Bulletin
Investor Alert

New York Markets Close in:

Shopify Inc. Cl A

NYS: SHOP

GO
/marketstate/country/us

Market open

 --Real time quotes

May 6, 2021, 2:52 p.m.

/zigman2/quotes/209033712/composite

$

1,076.45

Change

-43.90 -3.92%

Volume

Volume 1.69m

Real time quotes

/zigman2/quotes/209033712/composite

Previous close

$ 1,120.35

$ 1,076.45

Change

-43.90 -3.92%

Day low

Day high

$1,067

$1,126

Open

52 week low

52 week high

$685.00

$1,500

Open

OPTION CHAIN FOR SHOPIFY INC. CL A

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 615.50 0.00 1.00 535.10 543.40 1.00 530.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 525.50 533.10 540.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 515.60 523.40 550.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 505.80 513.20 560.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 496.10 503.80 570.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 485.50 493.40 580.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 476.10 482.90 590.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 465.60 473.20 600.00 quote 0.90 0.00 0.00 0.00 2.40 3.00
quote 0.00 0.00 0.00 456.00 464.00 610.00 quote 1.16 0.00 0.00 0.00 2.40 12.00
quote 0.00 0.00 0.00 445.50 453.90 620.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 436.90 444.70 630.00 quote 0.35 -1.33 1.00 0.00 2.40 1.00
quote 0.00 0.00 0.00 426.00 434.00 640.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 415.50 423.90 650.00 quote 0.35 0.00 0.00 0.00 2.40 1.00
quote 420.20 0.00 1.00 406.50 413.60 660.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 396.10 404.30 670.00 quote 2.74 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 386.50 393.60 680.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 376.40 384.20 690.00 quote 0.00 0.00 0.00 0.00 0.35
quote 511.47 0.00 0.00 366.00 374.20 1.00 700.00 quote 0.06 -3.06 10.00 0.00 0.60 10.00
quote 0.00 0.00 0.00 356.00 364.40 710.00 quote 0.00 0.00 0.00 0.00 0.55
quote 324.00 0.00 0.00 346.10 354.30 1.00 720.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 336.50 344.50 730.00 quote 1.10 0.00 0.00 0.00 0.35 8.00
quote 0.00 0.00 0.00 325.90 333.80 740.00 quote 0.05 -0.40 10.00 0.00 0.35 18.00
quote 0.00 0.00 0.00 316.50 324.70 750.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 306.00 314.40 760.00 quote 0.15 0.00 0.00 0.00 0.10 11.00
quote 0.00 0.00 0.00 296.00 304.30 770.00 quote 0.20 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 285.80 293.80 780.00 quote 0.35 -1.00 1.00 0.00 0.50 1.00
quote 363.50 0.00 1.00 276.50 283.70 1.00 790.00 quote 0.60 0.00 0.00 0.00 0.50 4.00
quote 490.88 132.73 2.00 267.10 274.70 3.00 800.00 quote 0.04 -0.01 10.00 0.00 0.20 73.00
quote 0.00 0.00 0.00 256.60 264.40 810.00 quote 0.11 -1.41 1.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 245.50 253.30 820.00 quote 12.19 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 236.10 243.90 830.00 quote 1.00 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 226.00 234.40 840.00 quote 0.05 -0.85 52.00 0.00 0.45 53.00
quote 301.01 -145.33 1.00 216.50 224.10 2.00 850.00 quote 1.00 0.90 2.00 0.00 0.50 6.00
quote 0.00 0.00 0.00 205.50 213.80 860.00 quote 0.10 0.00 0.00 0.00 1.05 23.00
quote 0.00 0.00 0.00 196.00 204.40 870.00 quote 0.02 -0.13 1.00 0.00 0.20 10.00
quote 237.60 0.00 0.00 186.20 193.40 1.00 880.00 quote 0.05 -0.25 1.00 0.05 0.25 9.00
quote 304.98 0.00 1.00 176.20 184.20 1.00 890.00 quote 0.25 0.12 4.00 0.05 0.55 23.00
quote 293.00 0.00 0.00 165.80 173.20 2.00 900.00 quote 0.05 -0.05 29.00 0.00 0.10 96.00
quote 0.00 0.00 0.00 156.70 164.30 910.00 quote 0.45 0.39 4.00 0.00 0.15 15.00
quote 0.00 0.00 0.00 146.70 153.90 920.00 quote 0.15 0.03 6.00 0.00 0.20 27.00
quote 159.60 -52.40 1.00 136.70 144.40 2.00 930.00 quote 0.25 0.10 6.00 0.05 0.25 15.00
quote 0.00 0.00 0.00 126.10 133.10 940.00 quote 0.20 -1.00 13.00 0.05 0.25 34.00
quote 139.25 -190.14 10.00 115.60 123.40 6.00 950.00 quote 0.30 0.10 6.00 0.10 0.50 187.00
quote 326.40 123.65 2.00 108.00 113.10 3.00 960.00 quote 0.35 0.15 3.00 0.10 0.90 70.00
quote 109.52 -200.48 3.00 98.10 102.80 1.00 970.00 quote 0.75 0.35 4.00 0.20 0.90 69.00
quote 0.00 0.00 0.00 88.20 93.30 980.00 quote 0.44 0.12 61.00 0.25 0.80 103.00
quote 0.00 0.00 0.00 78.40 83.60 990.00 quote 0.67 0.27 96.00 0.50 1.00 98.00
quote 82.80 -37.20 8.00 68.60 74.00 16.00 1,000 quote 0.95 0.22 263.00 0.75 1.20 254.00
quote 97.00 -27.00 1.00 59.00 64.30 2.00 1,010 quote 1.50 0.76 119.00 1.05 1.60 110.00
quote 58.10 -15.63 9.00 49.50 55.00 13.00 1,020 quote 1.90 0.95 262.00 1.65 2.20 179.00
quote 48.50 -161.25 2.00 40.20 46.10 3.00 1,030 quote 2.75 1.25 392.00 2.35 3.20 289.00
quote 37.63 -57.34 72.00 31.40 37.40 8.00 1,040 quote 3.70 2.30 72.00 3.60 4.60 222.00
quote 48.90 -56.10 10.00 27.30 33.20 3.00 1,045 quote 5.00 2.74 80.00 4.40 5.60 170.00
quote 27.00 -51.00 150.00 24.70 28.40 83.00 1,050 quote 6.00 3.52 649.00 5.60 7.00 512.00
quote 26.80 -14.20 6.00 20.50 25.80 3.00 1,055 quote 8.13 5.23 68.00 6.50 8.40 105.00
quote 24.32 -39.50 169.00 17.10 22.50 101.00 1,060 quote 9.82 7.42 86.00 8.20 9.90 210.00
quote 16.90 -50.20 11.00 14.60 19.10 20.00 1,065 quote 10.80 7.80 121.00 9.90 11.70 91.00
quote 13.06 -41.63 73.00 11.80 15.00 19.00 1,070 quote 13.35 9.35 369.00 11.50 14.20 233.00
quote 10.49 -67.11 101.00 10.50 11.70 28.00 1,075 quote 14.50 10.30 148.00 14.10 17.70 138.00
1,076 Current price as of 5/06/2021 02:52:18 PM
quote 9.00 -56.00 368.00 8.00 9.20 25.00 1,080 quote 15.11 9.51 286.00 16.40 20.10 253.00
quote 7.20 -38.07 291.00 4.80 7.50 10.00 1,085 quote 17.98 12.38 122.00 19.60 23.40 57.00
quote 8.40 -49.00 65.00 5.10 6.50 6.00 1,088 quote 18.10 9.90 46.00 20.90 25.30 41.00
quote 5.10 -39.90 485.00 4.20 5.80 48.00 1,090 quote 24.05 13.90 106.00 21.70 27.10 132.00
quote 4.91 -37.49 152.00 3.80 5.60 25.00 1,093 quote 14.00 7.90 31.00 23.70 29.20 42.00
quote 4.00 -31.90 133.00 3.20 4.70 17.00 1,095 quote 17.40 8.50 47.00 25.70 31.10 116.00
quote 3.30 -41.70 102.00 3.00 4.20 8.00 1,098 quote 26.00 15.50 8.00 27.60 33.70 22.00
quote 3.40 -28.60 2,198 3.00 3.50 333.00 1,100 quote 33.20 23.20 298.00 29.60 35.70 469.00
quote 4.20 -25.25 37.00 2.15 3.50 51.00 1,103 quote 29.58 18.48 16.00 32.10 37.80 123.00
quote 2.25 -27.06 213.00 1.85 2.85 162.00 1,105 quote 20.20 6.22 20.00 34.30 39.90 69.00
quote 5.30 -23.30 58.00 1.45 2.60 24.00 1,108 quote 26.25 9.80 38.00 36.70 42.10 40.00
quote 1.90 -23.10 508.00 1.75 2.20 166.00 1,110 quote 37.40 24.09 60.00 38.90 44.20 649.00
quote 3.53 -41.34 12.00 1.10 2.10 12.00 1,113 quote 39.65 25.75 11.00 41.00 46.60 26.00
quote 2.35 -14.85 187.00 1.00 1.80 57.00 1,115 quote 42.50 28.50 22.00 42.40 48.90 71.00
quote 1.60 -18.21 37.00 0.60 1.60 9.00 1,118 quote 35.10 17.10 52.00 45.80 51.30 30.00
quote 1.10 -18.30 1,128 1.10 1.40 187.00 1,120 quote 50.30 32.30 1,127 48.30 53.60 1,382
quote 1.60 -16.90 168.00 0.80 1.45 21.00 1,123 quote 33.03 14.83 10.00 49.90 55.90 21.00
quote 1.02 -15.88 406.00 0.80 1.20 231.00 1,125 quote 44.55 24.55 41.00 51.70 58.30 51.00
quote 1.25 -13.85 22.00 0.60 1.20 21.00 1,128 quote 44.10 29.17 8.00 54.00 60.80 29.00
quote 0.70 -15.10 589.00 0.55 1.00 191.00 1,130 quote 56.90 34.76 35.00 57.70 63.20 849.00
quote 1.90 -12.10 125.00 0.25 1.00 279.00 1,133 quote 48.30 26.49 11.00 60.50 65.60 42.00
quote 0.80 -12.90 69.00 0.25 1.00 87.00 1,135 quote 42.80 18.30 19.00 62.80 68.00 96.00
quote 0.95 -11.05 33.00 0.35 1.20 26.00 1,138 quote 51.15 23.35 3.00 63.80 70.50 109.00
quote 0.76 -10.54 460.00 0.40 0.75 323.00 1,140 quote 66.34 37.73 29.00 66.20 72.80 141.00
quote 1.00 -8.80 22.00 0.35 1.00 84.00 1,143 quote 47.79 20.79 5.00 70.30 75.40 92.00
quote 0.52 -9.61 94.00 0.20 0.70 103.00 1,145 quote 59.24 29.24 4.00 72.80 77.80 60.00
quote 0.65 -7.95 16.00 0.20 0.70 31.00 1,148 quote 49.55 28.45 2.00 75.00 80.30 90.00
quote 0.40 -6.86 1,384 0.40 0.45 876.00 1,150 quote 76.24 41.74 32.00 77.70 82.70 280.00
quote 0.40 -7.45 48.00 0.25 0.50 44.00 1,153 quote 68.19 24.48 22.00 80.10 85.20 98.00
quote 0.35 -6.35 49.00 0.30 0.50 174.00 1,155 quote 70.45 23.85 21.00 82.50 87.70 58.00
quote 0.65 -4.39 11.00 0.20 0.50 45.00 1,158 quote 83.45 42.85 3.00 85.20 90.10 45.00
quote 0.40 -4.80 58.00 0.25 0.50 159.00 1,160 quote 72.50 29.30 6.00 87.60 92.60 156.00
quote 1.45 -3.67 20.00 0.20 0.45 41.00 1,163 quote 90.20 36.10 16.00 90.10 95.10 45.00
quote 0.40 -4.50 24.00 0.25 0.40 105.00 1,165 quote 78.40 47.49 36.00 92.40 97.60 139.00
quote 0.50 -5.40 12.00 0.20 0.40 68.00 1,168 quote 80.40 25.40 2.00 94.90 100.10 40.00
quote 0.25 -3.05 82.00 0.20 0.40 513.00 1,170 quote 79.56 30.16 18.00 97.30 102.60 118.00
quote 0.24 -3.06 39.00 0.20 0.35 41.00 1,173 quote 89.21 31.50 1.00 99.90 105.10 13.00
quote 0.32 -2.43 50.00 0.15 0.35 199.00 1,175 quote 103.12 59.15 3.00 102.50 107.50 175.00
quote 0.37 -2.38 12.00 0.10 0.50 23.00 1,178 quote 95.50 6.50 1.00 104.90 110.00 69.00
quote 0.30 -2.20 167.00 0.25 0.35 340.00 1,180 quote 94.70 34.30 5.00 107.40 112.50 106.00
quote 0.42 -2.38 3.00 0.15 0.65 79.00 1,183 quote 45.22 17.47 84.00 109.80 115.00 91.00
quote 0.25 -1.95 31.00 0.20 0.40 138.00 1,185 quote 113.07 28.67 10.00 112.60 117.40 51.00
quote 0.30 -1.50 310.00 0.10 0.40 418.00 1,190 quote 94.57 41.91 1.00 117.20 124.80 112.00
quote 0.35 -1.40 26.00 0.10 0.35 145.00 1,195 quote 110.20 28.10 2.00 122.00 128.50 55.00
quote 0.15 -1.05 937.00 0.10 0.20 1,385 1,200 quote 125.58 48.24 29.00 126.10 134.20 274.00
quote 0.15 -1.05 51.00 0.15 0.25 356.00 1,205 quote 130.51 68.69 6.00 131.00 138.10 120.00
quote 0.10 -1.15 61.00 0.05 0.25 208.00 1,210 quote 132.10 45.90 6.00 136.80 144.20 34.00
quote 0.15 -0.70 6.00 0.10 0.30 93.00 1,215 quote 136.00 60.26 2.00 140.70 148.70 143.00
quote 0.19 -0.61 56.00 0.00 0.15 286.00 1,220 quote 140.90 55.65 27.00 146.10 153.90 66.00
quote 0.15 -0.40 30.00 0.05 0.35 131.00 1,225 quote 144.10 52.10 25.00 152.10 158.90 101.00
quote 0.15 -0.20 31.00 0.00 0.25 213.00 1,230 quote 156.10 60.68 11.00 156.60 164.30 90.00
quote 0.25 -0.55 5.00 0.00 0.20 120.00 1,235 quote 160.68 66.37 1.00 161.20 167.80 75.00
quote 0.01 -0.49 16.00 0.00 0.25 213.00 1,240 quote 156.00 47.40 12.00 166.80 174.50 75.00
quote 0.10 -0.40 43.00 0.00 0.20 142.00 1,245 quote 171.00 67.09 1.00 170.70 179.00 43.00
quote 0.10 -0.30 208.00 0.05 0.10 1,097 1,250 quote 169.10 42.30 8.00 176.40 183.80 172.00
quote 0.17 -0.83 14.00 0.00 0.30 76.00 1,255 quote 165.00 59.00 1.00 181.50 188.40 15.00
quote 0.15 -0.15 11.00 0.00 0.45 115.00 1,260 quote 170.00 29.54 2.00 185.50 193.50 28.00
quote 0.05 -0.25 21.00 0.00 0.05 60.00 1,265 quote 180.00 64.90 2.00 190.60 199.00 16.00
quote 0.01 -0.18 3.00 0.00 0.15 126.00 1,270 quote 182.00 34.82 2.00 195.70 203.90 15.00
quote 0.05 -0.10 12.00 0.00 0.05 66.00 1,275 quote 124.70 32.18 2.00 200.50 208.50 13.00
quote 0.52 0.27 1.00 0.00 0.25 211.00 1,280 quote 190.70 74.70 3.00 205.70 214.00 28.00
quote 0.05 -0.28 3.00 0.00 0.15 99.00 1,290 quote 155.23 2.63 1.00 215.50 223.50 24.00
quote 0.02 -0.08 133.00 0.00 0.05 915.00 1,300 quote 211.63 41.97 1.00 225.50 233.50 56.00
quote 0.20 -0.40 5.00 0.00 0.20 142.00 1,310 quote 50.00 1.80 1.00 235.70 243.90 1.00
quote 0.04 -0.13 5.00 0.00 0.05 85.00 1,320 quote 187.71 125.18 1.00 246.90 254.10 5.00
quote 0.08 -0.10 3.00 0.00 0.10 108.00 1,330 quote 73.48 0.00 3.00 255.60 263.70 3.00
quote 0.06 -0.15 4.00 0.00 0.15 103.00 1,340 quote 82.60 0.00 0.00 267.00 273.90 1.00
quote 0.01 -0.06 37.00 0.00 0.05 526.00 1,350 quote 211.63 28.43 38.00 276.60 284.40 24.00
quote 0.15 -0.05 220.00 0.00 0.15 186.00 1,360 quote 277.69 176.89 7.00 285.70 293.90 10.00
quote 0.70 0.65 2.00 0.00 0.05 63.00 1,370 quote 0.00 0.00 0.00 295.60 304.00
quote 0.19 -0.03 1.00 0.00 0.25 90.00 1,380 quote 148.00 37.40 1.00 305.50 313.50 2.00
quote 0.05 -0.30 11.00 0.00 0.05 74.00 1,390 quote 137.50 0.00 1.00 315.50 323.50
quote 0.05 0.00 6.00 0.00 0.05 753.00 1,400 quote 282.50 14.30 2.00 325.60 334.00 1.00
quote 0.05 -0.15 5.00 0.00 2.30 72.00 1,410 quote 0.00 0.00 0.00 335.00 343.50
quote 0.20 -0.45 12.00 0.00 0.15 29.00 1,420 quote 300.50 0.00 1.00 345.80 353.70
quote 0.12 -0.43 19.00 0.00 2.30 21.00 1,430 quote 0.00 0.00 0.00 356.00 364.00
quote 0.10 -0.48 13.00 0.00 0.05 64.00 1,440 quote 254.70 0.00 2.00 366.70 374.30
quote 0.09 -0.11 14.00 0.00 0.05 219.00 1,450 quote 251.20 0.00 2.00 376.00 383.90
quote 0.23 -0.31 3.00 0.00 0.50 32.00 1,460 quote 206.28 0.00 0.00 386.80 393.60
quote 0.05 -0.75 4.00 0.00 2.30 16.00 1,470 quote 0.00 0.00 0.00 395.70 403.60
quote 0.55 -1.20 2.00 0.00 0.05 23.00 1,480 quote 400.60 187.70 1.00 406.30 414.00 1.00
quote 0.05 -0.25 3.00 0.00 0.10 84.00 1,490 quote 402.00 0.00 1.00 415.90 423.70
quote 0.05 -0.05 1.00 0.00 0.05 486.00 1,500 quote 417.90 -8.60 3.00 427.10 434.50 2.00
quote 0.31 -0.51 16.00 0.00 2.45 12.00 1,510 quote 0.00 0.00 0.00 435.90 443.20
quote 0.05 0.03 17.00 0.00 2.45 116.00 1,520 quote 0.00 0.00 0.00 445.80 453.20
quote 0.40 -0.36 160.00 0.00 0.05 281.00 1,530 quote 0.00 0.00 0.00 456.10 463.60
quote 0.05 -0.85 5.00 0.00 2.45 11.00 1,540 quote 0.00 0.00 0.00 465.70 474.00
quote 0.05 -0.15 2.00 0.00 0.05 38.00 1,550 quote 0.00 0.00 0.00 476.70 483.50
quote 0.05 -0.20 2.00 0.00 2.45 24.00 1,560 quote 413.50 0.00 0.00 486.30 494.10
quote 0.57 -0.23 50.00 0.00 0.10 143.00 1,570 quote 0.00 0.00 0.00 496.20 503.60
quote 0.05 -0.57 1.00 0.00 1.65 6.00 1,580 quote 0.00 0.00 0.00 506.90 514.10
quote 0.35 -0.83 3.00 0.00 1.00 6.00 1,590 quote 0.00 0.00 0.00 516.40 524.00
quote 0.11 -0.04 1.00 0.00 0.05 22.00 1,600 quote 0.00 0.00 0.00 525.80 533.20
quote 0.40 -0.40 2.00 0.00 2.40 4.00 1,610 quote 0.00 0.00 0.00 536.30 543.70
quote 0.50 -3.50 3.00 0.00 2.40 10.00 1,620 quote 345.00 0.00 0.00 545.70 553.90
quote 0.05 -0.35 38.00 0.00 0.05 38.00 1,630 quote 481.50 0.00 0.00 556.80 564.40
quote 0.10 -0.25 2.00 0.00 2.40 4.00 1,640 quote 360.50 0.00 1.00 566.30 574.20
quote 0.10 -0.25 2.00 0.00 2.40 12.00 1,650 quote 0.00 0.00 0.00 576.80 584.30
quote 1.76 0.00 0.00 0.00 1.80 3.00 1,660 quote 0.00 0.00 0.00 586.40 594.00
quote 0.30 0.00 0.00 0.00 1.25 4.00 1,670 quote 426.20 0.00 0.00 596.30 603.30
quote 0.40 -0.20 6.00 0.00 0.30 7.00 1,680 quote 0.00 0.00 0.00 607.00 613.20
quote 0.60 0.00 0.00 0.00 2.15 2.00 1,690 quote 0.00 0.00 0.00 617.10 623.20
quote 0.05 -0.11 5.00 0.00 0.05 28.00 1,700 quote 0.00 0.00 0.00 626.60 634.20
quote 0.00 0.00 0.00 0.00 2.20 1,710 quote 0.00 0.00 0.00 636.80 643.40
quote 0.00 0.00 0.00 0.00 2.05 1,720 quote 637.50 0.00 1.00 646.60 654.40
quote 0.05 -0.30 4.00 0.00 2.40 6.00 1,730 quote 655.30 0.00 1.00 657.10 665.00
quote 0.30 0.00 3.00 0.00 0.05 3.00 1,740 quote 0.00 0.00 0.00 666.10 674.30
quote 0.05 0.00 14.00 0.00 0.05 14.00 1,750 quote 0.00 0.00 0.00 676.60 684.40
quote 0.00 0.00 0.00 0.00 0.05 1,760 quote 0.00 0.00 0.00 686.50 693.30
quote 0.25 -0.10 5.00 0.00 0.05 1.00 1,770 quote 511.50 0.00 1.00 696.80 704.10
quote 0.05 0.00 2.00 0.00 0.05 2.00 1,780 quote 0.00 0.00 0.00 706.30 712.90
quote 0.10 -0.15 20.00 0.00 0.05 29.00 1,790 quote 678.00 0.00 1.00 716.30 723.70
quote 0.10 0.00 0.00 0.00 0.05 214.00 1,800 quote 0.00 0.00 0.00 726.80 734.30
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 584.29 0.00 0.00 486.10 494.30 1.00 580.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 476.50 485.40 590.00 quote 0.00 0.00 0.00 0.00 0.45
quote 654.12 14.92 1.00 466.60 473.70 1.00 600.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 456.00 464.30 610.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 446.00 454.30 620.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 436.50 444.90 630.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 426.60 434.40 640.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 416.00 424.30 650.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 406.00 414.40 660.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 396.00 404.40 670.00 quote 0.00 0.00 0.00 0.00 0.45
quote 482.51 0.00 0.00 386.30 394.20 2.00 680.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 376.50 385.00 690.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 366.50 375.40 700.00 quote 0.01 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 356.50 365.40 710.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 346.50 353.80 720.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 336.60 343.90 730.00 quote 0.00 0.00 0.00 0.00 0.50
quote 395.50 0.00 1.00 326.10 334.40 1.00 740.00 quote 1.50 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 316.10 324.20 750.00 quote 0.60 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 306.50 315.10 760.00 quote 0.28 0.00 1.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 296.50 304.50 770.00 quote 0.95 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 286.50 293.80 780.00 quote 0.17 -0.83 5.00 0.00 0.50 9.00
quote 0.00 0.00 0.00 276.10 284.40 790.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 266.60 274.40 800.00 quote 0.11 -1.04 11.00 0.00 0.50 17.00
quote 0.00 0.00 0.00 256.60 264.40 810.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 247.00 254.20 820.00 quote 0.24 -0.11 2.00 0.05 0.55 3.00
quote 0.00 0.00 0.00 236.50 244.80 830.00 quote 0.45 -0.10 2.00 0.05 0.65 4.00
quote 0.00 0.00 0.00 227.00 235.00 840.00 quote 0.23 0.22 1.00 0.10 0.65 43.00
quote 0.00 0.00 0.00 217.00 224.60 850.00 quote 0.10 -0.90 10.00 0.15 0.75 64.00
quote 0.00 0.00 0.00 206.80 214.00 860.00 quote 0.49 0.34 1.00 0.20 0.90 13.00
quote 0.00 0.00 0.00 197.60 204.50 870.00 quote 0.82 0.38 6.00 0.35 0.95 18.00
quote 255.80 0.00 2.00 186.80 194.90 2.00 880.00 quote 0.65 -0.70 2.00 0.65 1.00 181.00
quote 0.00 0.00 0.00 177.50 185.20 890.00 quote 0.85 -0.65 32.00 0.75 1.15 7.00
quote 237.60 0.00 1.00 166.70 174.20 1.00 900.00 quote 1.22 0.52 21.00 0.85 1.70 36.00
quote 0.00 0.00 0.00 157.70 165.90 910.00 quote 1.00 0.69 1.00 0.90 1.60 19.00
quote 0.00 0.00 0.00 148.00 155.00 920.00 quote 2.60 2.50 5.00 1.20 1.90 8.00
quote 256.20 0.00 1.00 139.30 146.70 1.00 930.00 quote 1.70 0.83 8.00 1.70 2.25 9.00
quote 0.00 0.00 0.00 129.30 136.70 940.00 quote 2.20 0.35 7.00 2.10 2.75 29.00
quote 0.00 0.00 0.00 119.40 127.30 950.00 quote 2.73 1.23 24.00 2.45 3.40 43.00
quote 261.50 0.00 0.00 111.50 117.20 2.00 960.00 quote 2.50 0.58 2.00 2.95 4.10 73.00
quote 0.00 0.00 0.00 102.30 108.00 970.00 quote 4.05 2.03 24.00 4.10 4.90 12.00
quote 0.00 0.00 0.00 93.30 99.20 980.00 quote 5.10 2.60 51.00 5.00 6.20 39.00
quote 0.00 0.00 0.00 84.50 90.10 990.00 quote 6.00 2.74 35.00 5.70 8.00 65.00
quote 92.10 -45.90 2.00 76.00 82.00 5.00 1,000 quote 8.40 4.70 109.00 8.00 9.00 248.00
quote 80.20 -10.30 2.00 68.20 73.60 2.00 1,010 quote 11.00 6.60 26.00 9.50 10.90 68.00
quote 250.90 0.00 1.00 60.30 65.90 1.00 1,020 quote 10.60 5.80 43.00 11.40 13.10 57.00
quote 72.90 0.00 1.00 52.80 58.70 1,030 quote 15.10 7.94 25.00 13.90 16.10 95.00
quote 49.13 -50.87 12.00 46.10 51.70 2.00 1,040 quote 12.30 5.20 32.00 16.90 19.40 237.00
quote 60.90 -32.80 1.00 42.70 48.60 5.00 1,045 quote 13.60 4.40 15.00 17.50 21.20 111.00
quote 42.99 -16.31 112.00 39.70 45.40 4.00 1,050 quote 19.60 10.45 292.00 20.40 22.80 396.00
quote 39.00 -19.28 1.00 37.00 42.40 2.00 1,055 quote 22.60 15.00 41.00 22.10 25.00 51.00
quote 38.85 -41.00 130.00 34.20 39.20 23.00 1,060 quote 23.54 14.34 24.00 23.10 27.10 87.00
quote 42.00 -17.90 15.00 31.20 36.70 3.00 1,065 quote 29.90 16.90 30.00 26.50 29.50 58.00
quote 32.00 -18.27 21.00 28.80 33.90 1.00 1,070 quote 30.60 15.50 64.00 28.40 32.00 511.00
quote 29.20 -41.95 99.00 26.40 29.60 7.00 1,075 quote 28.80 12.30 67.00 31.00 34.20 450.00
1,076 Current price as of 5/06/2021 02:52:18 PM
quote 25.00 -30.30 44.00 24.20 28.60 5.00 1,080 quote 35.90 18.30 100.00 34.20 36.60 65.00
quote 24.50 -40.50 28.00 22.10 25.90 5.00 1,085 quote 39.00 23.96 115.00 35.40 39.90 74.00
quote 28.80 -19.70 22.00 21.10 25.30 2.00 1,088 quote 30.00 -3.90 7.00 36.50 41.40 29.00
quote 24.02 -36.98 133.00 19.60 24.40 41.00 1,090 quote 37.06 17.16 8.00 38.00 43.00 47.00
quote 26.65 -35.25 12.00 19.10 23.20 9.00 1,093 quote 39.90 20.00 1.00 39.50 44.50 67.00
quote 21.79 -37.21 49.00 18.00 22.20 10.00 1,095 quote 38.76 14.71 11.00 41.20 46.00 38.00
quote 21.04 -33.06 7.00 17.40 21.60 5.00 1,098 quote 46.05 25.15 1.00 42.60 47.90 12.00
quote 18.00 -31.00 167.00 17.20 18.60 49.00 1,100 quote 45.54 22.84 61.00 44.20 49.60 220.00
quote 30.80 -19.90 2.00 15.50 19.20 5.00 1,103 quote 39.90 19.59 1.00 46.00 51.20 7.00
quote 21.90 -37.19 11.00 14.80 18.60 11.00 1,105 quote 39.00 18.90 10.00 47.70 52.90 19.00
quote 25.27 -27.03 14.00 14.10 17.40 2.00 1,108 quote 41.20 19.70 4.00 49.50 54.60 17.00
quote 16.35 -35.39 136.00 13.60 16.70 71.00 1,110 quote 43.00 14.00 13.00 51.10 56.30 55.00
quote 18.75 -15.15 4.00 12.80 15.80 20.00 1,113 quote 49.62 18.47 1.00 52.90 58.20 47.00
quote 14.90 -25.30 8.00 12.20 15.20 10.00 1,115 quote 47.45 18.58 6.00 54.50 60.20 41.00
quote 31.17 -1.03 1.00 11.20 14.80 11.00 1,118 quote 51.80 18.65 3.00 56.50 62.10 100.00
quote 14.80 -20.10 111.00 10.80 13.40 47.00 1,120 quote 56.20 24.40 55.00 58.40 64.30 91.00
quote 18.00 -14.57 1.00 10.30 13.30 15.00 1,123 quote 55.20 19.50 2.00 60.50 65.70 45.00
quote 11.00 -21.25 57.00 9.80 11.80 57.00 1,125 quote 58.10 25.34 7.00 62.10 68.10 83.00
quote 14.88 -14.52 4.00 9.20 11.90 16.00 1,128 quote 67.80 38.91 6.00 64.70 70.10 62.00
quote 10.10 -15.90 64.00 8.40 10.50 71.00 1,130 quote 53.10 16.80 34.00 66.20 71.80 135.00
quote 11.10 -23.80 5.00 8.30 10.80 41.00 1,133 quote 59.60 22.45 14.00 68.00 74.00 84.00
quote 10.00 -13.50 9.00 7.20 10.40 62.00 1,135 quote 69.63 30.43 37.00 70.00 76.00 60.00
quote 12.40 -13.60 13.00 6.40 9.70 17.00 1,138 quote 68.60 36.60 2.00 72.20 78.00 5.00
quote 8.60 -17.00 81.00 7.00 9.00 92.00 1,140 quote 66.55 19.30 74.00 74.20 80.00 133.00
quote 10.40 -13.63 5.00 6.60 8.40 11.00 1,143 quote 72.13 28.53 30.00 76.60 82.10 37.00
quote 9.09 -17.19 29.00 6.20 8.30 43.00 1,145 quote 54.88 3.71 15.00 78.60 84.20 20.00
quote 7.20 -14.20 13.00 6.00 7.50 16.00 1,148 quote 70.00 34.50 2.00 80.60 86.40 13.00
quote 6.30 -15.70 97.00 5.80 6.70 105.00 1,150 quote 68.05 30.24 21.00 83.00 88.50 87.00
quote 7.20 -15.68 7.00 5.30 6.90 12.00 1,153 quote 89.32 42.23 1.00 84.90 90.70 9.00
quote 7.85 -13.37 31.00 5.00 6.20 37.00 1,155 quote 75.50 49.08 1.00 87.50 92.80 17.00
quote 7.85 -23.60 2.00 4.70 6.10 8.00 1,158 quote 77.43 27.95 1.00 88.30 95.00 1.00
quote 5.05 -13.45 172.00 4.40 5.40 185.00 1,160 quote 77.70 28.43 15.00 91.60 97.20 30.00
quote 7.40 -18.16 36.00 4.20 5.40 13.00 1,163 quote 30.50 4.91 1.00 93.90 99.50 2.00
quote 4.65 -8.74 27.00 3.90 5.20 19.00 1,165 quote 97.17 4.17 3.00 96.20 101.60 23.00
quote 6.20 -22.40 2.00 3.80 4.80 2.00 1,168 quote 62.40 31.10 2.00 98.40 104.00 4.00
quote 5.01 -15.02 34.00 3.70 4.70 85.00 1,170 quote 85.01 -1.64 16.00 100.70 106.20 47.00
quote 3.80 -17.80 4.00 3.30 4.40 6.00 1,173 quote 63.22 15.22 6.00 101.60 108.60 15.00
quote 3.62 -10.43 34.00 3.30 4.10 34.00 1,175 quote 106.27 41.10 2.00 104.00 110.80 35.00
quote 3.49 -12.37 20.00 3.00 4.00 35.00 1,178 quote 66.30 -11.50 4.00 106.30 113.20 8.00
quote 4.40 -6.10 63.00 3.00 3.80 57.00 1,180 quote 97.90 31.00 2.00 108.70 115.50 47.00
quote 3.80 -7.80 1.00 2.75 3.60 11.00 1,183 quote 102.15 64.65 6.00 110.90 117.80 1.00
quote 3.10 -6.10 7.00 2.60 3.40 33.00 1,185 quote 68.97 -25.26 1.00 112.50 121.50 15.00
quote 2.85 -6.35 46.00 2.25 2.95 64.00 1,190 quote 109.28 45.48 8.00 117.70 126.00 27.00
quote 4.20 -4.81 6.00 2.05 2.90 31.00 1,195 quote 111.70 -4.73 1.00 122.00 131.10 43.00
quote 2.25 -6.35 305.00 1.90 2.45 245.00 1,200 quote 127.96 43.62 48.00 128.10 136.30 325.00
quote 2.27 -6.93 43.00 1.65 2.30 45.00 1,205 quote 132.69 61.02 5.00 133.60 140.90 37.00
quote 2.00 -7.55 13.00 1.60 2.10 59.00 1,210 quote 127.48 33.64 15.00 138.20 145.90 40.00
quote 2.20 -7.70 16.00 1.45 1.90 33.00 1,215 quote 136.50 53.13 25.00 143.00 150.20 39.00
quote 1.70 -4.37 39.00 1.30 1.95 84.00 1,220 quote 133.50 39.73 25.00 147.60 155.80 77.00
quote 1.55 -4.05 29.00 1.15 1.60 76.00 1,225 quote 92.00 -7.66 2.00 152.70 160.70 18.00
quote 1.35 -4.35 26.00 1.10 1.55 85.00 1,230 quote 124.40 12.60 1.00 158.10 166.00 40.00
quote 1.45 -3.65 6.00 1.00 1.50 14.00 1,235 quote 150.60 75.10 1.00 163.00 170.50 5.00
quote 2.17 -1.33 5.00 0.95 1.55 68.00 1,240 quote 164.57 53.57 2.00 167.10 175.00 19.00
quote 1.10 -2.10 39.00 0.85 1.25 69.00 1,245 quote 168.35 104.75 8.00 173.30 180.50 11.00
quote 1.15 -2.25 173.00 0.85 1.20 151.00 1,250 quote 118.80 3.80 7.00 177.10 184.90 36.00
quote 1.00 -2.20 46.00 0.70 1.10 71.00 1,255 quote 181.05 10.95 5.00 182.50 190.40 6.00
quote 0.70 -1.70 93.00 0.70 1.10 128.00 1,260 quote 186.22 44.62 5.00 187.80 195.50 12.00
quote 1.20 -0.80 1.00 0.70 1.25 4.00 1,263 quote 42.90 0.00 0.00 189.70 197.70 1.00
quote 1.00 -1.75 18.00 0.65 1.20 23.00 1,265 quote 87.10 36.70 1.00 192.60 200.50 4.00
quote 0.75 -1.96 3.00 0.65 1.15 8.00 1,268 quote 176.50 144.11 1.00 193.00 201.50 1.00
quote 0.89 -1.56 65.00 0.60 1.00 126.00 1,270 quote 133.55 -18.45 2.00 197.60 205.40 7.00
quote 4.10 -1.02 2.00 0.60 1.15 3.00 1,273 quote 0.00 0.00 0.00 198.00 207.30
quote 0.95 -0.93 6.00 0.60 1.10 41.00 1,275 quote 66.50 25.60 5.00 202.50 209.20 3.00
quote 0.76 -1.04 1.00 0.55 1.10 3.00 1,278 quote 0.00 0.00 0.00 204.40 212.50 4.00
quote 0.40 -1.60 6.00 0.45 1.05 62.00 1,280 quote 184.90 85.80 1.00 206.70 214.30 12.00
quote 2.77 0.00 18.00 0.40 1.05 10.00 1,283 quote 0.00 0.00 0.00 209.10 217.00
quote 4.20 0.00 1.00 0.50 1.05 7.00 1,285 quote 0.00 0.00 0.00 210.70 219.40
quote 2.15 -0.85 1.00 0.50 1.00 4.00 1,288 quote 0.00 0.00 0.00 214.80 222.20
quote 0.75 -2.30 3.00 0.50 0.90 52.00 1,290 quote 175.47 109.47 5.00 217.00 225.00 32.00
quote 0.75 -8.35 1.00 0.45 1.00 4.00 1,293 quote 0.00 0.00 0.00 220.30 227.50
quote 1.95 -1.55 11.00 0.35 0.95 30.00 1,295 quote 0.00 0.00 0.00 222.70 230.00
quote 0.80 -1.15 2.00 0.40 0.70 3.00 1,298 quote 0.00 0.00 0.00 225.00 232.00
quote 0.55 -0.60 46.00 0.50 0.75 152.00 1,300 quote 218.45 37.95 1.00 227.70 234.50 12.00
quote 2.50 0.99 1.00 0.30 0.90 2.00 1,303 quote 0.00 0.00 0.00 230.00 237.50
quote 0.61 -1.39 1.00 0.40 0.90 1.00 1,305 quote 226.10 0.00 4.00 232.60 240.00
quote 2.10 -0.45 1.00 0.40 0.90 1.00 1,308 quote 0.00 0.00 0.00 235.20 242.00
quote 0.60 -0.90 1.00 0.25 0.85 29.00 1,310 quote 0.00 0.00 0.00 237.70 244.40
quote 0.85 -0.95 2.00 0.35 0.85 2.00 1,313 quote 69.00 0.00 0.00 240.10 247.40 1.00
quote 1.25 -0.95 3.00 0.25 0.85 3.00 1,315 quote 0.00 0.00 0.00 240.70 248.90
quote 0.60 -0.54 1.00 0.35 0.55 50.00 1,320 quote 187.78 9.98 2.00 245.60 254.00 2.00
quote 1.35 -0.85 1.00 0.30 0.75 5.00 1,325 quote 153.41 57.67 1.00 250.70 259.00 2.00
quote 0.52 -1.60 5.00 0.30 0.65 21.00 1,330 quote 207.95 8.74 1.00 255.70 264.00 1.00
quote 1.25 -0.75 9.00 0.25 0.80 14.00 1,335 quote 0.00 0.00 0.00 260.10 269.00
quote 1.30 -0.60 1.00 0.20 0.75 32.00 1,340 quote 154.40 0.00 1.00 266.30 274.40 1.00
quote 0.60 -0.55 25.00 0.20 0.75 32.00 1,345 quote 0.00 0.00 0.00 270.70 279.00
quote 0.35 -1.20 3.00 0.25 0.70 52.00 1,350 quote 212.40 -57.60 38.00 275.60 284.00 41.00
quote 1.02 -0.80 6.00 0.20 0.70 15.00 1,355 quote 265.20 0.00 1.00 280.60 288.40
quote 0.95 -0.50 1.00 0.20 0.70 15.00 1,360 quote 95.90 -8.20 1.00 285.20 293.30 1.00
quote 0.65 -0.65 6.00 0.15 0.65 18.00 1,370 quote 230.20 0.00 1.00 295.40 303.50 1.00
quote 0.35 -0.80 2.00 0.10 0.65 55.00 1,380 quote 111.80 0.00 0.00 305.10 313.50 7.00
quote 1.33 -2.67 5.00 0.10 0.60 36.00 1,390 quote 119.04 0.00 2.00 316.10 324.50 1.00
quote 0.25 -0.35 16.00 0.10 0.60 276.00 1,400 quote 128.97 -7.88 2.00 326.30 333.50 3.00
quote 1.04 -1.46 2.00 0.05 0.55 46.00 1,410 quote 0.00 0.00 0.00 336.10 344.50
quote 0.60 0.00 1.00 0.05 0.55 28.00 1,420 quote 0.00 0.00 0.00 346.10 353.90
quote 0.50 -0.13 13.00 0.05 0.55 28.00 1,430 quote 0.00 0.00 0.00 355.40 363.50
quote 0.65 -5.20 2.00 0.05 0.50 11.00 1,440 quote 301.40 0.00 1.00 367.20 374.80 1.00
quote 0.05 -0.65 10.00 0.05 0.50 63.00 1,450 quote 0.00 0.00 0.00 375.10 383.50
quote 0.47 -0.23 5.00 0.05 0.50 34.00 1,460 quote 0.00 0.00 0.00 385.10 393.50
quote 2.00 -0.80 1.00 0.05 0.50 104.00 1,470 quote 0.00 0.00 0.00 395.40 403.50
quote 0.40 -1.32 11.00 0.05 0.50 22.00 1,480 quote 357.45 142.88 1.00 406.10 414.50 1.00
quote 0.69 -0.91 2.00 0.05 0.50 79.00 1,490 quote 0.00 0.00 0.00 416.00 424.00
quote 0.35 -0.08 2.00 0.10 0.30 367.00 1,500 quote 0.00 0.00 0.00 425.00 433.50
quote 0.30 -1.96 200.00 0.05 0.50 206.00 1,510 quote 430.50 137.90 1.00 436.20 443.40 2.00
quote 0.40 -3.25 10.00 0.00 0.50 37.00 1,520 quote 0.00 0.00 0.00 446.00 453.90
quote 0.05 -1.02 4.00 0.00 0.45 94.00 1,530 quote 0.00 0.00 0.00 456.10 463.50
quote 2.01 0.00 0.00 0.00 0.45 4.00 1,540 quote 452.00 53.50 5.00 465.10 473.50 1.00
quote 2.75 -0.65 1.00 0.00 0.45 19.00 1,550 quote 0.00 0.00 0.00 475.10 483.50
quote 0.05 -0.75 5.00 0.00 0.45 1.00 1,560 quote 0.00 0.00 0.00 485.00 493.50
quote 0.24 0.04 2.00 0.00 0.45 17.00 1,570 quote 0.00 0.00 0.00 496.20 503.40
quote 1.70 0.00 0.00 0.00 0.45 45.00 1,580 quote 0.00 0.00 0.00 506.10 513.50
quote 0.45 -3.18 30.00 0.00 0.45 63.00 1,590 quote 0.00 0.00 0.00 515.00 523.40
quote 0.45 -1.00 20.00 0.00 0.45 74.00 1,600 quote 0.00 0.00 0.00 525.50 533.50
quote 0.27 -1.73 1.00 0.00 0.45 9.00 1,610 quote 0.00 0.00 0.00 535.20 543.50
quote 0.07 -4.33 6.00 0.00 0.45 9.00 1,620 quote 0.00 0.00 0.00 545.00 553.50
quote 0.20 -0.25 2.00 0.00 0.45 46.00 1,630 quote 0.00 0.00 0.00 555.10 563.50
quote 2.67 0.00 0.00 0.00 0.45 86.00 1,640 quote 0.00 0.00 0.00 565.70 574.00
quote 2.35 0.00 0.00 0.00 0.45 1.00 1,650 quote 0.00 0.00 0.00 575.90 583.90
quote 0.00 0.00 0.00 0.00 0.45 1,660 quote 0.00 0.00 0.00 586.10 593.50
quote 0.06 0.00 1.00 0.00 0.45 1.00 1,670 quote 0.00 0.00 0.00 595.00 603.50
quote 2.31 0.00 0.00 0.00 0.45 42.00 1,680 quote 0.00 0.00 0.00 606.10 613.50
quote 3.30 0.00 0.00 0.00 0.45 39.00 1,690 quote 0.00 0.00 0.00 616.20 623.50
quote 3.20 0.00 0.00 0.00 0.45 4.00 1,700 quote 0.00 0.00 0.00 625.40 633.40
quote 0.00 0.00 0.00 0.00 0.45 1,710 quote 0.00 0.00 0.00 635.10 643.50
quote 0.00 0.00 0.00 0.00 0.45 1,720 quote 0.00 0.00 0.00 645.60 653.90
quote 0.80 0.25 1.00 0.00 0.50 23.00 1,730 quote 607.90 0.00 1.00 655.00 663.50
quote 0.56 -0.82 7.00 0.00 0.50 7.00 1,740 quote 0.00 0.00 0.00 665.30 673.30
quote 0.00 0.00 0.00 0.00 0.50 1,750 quote 0.00 0.00 0.00 675.00 683.50
quote 0.00 0.00 0.00 0.00 0.45 1,760 quote 0.00 0.00 0.00 685.60 693.80
quote 0.00 0.00 0.00 0.00 0.45 1,770 quote 0.00 0.00 0.00 696.60 704.50
quote 0.00 0.00 0.00 0.00 0.50 1,780 quote 697.40 0.00 1.00 706.20 713.40
quote 0.05 0.00 42.00 0.00 0.05 64.00 1,790 quote 0.00 0.00 0.00 715.20 723.50
quote 0.15 -0.45 1.00 0.00 0.05 7.00 1,800 quote 0.00 0.00 0.00 725.10 733.50
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 542.10 549.90 525.00 quote 0.05 0.00 0.00 0.00 0.45 11.00
quote 677.72 0.00 0.00 537.40 544.50 3.00 530.00 quote 0.05 -0.05 1.00 0.00 0.45 40.00
quote 756.50 0.00 1.00 531.60 539.60 1.00 535.00 quote 0.05 0.00 10.00 0.00 0.45 10.00
quote 0.00 0.00 0.00 527.00 534.90 540.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 521.60 530.00 545.00 quote 0.10 0.00 0.00 0.00 0.45 2.00
quote 0.00 0.00 0.00 516.80 525.00 550.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 512.10 519.90 555.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 506.50 514.50 560.00 quote 0.00 0.00 0.00 0.00 0.45
quote 70.10 -185.70 2.00 59.60 64.80 14.00 1,035 quote 22.20 10.90 5.00 24.50 27.00 54.00
quote 69.95 -98.55 10.00 56.70 61.60 43.00 1,040 quote 24.60 14.29 32.00 26.90 29.10 117.00
quote 56.50 -12.00 5.00 53.40 58.50 20.00 1,045 quote 22.83 5.78 25.00 29.00 30.60 54.00
quote 55.10 -31.10 8.00 50.60 55.50 101.00 1,050 quote 31.60 15.60 63.00 31.10 32.60 570.00
quote 59.50 -25.60 16.00 47.90 51.50 12.00 1,055 quote 34.15 16.00 52.00 33.00 34.80 104.00
quote 47.00 -48.80 14.00 46.00 49.20 19.00 1,060 quote 36.60 19.03 183.00 35.20 37.40 241.00
quote 45.20 -31.12 5.00 42.40 47.00 19.00 1,065 quote 34.20 14.00 27.00 37.40 40.00 79.00
quote 41.00 -37.04 78.00 40.80 43.30 52.00 1,070 quote 41.40 20.71 44.00 39.90 42.30 247.00
quote 40.00 -49.10 72.00 38.20 41.70 54.00 1,075 quote 38.80 12.60 127.00 42.40 44.80 204.00
1,076 Current price as of 5/06/2021 02:52:18 PM
quote 39.00 -30.95 41.00 35.90 39.20 65.00 1,080 quote 42.41 21.21 21.00 44.90 47.60 287.00
quote 38.70 -35.90 97.00 33.70 36.70 42.00 1,085 quote 47.30 21.25 82.00 47.60 50.00 156.00
quote 34.20 -27.70 45.00 31.50 33.50 62.00 1,090 quote 42.20 14.25 55.00 50.40 52.70 139.00
quote 30.00 -42.70 39.00 29.50 31.30 31.00 1,095 quote 48.69 19.09 56.00 53.10 55.50 203.00
quote 27.80 -27.20 303.00 27.80 29.10 245.00 1,100 quote 51.00 19.41 162.00 56.40 58.40 671.00
quote 27.08 -25.52 23.00 25.50 28.20 44.00 1,105 quote 56.80 25.90 10.00 59.20 62.30 235.00
quote 26.50 -20.20 102.00 24.00 25.30 58.00 1,110 quote 58.84 22.84 1.00 61.60 65.80 163.00
quote 27.10 -19.51 21.00 22.20 23.50 33.00 1,115 quote 53.30 14.52 10.00 64.80 69.30 182.00
quote 21.00 -23.20 75.00 20.60 21.90 85.00 1,120 quote 65.00 23.97 23.00 68.40 72.60 325.00
quote 21.20 -20.30 39.00 19.10 20.30 80.00 1,125 quote 66.70 22.77 17.00 71.80 76.20 140.00
quote 23.77 -12.53 121.00 17.60 18.90 66.00 1,130 quote 73.10 26.40 27.00 75.50 78.70 155.00
quote 16.50 -17.80 21.00 16.30 17.50 49.00 1,135 quote 66.80 21.20 33.00 79.50 83.30 195.00
quote 16.80 -13.60 79.00 14.80 16.30 193.00 1,140 quote 68.80 17.25 76.00 83.00 86.40 313.00
quote 16.33 -15.97 31.00 13.60 15.10 137.00 1,145 quote 88.00 29.60 53.00 86.90 91.50 147.00
quote 13.50 -16.30 1,843 12.80 13.90 2,240 1,150 quote 88.60 31.87 92.00 91.10 95.30 272.00
quote 15.32 -15.48 43.00 11.50 13.70 80.00 1,155 quote 86.91 26.41 3.00 93.50 99.50 71.00
quote 11.10 -13.63 74.00 10.70 12.00 109.00 1,160 quote 93.80 30.10 25.00 98.00 102.00 219.00
quote 11.55 -14.05 45.00 9.80 10.90 91.00 1,165 quote 91.20 29.51 20.00 102.00 107.20 46.00
quote 12.20 -9.10 96.00 9.20 10.60 107.00 1,170 quote 94.20 25.09 25.00 107.00 111.80 113.00
quote 9.08 -13.02 1,039 8.50 9.50 1,235 1,175 quote 100.00 33.50 5.00 110.60 115.90 90.00
quote 10.76 -7.94 56.00 7.80 8.70 105.00 1,180 quote 105.80 33.25 4.00 115.30 119.40 178.00
quote 9.10 -13.70 33.00 7.00 8.20 45.00 1,185 quote 102.65 26.45 1.00 118.80 124.50 39.00
quote 8.69 -7.51 41.00 6.50 7.70 170.00 1,190 quote 126.03 46.24 3.00 123.10 129.20 96.00
quote 7.20 -12.31 41.00 5.90 6.80 96.00 1,195 quote 117.96 28.46 4.00 127.40 132.80 61.00
quote 6.10 -8.68 2,379 5.50 6.30 4,195 1,200 quote 122.36 46.36 15.00 132.40 137.10 1,750
quote 6.20 -7.95 21.00 5.00 5.80 59.00 1,205 quote 84.90 -0.30 2.00 136.90 141.80 60.00
quote 5.70 -5.40 33.00 4.70 5.50 204.00 1,210 quote 141.99 54.99 3.00 141.70 149.00 78.00
quote 5.60 -6.85 11.00 4.10 5.40 79.00 1,215 quote 146.10 53.80 1.00 145.90 152.60 117.00
quote 4.30 -6.78 50.00 3.80 4.70 220.00 1,220 quote 142.02 45.02 2.00 150.40 156.70 57.00
quote 5.04 -6.15 39.00 3.50 4.30 129.00 1,225 quote 100.55 -3.15 10.00 155.00 161.20 41.00
quote 4.10 -5.30 14.00 3.20 4.10 123.00 1,230 quote 101.39 -1.52 2.00 159.60 167.00 29.00
quote 3.94 -8.51 5.00 3.00 3.70 30.00 1,235 quote 92.55 12.64 1.00 164.30 171.30 42.00
quote 3.67 -3.83 37.00 2.65 3.40 212.00 1,240 quote 157.15 34.20 12.00 169.50 175.90 93.00
quote 3.60 -5.70 4.00 2.55 3.10 113.00 1,245 quote 161.94 43.32 1.00 173.80 180.80 167.00
quote 2.75 -4.05 749.00 2.50 2.90 974.00 1,250 quote 177.00 65.50 2.00 178.30 186.00 214.00
quote 3.08 -4.98 3.00 2.10 2.75 6.00 1,255 quote 130.40 12.15 1.00 183.60 191.50 3.00
quote 2.42 -4.28 9.00 1.85 2.40 12.00 1,265 quote 171.50 28.50 2.00 193.20 199.50 2.00
quote 2.45 -2.55 6.00 1.60 2.55 18.00 1,275 quote 142.40 0.00 32.00 202.80 210.00 32.00
quote 1.67 -3.33 12.00 1.40 1.85 23.00 1,285 quote 145.15 0.00 1.00 212.40 219.00 1.00
quote 1.71 -1.59 13.00 1.25 1.85 8.00 1,295 quote 146.94 40.84 1.00 222.10 229.90 8.00
quote 0.25 -0.84 1.00 0.00 0.50 206.00 1,700 quote 0.00 0.00 0.00 625.70 632.80
quote 1.75 0.00 0.00 0.00 0.50 1.00 1,710 quote 580.60 0.00 1.00 635.70 643.40
quote 3.30 0.00 0.00 0.00 0.50 15.00 1,720 quote 0.00 0.00 0.00 645.10 653.40
quote 2.30 0.00 0.00 0.00 0.45 26.00 1,730 quote 608.80 0.00 0.00 655.70 664.00
quote 0.00 0.00 0.00 0.00 0.45 1,740 quote 499.60 0.00 1.00 665.00 673.50
quote 0.50 -0.90 1.00 0.00 0.45 5.00 1,750 quote 0.00 0.00 0.00 676.60 683.50
quote 0.82 0.00 5.00 0.00 0.45 3.00 1,760 quote 0.00 0.00 0.00 685.70 694.00
quote 0.44 0.00 0.00 0.00 0.45 2.00 1,770 quote 570.90 0.00 0.00 695.00 703.50
quote 1.75 0.00 0.00 0.00 0.45 2.00 1,780 quote 0.00 0.00 0.00 706.60 713.40
quote 0.10 -0.76 10.00 0.00 0.45 11.00 1,790 quote 0.00 0.00 0.00 715.00 723.50
quote 0.50 -0.21 2.00 0.00 0.45 7.00 1,800 quote 725.80 184.10 1.00 725.10 733.50
quote 0.15 0.00 10.00 0.00 0.45 10.00 1,810 quote 0.00 0.00 0.00 736.10 743.50
quote 0.00 0.00 0.00 0.00 0.45 1,820 quote 0.00 0.00 0.00 745.40 753.10
quote 0.10 0.00 10.00 0.00 0.45 10.00 1,830 quote 0.00 0.00 0.00 755.40 763.50
quote 0.00 0.00 0.00 0.00 0.45 1,840 quote 0.00 0.00 0.00 766.60 773.50
quote 0.00 0.00 0.00 0.00 0.45 600.00 1,850 quote 0.00 0.00 0.00 775.00 783.50
quote 0.00 0.00 0.00 0.00 0.45 1,860 quote 0.00 0.00 0.00 785.10 793.40
quote 0.00 0.00 0.00 0.00 0.45 1,870 quote 0.00 0.00 0.00 795.00 803.50
quote 0.25 0.00 10.00 0.00 0.45 10.00 1,880 quote 0.00 0.00 0.00 805.00 813.50
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 507.00 514.90 560.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 496.50 504.70 570.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 487.00 495.50 580.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 477.00 484.50 590.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 465.60 473.40 600.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 457.00 465.40 610.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 447.00 455.50 620.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 437.00 445.80 630.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 427.00 435.90 640.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 417.00 425.40 650.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 407.00 415.50 660.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 397.00 405.50 670.00 quote 0.45 0.00 1.00 0.05 0.80 1.00
quote 0.00 0.00 0.00 387.00 396.00 680.00 quote 0.00 0.00 0.00 0.10 0.80
quote 0.00 0.00 0.00 377.00 385.40 690.00 quote 0.00 0.00 0.00 0.10 0.90
quote 0.00 0.00 0.00 367.50 375.00 700.00 quote 0.80 0.00 0.00 0.10 1.00 1.00
quote 0.00 0.00 0.00 357.50 366.00 710.00 quote 0.00 0.00 0.00 0.10 1.05
quote 0.00 0.00 0.00 347.50 356.50 720.00 quote 0.60 0.00 2.00 0.20 1.05 2.00
quote 0.00 0.00 0.00 337.50 345.50 730.00 quote 0.00 0.00 0.00 0.25 1.10
quote 0.00 0.00 0.00 327.50 335.50 740.00 quote 0.00 0.00 0.00 0.35 1.20
quote 0.00 0.00 0.00 317.60 325.80 750.00 quote 0.00 0.00 0.00 0.45 1.30
quote 381.10 0.00 1.00 307.00 314.40 1.00 760.00 quote 0.00 0.00 0.00 0.55 1.40
quote 0.00 0.00 0.00 298.00 306.40 770.00 quote 0.00 0.00 0.00 0.70 1.50
quote 0.00 0.00 0.00 287.50 295.50 780.00 quote 0.00 0.00 0.00 0.80 1.60
quote 0.00 0.00 0.00 277.60 284.70 790.00 quote 0.90 0.00 1.00 0.95 1.75 1.00
quote 437.50 0.00 2.00 268.50 276.80 2.00 800.00 quote 1.70 -0.05 1.00 1.10 2.25 27.00
quote 0.00 0.00 0.00 258.10 265.30 810.00 quote 3.39 1.09 3.00 1.30 2.20 3.00
quote 0.00 0.00 0.00 249.00 257.50 820.00 quote 0.45 0.00 0.00 1.50 2.65 1.00
quote 0.00 0.00 0.00 238.50 245.80 830.00 quote 0.35 -1.28 10.00 1.75 2.65 2.00
quote 0.00 0.00 0.00 228.50 235.60 840.00 quote 2.40 0.35 2.00 2.00 2.90 108.00
quote 238.00 0.00 1.00 219.00 226.50 850.00 quote 2.35 1.34 3.00 2.30 3.60 99.00
quote 0.00 0.00 0.00 210.00 218.50 860.00 quote 0.80 0.10 5.00 2.65 4.00 20.00
quote 0.00 0.00 0.00 200.50 208.70 870.00 quote 2.95 0.75 3.00 3.20 4.20 8.00
quote 0.00 0.00 0.00 191.00 199.50 880.00 quote 2.85 0.60 2.00 3.70 4.80 123.00
quote 0.00 0.00 0.00 181.00 189.20 890.00 quote 4.10 1.60 1.00 4.00 5.70 4.00
quote 260.00 0.00 0.00 172.00 181.00 1.00 900.00 quote 5.56 1.56 2.00 4.70 6.40 25.00
quote 203.00 0.00 1.00 163.00 171.90 1.00 910.00 quote 6.20 2.40 15.00 5.50 7.40 20.00
quote 0.00 0.00 0.00 154.00 162.50 920.00 quote 4.60 0.40 14.00 6.20 8.40 24.00
quote 0.00 0.00 0.00 145.00 153.50 930.00 quote 2.35 0.92 1.00 7.00 9.10 5.00
quote 0.00 0.00 0.00 135.60 143.50 940.00 quote 7.82 4.42 5.00 8.60 10.40 15.00
quote 198.62 32.62 10.00 127.20 135.40 11.00 950.00 quote 6.30 -1.51 2.00 9.80 12.20 45.00
quote 0.00 0.00 0.00 118.50 126.50 960.00 quote 9.57 3.91 17.00 11.00 14.30 22.00
quote 0.00 0.00 0.00 112.20 119.50 970.00 quote 12.00 -2.40 19.00 13.00 15.20 17.00
quote 0.00 0.00 0.00 103.80 111.40 980.00 quote 13.26 4.77 23.00 14.90 18.50 46.00
quote 0.00 0.00 0.00 96.30 103.60 990.00 quote 12.90 1.52 20.00 17.10 19.50 45.00
quote 94.00 -22.80 3.00 88.90 96.10 5.00 1,000 quote 18.28 8.08 7.00 19.40 22.20 49.00
quote 139.03 -8.47 5.00 81.60 87.60 6.00 1,010 quote 4.00 0.00 0.00 22.30 25.00 29.00
quote 79.99 -14.01 1.00 74.90 80.90 3.00 1,020 quote 24.80 12.10 6.00 25.50 28.30 123.00
quote 73.34 -31.04 1.00 68.10 74.40 3.00 1,030 quote 25.60 10.90 102.00 28.70 32.20 153.00
quote 110.50 -4.27 2.00 62.10 67.70 13.00 1,040 quote 26.80 10.70 2.00 32.20 36.10 56.00
quote 111.64 33.64 10.00 56.50 61.50 20.00 1,050 quote 22.60 -11.26 8.00 36.40 40.10 28.00
quote 67.00 -165.00 4.00 50.60 56.50 3.00 1,060 quote 41.30 8.18 2.00 40.60 44.30 21.00
quote 58.60 -0.11 59.00 46.50 52.00 3.00 1,070 quote 48.01 23.68 15.00 44.70 50.70 38.00
quote 47.84 -8.17 3.00 43.10 49.00 1.00 1,075 quote 48.58 18.58 5.00 47.60 53.00 14.00
1,076 Current price as of 5/06/2021 02:52:18 PM
quote 43.00 -9.00 23.00 42.20 46.30 9.00 1,080 quote 46.95 18.05 8.00 50.60 55.30 26.00
quote 45.10 -38.20 31.00 38.90 44.60 5.00 1,085 quote 46.00 17.00 2.00 52.90 58.70 10.00
quote 42.00 -13.40 31.00 37.10 41.50 6.00 1,090 quote 50.80 16.49 10.00 56.00 61.10 24.00
quote 42.40 -18.50 7.00 35.40 39.20 6.00 1,095 quote 36.26 -20.94 1.00 58.50 63.40 21.00
quote 37.77 -30.23 14.00 33.50 38.20 26.00 1,100 quote 52.50 15.90 3.00 61.60 66.00 49.00
quote 35.77 -35.22 2.00 31.60 36.30 2.00 1,105 quote 67.47 26.55 3.00 64.60 70.90 50.00
quote 33.90 -20.12 4.00 29.20 34.50 18.00 1,110 quote 59.17 19.17 10.00 67.70 73.80 41.00
quote 30.90 -15.70 1.00 27.50 32.80 8.00 1,115 quote 44.00 -10.00 1.00 71.10 76.70 8.00
quote 49.00 -7.00 1.00 27.10 31.50 13.00 1,118 quote 9.82 0.00 0.00 72.70 78.80 2.00
quote 31.00 -20.90 1.00 26.70 30.80 16.00 1,120 quote 71.96 23.74 2.00 74.60 80.60 12.00
quote 51.30 -113.70 1.00 24.90 30.10 3.00 1,123 quote 29.38 0.00 2.00 76.10 82.20 2.00
quote 27.06 -23.44 3.00 24.80 29.00 14.00 1,125 quote 49.95 -0.90 1.00 78.00 83.40 96.00
quote 69.80 0.00 0.00 23.80 28.40 1,128 quote 0.00 0.00 0.00 79.60 85.70
quote 25.75 -31.15 9.00 24.00 27.70 37.00 1,130 quote 74.93 22.33 2.00 81.60 87.00 8.00
quote 57.80 8.20 4.00 22.90 26.70 7.00 1,133 quote 48.00 -2.60 3.00 83.10 89.20 2.00
quote 27.80 -24.10 1.00 21.10 26.10 5.00 1,135 quote 84.61 34.49 1.00 84.70 90.90 9.00
quote 43.73 -11.42 1.00 21.00 25.40 6.00 1,138 quote 51.23 39.01 1.00 86.60 92.30 3.00
quote 26.00 -16.58 7.00 20.40 23.60 9.00 1,140 quote 77.57 19.97 10.00 89.00 94.20 129.00
quote 23.59 -32.61 1.00 19.40 23.40 9.00 1,143 quote 47.42 15.02 1.00 90.30 96.40 20.00
quote 21.71 -16.19 1.00 18.70 23.20 10.00 1,145 quote 75.07 54.26 3.00 92.10 98.20 20.00
quote 0.00 0.00 0.00 19.00 22.70 1,148 quote 62.00 0.00 2.00 94.10 100.00 1.00
quote 21.43 -19.67 20.00 17.90 21.90 56.00 1,150 quote 64.43 6.43 25.00 95.90 102.00 133.00
quote 43.00 -3.50 2.00 16.90 21.30 2.00 1,153 quote 59.59 0.00 0.00 97.90 103.80 1.00
quote 18.62 -25.08 6.00 16.60 20.60 10.00 1,155 quote 24.35 0.00 0.00 99.80 105.60 1.00
quote 0.00 0.00 0.00 15.80 20.20 1,158 quote 16.90 0.00 0.00 101.60 107.60 7.00
quote 39.50 5.19 4.00 15.70 19.40 7.00 1,160 quote 95.40 0.80 1.00 103.60 109.60 124.00
quote 18.80 -25.60 1.00 14.80 18.80 2.00 1,163 quote 34.60 11.14 9.00 105.50 112.40 9.00
quote 16.48 -9.36 1.00 14.80 18.20 4.00 1,165 quote 101.70 50.85 1.00 107.50 113.90 13.00
quote 37.70 12.88 1.00 14.60 17.40 3.00 1,168 quote 19.00 0.00 0.00 109.80 115.90 1.00
quote 16.70 -16.30 9.00 13.50 17.10 8.00 1,170 quote 88.00 14.40 4.00 111.60 117.50 41.00
quote 20.50 -2.74 1.00 13.10 16.50 4.00 1,173 quote 51.32 0.00 1.00 113.90 119.50 1.00
quote 38.30 -24.70 3.00 13.20 16.20 2.00 1,175 quote 52.80 22.20 5.00 115.70 123.80 6.00
quote 16.11 -19.89 1.00 12.80 15.70 4.00 1,178 quote 53.20 29.65 1.00 117.10 125.20 56.00
quote 13.50 -12.00 2.00 12.50 14.90 10.00 1,180 quote 111.13 55.98 1.00 119.30 126.80 5.00
quote 56.00 0.00 3.00 11.40 14.80 2.00 1,183 quote 55.72 30.97 19.00 120.50 129.00 74.00
quote 15.07 -13.33 2.00 10.90 14.40 6.00 1,185 quote 114.15 65.15 1.00 123.60 131.40 25.00
quote 14.14 -10.26 1.00 10.60 12.70 36.00 1,190 quote 114.63 56.48 3.00 126.50 135.00 10.00
quote 18.00 -36.00 1.00 9.90 11.90 17.00 1,195 quote 62.88 30.48 3.00 132.10 139.90 26.00
quote 10.80 -10.51 4.00 9.20 11.30 56.00 1,200 quote 92.00 0.58 4.00 136.00 143.30 19.00
quote 13.50 -7.50 1.00 8.70 11.00 6.00 1,205 quote 0.00 0.00 0.00 139.00 148.00
quote 10.15 -4.26 7.00 7.60 10.50 8.00 1,210 quote 34.00 -34.90 20.00 144.00 152.40 12.00
quote 27.10 3.48 3.00 7.30 9.80 10.00 1,215 quote 34.98 -78.52 1.00 148.50 156.50 3.00
quote 8.61 -11.49 10.00 7.00 9.20 20.00 1,220 quote 138.85 27.30 1.00 153.20 161.20 7.00
quote 8.23 -9.64 1.00 6.40 8.60 3.00 1,225 quote 115.90 42.20 4.00 157.00 165.50 6.00
quote 8.60 -11.50 9.00 5.70 8.30 17.00 1,230 quote 70.70 30.55 7.00 163.00 171.00 9.00
quote 35.71 -26.29 2.00 5.70 7.60 4.00 1,235 quote 73.35 0.00 7.00 166.10 174.90 7.00
quote 8.40 -5.30 6.00 5.30 7.10 8.00 1,240 quote 166.90 18.40 1.00 172.00 180.00 7.00
quote 12.70 -29.24 1.00 5.30 6.60 6.00 1,245 quote 155.00 67.01 2.00 176.00 184.00 7.00
quote 5.80 -5.79 108.00 4.50 6.00 27.00 1,250 quote 171.80 38.50 19.00 179.50 188.50 27.00
quote 12.50 -0.70 1.00 4.10 6.00 4.00 1,255 quote 185.22 115.22 5.00 184.50 193.00 24.00
quote 5.50 -5.57 2.00 3.90 5.40 7.00 1,260 quote 190.04 116.04 5.00 189.00 197.10
quote 5.90 -45.50 1.00 3.70 5.40 1.00 1,263 quote 96.40 0.00 1.00 191.50 199.90 1.00
quote 9.75 -50.90 1.00 3.60 5.20 3.00 1,265 quote 0.00 0.00 0.00 193.50 202.40
quote 4.80 -4.20 13.00 3.60 4.80 16.00 1,268 quote 0.00 0.00 0.00 196.00 204.70
quote 4.40 -4.60 4.00 3.50 4.70 24.00 1,270 quote 150.05 -22.55 1.00 198.50 207.00 3.00
quote 0.00 0.00 0.00 3.20 4.90 1.00 1,273 quote 0.00 0.00 0.00 201.00 209.50
quote 7.90 -13.60 1.00 3.10 4.80 12.00 1,275 quote 73.50 0.00 0.00 203.00 212.00 4.00
quote 0.00 0.00 0.00 3.10 4.60 1,278 quote 0.00 0.00 0.00 205.50 214.50
quote 4.50 -3.50 1.00 2.90 4.10 23.00 1,280 quote 121.96 46.71 10.00 208.00 217.00 16.00
quote 18.80 -11.06 1.00 2.85 4.20 1.00 1,283 quote 0.00 0.00 0.00 210.50 219.00
quote 8.80 0.00 1.00 2.75 4.00 1.00 1,285 quote 0.00 0.00 0.00 213.00 221.20
quote 0.00 0.00 0.00 2.65 3.80 1,288 quote 0.00 0.00 0.00 215.00 224.00
quote 7.00 -2.80 6.00 2.55 3.80 13.00 1,290 quote 179.47 102.17 5.00 217.50 225.80 2.00
quote 0.00 0.00 0.00 2.50 3.80 1,293 quote 0.00 0.00 0.00 220.10 229.00
quote 9.90 1.00 1.00 2.45 3.50 3.00 1,295 quote 0.00 0.00 0.00 222.50 231.00
quote 0.00 0.00 0.00 2.30 3.60 1,298 quote 0.00 0.00 0.00 225.00 233.50
quote 3.20 -2.10 17.00 2.25 3.50 82.00 1,300 quote 176.98 0.98 1.00 227.00 235.90 4.00
quote 6.70 1.00 1.00 2.15 3.30 3.00 1,303 quote 0.00 0.00 0.00 229.50 237.80
quote 0.00 0.00 0.00 2.10 3.10 1,305 quote 142.56 0.00 10.00 232.10 240.90 10.00
quote 0.00 0.00 0.00 2.00 3.30 1,308 quote 0.00 0.00 0.00 234.50 243.20
quote 4.00 -3.86 1.00 1.95 3.00 5.00 1,310 quote 98.45 11.55 1.00 237.30 245.50 1.00
quote 2.55 0.00 30.00 1.90 3.20 1,313 quote 0.00 0.00 0.00 239.60 247.90
quote 0.00 0.00 0.00 1.80 2.95 1,315 quote 85.50 0.00 0.00 242.00 250.50 1.00
quote 2.38 -2.92 4.00 1.70 2.95 20.00 1,320 quote 93.65 0.00 0.00 246.70 255.40 1.00
quote 0.00 0.00 0.00 1.50 2.80 1,325 quote 0.00 0.00 0.00 251.60 259.50
quote 2.50 -2.50 1.00 1.40 2.70 22.00 1,330 quote 0.00 0.00 0.00 256.50 265.00
quote 0.00 0.00 0.00 1.35 2.55 20.00 1,335 quote 0.00 0.00 0.00 261.50 270.00
quote 6.10 -8.89 1.00 1.20 2.45 2.00 1,340 quote 0.00 0.00 0.00 266.10 275.00
quote 9.50 -20.47 1.00 1.10 2.35 2.00 1,345 quote 0.00 0.00 0.00 271.50 280.00
quote 2.08 -1.19 6.00 1.10 2.25 19.00 1,350 quote 105.00 0.00 2.00 276.60 284.90 1.00
quote 4.60 -0.60 1.00 0.95 2.15 2.00 1,355 quote 0.00 0.00 0.00 281.60 290.00
quote 0.00 0.00 0.00 1.00 2.05 1,360 quote 0.00 0.00 0.00 287.50 295.40
quote 3.40 0.00 2.00 0.95 1.90 13.00 1,370 quote 0.00 0.00 0.00 296.60 304.90
quote 3.80 -3.28 1.00 0.80 1.75 16.00 1,380 quote 0.00 0.00 0.00 306.00 314.50
quote 3.10 -0.20 1.00 0.70 1.65 5.00 1,390 quote 0.00 0.00 0.00 316.00 324.50
quote 1.10 -0.90 38.00 0.60 1.55 69.00 1,400 quote 243.00 106.88 4.00 326.10 334.40 4.00
quote 2.09 -5.45 4.00 0.50 1.45 6.00 1,410 quote 0.00 0.00 0.00 335.60 344.00
quote 1.10 -1.40 1.00 0.40 1.35 5.00 1,420 quote 0.00 0.00 0.00 345.50 354.00
quote 0.85 -4.60 1.00 0.40 1.30 3.00 1,430 quote 0.00 0.00 0.00 355.50 364.00
quote 0.75 -0.60 3.00 0.35 1.25 4.00 1,440 quote 0.00 0.00 0.00 367.10 374.00
quote 0.75 -0.45 1.00 0.25 1.20 9.00 1,450 quote 0.00 0.00 0.00 375.50 385.00
quote 0.85 -4.18 1.00 0.20 1.15 2.00 1,460 quote 0.00 0.00 0.00 385.50 394.00
quote 4.40 -3.30 3.00 0.20 1.10 11.00 1,470 quote 0.00 0.00 0.00 396.20 404.40
quote 1.45 -2.15 1.00 0.15 1.05 8.00 1,480 quote 0.00 0.00 0.00 405.00 414.00
quote 0.55 -0.70 1.00 0.05 1.00 11.00 1,490 quote 0.00 0.00 0.00 415.00 424.00
quote 0.60 -0.50 3.00 0.05 1.00 24.00 1,500 quote 0.00 0.00 0.00 425.00 434.00
quote 11.20 7.90 2.00 0.05 0.95 2.00 1,510 quote 0.00 0.00 0.00 436.20 444.00
quote 1.05 -6.25 3.00 0.05 0.95 26.00 1,520 quote 0.00 0.00 0.00 445.10 454.40
quote 1.05 -2.88 1.00 0.05 0.90 3.00 1,530 quote 0.00 0.00 0.00 456.10 465.00
quote 9.50 0.00 0.00 0.05 0.90 1.00 1,540 quote 0.00 0.00 0.00 466.00 475.00
quote 0.50 -6.40 1.00 0.00 0.85 4.00 1,550 quote 448.40 0.00 1.00 476.00 484.90
quote 0.00 0.00 0.00 0.05 0.85 1,560 quote 0.00 0.00 0.00 485.00 495.00
quote 1.75 -4.45 3.00 0.00 0.85 3.00 1,570 quote 0.00 0.00 0.00 495.20 503.50
quote 0.75 -0.75 1.00 0.00 0.80 8.00 1,580 quote 0.00 0.00 0.00 505.00 513.50
quote 5.20 0.00 0.00 0.00 0.80 4.00 1,590 quote 0.00 0.00 0.00 515.00 523.50
quote 0.45 0.00 1.00 0.00 0.80 10.00 1,600 quote 0.00 0.00 0.00 525.00 533.50
quote 0.00 0.00 0.00 0.00 0.75 1,610 quote 0.00 0.00 0.00 536.00 544.00
quote 4.48 0.00 1.00 0.00 0.75 1.00 1,620 quote 0.00 0.00 0.00 545.00 553.50
quote 0.00 0.00 0.00 0.00 0.75 1,630 quote 0.00 0.00 0.00 555.70 563.90
quote 0.00 0.00 0.00 0.00 0.75 1,640 quote 0.00 0.00 0.00 565.00 573.50
quote 0.00 0.00 0.00 0.00 0.70 1,650 quote 0.00 0.00 0.00 575.00 583.50
quote 3.10 0.00 0.00 0.00 0.70 1.00 1,660 quote 0.00 0.00 0.00 585.70 593.80
quote 0.00 0.00 0.00 0.00 0.70 1,670 quote 0.00 0.00 0.00 595.40 603.40
quote 0.00 0.00 0.00 0.00 0.65 1,680 quote 0.00 0.00 0.00 605.00 613.50
quote 0.00 0.00 0.00 0.00 0.65 1,690 quote 0.00 0.00 0.00 615.00 623.20
quote 2.40 0.00 0.00 0.00 0.65 74.00 1,700 quote 0.00 0.00 0.00 625.70 633.90
quote 0.00 0.00 0.00 0.00 0.65 1,710 quote 0.00 0.00 0.00 635.00 643.50
quote 0.00 0.00 0.00 0.00 0.60 1,720 quote 0.00 0.00 0.00 646.00 654.00
quote 0.00 0.00 0.00 0.00 0.60 1,730 quote 0.00 0.00 0.00 655.20 663.50
quote 0.00 0.00 0.00 0.00 0.60 1,740 quote 0.00 0.00 0.00 665.60 674.00
quote 0.00 0.00 0.00 0.00 0.55 1,750 quote 0.00 0.00 0.00 675.50 683.50
quote 0.00 0.00 0.00 0.00 0.55 1,760 quote 0.00 0.00 0.00 685.60 694.00
quote 0.00 0.00 0.00 0.00 0.55 1,770 quote 0.00 0.00 0.00 695.00 703.50
quote 0.00 0.00 0.00 0.00 0.55 1,780 quote 0.00 0.00 0.00 705.50 713.50
quote 0.35 -2.04 3.00 0.00 0.55 3.00 1,790 quote 0.00 0.00 0.00 715.60 724.00
quote 0.55 -0.40 2.00 0.00 0.50 2.00 1,800 quote 0.00 0.00 0.00 725.50 733.50
quote 0.00 0.00 0.00 0.00 0.50 1,810 quote 0.00 0.00 0.00 735.00 743.50
quote 0.00 0.00 0.00 0.00 0.50 1,820 quote 0.00 0.00 0.00 745.50 753.50
quote 0.00 0.00 0.00 0.00 0.50 1,830 quote 0.00 0.00 0.00 755.70 764.00
quote 0.00 0.00 0.00 0.00 0.50 1,840 quote 0.00 0.00 0.00 765.00 773.40
quote 0.00 0.00 0.00 0.00 0.50 1,850 quote 0.00 0.00 0.00 775.60 784.00
quote 0.00 0.00 0.00 0.00 0.50 1,860 quote 0.00 0.00 0.00 785.70 793.90
quote 0.00 0.00 0.00 0.00 0.50 1,870 quote 0.00 0.00 0.00 795.50 803.50
quote 0.00 0.00 0.00 0.00 0.50 1,880 quote 0.00 0.00 0.00 805.70 814.00
quote 0.00 0.00 0.00 0.00 0.50 1,890 quote 0.00 0.00 0.00 816.00 823.90

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.