 187.15 1.00 3,255 quote 11.41 -2.70 70.00 10.55 11.65 55.00
quote 134.67 0.00 0.00 174.45 182.55 1.00 3,260 quote 11.81 -2.78 16.00 10.85 12.00 98.00
quote 131.22 0.00 0.00 169.90 177.95 1.00 3,265 quote 12.31 -3.74 22.00 11.25 12.45 43.00
quote 159.15 20.21 2.00 165.35 173.40 4.00 3,270 quote 12.50 -4.00 81.00 11.70 12.90 119.00
quote 156.66 0.00 0.00 160.90 168.80 1.00 3,275 quote 12.50 -4.50 20.00 12.15 13.40 90.00
quote 153.80 0.00 0.00 156.35 164.35 15.00 3,280 quote 13.65 -2.41 109.00 12.65 13.90 193.00
quote 141.14 0.00 2.00 151.90 159.85 3,285 quote 16.38 -2.18 5.00 13.15 14.45 131.00
quote 144.72 0.00 0.00 147.50 155.35 2.00 3,290 quote 13.90 -5.30 76.00 13.70 15.05 116.00
quote 134.65 25.00 2.00 142.50 150.85 10.00 3,295 quote 15.40 -6.25 25.00 14.20 15.50 145.00
quote 128.00 -18.57 2.00 138.50 146.40 533.00 3,300 quote 15.93 -4.00 201.00 14.85 16.30 316.00
quote 125.75 -0.10 1.00 134.40 142.00 13.00 3,305 quote 21.70 1.50 19.00 15.45 17.00 107.00
quote 134.00 8.00 3.00 130.20 137.65 12.00 3,310 quote 16.66 -5.14 42.00 16.10 17.45 52.00
quote 130.49 0.00 0.00 125.85 133.30 29.00 3,315 quote 20.65 -0.72 14.00 16.80 18.45 54.00
quote 103.98 -16.12 1.00 122.25 128.05 28.00 3,320 quote 18.43 -5.02 77.00 17.50 19.20 103.00
quote 106.00 0.00 0.00 118.45 123.85 27.00 3,325 quote 26.00 1.75 24.00 18.30 20.00 84.00
quote 108.50 -9.33 22.00 114.30 119.65 66.00 3,330 quote 20.26 -3.44 49.00 19.10 20.85 138.00
quote 102.15 10.05 1.00 109.90 115.50 20.00 3,335 quote 20.28 -4.30 50.00 19.90 21.75 136.00
quote 110.00 5.00 17.00 105.85 111.35 12.00 3,340 quote 28.53 2.61 18.00 20.95 22.75 68.00
quote 92.30 -6.94 4.00 101.85 107.30 34.00 3,345 quote 27.35 0.45 6.00 21.90 23.95 81.00
quote 100.10 3.60 15.00 97.90 103.30 44.00 3,350 quote 24.25 -3.65 65.00 22.75 24.80 181.00
quote 97.80 0.00 9.00 94.35 99.35 27.00 3,355 quote 29.70 1.60 26.00 23.80 26.00 111.00
quote 92.00 1.00 20.00 90.60 95.40 52.00 3,360 quote 32.30 0.73 25.00 24.90 27.20 80.00
quote 87.00 -3.75 30.00 86.95 91.60 30.00 3,365 quote 27.33 -3.72 19.00 26.05 28.40 566.00
quote 69.60 -13.22 28.00 83.10 87.80 81.00 3,370 quote 28.46 -6.34 44.00 27.25 29.70 193.00
quote 71.75 -12.35 2.00 79.40 84.05 104.00 3,375 quote 39.40 2.70 16.00 28.50 31.05 116.00
quote 79.05 3.51 100.00 76.10 80.40 88.00 3,380 quote 36.53 0.73 45.00 29.90 32.45 100.00
quote 64.47 -14.23 20.00 72.55 76.50 36.00 3,385 quote 39.35 2.81 65.00 31.25 34.00 46.00
quote 72.30 1.55 17.00 69.10 73.25 115.00 3,390 quote 34.15 -4.27 352.00 32.70 35.55 261.00
quote 65.87 -5.98 46.00 65.75 69.80 44.00 3,395 quote 45.19 4.84 8.00 34.25 37.20 93.00
quote 64.00 2.12 312.00 62.60 66.30 187.00 3,400 quote 37.70 -6.82 251.00 36.00 38.85 173.00
quote 60.40 -1.06 55.00 59.30 63.15 43.00 3,405 quote 37.93 -6.04 49.00 37.60 40.80 26.00
quote 58.40 2.40 114.00 56.10 59.95 91.00 3,410 quote 41.00 -4.90 23.00 39.40 42.70 84.00
quote 53.63 -3.39 68.00 53.25 56.85 30.00 3,415 quote 41.82 -8.81 92.00 41.30 44.60 24.00
quote 51.77 1.77 95.00 50.25 53.85 51.00 3,420 quote 45.70 -7.40 13.00 43.30 46.90 79.00
quote 49.18 1.68 144.00 47.60 50.95 50.00 3,425 quote 48.00 -6.50 10.00 45.45 49.10 22.00
3,426 Current price as of 9/24/2021 04:00:00 PM
quote 48.15 -0.50 61.00 44.60 48.15 64.00 3,430 quote 47.80 -7.20 2.00 47.65 51.45 93.00
quote 43.50 0.80 54.00 42.05 45.50 37.00 3,435 quote 65.32 9.37 4.00 49.95 53.70 8.00
quote 40.80 -2.71 41.00 40.00 42.95 82.00 3,440 quote 73.18 13.66 5.00 52.50 56.20 264.00
quote 38.50 -0.30 75.00 37.55 40.45 60.00 3,445 quote 59.55 -1.70 2.00 54.95 59.05 21.00
quote 36.25 0.05 193.00 35.20 38.05 229.00 3,450 quote 62.25 -1.60 51.00 57.65 61.60 290.00
quote 35.05 1.22 47.00 33.80 35.75 36.00 3,455 quote 68.08 0.00 0.00 60.20 64.65 88.00
quote 32.00 0.17 66.00 31.00 33.35 82.00 3,460 quote 77.70 6.75 4.00 63.00 67.30 88.00
quote 29.35 -0.65 8.00 29.00 31.45 73.00 3,465 quote 71.62 0.00 0.00 65.90 70.40 108.00
quote 27.85 -0.15 40.00 26.90 28.90 87.00 3,470 quote 87.67 4.60 5.00 68.90 73.55 110.00
quote 25.05 -3.66 51.00 25.40 27.60 47.00 3,475 quote 92.95 12.24 5.00 72.05 76.95 96.00
quote 24.50 -0.90 72.00 23.75 25.85 81.00 3,480 quote 91.15 8.65 4.00 75.25 80.30 64.00
quote 21.15 -3.99 6.00 22.15 24.15 102.00 3,485 quote 103.36 17.01 1.00 78.60 83.70 42.00
quote 21.90 -1.69 71.00 20.65 22.40 99.00 3,490 quote 99.26 5.91 5.00 82.05 87.25 54.00
quote 16.56 -4.04 16.00 19.15 20.90 67.00 3,495 quote 130.05 0.00 0.00 85.50 90.75 106.00
quote 19.00 -0.35 197.00 18.50 19.65 1,323 3,500 quote 106.00 3.90 21.00 89.05 94.25 131.00
quote 16.78 -2.72 24.00 16.45 18.15 86.00 3,505 quote 161.74 0.00 0.00 92.75 98.20 41.00
quote 15.68 -0.83 28.00 15.30 17.05 115.00 3,510 quote 111.00 4.57 1.00 95.30 103.00 95.00
quote 14.35 -2.97 13.00 14.20 15.90 55.00 3,515 quote 117.00 -31.96 2.00 99.20 107.50 14.00
quote 14.00 -0.95 55.00 13.20 14.80 84.00 3,520 quote 130.18 -45.25 4.00 103.05 111.50 138.00
quote 13.00 -0.50 31.00 12.25 13.75 143.00 3,525 quote 124.64 8.24 2.00 107.00 115.55 75.00
quote 11.71 -1.51 173.00 11.35 12.80 145.00 3,530 quote 202.63 0.00 0.00 111.10 119.70 130.00
quote 9.30 -2.68 54.00 10.55 11.90 61.00 3,535 quote 134.78 0.00 0.00 115.20 123.85 5.00
quote 10.30 -1.30 10.00 9.85 11.10 101.00 3,540 quote 146.45 -95.70 2.00 119.35 128.10 105.00
quote 7.80 -2.54 18.00 9.15 10.30 93.00 3,545 quote 105.75 0.00 0.00 123.60 132.40 3.00
quote 9.00 -0.75 194.00 8.55 9.60 268.00 3,550 quote 145.99 6.32 1.00 127.85 136.75 173.00
quote 7.73 -1.27 47.00 7.90 8.90 75.00 3,555 quote 110.57 0.00 0.00 131.80 141.80 20.00
quote 7.78 -0.87 110.00 7.35 8.30 96.00 3,560 quote 146.25 -87.84 3.00 136.20 145.95 8.00
quote 6.60 -2.25 5.00 6.90 7.65 58.00 3,565 quote 158.91 -95.19 2.00 140.60 150.80 10.00
quote 6.55 -1.42 69.00 6.35 7.20 76.00 3,570 quote 156.74 0.00 0.00 145.35 155.25 6.00
quote 5.72 -1.77 21.00 5.90 6.65 72.00 3,575 quote 179.00 0.00 0.00 149.65 159.95 11.00
quote 5.23 -0.57 17.00 5.50 6.30 42.00 3,580 quote 191.00 0.00 0.00 154.20 164.45 20.00
quote 5.30 -1.20 9.00 5.15 5.85 42.00 3,585 quote 0.00 0.00 0.00 159.05 169.15
quote 3.96 -1.83 7.00 4.80 5.50 116.00 3,590 quote 190.24 18.23 1.00 163.45 173.75 15.00
quote 4.61 -1.23 5.00 4.50 5.15 59.00 3,595 quote 250.40 0.00 0.00 168.10 178.55 6.00
quote 4.53 -0.97 240.00 4.25 4.85 752.00 3,600 quote 199.74 18.47 10.00 172.80 183.20 64.00
quote 3.02 -1.82 31.00 3.75 4.25 70.00 3,610 quote 190.00 0.00 0.00 182.25 192.70 22.00
quote 3.25 -1.08 13.00 3.30 3.75 48.00 3,620 quote 198.10 0.00 0.00 191.75 202.30 9.00
quote 2.59 -1.31 2.00 2.97 3.35 35.00 3,630 quote 203.56 0.00 0.00 201.35 211.95 45.00
quote 2.77 -0.31 14.00 2.66 2.92 51.00 3,640 quote 214.70 16.65 1.00 211.00 221.60 23.00
quote 2.50 -0.65 61.00 2.34 2.62 115.00 3,650 quote 241.17 -24.51 2.00 220.75 230.50 4.00
quote 1.81 -0.95 37.00 2.13 2.37 47.00 3,660 quote 189.50 0.00 0.00 230.50 240.70 4.00
quote 2.07 -0.44 4.00 1.91 2.23 34.00 3,670 quote 268.55 70.20 1.00 240.25 250.10 5.00
quote 1.52 -0.84 34.00 1.72 2.01 105.00 3,680 quote 279.42 51.69 1.00 250.10 259.90 2.00
quote 1.65 -0.42 1.00 1.54 1.85 28.00 3,690 quote 251.66 0.00 0.00 259.95 269.75 1.00
quote 1.56 -0.41 82.00 1.40 1.70 704.00 3,700 quote 234.20 0.00 0.00 269.80 279.65 62.00
quote 1.30 -0.28 14.00 1.27 1.60 38.00 3,710 quote 0.00 0.00 0.00 279.70 289.55
quote 1.21 -0.47 3.00 1.15 1.49 43.00 3,720 quote 415.12 0.00 0.00 289.60 299.45 1.00
quote 1.22 0.11 22.00 1.04 1.42 57.00 3,730 quote 319.40 0.00 0.00 299.50 309.30 3.00
quote 1.45 0.00 0.00 0.94 1.33 12.00 3,740 quote 371.99 0.00 0.00 309.45 319.95 3.00
quote 1.07 -0.32 122.00 0.90 1.26 199.00 3,750 quote 394.18 0.00 0.00 319.35 329.10 6.00
quote 1.06 -0.05 22.00 0.78 1.19 131.00 3,760 quote 0.00 0.00 0.00 329.45 339.10
quote 0.80 -0.31 3.00 0.65 1.07 28.00 3,780 quote 432.22 0.00 0.00 349.40 358.90 12.00
quote 0.74 -0.26 123.00 0.54 0.98 82.00 3,800 quote 281.33 0.00 0.00 369.15 378.85 6.00
quote 0.65 -0.27 5.00 0.45 0.90 13.00 3,820 quote 406.50 0.00 0.00 389.25 398.80 1.00
quote 0.65 0.00 0.00 0.41 0.86 7.00 3,830 quote 328.60 0.00 0.00 399.20 409.50 3.00
quote 0.70 0.00 0.00 0.38 0.82 164.00 3,840 quote 0.00 0.00 0.00 409.05 419.45
quote 0.54 -0.26 6.00 0.35 0.79 270.00 3,850 quote 324.49 0.00 0.00 419.00 429.45 14.00
quote 0.68 0.00 0.00 0.32 0.76 9.00 3,860 quote 0.00 0.00 0.00 429.00 439.45
quote 0.63 0.03 2.00 0.29 0.73 17.00 3,870 quote 0.00 0.00 0.00 438.95 449.40
quote 0.45 -0.11 1.00 0.27 0.71 10.00 3,880 quote 0.00 0.00 0.00 448.95 459.40
quote 0.42 0.00 0.00 0.24 0.68 1.00 3,890 quote 0.00 0.00 0.00 458.90 469.40
quote 0.60 0.00 0.00 0.23 0.66 65.00 3,900 quote 427.62 0.00 0.00 468.90 479.40
quote 0.75 0.00 0.00 0.20 0.65 4.00 3,910 quote 0.00 0.00 0.00 478.90 489.65
quote 0.43 -1.07 3.00 0.19 0.63 3.00 3,920 quote 428.97 0.00 0.00 488.95 499.40 3.00
quote 0.68 0.00 0.00 0.18 0.62 6.00 3,930 quote 0.00 0.00 0.00 498.85 509.40
quote 0.61 0.00 0.00 0.16 0.60 6.00 3,940 quote 474.96 0.00 0.00 508.85 519.60 5.00
quote 0.40 -0.33 201.00 0.17 0.52 8.00 3,950 quote 432.87 0.00 0.00 518.80 529.40 4.00
quote 0.75 -0.59 5.00 0.15 0.57 85.00 3,960 quote 0.00 0.00 0.00 528.80 539.40
quote 0.55 0.00 0.00 0.14 0.56 43.00 3,970 quote 0.00 0.00 0.00 538.80 549.40
quote 0.37 0.01 3.00 0.13 0.55 22.00 3,980 quote 456.56 0.00 0.00 548.80 559.55 1.00
quote 0.35 0.00 0.00 0.11 0.54 5.00 3,990 quote 471.46 0.00 0.00 558.75 569.40 9.00
quote 0.26 -0.11 18.00 0.13 0.42 303.00 4,000 quote 481.70 0.00 0.00 568.75 579.40 5.00
quote 0.12 0.00 0.00 0.11 0.20 98.00 4,200 quote 719.70 0.00 0.00 768.65 779.40 2.00
quote 0.13 0.12 2.00 0.00 0.17 37.00 4,400 quote 0.00 0.00 0.00 968.60 979.40
quote 0.15 0.00 0.00 0.01 0.10 66.00 4,600 quote 0.00 0.00 0.00 1,169 1,179
quote 0.85 0.00 0.00 0.01 0.23 2.00 4,800 quote 0.00 0.00 0.00 1,369 1,379
quote 0.05 -0.05 25.00 0.03 0.05 204.00 5,000 quote 0.00 0.00 0.00 1,569 1,579
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2,030 0.00 0.00 1,942 1,951 9.00 1,480 quote 0.04 0.01 7.00 0.02 0.04 680.00
quote 1,729 0.00 0.00 1,922 1,931 157.00 1,500 quote 0.10 0.00 0.00 0.00 0.05 398.00
quote 1,776 0.00 0.00 1,902 1,911 79.00 1,520 quote 0.14 0.00 0.00 0.00 0.05 118.00
quote 1,748 0.00 0.00 1,882 1,891 63.00 1,540 quote 0.10 0.00 0.00 0.00 0.20 12.00
quote 1,732 0.00 0.00 1,862 1,871 59.00 1,560 quote 0.10 0.00 0.00 0.00 0.20 15.00
quote 1,712 0.00 0.00 1,842 1,851 45.00 1,580 quote 0.12 0.00 0.00 0.00 0.20 17.00
quote 1,691 0.00 0.00 1,822 1,831 40.00 1,600 quote 0.06 -0.09 66.00 0.04 0.06 317.00
quote 1,856 0.00 0.00 1,802 1,811 25.00 1,620 quote 0.21 0.00 0.00 0.00 0.20 33.00
quote 1,657 0.00 0.00 1,782 1,791 44.00 1,640 quote 0.07 0.00 0.00 0.00 0.21 116.00
quote 1,798 0.00 0.00 1,762 1,771 41.00 1,660 quote 0.09 0.00 0.00 0.00 0.21 26.00
quote 1,671 0.00 0.00 1,742 1,751 21.00 1,680 quote 1.05 0.00 0.00 0.00 0.21 12.00
quote 1,578 0.00 0.00 1,722 1,731 40.00 1,700 quote 0.13 0.00 0.00 0.00 0.21 133.00
quote 1,571 0.00 0.00 1,702 1,711 27.00 1,720 quote 0.17 0.00 0.00 0.00 0.21 33.00
quote 1,501 0.00 0.00 1,682 1,691 28.00 1,740 quote 0.71 0.00 0.00 0.00 0.21 32.00
quote 1,544 0.00 0.00 1,662 1,671 19.00 1,760 quote 0.18 0.00 0.00 0.00 0.21 10.00
quote 1,663 0.00 0.00 1,642 1,651 34.00 1,780 quote 8.30 0.00 0.00 0.01 0.21 5.00
quote 1,634 0.00 0.00 1,622 1,631 40.00 1,800 quote 0.15 0.00 0.00 0.00 0.21 528.00
quote 0.00 0.00 0.00 1,612 1,621 1,810 quote 0.00 0.00 0.00 0.00 0.21
quote 1,587 0.00 0.00 1,602 1,611 25.00 1,820 quote 0.09 0.00 0.00 0.00 0.21 477.00
quote 0.00 0.00 0.00 1,592 1,601 1,830 quote 0.00 0.00 0.00 0.00 0.22
quote 1,602 0.00 0.00 1,582 1,591 26.00 1,840 quote 1.00 0.00 0.00 0.01 0.22 41.00
quote 1,577 0.00 1.00 1,572 1,581 1,850 quote 0.08 0.00 0.00 0.06 0.22 8.00
quote 1,604 0.00 0.00 1,562 1,571 41.00 1,860 quote 0.52 0.00 0.00 0.00 0.22 48.00
quote 0.00 0.00 0.00 1,552 1,561 1,870 quote 0.00 0.00 0.00 0.00 0.22
quote 1,716 0.00 0.00 1,542 1,551 19.00 1,880 quote 0.21 0.00 0.00 0.05 0.23 53.00
quote 0.00 0.00 0.00 1,532 1,541 1,890 quote 0.00 0.00 0.00 0.00 0.23
quote 1,547 0.00 0.00 1,522 1,531 22.00 1,900 quote 0.40 0.22 5.00 0.00 0.23 328.00
quote 0.00 0.00 0.00 1,512 1,521 1,910 quote 0.00 0.00 0.00 0.00 0.24
quote 1,521 0.00 0.00 1,502 1,511 33.00 1,920 quote 0.67 0.00 0.00 0.00 0.24 24.00
quote 0.00 0.00 0.00 1,492 1,501 1,930 quote 0.00 0.00 0.00 0.00 0.24
quote 1,501 0.00 0.00 1,482 1,491 41.00 1,940 quote 0.39 0.00 0.00 0.05 0.25 36.00
quote 0.00 0.00 0.00 1,472 1,481 1,950 quote 0.74 0.31 2.00 0.00 0.25 6.00
quote 1,449 0.00 0.00 1,462 1,471 58.00 1,960 quote 0.33 0.00 0.00 0.00 0.25 48.00
quote 1,551 0.00 0.00 1,452 1,461 1.00 1,970 quote 0.42 0.00 0.00 0.00 0.26 1.00
quote 1,767 0.00 0.00 1,442 1,451 46.00 1,980 quote 0.15 -1.02 1.00 0.00 0.26 25.00
quote 0.00 0.00 0.00 1,432 1,441 1,990 quote 0.65 0.00 0.00 0.00 0.27 41.00
quote 1,482 0.00 0.00 1,422 1,431 6.00 2,000 quote 0.06 -0.15 33.00 0.05 0.27 1,842
quote 1,400 0.00 0.00 1,372 1,381 4.00 2,050 quote 0.21 0.00 0.00 0.00 0.30 186.00
quote 1,320 0.00 0.00 1,322 1,332 24.00 2,100 quote 0.21 -0.32 20.00 0.05 0.32 346.00
quote 915.41 0.00 0.00 1,272 1,282 1.00 2,150 quote 0.29 -0.08 46.00 0.10 0.18 306.00
quote 1,161 0.00 0.00 1,222 1,232 10.00 2,200 quote 0.20 -0.13 5.00 0.10 0.20 1,741
quote 1,060 -89.92 2.00 1,172 1,182 8.00 2,250 quote 0.54 0.05 7.00 0.10 0.33 238.00
quote 1,095 -100.75 1.00 1,122 1,132 6.00 2,300 quote 0.33 -0.19 116.00 0.17 0.37 419.00
quote 1,015 0.00 0.00 1,072 1,082 16.00 2,350 quote 0.30 -0.77 3.00 0.30 0.50 184.00
quote 1,014 0.00 0.00 1,023 1,032 38.00 2,400 quote 0.88 0.03 6.00 0.40 0.82 657.00
quote 882.22 0.00 0.00 972.75 982.20 47.00 2,450 quote 0.89 -0.14 18.00 0.54 0.96 288.00
quote 885.45 0.00 0.00 922.95 932.40 213.00 2,500 quote 0.89 -0.31 39.00 0.71 1.14 1,143
quote 769.35 0.00 0.00 873.15 882.60 18.00 2,550 quote 1.43 -0.47 2.00 0.90 1.26 282.00
quote 895.43 0.00 0.00 823.40 832.85 23.00 2,600 quote 1.32 -0.39 96.00 1.18 1.48 837.00
quote 747.97 27.12 8.00 774.10 783.10 33.00 2,650 quote 1.90 -0.22 91.00 1.42 1.78 623.00
quote 709.18 0.00 0.00 724.00 733.45 40.00 2,700 quote 1.99 -0.46 39.00 1.70 1.95 528.00
quote 678.40 0.00 0.00 674.80 683.75 40.00 2,750 quote 2.36 -0.56 61.00 2.00 2.41 403.00
quote 609.82 22.31 2.00 625.20 634.20 85.00 2,800 quote 2.77 -0.81 107.00 2.39 2.82 1,069
quote 560.52 21.93 2.00 575.30 584.65 29.00 2,850 quote 3.20 -1.03 113.00 2.85 3.35 923.00
quote 515.50 22.90 13.00 525.95 535.30 177.00 2,900 quote 3.92 -0.98 33.00 3.65 4.05 1,148
quote 515.45 0.00 0.00 476.75 486.10 49.00 2,950 quote 5.08 -0.80 38.00 4.40 4.85 988.00
quote 410.95 -12.66 6.00 428.25 437.10 690.00 3,000 quote 5.60 -1.65 131.00 5.35 5.70 2,083
quote 357.25 27.39 3.00 379.15 388.35 124.00 3,050 quote 6.90 -1.40 56.00 6.45 7.15 722.00
quote 314.00 -16.80 1.00 331.20 339.90 273.00 3,100 quote 8.38 -1.92 80.00 8.05 8.70 1,200
quote 288.35 33.65 23.00 283.60 291.50 157.00 3,150 quote 10.50 -2.38 93.00 10.05 10.85 786.00
quote 257.12 23.29 1.00 265.95 272.25 78.00 3,170 quote 11.59 -2.81 52.00 11.10 11.90 609.00
quote 209.20 0.00 0.00 260.95 268.30 53.00 3,175 quote 12.18 -2.57 44.00 11.40 12.20 447.00
quote 253.90 0.00 0.00 256.00 263.50 81.00 3,180 quote 12.47 -2.83 30.00 11.70 12.45 372.00
quote 296.50 -23.04 2.00 251.00 258.50 71.00 3,185 quote 14.99 -1.50 26.00 12.00 12.85 131.00
quote 248.70 43.80 1.00 246.70 253.50 1,321 3,190 quote 15.39 -0.93 59.00 12.30 13.15 307.00
quote 224.66 -21.34 1.00 242.05 248.80 51.00 3,195 quote 15.46 -1.27 31.00 12.60 13.50 294.00
quote 238.35 -4.65 6.00 237.05 244.10 7,266 3,200 quote 13.40 -3.80 248.00 13.05 13.85 3,448
quote 212.65 27.90 1.00 232.80 239.50 71.00 3,205 quote 17.25 0.65 3.00 13.35 14.25 144.00
quote 210.18 -20.14 1.00 228.20 234.90 199.00 3,210 quote 17.55 0.40 5.00 13.70 14.65 243.00
quote 224.95 33.30 2.00 223.60 230.30 58.00 3,215 quote 18.00 -3.46 34.00 14.10 14.90 117.00
quote 190.80 0.00 0.00 219.05 225.45 365.00 3,220 quote 16.00 -1.87 23.00 14.50 15.35 491.00
quote 216.80 0.00 0.00 214.25 220.45 70.00 3,225 quote 15.55 -2.79 33.00 14.95 15.80 205.00
quote 203.98 0.00 0.00 209.30 215.45 84.00 3,230 quote 16.19 -2.22 18.00 15.35 16.30 673.00
quote 165.20 0.00 0.00 205.45 210.45 52.00 3,235 quote 17.31 -1.94 24.00 15.85 16.75 144.00
quote 180.00 0.00 0.00 200.95 205.45 88.00 3,240 quote 16.95 -2.86 146.00 16.30 17.20 443.00
quote 183.95 -12.60 1.00 196.50 200.45 58.00 3,245 quote 20.30 -1.60 5.00 16.80 17.70 242.00
quote 177.60 -17.83 27.00 192.00 196.55 5,114 3,250 quote 17.63 -4.21 190.00 17.30 18.15 2,330
quote 177.75 -11.00 1.00 187.40 192.80 33.00 3,255 quote 19.70 -2.04 32.00 17.85 18.90 192.00
quote 177.35 -8.61 4.00 183.00 187.80 93.00 3,260 quote 23.70 1.03 79.00 18.45 19.30 271.00
quote 176.35 4.45 4.00 178.20 183.25 66.00 3,265 quote 20.25 -2.85 37.00 19.05 19.90 199.00
quote 178.50 0.00 0.00 174.50 179.60 89.00 3,270 quote 20.32 -3.12 11.00 19.65 20.55 271.00
quote 168.95 -6.20 1.00 170.10 174.60 109.00 3,275 quote 25.40 -0.07 9.00 20.30 21.40 139.00
quote 154.75 -18.35 2.00 165.85 169.60 88.00 3,280 quote 21.95 -3.92 103.00 20.95 21.90 334.00
quote 165.75 0.00 0.00 161.55 166.55 43.00 3,285 quote 22.30 -4.80 32.00 21.65 22.70 235.00
quote 150.40 12.45 3.00 158.40 161.55 134.00 3,290 quote 22.94 -4.88 135.00 22.35 23.50 566.00
quote 139.90 -17.45 4.00 153.60 156.55 71.00 3,295 quote 24.00 -4.17 43.00 23.25 24.05 338.00
quote 148.30 2.05 1,357 149.40 153.20 11,147 3,300 quote 25.02 -4.88 439.00 23.90 24.95 3,816
quote 152.00 28.55 7.00 145.85 149.80 65.00 3,305 quote 25.45 -3.63 44.00 24.70 26.00 305.00
quote 144.60 3.05 26.00 141.70 145.15 2,142 3,310 quote 26.22 -8.62 31.00 25.55 27.00 315.00
quote 120.05 -21.90 4.00 137.65 140.90 39.00 3,315 quote 29.20 -6.74 27.00 26.45 27.55 193.00
quote 130.35 -0.60 15.00 133.60 135.90 125.00 3,320 quote 28.03 -5.25 46.00 27.35 28.50 232.00
quote 112.50 -21.30 9.00 129.60 132.40 157.00 3,325 quote 37.95 3.62 106.00 28.30 29.50 280.00
quote 128.45 4.40 15.00 125.65 128.40 247.00 3,330 quote 31.19 -4.57 83.00 29.30 30.55 745.00
quote 105.15 -18.75 8.00 121.75 124.50 154.00 3,335 quote 37.83 1.12 16.00 30.35 31.70 235.00
quote 120.00 4.00 36.00 117.85 120.55 292.00 3,340 quote 32.62 -3.57 41.00 31.40 32.85 537.00
quote 96.75 -17.50 7.00 113.50 116.45 88.00 3,345 quote 40.52 2.82 49.00 32.55 33.85 353.00
quote 110.85 1.35 267.00 110.25 112.75 3,287 3,350 quote 34.55 -7.02 245.00 33.70 35.20 1,460
quote 94.95 -15.45 4.00 106.50 109.40 88.00 3,355 quote 37.15 -3.35 32.00 34.90 36.45 215.00
quote 103.94 -0.80 40.00 102.85 105.00 205.00 3,360 quote 38.70 -4.98 65.00 36.20 37.75 355.00
quote 99.00 2.00 33.00 98.70 102.25 500.00 3,365 quote 37.85 -7.10 38.00 37.50 39.05 168.00
quote 97.50 3.35 77.00 95.15 98.55 289.00 3,370 quote 41.00 -5.00 51.00 38.90 40.45 386.00
quote 92.34 0.62 28.00 91.65 94.75 134.00 3,375 quote 40.85 -6.73 113.00 40.40 42.05 1,790
quote 82.10 -5.50 113.00 88.25 90.90 197.00 3,380 quote 41.79 -7.61 96.00 41.80 43.65 428.00
quote 84.00 -1.00 129.00 81.55 84.70 283.00 3,390 quote 46.84 -7.16 171.00 44.95 46.90 540.00
quote 76.42 1.82 2,477 75.50 77.65 8,034 3,400 quote 49.85 -7.90 616.00 48.35 50.35 4,416
quote 70.24 1.83 1,098 69.30 72.10 415.00 3,410 quote 53.60 -8.20 395.00 52.25 54.40 250.00
quote 65.25 2.29 293.00 63.55 65.90 308.00 3,420 quote 57.80 -7.77 327.00 56.15 58.50 246.00
3,426 Current price as of 9/24/2021 04:00:00 PM
quote 59.25 1.48 117.00 57.70 60.45 201.00 3,430 quote 61.80 -8.80 120.00 60.45 63.00 241.00
quote 53.90 -1.30 129.00 52.70 54.65 277.00 3,440 quote 68.04 -5.15 46.00 65.10 67.80 491.00
quote 51.10 0.85 21.00 50.20 52.25 54.00 3,445 quote 68.96 -3.09 19.00 67.50 70.50 25.00
quote 48.50 0.60 578.00 47.95 49.75 2,651 3,450 quote 71.45 -7.63 356.00 70.00 72.75 1,000
quote 45.91 -1.99 18.00 45.45 47.00 31.00 3,455 quote 85.40 2.70 13.00 72.55 75.40 41.00
quote 44.35 -0.10 33.00 43.20 45.20 293.00 3,460 quote 84.20 1.85 22.00 75.25 78.15 319.00
quote 42.55 1.39 64.00 41.00 43.05 48.00 3,465 quote 84.65 -9.20 23.00 78.05 81.20 2.00
quote 40.05 0.62 95.00 38.90 40.60 223.00 3,470 quote 80.92 -9.54 23.00 80.80 84.00 280.00
quote 38.02 -2.08 16.00 36.95 38.65 74.00 3,475 quote 90.62 0.00 0.00 83.75 87.50 3.00
quote 35.65 -2.70 42.00 34.95 36.85 278.00 3,480 quote 88.70 -9.35 22.00 86.70 90.20 346.00
quote 31.55 -4.95 20.00 33.10 34.50 20.00 3,485 quote 99.75 3.15 2.00 89.80 93.15 6.00
quote 32.26 -0.61 81.00 31.10 32.90 564.00 3,490 quote 108.72 9.69 44.00 92.95 96.30 361.00
quote 24.87 -8.12 7.00 29.60 31.10 60.00 3,495 quote 106.35 4.50 3.00 96.20 99.55 19.00
quote 28.78 0.03 1,084 28.05 29.30 13,144 3,500 quote 100.00 -11.75 91.00 99.50 103.00 3,664
quote 26.75 -1.55 7.00 26.45 27.90 69.00 3,505 quote 109.95 -53.50 5.00 102.90 106.80 13.00
quote 25.10 -1.70 65.00 24.95 26.50 102.00 3,510 quote 113.55 -50.25 4.00 106.40 110.35 2.00
quote 23.00 -2.85 15.00 23.55 25.00 55.00 3,515 quote 117.20 -12.70 3.00 109.90 113.95 2.00
quote 19.77 -3.60 62.00 22.20 23.65 244.00 3,520 quote 131.45 -2.20 7.00 113.55 118.20 1.00
quote 21.30 -0.73 7.00 20.95 22.35 92.00 3,525 quote 135.35 12.70 2.00 117.25 121.35 2.00
quote 19.65 -2.25 22.00 20.00 21.05 95.00 3,530 quote 126.25 -2.42 2.00 119.95 126.25 21.00
quote 16.52 -3.48 45.00 18.55 19.70 62.00 3,535 quote 135.05 -50.80 3.00 123.75 130.10 7.00
quote 16.70 -2.20 170.00 17.50 18.55 85.00 3,540 quote 152.73 19.53 1.00 127.60 134.05 7.00
quote 16.30 -0.37 434.00 15.50 16.50 1,701 3,550 quote 162.01 16.41 2.00 135.50 142.00 804.00
quote 8.85 -0.75 566.00 8.70 9.00 14,406 3,600 quote 183.47 -6.53 60.00 177.35 185.70 777.00
quote 5.15 -0.65 145.00 4.85 5.25 1,677 3,650 quote 230.50 -55.50 8.00 223.60 232.85 616.00
quote 3.13 -0.47 309.00 3.05 3.20 10,787 3,700 quote 278.35 -1.65 7.00 271.65 281.05 266.00
quote 2.18 -0.40 83.00 2.00 2.29 781.00 3,750 quote 379.75 0.00 0.00 320.60 330.00 66.00
quote 1.50 -0.32 94.00 1.41 1.60 5,099 3,800 quote 402.25 -57.75 4.00 369.90 378.55 335.00
quote 1.21 -0.23 28.00 0.97 1.28 1,046 3,850 quote 505.22 0.00 0.00 419.50 428.50 48.00
quote 0.87 -0.28 97.00 0.80 1.04 1,153 3,900 quote 485.40 7.40 1.00 469.30 478.75 74.00
quote 0.81 -0.09 5.00 0.51 1.01 509.00 3,950 quote 560.00 81.55 6.00 519.15 528.65 32.00
quote 0.66 -0.20 120.00 0.58 0.90 1,910 4,000 quote 628.95 0.00 0.00 569.10 578.60 72.00
quote 0.56 -0.16 16.00 0.36 0.81 660.00 4,050 quote 686.06 0.00 0.00 619.10 628.60 20.00
quote 0.48 -0.07 12.00 0.40 0.54 1,060 4,100 quote 690.00 0.00 0.00 669.10 678.60 23.00
quote 0.42 0.00 0.00 0.15 0.68 343.00 4,150 quote 772.15 0.00 0.00 719.10 728.60 3.00
quote 0.39 -0.07 16.00 0.25 0.43 754.00 4,200 quote 689.68 0.00 0.00 769.10 778.55 7.00
quote 0.31 0.00 0.00 0.10 0.60 515.00 4,250 quote 876.65 0.00 0.00 819.05 828.55 12.00
quote 0.33 0.08 5.00 0.13 0.57 523.00 4,300 quote 834.93 0.00 0.00 869.05 878.55 11.00
quote 0.47 0.00 0.00 0.11 0.52 101.00 4,350 quote 982.65 0.00 0.00 919.10 928.55 23.00
quote 0.32 -0.08 13.00 0.09 0.54 369.00 4,400 quote 1,046 0.00 0.00 969.10 978.55 10.00
quote 0.21 -0.02 9.00 0.21 0.51 88.00 4,450 quote 917.85 0.00 0.00 1,019 1,029 19.00
quote 0.21 0.05 118.00 0.08 0.21 1,270 4,500 quote 1,113 0.00 0.00 1,069 1,079 2.00
quote 0.30 0.00 0.00 0.04 0.47 140.00 4,550 quote 1,218 0.00 0.00 1,119 1,129 9.00
quote 0.09 -0.03 10.00 0.00 0.45 137.00 4,600 quote 912.85 0.00 0.00 1,169 1,179 4.00
quote 0.22 0.00 0.00 0.00 0.43 46.00 4,650 quote 1,238 -94.15 1.00 1,219 1,229 2.00
quote 0.15 -0.13 6.00 0.00 0.41 294.00 4,700 quote 1,043 0.00 0.00 1,269 1,279 4.00
quote 0.11 -0.08 31.00 0.00 0.29 210.00 4,750 quote 1,053 0.00 0.00 1,319 1,329 7.00
quote 0.09 -0.08 10.00 0.00 0.09 362.00 4,800 quote 1,396 -26.60 1.00 1,369 1,379 2.00
quote 0.41 0.00 0.00 0.00 0.38 52.00 4,850 quote 1,532 0.00 0.00 1,419 1,429 11.00
quote 0.38 0.00 0.00 0.02 0.37 128.00 4,900 quote 1,487 -143.05 13.00 1,469 1,478 1.00
quote 0.24 0.00 0.00 0.00 0.31 46.00 4,950 quote 1,486 0.00 0.00 1,519 1,529 5.00
quote 0.04 -0.01 409.00 0.04 0.06 1,950 5,000 quote 1,701 0.00 0.00 1,569 1,579 1.00
quote 0.04 -0.05 14.00 0.00 0.05 431.00 5,100 quote 1,798 0.00 0.00 1,669 1,679 24.00
quote 0.03 -0.09 1.00 0.01 0.05 479.00 5,200 quote 1,681 0.00 0.00 1,769 1,779 5.00
quote 0.01 -0.04 11.00 0.00 0.28 564.00 5,300 quote 1,981 0.00 0.00 1,869 1,879 25.00
quote 0.04 0.00 0.00 0.00 0.04 139.00 5,400 quote 2,113 0.00 0.00 1,969 1,979 2.00
quote 0.02 0.00 12.00 0.02 0.03 958.00 5,500 quote 1,883 0.00 0.00 2,069 2,079 2.00
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1,292 1,302 2,130 quote 0.48 0.00 0.00 0.00 0.60 30.00
quote 0.00 0.00 0.00 1,282 1,292 2,140 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 1,272 1,282 2,150 quote 0.00 0.00 0.00 0.03 0.82
quote 0.00 0.00 0.00 1,262 1,272 2,160 quote 0.00 0.00 0.00 0.04 0.60
quote 0.00 0.00 0.00 1,252 1,262 2,170 quote 0.48 0.00 5.00 0.08 0.86
quote 0.00 0.00 0.00 1,242 1,252 2,180 quote 0.00 0.00 0.00 0.06 0.88
quote 0.00 0.00 0.00 1,232 1,242 2,190 quote 0.00 0.00 0.00 0.08 0.90
quote 0.00 0.00 0.00 1,222 1,232 2,200 quote 0.00 0.00 0.00 0.12 0.93
quote 0.00 0.00 0.00 1,212 1,222 2,210 quote 0.00 0.00 0.00 0.13 0.95
quote 1,149 0.00 0.00 1,202 1,213 1.00 2,220 quote 0.00 0.00 0.00 0.15 0.97
quote 0.00 0.00 0.00 1,192 1,203 2,230 quote 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 1,182 1,193 2,240 quote 0.00 0.00 0.00 0.20 1.02
quote 0.00 0.00 0.00 1,172 1,183 2,250 quote 0.00 0.00 0.00 0.23 1.05
quote 0.00 0.00 0.00 1,162 1,173 2,260 quote 0.00 0.00 0.00 0.25 1.08 10.00
quote 0.00 0.00 0.00 1,152 1,163 2,270 quote 0.00 0.00 0.00 0.28 1.11
quote 0.00 0.00 0.00 1,142 1,153 2,280 quote 0.00 0.00 0.00 0.31 1.13
quote 0.00 0.00 0.00 1,132 1,143 2,290 quote 1.00 0.00 1.00 0.34 0.98
quote 0.00 0.00 0.00 1,122 1,133 2,300 quote 0.96 0.00 1.00 0.37 1.00
quote 0.00 0.00 0.00 1,112 1,123 2,310 quote 0.00 0.00 0.00 0.40 1.23
quote 0.00 0.00 0.00 1,102 1,113 2,320 quote 0.00 0.00 0.00 0.43 1.26
quote 0.00 0.00 0.00 1,092 1,103 2,330 quote 0.00 0.00 0.00 0.46 1.29
quote 0.00 0.00 0.00 1,082 1,093 2,340 quote 0.00 0.00 0.00 0.50 1.33
quote 0.00 0.00 0.00 1,072 1,083 2,350 quote 0.00 0.00 0.00 0.53 1.36
quote 0.00 0.00 0.00 1,062 1,073 2,360 quote 0.00 0.00 0.00 0.56 1.40
quote 0.00 0.00 0.00 1,052 1,063 2,370 quote 0.00 0.00 0.00 0.60 1.44
quote 0.00 0.00 0.00 1,042 1,053 2,380 quote 0.00 0.00 0.00 0.64 1.48
quote 0.00 0.00 0.00 1,032 1,043 2,390 quote 0.00 0.00 0.00 0.68 1.51
quote 0.00 0.00 0.00 1,022 1,033 2,400 quote 2.32 0.00 0.00 0.72 1.20 4.00
quote 0.00 0.00 0.00 1,012 1,023 2,410 quote 3.35 0.00 0.00 0.76 1.60 3.00
quote 957.78 0.00 0.00 1,003 1,013 3.00 2,420 quote 0.00 0.00 0.00 0.80 1.64
quote 0.00 0.00 0.00 992.50 1,003 2,430 quote 0.00 0.00 0.00 0.84 1.68
quote 0.00 0.00 0.00 982.55 993.35 2,440 quote 0.00 0.00 0.00 0.88 1.73
quote 0.00 0.00 0.00 972.60 983.40 2,450 quote 1.40 0.00 10.00 1.05 1.56
quote 0.00 0.00 0.00 962.65 973.45 2,460 quote 0.00 0.00 0.00 1.09 1.71
quote 0.00 0.00 0.00 952.80 963.55 2,470 quote 0.00 0.00 0.00 1.12 1.72
quote 0.00 0.00 0.00 942.85 953.60 2,480 quote 0.00 0.00 0.00 1.17 1.75
quote 880.50 0.00 0.00 932.90 943.65 1.00 2,490 quote 0.00 0.00 0.00 1.21 1.83
quote 0.00 0.00 0.00 922.90 933.70 2,500 quote 5.35 0.00 0.00 1.25 1.94 12.00
quote 0.00 0.00 0.00 912.95 923.75 2,510 quote 0.00 0.00 0.00 1.30 2.00
quote 0.00 0.00 0.00 903.00 913.85 2,520 quote 0.00 0.00 0.00 1.35 2.06
quote 0.00 0.00 0.00 893.15 903.90 2,530 quote 0.00 0.00 0.00 1.41 2.12
quote 0.00 0.00 0.00 883.20 893.95 2,540 quote 5.00 0.00 0.00 1.46 2.19 1.00
quote 0.00 0.00 0.00 874.30 884.00 2,550 quote 2.14 -0.18 1.00 1.51 2.26 1.00
quote 0.00 0.00 0.00 863.30 874.10 2,560 quote 2.21 -0.28 1.00 1.55 2.25 1.00
quote 0.00 0.00 0.00 853.40 864.15 2,570 quote 0.00 0.00 0.00 1.61 2.40
quote 0.00 0.00 0.00 843.50 854.20 2,580 quote 0.00 0.00 0.00 1.66 2.34
quote 0.00 0.00 0.00 834.30 844.30 2,590 quote 0.00 0.00 0.00 1.85 2.41
quote 0.00 0.00 0.00 824.65 834.35 2,600 quote 2.85 0.00 0.00 1.90 2.47 11.00
quote 0.00 0.00 0.00 814.70 824.45 2,610 quote 2.66 -1.49 1.00 1.84 2.56 1.00
quote 0.00 0.00 0.00 803.70 814.50 2,620 quote 0.00 0.00 0.00 1.96 2.65
quote 786.84 0.00 0.00 793.95 804.60 1.00 2,630 quote 0.00 0.00 0.00 2.12 2.72
quote 0.00 0.00 0.00 784.70 794.70 2,640 quote 0.00 0.00 0.00 2.19 2.81
quote 0.00 0.00 0.00 774.15 784.75 2,650 quote 3.70 0.00 0.00 2.26 2.91 74.00
quote 0.00 0.00 0.00 764.05 774.85 2,660 quote 6.20 1.80 1.00 2.39 3.15 23.00
quote 815.27 0.00 0.00 754.30 764.95 2.00 2,670 quote 9.10 0.00 0.00 2.48 3.25 2.00
quote 0.00 0.00 0.00 744.40 755.05 2,680 quote 0.00 0.00 0.00 2.56 3.35
quote 0.00 0.00 0.00 735.45 745.15 2,690 quote 0.00 0.00 0.00 2.68 3.45
quote 0.00 0.00 0.00 724.45 735.25 2,700 quote 3.11 -0.69 2.00 2.74 3.55 14.00
quote 0.00 0.00 0.00 714.65 725.35 2,710 quote 6.75 0.00 10.00 2.66 3.65 10.00
quote 0.00 0.00 0.00 705.70 715.45 2,720 quote 4.50 0.00 0.00 2.97 3.80 11.00
quote 0.00 0.00 0.00 694.80 705.55 2,730 quote 9.00 -0.95 1.00 2.87 3.90 1.00
quote 0.00 0.00 0.00 684.90 695.65 2,740 quote 4.00 -6.30 1.00 3.00 3.95 1.00
quote 0.00 0.00 0.00 675.30 685.80 2,750 quote 3.63 -1.77 7.00 3.10 4.05 14.00
quote 0.00 0.00 0.00 665.25 675.90 2,760 quote 0.00 0.00 0.00 3.20 4.20
quote 0.00 0.00 0.00 655.30 666.05 2,770 quote 7.02 0.00 0.00 3.25 4.35 1.00
quote 0.00 0.00 0.00 645.45 656.20 2,780 quote 13.25 0.00 5.00 3.45 4.50 5.00
quote 0.00 0.00 0.00 635.70 646.35 2,790 quote 0.00 0.00 0.00 3.60 4.65
quote 603.38 0.00 2.00 626.80 636.50 2,800 quote 4.40 -1.00 27.00 3.75 4.80 163.00
quote 662.98 0.00 0.00 615.90 626.65 3.00 2,810 quote 6.53 0.00 0.00 3.90 4.90 4.00
quote 0.00 0.00 0.00 606.10 616.80 2,820 quote 11.75 -5.65 1.00 4.05 5.05 3.00
quote 0.00 0.00 0.00 597.30 606.95 2,830 quote 0.00 0.00 0.00 4.20 5.25
quote 0.00 0.00 0.00 587.50 597.10 2,840 quote 8.80 0.00 0.00 4.35 5.40 1.00
quote 563.44 0.00 0.00 576.60 587.30 6.00 2,850 quote 5.36 -1.06 4.00 4.50 5.60 94.00
quote 0.00 0.00 0.00 567.05 577.50 2,860 quote 11.18 0.00 0.00 4.80 5.95 36.00
quote 0.00 0.00 0.00 558.10 567.65 2,870 quote 11.45 2.32 2.00 4.85 6.15 4.00
quote 497.30 0.00 0.00 547.20 557.85 2.00 2,880 quote 13.75 0.00 0.00 5.15 6.35 14.00
quote 532.31 0.00 0.00 537.65 548.05 6.00 2,890 quote 6.75 -2.45 1.00 5.25 6.55 2.00
quote 481.89 0.00 0.00 527.65 538.25 17.00 2,900 quote 6.27 -1.23 4.00 5.45 6.80 98.00
quote 0.00 0.00 0.00 517.85 528.50 2,910 quote 12.36 0.00 0.00 5.75 7.00 17.00
quote 0.00 0.00 0.00 508.20 518.70 2,920 quote 8.95 -3.78 1.00 6.00 7.20 17.00
quote 0.00 0.00 0.00 498.35 508.95 2,930 quote 21.00 0.00 0.00 6.10 7.45 3.00
quote 420.01 0.00 0.00 488.85 499.15 5.00 2,940 quote 15.57 -2.98 5.00 6.35 7.70 28.00
quote 0.00 0.00 0.00 478.95 489.40 2,950 quote 8.66 -0.10 6.00 6.70 7.90 58.00
quote 383.46 0.00 0.00 469.15 479.65 2,960 quote 8.54 -8.76 3.00 6.95 8.15 54.00
quote 0.00 0.00 0.00 459.65 469.95 2,970 quote 10.40 -11.87 1.00 7.20 8.45 22.00
quote 369.02 0.00 0.00 449.70 460.20 3.00 2,980 quote 9.22 -5.35 51.00 7.40 8.70 120.00
quote 365.76 0.00 0.00 440.25 450.50 1.00 2,990 quote 10.00 -1.39 50.00 7.65 9.05 43.00
quote 409.00 -21.00 1.00 431.40 438.00 13.00 3,000 quote 9.95 -0.60 2.00 8.00 9.35 496.00
quote 503.03 0.00 0.00 420.95 431.10 1.00 3,010 quote 10.30 -6.42 42.00 8.35 9.65 46.00
quote 0.00 0.00 0.00 411.05 421.40 3,020 quote 10.50 -4.80 1.00 8.70 10.00 90.00
quote 0.00 0.00 0.00 401.65 411.75 3,030 quote 10.09 -5.73 2.00 9.00 10.35 84.00
quote 380.15 0.00 0.00 391.80 402.10 1.00 3,040 quote 11.37 -0.96 1.00 9.35 10.75 64.00
quote 420.55 0.00 0.00 383.20 392.50 6.00 3,050 quote 12.40 0.00 0.00 9.60 11.15 197.00
quote 0.00 0.00 0.00 372.65 382.90 3,060 quote 13.20 -1.83 4.00 10.05 11.70 185.00
quote 0.00 0.00 0.00 363.35 373.30 3,070 quote 13.75 -10.64 7.00 10.55 12.10 28.00
quote 397.20 0.00 0.00 353.85 363.75 3.00 3,080 quote 13.92 -0.40 5.00 11.00 12.60 201.00
quote 0.00 0.00 0.00 345.05 354.20 3,090 quote 14.80 -1.85 5.00 11.30 13.10 75.00
quote 328.13 0.00 0.00 334.90 344.70 6.00 3,100 quote 15.35 0.10 12.00 11.80 13.65 206.00
quote 319.13 0.00 0.00 325.25 335.25 1.00 3,110 quote 14.82 -3.36 1.00 12.55 14.25 43.00
quote 267.32 0.00 0.00 316.10 325.80 1.00 3,120 quote 16.20 -0.30 6.00 13.00 14.85 77.00
quote 0.00 0.00 0.00 306.75 316.40 3,130 quote 15.09 -2.31 19.00 13.60 15.50 139.00
quote 0.00 0.00 0.00 302.30 311.70 3,135 quote 15.75 -2.01 8.00 13.95 15.85 67.00
quote 354.04 0.00 0.00 297.20 307.05 5.00 3,140 quote 17.43 -0.51 7.00 14.25 16.20 77.00
quote 0.00 0.00 0.00 292.80 302.35 3,145 quote 21.15 -18.11 2.00 14.55 16.50 20.00
quote 0.00 0.00 0.00 288.15 297.70 3,150 quote 19.35 0.66 64.00 15.00 16.90 200.00
quote 0.00 0.00 0.00 283.70 293.05 3,155 quote 32.10 0.00 0.00 15.05 17.25 47.00
quote 356.24 0.00 0.00 278.95 288.40 2.00 3,160 quote 19.85 0.70 43.00 15.75 17.65 81.00
quote 0.00 0.00 0.00 274.35 283.80 3,165 quote 19.75 -0.35 15.00 16.10 18.10 6.00
quote 339.90 -7.19 1.00 269.55 279.20 19.00 3,170 quote 17.53 -3.58 27.00 16.35 18.45 75.00
quote 0.00 0.00 0.00 265.35 274.60 3,175 quote 18.70 -1.75 79.00 16.75 18.80 77.00
quote 367.25 0.00 0.00 260.65 270.00 2.00 3,180 quote 22.05 0.91 66.00 17.00 19.45 160.00
quote 0.00 0.00 0.00 256.30 265.45 3,185 quote 18.10 -21.20 24.00 17.55 19.80 20.00
quote 256.36 53.59 5.00 251.40 260.90 6.00 3,190 quote 19.30 -5.93 5.00 18.00 20.20 51.00
quote 0.00 0.00 0.00 247.15 256.35 3,195 quote 26.35 3.75 3.00 18.35 20.90 96.00
quote 243.50 0.00 0.00 242.65 251.80 42.00 3,200 quote 20.33 -3.94 82.00 18.70 21.30 348.00
quote 0.00 0.00 0.00 238.00 247.30 3,205 quote 25.02 0.88 1.00 19.20 21.80 51.00
quote 204.90 0.00 0.00 233.75 242.80 23.00 3,210 quote 25.43 0.72 42.00 19.80 22.50 108.00
quote 233.00 0.00 0.00 229.30 238.35 4.00 3,215 quote 42.75 0.00 0.00 20.30 22.90 24.00
quote 211.00 0.00 0.00 224.70 233.90 10.00 3,220 quote 22.90 -3.10 14.00 20.85 23.50 101.00
quote 224.00 0.00 0.00 220.50 229.45 2.00 3,225 quote 26.53 0.00 0.00 21.45 24.10 21.00
quote 215.00 0.00 0.00 216.15 225.05 21.00 3,230 quote 23.82 -7.13 13.00 22.20 24.75 42.00
quote 220.82 0.00 0.00 212.20 220.65 21.00 3,235 quote 33.33 3.94 1.00 22.95 25.30 16.00
quote 166.67 -50.36 1.00 207.45 216.25 3.00 3,240 quote 24.82 -4.00 4.00 23.80 26.10 158.00
quote 212.98 0.00 0.00 203.15 211.90 21.00 3,245 quote 29.16 0.00 0.00 24.15 26.75 87.00
quote 202.93 0.00 0.00 198.70 207.60 46.00 3,250 quote 28.50 -1.13 65.00 24.85 27.35 206.00
quote 161.22 0.00 0.00 194.65 203.30 1.00 3,255 quote 34.78 2.29 2.00 25.40 28.20 71.00
quote 180.00 0.00 11.00 190.40 199.00 3,260 quote 31.20 0.00 0.00 26.25 29.00 46.00
quote 190.43 0.00 0.00 186.20 194.75 10.00 3,265 quote 32.80 -3.30 1.00 27.00 29.85 44.00
quote 172.59 -13.71 10.00 182.05 190.50 16.00 3,270 quote 29.43 -2.80 15.00 27.45 30.95 100.00
quote 156.25 0.00 0.00 177.90 186.30 3.00 3,275 quote 34.42 0.00 0.00 28.25 31.80 49.00
quote 158.75 0.00 0.00 173.80 182.15 2.00 3,280 quote 37.60 2.63 50.00 29.05 32.50 615.00
quote 136.00 0.00 0.00 169.85 178.00 1.00 3,285 quote 31.40 -4.87 54.00 30.05 33.40 28.00
quote 247.41 0.00 0.00 165.50 173.90 10.00 3,290 quote 42.06 5.41 2.00 30.75 34.40 51.00
quote 137.30 0.00 0.00 161.45 169.80 11.00 3,295 quote 42.10 4.75 77.00 31.60 35.35 56.00
quote 159.11 1.56 7.00 157.45 165.95 22.00 3,300 quote 34.12 -4.53 92.00 32.60 36.45 188.00
quote 132.60 -1.40 1.00 153.85 162.00 2.00 3,305 quote 41.61 1.43 1.00 33.60 37.55 10.00
quote 132.45 0.00 0.00 149.90 158.00 24.00 3,310 quote 42.79 2.34 3.00 34.50 38.60 58.00
quote 152.95 0.00 0.00 145.75 154.05 1.00 3,315 quote 39.92 -1.03 14.00 35.60 39.80 23.00
quote 150.62 0.00 0.00 142.40 150.10 9.00 3,320 quote 39.34 -4.84 55.00 36.65 41.00 1,415
quote 133.97 0.00 0.00 138.10 146.20 5.00 3,325 quote 44.81 1.56 18.00 37.75 42.20 89.00
quote 131.50 13.91 7.00 134.35 142.40 25.00 3,330 quote 40.83 -5.57 47.00 38.80 43.40 161.00
quote 132.22 0.00 0.00 130.90 138.60 5.00 3,335 quote 48.30 -18.45 15.00 40.00 44.60 91.00
quote 121.82 -8.53 2.00 126.95 134.85 23.00 3,340 quote 44.66 -10.15 16.00 41.25 46.00 70.00
quote 120.11 0.00 0.00 123.60 131.10 11.00 3,345 quote 45.92 -3.75 13.00 42.50 47.30 1,186
quote 114.87 -11.53 4.00 119.95 127.45 80.00 3,350 quote 45.90 -3.35 11.00 43.80 48.75 201.00
quote 111.42 -6.09 2.00 116.40 123.80 14.00 3,355 quote 57.70 5.55 5.00 45.15 50.20 20.00
quote 103.40 0.00 0.00 112.90 120.20 53.00 3,360 quote 60.67 -0.18 8.00 46.70 51.70 56.00
quote 110.51 -5.74 4.00 109.45 116.70 31.00 3,365 quote 64.50 9.30 2.00 48.05 53.25 42.00
quote 108.90 0.00 0.00 106.05 113.20 55.00 3,370 quote 64.27 -14.53 5.00 49.55 54.80 88.00
quote 92.40 -15.32 4.00 102.90 109.75 18.00 3,375 quote 57.47 0.00 0.00 51.10 56.50 36.00
quote 92.07 -13.63 13.00 99.55 106.35 29.00 3,380 quote 55.70 -4.29 4.00 52.70 57.80 92.00
quote 85.00 -11.00 1.00 96.30 103.00 11.00 3,385 quote 60.00 -1.64 5.00 54.35 59.90 21.00
quote 95.20 -2.30 5.00 92.95 99.75 23.00 3,390 quote 58.48 -7.49 61.00 56.05 61.65 92.00
quote 88.52 1.32 10.00 90.05 96.45 7.00 3,395 quote 61.93 -3.04 7.00 57.75 63.55 50.00
quote 88.90 -2.65 113.00 86.50 93.30 152.00 3,400 quote 64.07 -2.87 52.00 59.50 65.45 223.00
quote 86.55 3.62 30.00 83.50 90.15 21.00 3,405 quote 75.52 6.75 14.00 61.40 67.45 7.00
quote 82.85 -0.80 39.00 80.55 87.10 42.00 3,410 quote 67.65 -3.20 9.00 63.30 69.45 54.00
quote 71.00 -12.60 6.00 77.60 84.10 19.00 3,415 quote 82.75 9.02 56.00 65.25 71.55 21.00
quote 77.87 0.87 32.00 74.80 80.00 35.00 3,420 quote 70.58 -6.22 111.00 67.30 73.70 1,604
quote 71.95 -1.81 10.00 72.00 78.25 42.00 3,425 quote 85.00 6.94 2.00 69.40 76.00 5.00
3,426 Current price as of 9/24/2021 04:00:00 PM
quote 74.02 0.70 12.00 69.25 75.40 37.00 3,430 quote 78.58 0.26 18.00 71.60 78.55 48.00
quote 70.40 1.89 4.00 66.80 72.50 4.00 3,435 quote 90.22 8.63 30.00 73.80 80.50 6.00
quote 67.77 1.87 8.00 64.20 69.80 19.00 3,440 quote 78.95 -6.38 3.00 76.10 83.30 82.00
quote 64.40 -1.68 3.00 61.65 67.15 84.00 3,445 quote 95.23 -57.27 30.00 78.45 85.35 17.00
quote 62.00 0.94 33.00 60.60 64.60 81.00 3,450 quote 102.55 6.67 2.00 80.90 87.80 138.00
quote 53.75 -4.87 8.00 56.80 62.10 17.00 3,455 quote 91.42 0.00 0.00 83.35 90.90 28.00
quote 48.90 -10.35 9.00 54.45 59.65 111.00 3,460 quote 94.41 0.00 0.00 85.90 93.10 142.00
quote 48.97 -5.29 5.00 52.15 57.25 13.00 3,465 quote 106.82 0.00 0.00 88.55 96.25 50.00
quote 44.90 -10.28 5.00 49.95 54.95 64.00 3,470 quote 112.92 0.00 0.00 91.20 99.05 116.00
quote 42.40 -5.97 5.00 47.95 52.70 38.00 3,475 quote 106.79 0.00 0.00 93.95 101.90 38.00
quote 40.07 -8.38 12.00 45.95 50.55 110.00 3,480 quote 121.96 12.27 8.00 96.80 104.85 56.00
quote 47.25 0.80 4.00 43.75 48.45 55.00 3,485 quote 117.49 0.00 0.00 99.70 107.85 32.00
quote 39.63 -7.79 6.00 42.05 46.40 465.00 3,490 quote 125.80 3.98 1.00 102.65 110.90 99.00
quote 39.95 -3.91 2.00 40.05 44.40 61.00 3,495 quote 125.03 -51.33 1.00 105.65 114.05 14.00
quote 40.24 -0.03 58.00 38.15 41.00 712.00 3,500 quote 115.71 -2.68 5.00 108.75 117.20 125.00
quote 36.50 -4.30 2.00 36.40 40.40 84.00 3,505 quote 133.35 -0.45 2.00 111.90 120.45 82.00
quote 39.52 0.00 0.00 36.60 38.85 221.00 3,510 quote 136.80 -0.35 2.00 115.10 123.80 82.00
quote 36.00 0.00 0.00 33.10 36.95 23.00 3,515 quote 135.07 7.70 1.00 118.40 127.15 34.00
quote 33.39 -1.44 6.00 31.60 35.50 55.00 3,520 quote 174.00 -36.74 2.00 121.70 130.40 29.00
quote 31.49 -0.71 15.00 30.10 33.90 39.00 3,525 quote 132.94 0.00 0.00 125.10 133.90 25.00
quote 31.09 1.64 11.00 28.65 32.35 46.00 3,530 quote 145.79 -74.21 1.00 128.60 137.45 28.00
quote 27.65 0.25 4.00 27.30 30.90 26.00 3,535 quote 151.52 0.00 0.00 132.10 141.10 13.00
quote 24.01 -2.36 2.00 25.90 29.45 44.00 3,540 quote 145.14 -62.02 1.00 135.70 144.75 18.00
quote 23.80 -1.32 6.00 24.65 28.10 30.00 3,545 quote 256.40 0.00 0.00 139.40 148.50 16.00
quote 25.00 -2.17 277.00 23.45 26.80 143.00 3,550 quote 217.00 0.00 0.00 143.35 152.25 19.00
quote 24.20 0.20 5.00 22.65 25.55 48.00 3,555 quote 114.30 0.00 0.00 147.10 156.25 8.00
quote 18.95 -5.68 1.00 21.40 24.30 32.00 3,560 quote 222.61 0.00 0.00 150.90 160.00 9.00
quote 21.40 -1.84 12.00 20.55 23.20 32.00 3,565 quote 228.96 0.00 0.00 154.75 164.10 2.00
quote 20.60 -1.57 17.00 19.55 22.10 41.00 3,570 quote 157.24 0.00 0.00 158.70 167.95 30.00
quote 19.94 0.64 11.00 18.50 21.10 46.00 3,575 quote 224.93 0.00 0.00 162.65 172.15 16.00
quote 16.50 -4.23 4.00 17.45 19.95 33.00 3,580 quote 163.52 0.00 0.00 166.65 176.05 33.00
quote 16.50 0.00 0.00 16.55 19.00 15.00 3,585 quote 0.00 0.00 0.00 170.75 180.35
quote 16.18 -2.65 5.00 15.85 18.20 16.00 3,590 quote 199.52 46.34 1.00 174.85 184.55 1.00
quote 16.20 -1.33 6.00 14.95 17.25 23.00 3,595 quote 224.23 0.00 0.00 179.00 188.60 104.00
quote 15.50 -0.70 90.00 15.00 16.55 332.00 3,600 quote 208.12 8.27 9.00 183.20 192.15 345.00
quote 13.98 -1.27 15.00 12.85 14.95 37.00 3,610 quote 177.52 0.00 0.00 191.75 201.70 51.00
quote 12.40 -1.67 8.00 11.65 13.00 52.00 3,620 quote 224.28 0.00 1.00 200.40 210.50
quote 12.15 -0.61 10.00 10.45 12.40 41.00 3,630 quote 233.51 -11.13 1.00 209.20 219.30 11.00
quote 10.30 -1.37 9.00 9.65 11.05 58.00 3,640 quote 340.23 98.40 8.00 218.15 228.30 14.00
quote 9.25 -1.15 26.00 8.65 10.00 148.00 3,650 quote 349.24 0.00 0.00 227.15 237.45 18.00
quote 7.35 -2.12 4.00 7.85 9.25 42.00 3,660 quote 261.00 0.00 2.00 236.30 246.65
quote 7.30 -1.20 1.00 7.15 8.30 89.00 3,670 quote 306.00 0.00 0.00 245.55 255.95 16.00
quote 6.40 -1.75 4.00 6.55 7.60 35.00 3,680 quote 320.39 0.00 0.00 254.85 264.30 13.00
quote 7.35 0.00 0.00 6.00 7.00 38.00 3,690 quote 327.78 0.00 0.00 264.25 274.40 30.00
quote 6.09 -0.91 30.00 5.50 6.45 259.00 3,700 quote 337.50 0.00 0.00 273.70 284.25 42.00
quote 4.93 -0.94 6.00 5.05 5.95 51.00 3,710 quote 227.05 0.00 0.00 283.20 292.85 1.00
quote 5.15 -0.70 4.00 4.70 5.60 39.00 3,720 quote 234.75 0.00 0.00 292.80 302.45 1.00
quote 5.30 0.90 1.00 4.35 5.25 21.00 3,730 quote 0.00 0.00 0.00 302.40 313.10
quote 4.15 -0.85 1.00 4.05 4.85 25.00 3,740 quote 344.64 0.00 1.00 312.05 322.75
quote 4.00 -0.50 16.00 3.70 4.45 104.00 3,750 quote 361.32 0.00 0.00 321.75 332.40 10.00
quote 3.43 -0.39 5.00 3.45 4.20 34.00 3,760 quote 391.30 0.00 6.00 331.45 342.15 3.00
quote 2.91 -1.54 10.00 2.99 3.65 22.00 3,780 quote 288.10 0.00 0.00 351.00 360.70 5.00
quote 2.85 -0.40 22.00 2.56 3.25 208.00 3,800 quote 462.00 44.18 3.00 370.60 380.35 5.00
quote 2.35 -0.03 2.00 2.22 2.87 113.00 3,820 quote 0.00 0.00 0.00 390.30 400.00
quote 2.28 0.17 1.00 2.06 2.71 106.00 3,830 quote 0.00 0.00 0.00 400.15 409.95
quote 2.37 0.00 0.00 1.92 2.58 8.00 3,840 quote 0.00 0.00 0.00 410.05 420.70
quote 1.88 -0.55 22.00 1.79 2.44 18.00 3,850 quote 429.00 -51.00 1.00 419.90 430.60 1.00
quote 2.15 0.00 0.00 1.67 2.32 12.00 3,860 quote 0.00 0.00 0.00 429.80 440.50
quote 2.19 0.00 0.00 1.55 2.25 9.00 3,870 quote 0.00 0.00 0.00 439.75 450.40
quote 2.03 0.00 0.00 1.45 2.14 15.00 3,880 quote 0.00 0.00 0.00 449.65 460.35
quote 1.91 0.00 0.00 1.33 2.07 5.00 3,890 quote 0.00 0.00 0.00 459.55 470.25
quote 1.60 -0.23 1.00 1.25 1.97 96.00 3,900 quote 0.00 0.00 0.00 469.50 480.20
quote 1.40 0.00 0.00 1.16 1.85 15.00 3,910 quote 0.00 0.00 0.00 479.45 490.15
quote 3.25 0.00 0.00 1.08 1.71 7.00 3,920 quote 0.00 0.00 0.00 489.40 500.10
quote 1.38 0.00 0.00 1.01 1.65 7.00 3,930 quote 0.00 0.00 0.00 499.25 510.05
quote 1.70 0.00 0.00 0.94 1.59 3.00 3,940 quote 0.00 0.00 0.00 509.30 520.00
quote 1.31 -1.04 1.00 0.89 1.69 4.00 3,950 quote 0.00 0.00 0.00 519.25 529.95
quote 1.10 -0.90 2.00 0.82 1.63 6.00 3,960 quote 0.00 0.00 0.00 529.20 539.90
quote 1.47 -8.93 3.00 0.77 1.59 9.00 3,970 quote 0.00 0.00 0.00 539.15 549.85
quote 9.70 0.00 0.00 0.72 1.54 1.00 3,980 quote 0.00 0.00 0.00 549.15 560.00
quote 1.20 0.00 0.00 0.67 1.50 7.00 3,990 quote 0.00 0.00 0.00 559.10 569.80
quote 0.96 -0.24 18.00 0.70 1.46 89.00 4,000 quote 0.00 0.00 0.00 569.10 579.75
quote 1.02 0.00 0.00 0.53 1.54 2.00 4,010 quote 0.00 0.00 0.00 579.05 589.75
quote 0.00 0.00 0.00 0.50 1.43 4,020 quote 0.00 0.00 0.00 589.05 599.70 1.00
quote 0.76 0.00 0.00 0.47 1.47 1.00 4,030 quote 0.00 0.00 0.00 599.00 609.70
quote 0.00 0.00 0.00 0.46 1.44 4,040 quote 694.05 0.00 0.00 609.00 619.85 1.00
quote 0.85 0.00 0.00 0.46 1.32 1.00 4,050 quote 0.00 0.00 0.00 618.95 629.65
quote 0.00 0.00 0.00 0.40 1.37 4,060 quote 0.00 0.00 0.00 628.95 639.65
quote 0.00 0.00 0.00 0.36 1.34 4,070 quote 0.00 0.00 0.00 638.95 649.60
quote 0.00 0.00 0.00 0.34 1.32 4,080 quote 0.00 0.00 0.00 648.90 659.60
quote 0.00 0.00 0.00 0.31 1.29 4,090 quote 0.00 0.00 0.00 658.90 669.60
quote 0.68 -0.10 15.00 0.44 1.26 31.00 4,100 quote 0.00 0.00 0.00 668.90 679.55
quote 0.00 0.00 0.00 0.27 1.24 4,110 quote 0.00 0.00 0.00 678.85 689.55
quote 0.00 0.00 0.00 0.25 1.22 4,120 quote 0.00 0.00 0.00 688.85 699.70
quote 0.00 0.00 0.00 0.23 1.20 4,130 quote 0.00 0.00 0.00 698.85 709.70
quote 0.00 0.00 0.00 0.21 1.18 4,140 quote 0.00 0.00 0.00 708.80 719.70
quote 0.91 0.00 0.00 0.23 1.16 8.00 4,150 quote 0.00 0.00 0.00 718.80 729.50
quote 0.00 0.00 0.00 0.17 1.15 4,160 quote 0.00 0.00 0.00 728.80 739.50
quote 0.00 0.00 0.00 0.15 1.13 4,170 quote 0.00 0.00 0.00 738.80 749.45
quote 0.51 0.00 0.00 0.13 1.11 6.00 4,180 quote 0.00 0.00 0.00 748.80 759.45
quote 0.00 0.00 0.00 0.11 1.10 4,190 quote 0.00 0.00 0.00 758.75 769.45
quote 0.36 -0.17 4.00 0.31 1.09 5.00 4,200 quote 0.00 0.00 0.00 768.75 779.45
quote 0.00 0.00 0.00 0.08 1.07 4,210 quote 0.00 0.00 0.00 778.75 789.45
quote 0.00 0.00 0.00 0.07 0.99 4,220 quote 0.00 0.00 0.00 788.75 799.40
quote 0.00 0.00 0.00 0.05 0.98 4,230 quote 0.00 0.00 0.00 798.75 809.40
quote 0.00 0.00 0.00 0.04 1.03 4,240 quote 0.00 0.00 0.00 808.70 819.40
quote 0.00 0.00 0.00 0.07 1.02 4,250 quote 0.00 0.00 0.00 818.70 829.40
quote 0.33 0.00 0.00 0.01 0.95 21.00 4,260 quote 0.00 0.00 0.00 828.70 839.55
quote 0.00 0.00 0.00 0.01 0.99 4,270 quote 0.00 0.00 0.00 838.70 849.55
quote 0.00 0.00 0.00 0.00 0.98 4,280 quote 0.00 0.00 0.00 848.70 859.55
quote 0.00 0.00 0.00 0.00 0.96 4,290 quote 0.00 0.00 0.00 858.70 869.55
quote 0.00 0.00 0.00 0.00 0.95 4,300 quote 0.00 0.00 0.00 868.70 879.35
quote 0.00 0.00 0.00 0.00 0.91 4,310 quote 0.00 0.00 0.00 878.70 889.35
quote 0.00 0.00 0.00 0.00 0.90 4,320 quote 0.00 0.00 0.00 888.65 899.35
quote 0.00 0.00 0.00 0.00 0.89 4,330 quote 0.00 0.00 0.00 898.65 909.35
quote 0.00 0.00 0.00 0.00 0.89 4,340 quote 0.00 0.00 0.00 908.65 919.35
quote 0.00 0.00 0.00 0.00 0.88 4,350 quote 0.00 0.00 0.00 918.65 929.35
quote 0.00 0.00 0.00 0.00 0.87 4,360 quote 0.00 0.00 0.00 928.65 939.35
quote 0.00 0.00 0.00 0.00 0.87 4,370 quote 0.00 0.00 0.00 938.65 949.35
quote 0.00 0.00 0.00 0.00 0.86 4,380 quote 0.00 0.00 0.00 948.65 959.35
quote 0.00 0.00 0.00 0.00 0.86 4,390 quote 0.00 0.00 0.00 958.65 969.35
quote 0.34 -0.23 1.00 0.00 0.85 1.00 4,400 quote 0.00 0.00 0.00 968.65 979.35
quote 0.00 0.00 0.00 0.00 0.84 4,410 quote 0.00 0.00 0.00 978.65 989.35
quote 0.00 0.00 0.00 0.00 0.84 4,420 quote 0.00 0.00 0.00 988.65 999
quote 0.00 0.00 0.00 0.00 0.83 4,430 quote 0.00 0.00 0.00 998.65 1,009
quote 0.00 0.00 0.00 0.00 0.82 4,440 quote 0.00 0.00 0.00 1,009 1,019
quote 0.00 0.00 0.00 0.00 0.81 4,450 quote 0.00 0.00 0.00 1,019 1,029
quote 0.00 0.00 0.00 0.00 0.81 4,460 quote 0.00 0.00 0.00 1,029 1,039
quote 0.00 0.00 0.00 0.00 0.80 4,470 quote 0.00 0.00 0.00 1,039 1,049
quote 0.00 0.00 0.00 0.00 0.79 4,480 quote 0.00 0.00 0.00 1,049 1,059
quote 0.00 0.00 0.00 0.00 0.78 4,490 quote 0.00 0.00 0.00 1,059 1,069
quote 0.26 0.00 0.00 0.00 0.78 303.00 4,500 quote 0.00 0.00 0.00 1,069 1,079
quote 0.00 0.00 0.00 0.00 0.77 4,510 quote 0.00 0.00 0.00 1,079 1,089
quote 0.00 0.00 0.00 0.00 0.76 4,520 quote 0.00 0.00 0.00 1,089 1,099
quote 0.00 0.00 0.00 0.00 0.76 4,530 quote 0.00 0.00 0.00 1,099 1,109
quote 0.20 0.08 38.00 0.00 0.75 68.00 4,540 quote 0.00 0.00 0.00 1,109 1,119
quote 0.00 0.00 0.00 0.00 0.75 4,550 quote 0.00 0.00 0.00 1,119 1,129
quote 0.00 0.00 0.00 0.00 0.74 4,560 quote 0.00 0.00 0.00 1,129 1,139
quote 0.00 0.00 0.00 0.00 0.74 4,570 quote 0.00 0.00 0.00 1,139 1,149
quote 0.00 0.00 0.00 0.00 0.73 4,580 quote 0.00 0.00 0.00 1,149 1,159
quote 0.00 0.00 0.00 0.00 0.72 4,590 quote 0.00 0.00 0.00 1,159 1,169
quote 0.00 0.00 0.00 0.00 0.72 4,600 quote 0.00 0.00 0.00 1,169 1,179
quote 0.00 0.00 0.00 0.00 0.71 4,610 quote 0.00 0.00 0.00 1,179 1,189
quote 0.00 0.00 0.00 0.00 0.71 4,620 quote 0.00 0.00 0.00 1,189 1,199
quote 0.00 0.00 0.00 0.00 0.70 4,630 quote 0.00 0.00 0.00 1,199 1,209
quote 0.10 -0.05 24.00 0.00 0.70 17.00 4,640 quote 0.00 0.00 0.00 1,209 1,219
quote 0.09 0.00 0.00 0.00 0.69 7.00 4,650 quote 0.00 0.00 0.00 1,219 1,229
quote 0.12 0.00 0.00 0.00 0.69 71.00 4,660 quote 0.00 0.00 0.00 1,229 1,239
quote 0.13 0.00 0.00 0.00 0.68 93.00 4,670 quote 0.00 0.00 0.00 1,239 1,249
quote 0.00 0.00 0.00 0.00 0.68 4,680 quote 0.00 0.00 0.00 1,249 1,259
quote 0.00 0.00 0.00 0.00 0.67 4,690 quote 0.00 0.00 0.00 1,259 1,269
quote 0.00 0.00 0.00 0.00 0.67 4,700 quote 0.00 0.00 0.00 1,269 1,279
quote 0.00 0.00 0.00 0.00 0.66 4,710 quote 0.00 0.00 0.00 1,279 1,289
quote 0.00 0.00 0.00 0.00 0.66 4,720 quote 0.00 0.00 0.00 1,289 1,299
quote 0.00 0.00 0.00 0.00 0.66 4,730 quote 0.00 0.00 0.00 1,299 1,309
quote 0.00 0.00 0.00 0.00 0.65 4,740 quote 0.00 0.00 0.00 1,309 1,319
quote 0.00 0.00 0.00 0.00 0.65 4,750 quote 0.00 0.00 0.00 1,319 1,329
quote 0.00 0.00 0.00 0.00 0.64 4,760 quote 0.00 0.00 0.00 1,329 1,339
quote 0.00 0.00 0.00 0.00 0.64 4,770 quote 0.00 0.00 0.00 1,339 1,349
quote 0.00 0.00 0.00 0.00 0.63 4,780 quote 0.00 0.00 0.00 1,349 1,359
quote 0.00 0.00 0.00 0.00 0.63 4,790 quote 0.00 0.00 0.00 1,359 1,369
quote 0.00 0.00 0.00 0.00 0.63 4,800 quote 0.00 0.00 0.00 1,369 1,379
quote 0.00 0.00 0.00 0.00 0.62 4,810 quote 0.00 0.00 0.00 1,379 1,389
quote 0.00 0.00 0.00 0.00 0.62 4,820 quote 0.00 0.00 0.00 1,389 1,399
quote 0.00 0.00 0.00 0.00 0.62 4,830 quote 0.00 0.00 0.00 1,399 1,409
quote 0.00 0.00 0.00 0.00 0.61 4,840 quote 0.00 0.00 0.00 1,409 1,419
quote 0.00 0.00 0.00 0.00 0.61 4,850 quote 0.00 0.00 0.00 1,419 1,429
quote 0.00 0.00 0.00 0.00 0.61 4,860 quote 0.00 0.00 0.00 1,429 1,439
quote 0.00 0.00 0.00 0.00 0.60 4,870 quote 0.00 0.00 0.00 1,439 1,449
quote 0.00 0.00 0.00 0.00 0.60 4,880 quote 0.00 0.00 0.00 1,449 1,459
quote 0.00 0.00 0.00 0.00 0.60 4,890 quote 0.00 0.00 0.00 1,459 1,469
quote 0.00 0.00 0.00 0.00 0.59 4,900 quote 0.00 0.00 0.00 1,469 1,479
quote 0.00 0.00 0.00 0.00 0.58 4,910 quote 0.00 0.00 0.00 1,479 1,489
quote 0.00 0.00 0.00 0.00 0.58 4,920 quote 0.00 0.00 0.00 1,489 1,499
quote 0.00 0.00 0.00 0.01 0.10 4,930 quote 0.00 0.00 0.00 1,499 1,509
quote 0.00 0.00 0.00 0.00 0.58 4,940 quote 0.00 0.00 0.00 1,509 1,519
quote 0.02 0.00 0.00 0.00 0.58 27.00 4,950 quote 0.00 0.00 0.00 1,519 1,529
quote 0.00 0.00 0.00 0.00 0.57 4,960 quote 0.00 0.00 0.00 1,529 1,539
quote 0.00 0.00 0.00 0.00 0.57 4,970 quote 0.00 0.00 0.00 1,539 1,549
quote 0.00 0.00 0.00 0.00 0.57 4,980 quote 0.00 0.00 0.00 1,549 1,559
quote 0.00 0.00 0.00 0.00 0.56 4,990 quote 0.00 0.00 0.00 1,559 1,569
quote 0.12 0.00 0.00 0.00 0.10 20.00 5,000 quote 0.00 0.00 0.00 1,569 1,579
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1,332 1,343 2,090 quote 1.19 -0.42 5.00 0.59 1.39 5.00
quote 1,264 0.00 0.00 1,322 1,333 2.00 2,100 quote 1.00 -0.81 26.00 0.64 1.42 32.00
quote 0.00 0.00 0.00 1,312 1,323 2,110 quote 0.00 0.00 0.00 0.66 1.46
quote 0.00 0.00 0.00 1,302 1,313 2,120 quote 0.00 0.00 0.00 0.70 1.50
quote 0.00 0.00 0.00 1,292 1,303 2,130 quote 0.00 0.00 0.00 0.73 1.54
quote 0.00 0.00 0.00 1,282 1,293 2,140 quote 0.00 0.00 0.00 0.77 1.58
quote 0.00 0.00 0.00 1,273 1,283 2,150 quote 0.00 0.00 0.00 0.81 1.63
quote 0.00 0.00 0.00 1,263 1,273 2,160 quote 0.00 0.00 0.00 0.85 1.68
quote 0.00 0.00 0.00 1,253 1,263 2,170 quote 0.00 0.00 0.00 0.89 1.72
quote 0.00 0.00 0.00 1,243 1,253 2,180 quote 0.00 0.00 0.00 0.93 1.77
quote 0.00 0.00 0.00 1,233 1,243 2,190 quote 2.63 0.00 0.00 0.97 1.83 2.00
quote 0.00 0.00 0.00 1,223 1,233 2,200 quote 2.50 0.00 0.00 1.02 1.88 1.00
quote 0.00 0.00 0.00 1,213 1,224 2,210 quote 0.00 0.00 0.00 1.06 1.93
quote 0.00 0.00 0.00 1,203 1,214 2,220 quote 0.00 0.00 0.00 1.11 1.98
quote 0.00 0.00 0.00 1,193 1,204 2,230 quote 0.00 0.00 0.00 1.15 2.03
quote 0.00 0.00 0.00 1,183 1,194 2,240 quote 0.00 0.00 0.00 1.20 2.08
quote 0.00 0.00 0.00 1,173 1,184 2,250 quote 0.00 0.00 0.00 1.25 2.13
quote 1,108 0.00 0.00 1,163 1,174 2.00 2,260 quote 2.10 0.00 0.00 1.31 2.18 10.00
quote 1,098 0.00 0.00 1,153 1,164 8.00 2,270 quote 0.00 0.00 0.00 1.42 2.17
quote 0.00 0.00 0.00 1,143 1,154 2,280 quote 0.00 0.00 0.00 1.48 2.23
quote 0.00 0.00 0.00 1,133 1,144 2,290 quote 3.42 0.00 0.00 1.52 2.29 2.00
quote 0.00 0.00 0.00 1,123 1,134 2,300 quote 4.25 0.00 0.00 1.57 2.36 2.00
quote 0.00 0.00 0.00 1,113 1,124 2,310 quote 3.67 0.00 0.00 1.62 2.42 2.00
quote 0.00 0.00 0.00 1,104 1,114 2,320 quote 0.00 0.00 0.00 1.68 2.49
quote 0.00 0.00 0.00