OPTION CHAIN FOR AMAZON.COM INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires July 1, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 48.09 | 3.49 | 29.00 | 49.10 | 49.95 | 69.00 | 60.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 3,097 |
| quote | 43.20 | 2.40 | 14.00 | 44.10 | 44.90 | 21.00 | 65.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 728.00 |
| quote | 43.55 | 0.00 | 0.00 | 42.10 | 42.95 | 1.00 | 67.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 192.00 |
| quote | 0.00 | 0.00 | 0.00 | 41.10 | 42.00 | 68.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 51.00 | |
| quote | 40.20 | 0.00 | 0.00 | 40.10 | 41.00 | 1.00 | 69.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 126.00 |
| quote | 39.35 | -0.14 | 1.00 | 39.10 | 40.00 | 6.00 | 70.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 506.00 |
| quote | 36.25 | 3.35 | 57.00 | 38.10 | 38.95 | 66.00 | 71.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.01 | 84.00 |
| quote | 0.00 | 0.00 | 0.00 | 37.10 | 38.00 | 72.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 221.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.10 | 37.00 | 73.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 200.00 | |
| quote | 35.10 | 0.00 | 1.00 | 35.10 | 36.00 | 1.00 | 74.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 102.00 |
| quote | 39.83 | 11.42 | 50.00 | 34.10 | 34.95 | 70.00 | 75.00 | quote | 0.01 | 0.00 | 38.00 | 0.00 | 0.01 | 571.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.10 | 33.95 | 26.00 | 76.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 392.00 |
| quote | 25.30 | 0.00 | 0.00 | 32.10 | 33.00 | 5.00 | 77.00 | quote | 0.01 | -0.06 | 10.00 | 0.00 | 0.01 | 120.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.10 | 31.95 | 78.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 194.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.10 | 31.00 | 79.00 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 814.00 | |
| quote | 27.40 | -2.30 | 2.00 | 29.10 | 30.00 | 17.00 | 80.00 | quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.01 | 2,229 |
| quote | 35.00 | 7.40 | 1.00 | 28.10 | 29.00 | 1.00 | 81.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 431.00 |
| quote | 24.55 | 0.00 | 0.00 | 27.10 | 28.00 | 8.00 | 82.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 732.00 |
| quote | 24.80 | -6.60 | 1.00 | 26.10 | 27.00 | 11.00 | 83.00 | quote | 0.01 | -0.01 | 79.00 | 0.00 | 0.01 | 579.00 |
| quote | 25.30 | 0.00 | 0.00 | 25.10 | 26.00 | 3.00 | 84.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 389.00 |
| quote | 23.60 | 1.60 | 1.00 | 24.10 | 24.85 | 106.00 | 85.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 1,990 |
| quote | 17.50 | 0.00 | 0.00 | 23.10 | 23.95 | 4.00 | 86.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 656.00 |
| quote | 21.05 | -0.50 | 5.00 | 22.15 | 22.85 | 104.00 | 87.00 | quote | 0.02 | 0.01 | 10.00 | 0.00 | 0.01 | 272.00 |
| quote | 18.80 | 0.25 | 23.00 | 21.15 | 21.85 | 171.00 | 88.00 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 1,124 |
| quote | 21.35 | 0.00 | 0.00 | 20.10 | 20.95 | 47.00 | 89.00 | quote | 0.01 | -0.01 | 178.00 | 0.00 | 0.01 | 775.00 |
| quote | 19.57 | 2.87 | 23.00 | 19.15 | 19.85 | 284.00 | 90.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 3,291 |
| quote | 13.25 | -11.10 | 8.00 | 18.10 | 18.95 | 19.00 | 91.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 888.00 |
| quote | 17.30 | 3.36 | 2.00 | 17.10 | 17.95 | 6.00 | 92.00 | quote | 0.01 | 0.00 | 40.00 | 0.00 | 0.01 | 2,236 |
| quote | 13.78 | -0.22 | 2.00 | 16.10 | 16.95 | 91.00 | 93.00 | quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 5,285 |
| quote | 14.20 | 1.80 | 6.00 | 15.10 | 15.80 | 92.00 | 94.00 | quote | 0.01 | 0.00 | 33.00 | 0.00 | 0.01 | 3,453 |
| quote | 14.42 | 2.77 | 60.00 | 14.15 | 14.85 | 199.00 | 95.00 | quote | 0.01 | -0.01 | 386.00 | 0.00 | 0.01 | 17,269 |
| quote | 11.00 | 0.75 | 3.00 | 13.15 | 13.85 | 65.00 | 96.00 | quote | 0.02 | 0.00 | 44.00 | 0.00 | 0.01 | 2,409 |
| quote | 12.50 | 4.65 | 10.00 | 12.20 | 12.90 | 337.00 | 97.00 | quote | 0.01 | -0.02 | 59.00 | 0.00 | 0.01 | 2,155 |
| quote | 10.75 | 2.30 | 17.00 | 11.10 | 11.85 | 103.00 | 98.00 | quote | 0.01 | -0.03 | 763.00 | 0.00 | 0.01 | 10,596 |
| quote | 10.10 | 3.30 | 624.00 | 10.10 | 10.90 | 880.00 | 99.00 | quote | 0.01 | -0.04 | 584.00 | 0.00 | 0.01 | 4,442 |
| quote | 9.42 | 3.12 | 3,988 | 9.30 | 9.75 | 3,726 | 100.00 | quote | 0.01 | -0.06 | 2,803 | 0.00 | 0.01 | 20,221 |
| quote | 8.20 | 3.20 | 4,996 | 8.15 | 8.75 | 5,308 | 101.00 | quote | 0.01 | -0.08 | 637.00 | 0.00 | 0.01 | 2,836 |
| quote | 8.00 | 3.35 | 102.00 | 7.60 | 8.30 | 426.00 | 101.50 | quote | 0.01 | -0.14 | 1,099 | 0.00 | 0.01 | 1,449 |
| quote | 7.73 | 3.28 | 114.00 | 7.35 | 8.05 | 507.00 | 101.75 | quote | 0.01 | -0.14 | 593.00 | 0.00 | 0.01 | 932.00 |
| quote | 7.49 | 3.34 | 4,067 | 7.15 | 7.85 | 6,120 | 102.00 | quote | 0.01 | -0.15 | 2,980 | 0.00 | 0.01 | 8,470 |
| quote | 7.08 | 3.03 | 291.00 | 6.90 | 7.60 | 362.00 | 102.25 | quote | 0.01 | -0.17 | 479.00 | 0.00 | 0.01 | 1,123 |
| quote | 6.82 | 2.62 | 117.00 | 6.75 | 7.30 | 394.00 | 102.50 | quote | 0.01 | -0.18 | 1,107 | 0.00 | 0.01 | 1,772 |
| quote | 6.60 | 3.25 | 102.00 | 6.35 | 7.05 | 847.00 | 102.75 | quote | 0.01 | -0.21 | 449.00 | 0.00 | 0.01 | 947.00 |
| quote | 6.50 | 3.30 | 16,885 | 6.25 | 6.85 | 24,429 | 103.00 | quote | 0.01 | -0.23 | 3,400 | 0.00 | 0.01 | 3,816 |
| quote | 6.05 | 3.05 | 155.00 | 5.90 | 6.60 | 463.00 | 103.25 | quote | 0.01 | -0.31 | 331.00 | 0.00 | 0.01 | 1,814 |
| quote | 5.70 | 2.70 | 503.00 | 5.65 | 6.30 | 570.00 | 103.50 | quote | 0.01 | -0.32 | 570.00 | 0.00 | 0.01 | 1,963 |
| quote | 5.57 | 2.83 | 266.00 | 5.45 | 6.05 | 467.00 | 103.75 | quote | 0.03 | -0.37 | 3,446 | 0.00 | 0.01 | 4,161 |
| quote | 5.51 | 2.94 | 3,749 | 5.25 | 5.80 | 8,413 | 104.00 | quote | 0.01 | -0.44 | 7,567 | 0.00 | 0.01 | 8,273 |
| quote | 5.10 | 2.88 | 480.00 | 4.95 | 5.55 | 816.00 | 104.25 | quote | 0.01 | -0.54 | 806.00 | 0.00 | 0.01 | 1,180 |
| quote | 5.02 | 2.99 | 518.00 | 4.70 | 5.30 | 579.00 | 104.50 | quote | 0.01 | -0.54 | 842.00 | 0.00 | 0.01 | 2,374 |
| quote | 4.80 | 2.81 | 648.00 | 4.55 | 5.25 | 816.00 | 104.75 | quote | 0.01 | -0.62 | 684.00 | 0.00 | 0.01 | 1,376 |
| quote | 4.49 | 2.65 | 14,390 | 4.25 | 4.70 | 35,236 | 105.00 | quote | 0.01 | -0.71 | 57,815 | 0.00 | 0.01 | 37,141 |
| quote | 4.37 | 2.85 | 801.00 | 4.00 | 4.75 | 1,987 | 105.25 | quote | 0.01 | -0.80 | 3,392 | 0.00 | 0.01 | 1,676 |
| quote | 3.95 | 2.30 | 920.00 | 3.75 | 4.25 | 1,200 | 105.50 | quote | 0.01 | -0.88 | 5,737 | 0.00 | 0.01 | 4,970 |
| quote | 3.70 | 2.41 | 1,355 | 3.50 | 3.95 | 656.00 | 105.75 | quote | 0.01 | -0.98 | 3,025 | 0.00 | 0.01 | 1,464 |
| quote | 3.49 | 2.23 | 6,028 | 3.15 | 3.75 | 6,377 | 106.00 | quote | 0.01 | -0.89 | 25,067 | 0.00 | 0.01 | 13,971 |
| quote | 3.00 | 1.81 | 2,962 | 2.93 | 3.55 | 1,062 | 106.25 | quote | 0.01 | -1.30 | 2,962 | 0.00 | 0.01 | 1,241 |
| quote | 2.95 | 1.92 | 3,660 | 2.73 | 3.20 | 1,934 | 106.50 | quote | 0.01 | -1.49 | 11,120 | 0.00 | 0.01 | 2,580 |
| quote | 2.75 | 1.81 | 3,618 | 2.43 | 2.97 | 1,528 | 106.75 | quote | 0.01 | -1.64 | 6,305 | 0.00 | 0.01 | 1,408 |
| quote | 2.75 | 1.90 | 15,869 | 2.30 | 2.74 | 4,406 | 107.00 | quote | 0.01 | -1.73 | 38,538 | 0.00 | 0.01 | 5,802 |
| quote | 2.20 | 1.40 | 5,319 | 1.97 | 2.56 | 1,463 | 107.25 | quote | 0.01 | -1.94 | 5,454 | 0.00 | 0.01 | 2,046 |
| quote | 2.10 | 1.38 | 9,638 | 1.78 | 2.31 | 2,637 | 107.50 | quote | 0.01 | -1.99 | 16,516 | 0.00 | 0.01 | 3,365 |
| quote | 1.62 | 1.12 | 8,706 | 1.48 | 1.97 | 1,647 | 107.75 | quote | 0.01 | -2.39 | 8,801 | 0.00 | 0.01 | 1,081 |
| quote | 1.55 | 1.07 | 35,712 | 1.21 | 1.76 | 10,616 | 108.00 | quote | 0.02 | -2.37 | 27,761 | 0.00 | 0.01 | 2,894 |
| quote | 1.20 | 0.81 | 9,053 | 1.09 | 1.58 | 1,211 | 108.25 | quote | 0.01 | -2.60 | 6,146 | 0.00 | 0.01 | 1,383 |
| quote | 0.98 | 0.63 | 10,252 | 0.77 | 1.25 | 1,360 | 108.50 | quote | 0.01 | -2.94 | 8,009 | 0.00 | 0.01 | 1,700 |
| quote | 0.82 | 0.52 | 4,682 | 0.42 | 1.00 | 1,455 | 108.75 | quote | 0.01 | -3.12 | 5,258 | 0.00 | 0.01 | 1,577 |
| quote | 0.51 | 0.28 | 37,411 | 0.44 | 0.57 | 8,130 | 109.00 | quote | 0.02 | -3.14 | 9,097 | 0.00 | 0.01 | 2,892 |
| quote | 0.30 | 0.10 | 5,907 | 0.09 | 0.40 | 1,184 | 109.25 | quote | 0.01 | -3.34 | 7,750 | 0.00 | 0.01 | 1,112 |
| quote | 0.15 | -0.04 | 11,610 | 0.05 | 0.18 | 3,017 | 109.50 | quote | 0.08 | -3.67 | 4,963 | 0.03 | 0.11 | 2,009 |
| 109.56 | Current price as of 7/01/2022 04:00:01 PM | |||||||||||||
| quote | 0.03 | -0.12 | 11,626 | 0.01 | 0.05 | 1,204 | 109.75 | quote | 0.26 | -3.79 | 1,070 | 0.05 | 0.39 | 1,832 |
| quote | 0.01 | -0.14 | 35,810 | 0.00 | 0.01 | 12,199 | 110.00 | quote | 0.43 | -3.57 | 5,055 | 0.30 | 0.72 | 5,998 |
| quote | 0.01 | -0.11 | 2,777 | 0.00 | 0.01 | 1,548 | 110.25 | quote | 0.82 | -3.63 | 1,078 | 0.43 | 0.97 | 499.00 |
| quote | 0.01 | -0.08 | 1,788 | 0.00 | 0.01 | 1,862 | 110.50 | quote | 1.10 | -3.65 | 2,257 | 0.72 | 1.29 | 2,583 |
| quote | 0.01 | -0.11 | 1,893 | 0.00 | 0.01 | 2,374 | 110.75 | quote | 1.20 | -3.55 | 230.00 | 0.86 | 1.66 | 1,649 |
| quote | 0.01 | -0.08 | 4,796 | 0.00 | 0.01 | 8,467 | 111.00 | quote | 1.47 | -3.53 | 694.00 | 1.16 | 1.76 | 6,382 |
| quote | 0.01 | -0.12 | 752.00 | 0.00 | 0.01 | 1,133 | 111.25 | quote | 1.82 | -3.68 | 77.00 | 1.44 | 2.10 | 2,556 |
| quote | 0.01 | -0.04 | 3,113 | 0.00 | 0.01 | 3,472 | 111.50 | quote | 2.12 | -3.33 | 86.00 | 1.64 | 2.35 | 882.00 |
| quote | 0.02 | -0.06 | 188.00 | 0.00 | 0.01 | 4,261 | 111.75 | quote | 2.37 | -2.93 | 117.00 | 1.96 | 2.63 | 759.00 |
| quote | 0.01 | -0.04 | 2,426 | 0.00 | 0.01 | 8,575 | 112.00 | quote | 2.59 | -3.41 | 462.00 | 2.30 | 2.70 | 7,591 |
| quote | 0.01 | -0.07 | 766.00 | 0.00 | 0.01 | 1,743 | 112.25 | quote | 2.98 | -2.62 | 33.00 | 2.50 | 3.15 | 1,821 |
| quote | 0.01 | -0.03 | 1,052 | 0.00 | 0.01 | 2,559 | 112.50 | quote | 3.04 | -2.64 | 207.00 | 2.66 | 3.40 | 541.00 |
| quote | 0.01 | -0.03 | 319.00 | 0.00 | 0.01 | 1,766 | 112.75 | quote | 3.60 | -2.38 | 102.00 | 2.92 | 3.65 | 506.00 |
| quote | 0.01 | -0.02 | 1,032 | 0.00 | 0.01 | 5,311 | 113.00 | quote | 3.54 | -2.96 | 344.00 | 3.10 | 3.80 | 8,414 |
| quote | 0.01 | -0.03 | 90.00 | 0.00 | 0.01 | 1,015 | 113.25 | quote | 4.76 | -2.18 | 109.00 | 3.40 | 4.10 | 1,132 |
| quote | 0.01 | -0.02 | 1,014 | 0.00 | 0.01 | 3,741 | 113.50 | quote | 4.20 | -2.84 | 69.00 | 3.75 | 4.35 | 742.00 |
| quote | 0.01 | -0.02 | 897.00 | 0.00 | 0.01 | 3,742 | 113.75 | quote | 4.14 | -2.76 | 44.00 | 3.90 | 4.55 | 926.00 |
| quote | 0.01 | -0.01 | 1,465 | 0.00 | 0.01 | 9,104 | 114.00 | quote | 4.60 | -3.45 | 926.00 | 4.15 | 4.75 | 4,164 |
| quote | 0.01 | -0.01 | 468.00 | 0.00 | 0.01 | 1,842 | 114.25 | quote | 4.79 | -3.41 | 72.00 | 4.40 | 5.15 | 1,688 |
| quote | 0.01 | -0.02 | 893.00 | 0.00 | 0.01 | 3,007 | 114.50 | quote | 5.19 | -3.46 | 93.00 | 4.50 | 5.40 | 732.00 |
| quote | 0.01 | -0.02 | 328.00 | 0.00 | 0.01 | 2,608 | 114.75 | quote | 5.20 | -2.90 | 22.00 | 4.90 | 5.55 | 571.00 |
| quote | 0.01 | -0.01 | 4,041 | 0.00 | 0.01 | 19,290 | 115.00 | quote | 5.55 | -3.55 | 735.00 | 5.15 | 5.85 | 5,747 |
| quote | 0.01 | 0.00 | 983.00 | 0.00 | 0.01 | 8,919 | 116.00 | quote | 6.51 | -2.69 | 250.00 | 6.20 | 6.90 | 1,371 |
| quote | 0.01 | 0.00 | 529.00 | 0.00 | 0.01 | 17,226 | 117.00 | quote | 7.45 | -2.76 | 142.00 | 7.20 | 7.85 | 610.00 |
| quote | 0.01 | 0.00 | 84.00 | 0.00 | 0.01 | 4,082 | 117.50 | quote | 8.27 | -2.99 | 46.00 | 7.60 | 8.30 | 343.00 |
| quote | 0.01 | 0.00 | 450.00 | 0.00 | 0.01 | 14,570 | 118.00 | quote | 8.35 | -3.65 | 94.00 | 8.20 | 8.90 | 598.00 |
| quote | 0.01 | -0.01 | 60.00 | 0.00 | 0.01 | 1,267 | 118.25 | quote | 10.57 | -0.63 | 4.00 | 8.35 | 9.15 | 168.00 |
| quote | 0.01 | -0.01 | 22.00 | 0.00 | 0.01 | 1,904 | 118.50 | quote | 10.83 | 1.63 | 4.00 | 8.60 | 9.40 | 348.00 |
| quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 1,988 | 118.75 | quote | 9.20 | -0.55 | 10.00 | 8.90 | 9.60 | 309.00 |
| quote | 0.01 | 0.00 | 765.00 | 0.00 | 0.01 | 7,099 | 119.00 | quote | 9.58 | -2.77 | 234.00 | 9.15 | 9.85 | 528.00 |
| quote | 0.01 | 0.00 | 17.00 | 0.00 | 0.01 | 942.00 | 119.25 | quote | 10.45 | -2.50 | 4.00 | 9.40 | 10.15 | 95.00 |
| quote | 0.01 | 0.00 | 226.00 | 0.00 | 0.01 | 911.00 | 119.50 | quote | 10.18 | -5.52 | 18.00 | 9.65 | 10.35 | 107.00 |
| quote | 0.01 | -0.01 | 4.00 | 0.00 | 0.01 | 1,255 | 119.75 | quote | 13.55 | 2.80 | 3.00 | 9.85 | 10.65 | 7.00 |
| quote | 0.01 | 0.00 | 829.00 | 0.00 | 0.01 | 17,566 | 120.00 | quote | 10.75 | -2.85 | 118.00 | 10.15 | 10.85 | 406.00 |
| quote | 0.01 | -0.01 | 41.00 | 0.00 | 0.01 | 2,077 | 120.25 | quote | 13.50 | 3.55 | 2.00 | 10.35 | 11.15 | 6.00 |
| quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 3,743 | 120.50 | quote | 11.12 | -2.78 | 48.00 | 10.60 | 11.40 | 234.00 |
| quote | 0.01 | 0.00 | 32.00 | 0.00 | 0.01 | 1,805 | 120.75 | quote | 12.77 | 2.22 | 1.00 | 10.85 | 11.65 | 22.00 |
| quote | 0.01 | 0.00 | 331.00 | 0.00 | 0.01 | 11,169 | 121.00 | quote | 11.20 | -3.55 | 25.00 | 11.15 | 11.85 | 57.00 |
| quote | 0.01 | 0.00 | 80.00 | 0.00 | 0.01 | 3,202 | 121.25 | quote | 14.36 | 2.21 | 7.00 | 11.35 | 12.15 | 95.00 |
| quote | 0.01 | -0.01 | 38.00 | 0.00 | 0.01 | 1,051 | 121.50 | quote | 12.43 | -2.81 | 8.00 | 11.60 | 12.40 | 64.00 |
| quote | 0.01 | 0.00 | 111.00 | 0.00 | 0.01 | 445.00 | 121.75 | quote | 14.10 | 5.65 | 21.00 | 11.85 | 12.65 | 7.00 |
| quote | 0.01 | 0.00 | 316.00 | 0.00 | 0.01 | 3,529 | 122.00 | quote | 13.77 | -5.02 | 62.00 | 12.10 | 12.90 | 123.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 465.00 | 122.25 | quote | 13.95 | 4.75 | 358.00 | 12.35 | 13.15 | 21.00 |
| quote | 0.01 | 0.00 | 90.00 | 0.00 | 0.01 | 1,746 | 122.50 | quote | 12.80 | -2.28 | 209.00 | 12.55 | 13.40 | 637.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 707.00 | 122.75 | quote | 15.10 | 6.50 | 35.00 | 12.85 | 13.65 | 1.00 |
| quote | 0.01 | 0.00 | 269.00 | 0.00 | 0.01 | 2,732 | 123.00 | quote | 14.44 | -2.71 | 12.00 | 13.10 | 13.90 | 55.00 |
| quote | 0.01 | -0.01 | 411.00 | 0.00 | 0.01 | 1,132 | 123.25 | quote | 15.15 | 5.55 | 11.00 | 13.30 | 14.15 | 103.00 |
| quote | 0.01 | 0.00 | 66.00 | 0.00 | 0.01 | 1,024 | 123.50 | quote | 18.80 | 4.43 | 2.00 | 13.60 | 14.40 | 41.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 586.00 | 123.75 | quote | 14.72 | 1.77 | 52.00 | 13.85 | 14.65 | 1.00 |
| quote | 0.01 | 0.00 | 76.00 | 0.00 | 0.01 | 2,283 | 124.00 | quote | 15.41 | -0.34 | 41.00 | 14.10 | 14.90 | 35.00 |
| quote | 0.01 | 0.00 | 74.00 | 0.00 | 0.01 | 385.00 | 124.25 | quote | 19.55 | 8.40 | 7.00 | 14.35 | 15.15 | 7.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 1,904 | 124.50 | quote | 18.05 | 7.55 | 120.00 | 14.60 | 15.40 | 1.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 968.00 | 124.75 | quote | 14.05 | 4.20 | 5.00 | 14.80 | 15.65 | 35.00 |
| quote | 0.01 | 0.00 | 167.00 | 0.00 | 0.01 | 7,635 | 125.00 | quote | 15.49 | -2.86 | 202.00 | 15.10 | 15.85 | 179.00 |
| quote | 0.01 | 0.00 | 21.00 | 0.00 | 0.01 | 1,288 | 125.25 | quote | 17.65 | 2.00 | 1.00 | 15.35 | 16.15 | 13.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 690.00 | 125.50 | quote | 19.30 | 2.75 | 1.00 | 15.60 | 16.40 | 1.00 |
| quote | 0.02 | 0.00 | 25.00 | 0.00 | 0.01 | 1,550 | 125.75 | quote | 10.60 | -6.40 | 6.00 | 15.85 | 16.65 | 63.00 |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 2,308 | 126.00 | quote | 18.65 | -2.65 | 1.00 | 16.10 | 16.90 | 358.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 3,291 | 127.00 | quote | 19.34 | 1.34 | 1.00 | 17.10 | 17.90 | 1.00 |
| quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 997.00 | 127.50 | quote | 24.10 | 5.79 | 39.00 | 17.60 | 18.40 | 30.00 |
| quote | 0.01 | 0.00 | 9.00 | 0.00 | 0.01 | 1,778 | 128.00 | quote | 19.96 | -0.76 | 7.00 | 18.10 | 18.90 | 7.00 |
| quote | 0.01 | 0.00 | 85.00 | 0.00 | 0.01 | 1,386 | 129.00 | quote | 21.14 | 5.74 | 105.00 | 19.05 | 19.90 | 2.00 |
| quote | 0.01 | 0.00 | 878.00 | 0.00 | 0.01 | 8,797 | 130.00 | quote | 24.10 | 1.38 | 1.00 | 20.10 | 20.90 | 1,365 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 4,627 | 131.00 | quote | 22.00 | 4.35 | 42.00 | 21.10 | 21.90 | 1.00 |
| quote | 0.01 | 0.00 | 152.00 | 0.00 | 0.01 | 3,990 | 132.00 | quote | 19.01 | 1.33 | 2.00 | 22.10 | 22.90 | 9.00 |
| quote | 0.01 | 0.00 | 46.00 | 0.00 | 0.01 | 4,447 | 132.50 | quote | 24.95 | 1.15 | 20.00 | 22.60 | 23.40 | 114.00 |
| quote | 0.01 | 0.00 | 320.00 | 0.00 | 0.01 | 1,015 | 133.00 | quote | 22.50 | 3.60 | 3.00 | 23.05 | 23.90 | 28.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 2,314 | 134.00 | quote | 24.56 | 0.00 | 0.00 | 24.05 | 24.90 | 6.00 |
| quote | 0.01 | 0.00 | 41.00 | 0.00 | 0.01 | 9,735 | 135.00 | quote | 26.14 | 0.64 | 2.00 | 25.05 | 25.90 | 13.00 |
| quote | 0.01 | -0.01 | 64.00 | 0.00 | 0.01 | 1,827 | 136.00 | quote | 22.00 | -0.95 | 1.00 | 26.00 | 26.90 | 20.00 |
| quote | 0.01 | 0.00 | 13.00 | 0.00 | 0.01 | 12,059 | 137.00 | quote | 33.30 | 4.44 | 20.00 | 27.00 | 27.90 | 26.00 |
| quote | 0.01 | -0.01 | 11.00 | 0.00 | 0.01 | 1,637 | 137.50 | quote | 34.00 | 0.00 | 0.00 | 27.55 | 28.40 | 125.00 |
| quote | 0.01 | -0.02 | 310.00 | 0.00 | 0.01 | 1,827 | 138.00 | quote | 23.25 | 6.25 | 5.00 | 28.00 | 28.90 | 27.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 2,417 | 139.00 | quote | 28.85 | 0.00 | 0.00 | 29.00 | 29.90 | 51.00 |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 2,147 | 140.00 | quote | 29.55 | 0.55 | 21.00 | 30.00 | 30.90 | 14.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 611.00 | 141.00 | quote | 19.10 | 0.00 | 0.00 | 31.05 | 31.90 | 25.00 |
| quote | 0.01 | 0.00 | 21.00 | 0.00 | 0.01 | 894.00 | 142.00 | quote | 34.60 | 5.80 | 1.00 | 32.05 | 32.90 | 2.00 |
| quote | 0.01 | 0.00 | 928.00 | 0.00 | 0.01 | 1,184 | 142.50 | quote | 18.55 | 0.00 | 0.00 | 32.50 | 33.40 | |
| quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 433.00 | 143.00 | quote | 30.55 | -8.45 | 3.00 | 33.00 | 33.90 | 95.00 |
| quote | 0.01 | -0.01 | 103.00 | 0.00 | 0.01 | 2,809 | 144.00 | quote | 40.63 | 0.00 | 0.00 | 34.00 | 34.90 | 301.00 |
| quote | 0.01 | 0.00 | 60.00 | 0.00 | 0.01 | 2,192 | 145.00 | quote | 31.90 | -9.65 | 21.00 | 35.05 | 35.90 | 11.00 |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 905.00 | 146.00 | quote | 35.81 | 0.00 | 0.00 | 36.05 | 36.90 | 40.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 661.00 | 147.00 | quote | 39.58 | 0.00 | 0.00 | 37.05 | 37.90 | 20.00 |
| quote | 0.01 | 0.00 | 40.00 | 0.00 | 0.01 | 699.00 | 147.50 | quote | 0.00 | 0.00 | 0.00 | 37.50 | 38.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,059 | 148.00 | quote | 27.65 | 0.00 | 0.00 | 38.05 | 38.90 | |
| quote | 0.01 | 0.00 | 27.00 | 0.00 | 0.01 | 266.00 | 149.00 | quote | 45.00 | 0.00 | 0.00 | 39.05 | 39.90 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 3,392 | 150.00 | quote | 43.25 | 0.00 | 0.00 | 40.00 | 40.90 | 82.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 427.00 | 151.00 | quote | 42.40 | 0.00 | 0.00 | 41.05 | 41.90 | |
| quote | 0.01 | -0.01 | 27.00 | 0.00 | 0.01 | 122.00 | 152.00 | quote | 43.20 | 0.00 | 0.00 | 42.05 | 42.90 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 462.00 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 42.50 | 43.40 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 399.00 | 153.00 | quote | 39.86 | 2.36 | 9.00 | 43.00 | 43.90 | 9.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 899.00 | 155.00 | quote | 46.74 | 13.34 | 60.00 | 45.05 | 45.90 | 200.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 824.00 | 157.50 | quote | 50.75 | 16.55 | 29.00 | 47.50 | 48.40 | |
| quote | 0.01 | 0.00 | 7.00 | 0.00 | 0.01 | 1,793 | 160.00 | quote | 53.25 | 0.00 | 21.00 | 50.05 | 50.90 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 3,170 | 162.50 | quote | 52.30 | 0.00 | 0.00 | 52.50 | 53.40 | |
| quote | 0.01 | 0.00 | 100.00 | 0.00 | 0.01 | 3,674 | 165.00 | quote | 61.95 | 0.00 | 0.00 | 55.05 | 55.90 | 5.00 |
| quote | 0.01 | 0.00 | 280.00 | 0.00 | 0.01 | 10,155 | 167.50 | quote | 64.75 | 23.55 | 1.00 | 57.50 | 58.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,199 | 170.00 | quote | 55.75 | 0.00 | 10.00 | 60.10 | 60.90 | |
| quote | 0.01 | 0.00 | 29.00 | 0.00 | 0.01 | 1,841 | 175.00 | quote | 66.65 | -2.45 | 4.00 | 65.10 | 65.90 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 35.00 | 180.00 | quote | 72.14 | -1.91 | 6.00 | 70.15 | 70.90 | 5.00 |
| CALLS | PUTS | |||||||||||||
| Expires July 8, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 50.15 | 2.39 | 1.00 | 49.40 | 49.75 | 14.00 | 60.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 787.00 |
| quote | 40.70 | 0.00 | 40.00 | 44.40 | 44.75 | 40.00 | 65.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 155.00 |
| quote | 37.00 | 0.00 | 0.00 | 42.40 | 42.75 | 1.00 | 67.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,736 |
| quote | 40.60 | 0.00 | 1.00 | 41.40 | 41.75 | 1.00 | 68.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 283.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.45 | 40.70 | 69.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 70.00 | |
| quote | 35.90 | -9.30 | 2.00 | 39.40 | 39.75 | 11.00 | 70.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.01 | 192.00 |
| quote | 0.00 | 0.00 | 0.00 | 38.45 | 38.70 | 71.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.01 | 181.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.45 | 37.70 | 72.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 66.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.45 | 36.70 | 73.00 | quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.01 | 53.00 | |
| quote | 36.80 | 0.00 | 0.00 | 35.40 | 35.75 | 1.00 | 74.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.04 | 25.00 |
| quote | 34.50 | -4.77 | 2.00 | 34.40 | 34.75 | 12.00 | 75.00 | quote | 0.01 | 0.00 | 75.00 | 0.00 | 0.01 | 147.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.40 | 33.75 | 20.00 | 76.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.04 | 24.00 |
| quote | 37.71 | 7.60 | 16.00 | 32.40 | 32.75 | 7.00 | 77.00 | quote | 0.02 | 0.01 | 10.00 | 0.00 | 0.04 | 181.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.45 | 31.70 | 78.00 | quote | 0.01 | 0.00 | 16.00 | 0.00 | 0.04 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.45 | 30.70 | 79.00 | quote | 0.02 | 0.00 | 227.00 | 0.00 | 0.02 | 365.00 | |
| quote | 29.52 | 3.04 | 32.00 | 29.40 | 29.75 | 7.00 | 80.00 | quote | 0.01 | -0.01 | 436.00 | 0.00 | 0.02 | 581.00 |
| quote | 27.15 | 0.00 | 0.00 | 28.40 | 28.75 | 1.00 | 81.00 | quote | 0.01 | -0.01 | 21.00 | 0.00 | 0.03 | 238.00 |
| quote | 24.50 | 0.00 | 0.00 | 27.40 | 27.75 | 4.00 | 82.00 | quote | 0.01 | -0.02 | 23.00 | 0.01 | 0.02 | 583.00 |
| quote | 25.30 | 4.05 | 2.00 | 26.40 | 26.75 | 3.00 | 83.00 | quote | 0.01 | -0.02 | 18.00 | 0.00 | 0.02 | 471.00 |
| quote | 0.00 | 0.00 | 0.00 | 25.40 | 25.75 | 27.00 | 84.00 | quote | 0.02 | -0.02 | 9.00 | 0.00 | 0.04 | 1,076 |
| quote | 21.70 | -0.64 | 10.00 | 24.40 | 24.75 | 10.00 | 85.00 | quote | 0.02 | -0.02 | 910.00 | 0.01 | 0.03 | 3,914 |
| quote | 20.60 | 0.00 | 0.00 | 23.40 | 23.80 | 2.00 | 86.00 | quote | 0.02 | -0.04 | 215.00 | 0.02 | 0.03 | 850.00 |
| quote | 20.66 | 0.00 | 0.00 | 22.45 | 22.70 | 87.00 | quote | 0.03 | -0.03 | 426.00 | 0.00 | 0.03 | 767.00 | |
| quote | 16.05 | -2.86 | 1.00 | 21.40 | 21.80 | 6.00 | 88.00 | quote | 0.02 | -0.05 | 1,377 | 0.00 | 0.04 | 1,596 |
| quote | 22.05 | 0.00 | 0.00 | 20.40 | 20.80 | 7.00 | 89.00 | quote | 0.03 | -0.09 | 97.00 | 0.00 | 0.04 | 6,193 |
| quote | 19.66 | 2.86 | 30.00 | 19.40 | 19.80 | 82.00 | 90.00 | quote | 0.03 | -0.12 | 2,128 | 0.02 | 0.04 | 3,778 |
| quote | 15.85 | -2.85 | 2.00 | 18.45 | 18.80 | 127.00 | 91.00 | quote | 0.05 | -0.11 | 654.00 | 0.02 | 0.05 | 817.00 |
| quote | 17.35 | 2.75 | 10.00 | 17.45 | 17.80 | 2.00 | 92.00 | quote | 0.05 | -0.14 | 192.00 | 0.02 | 0.06 | 1,329 |
| quote | 16.70 | 3.70 | 2.00 | 16.45 | 16.80 | 81.00 | 93.00 | quote | 0.06 | -0.18 | 184.00 | 0.03 | 0.06 | 657.00 |
| quote | 15.35 | 2.25 | 1.00 | 15.45 | 15.85 | 48.00 | 94.00 | quote | 0.06 | -0.22 | 2,016 | 0.05 | 0.08 | 4,603 |
| quote | 14.74 | 3.09 | 137.00 | 14.45 | 14.85 | 139.00 | 95.00 | quote | 0.09 | -0.27 | 2,659 | 0.07 | 0.09 | 3,544 |
| quote | 13.00 | 2.50 | 123.00 | 13.50 | 13.85 | 118.00 | 96.00 | quote | 0.10 | -0.32 | 4,430 | 0.09 | 0.11 | 933.00 |
| quote | 12.40 | 2.45 | 136.00 | 12.50 | 12.90 | 42.00 | 97.00 | quote | 0.13 | -0.39 | 650.00 | 0.11 | 0.13 | 10,293 |
| quote | 11.40 | 2.10 | 29.00 | 11.55 | 11.90 | 119.00 | 98.00 | quote | 0.15 | -0.49 | 1,500 | 0.11 | 0.20 | 3,548 |
| quote | 10.30 | 2.50 | 632.00 | 10.60 | 10.95 | 232.00 | 99.00 | quote | 0.19 | -0.59 | 1,505 | 0.16 | 0.19 | 1,140 |
| quote | 9.60 | 2.75 | 3,588 | 9.70 | 9.95 | 1,208 | 100.00 | quote | 0.23 | -0.66 | 10,000 | 0.23 | 0.25 | 5,469 |
| quote | 8.77 | 2.07 | 5,212 | 8.70 | 9.05 | 376.00 | 101.00 | quote | 0.30 | -0.85 | 2,766 | 0.27 | 0.31 | 1,640 |
| quote | 8.43 | 2.23 | 83.00 | 8.25 | 8.55 | 592.00 | 101.50 | quote | 0.36 | -0.86 | 1,128 | 0.31 | 0.35 | 468.00 |
| quote | 7.40 | 1.85 | 19.00 | 8.05 | 8.35 | 740.00 | 101.75 | quote | 0.38 | -0.98 | 906.00 | 0.34 | 0.37 | 716.00 |
| quote | 7.75 | 1.60 | 4,140 | 7.80 | 8.10 | 588.00 | 102.00 | quote | 0.39 | -0.95 | 2,789 | 0.37 | 0.40 | 1,896 |
| quote | 6.20 | 0.95 | 42.00 | 7.55 | 7.85 | 404.00 | 102.25 | quote | 0.40 | -0.88 | 750.00 | 0.38 | 0.43 | 443.00 |
| quote | 7.30 | 2.30 | 72.00 | 7.35 | 7.65 | 244.00 | 102.50 | quote | 0.44 | -0.88 | 852.00 | 0.41 | 0.45 | 937.00 |
| quote | 7.24 | 1.94 | 140.00 | 7.10 | 7.45 | 442.00 | 102.75 | quote | 0.51 | -0.84 | 626.00 | 0.44 | 0.48 | 640.00 |
| quote | 6.99 | 2.34 | 15,787 | 6.90 | 7.20 | 762.00 | 103.00 | quote | 0.49 | -1.12 | 4,462 | 0.47 | 0.51 | 2,058 |
| quote | 7.00 | 1.50 | 96.00 | 6.65 | 7.00 | 671.00 | 103.25 | quote | 0.52 | -1.24 | 695.00 | 0.50 | 0.54 | 384.00 |
| quote | 6.50 | 2.15 | 104.00 | 6.45 | 6.75 | 462.00 | 103.50 | quote | 0.57 | -1.23 | 515.00 | 0.53 | 0.59 | 1,256 |
| quote | 6.30 | 1.60 | 134.00 | 6.25 | 6.50 | 525.00 | 103.75 | quote | 0.62 | -1.01 | 489.00 | 0.57 | 0.62 | 800.00 |
| quote | 6.25 | 2.17 | 2,125 | 6.05 | 6.35 | 1,412 | 104.00 | quote | 0.64 | -1.39 | 2,346 | 0.60 | 0.66 | 1,914 |
| quote | 6.06 | 2.11 | 365.00 | 5.85 | 6.15 | 815.00 | 104.25 | quote | 0.70 | -1.45 | 950.00 | 0.65 | 0.71 | 1,066 |
| quote | 5.80 | 2.15 | 211.00 | 5.65 | 5.90 | 1,072 | 104.50 | quote | 0.74 | -1.33 | 543.00 | 0.70 | 0.75 | 767.00 |
| quote | 5.37 | 1.82 | 150.00 | 5.40 | 5.70 | 325.00 | 104.75 | quote | 0.79 | -1.44 | 816.00 | 0.72 | 0.81 | 604.00 |
| quote | 5.35 | 1.84 | 3,206 | 5.35 | 5.50 | 2,123 | 105.00 | quote | 0.82 | -1.58 | 13,570 | 0.80 | 0.84 | 3,530 |
| quote | 5.20 | 1.55 | 178.00 | 5.05 | 5.30 | 254.00 | 105.25 | quote | 0.89 | -1.58 | 1,679 | 0.82 | 0.90 | 649.00 |
| quote | 5.02 | 1.79 | 284.00 | 4.85 | 5.10 | 295.00 | 105.50 | quote | 0.93 | -1.65 | 1,894 | 0.88 | 0.93 | 837.00 |
| quote | 4.80 | 1.70 | 671.00 | 4.65 | 4.90 | 437.00 | 105.75 | quote | 1.00 | -1.78 | 620.00 | 0.93 | 1.03 | 535.00 |
| quote | 4.60 | 1.71 | 2,054 | 4.45 | 4.70 | 2,244 | 106.00 | quote | 1.04 | -1.84 | 5,356 | 1.00 | 1.10 | 1,460 |
| quote | 4.46 | 1.74 | 550.00 | 4.30 | 4.55 | 694.00 | 106.25 | quote | 1.14 | -1.77 | 1,643 | 1.07 | 1.15 | 603.00 |
| quote | 4.17 | 1.52 | 612.00 | 4.15 | 4.35 | 703.00 | 106.50 | quote | 1.18 | -1.92 | 1,373 | 1.14 | 1.24 | 854.00 |
| quote | 4.05 | 1.55 | 1,170 | 3.95 | 4.20 | 1,105 | 106.75 | quote | 1.30 | -2.00 | 1,536 | 1.20 | 1.31 | 538.00 |
| quote | 3.90 | 1.46 | 9,510 | 3.80 | 4.00 | 1,717 | 107.00 | quote | 1.35 | -2.09 | 6,408 | 1.30 | 1.39 | 1,046 |
| quote | 3.65 | 1.36 | 1,238 | 3.65 | 3.85 | 399.00 | 107.25 | quote | 1.46 | -2.07 | 2,516 | 1.34 | 1.47 | 557.00 |
| quote | 3.53 | 1.10 | 1,675 | 3.45 | 3.65 | 1,511 | 107.50 | quote | 1.51 | -2.04 | 2,695 | 1.42 | 1.57 | 560.00 |
| quote | 3.45 | 1.46 | 2,359 | 3.25 | 3.50 | 871.00 | 107.75 | quote | 1.60 | -2.10 | 1,992 | 1.56 | 1.64 | 361.00 |
| quote | 3.27 | 1.30 | 12,669 | 3.15 | 3.30 | 4,553 | 108.00 | quote | 1.67 | -2.28 | 8,502 | 1.64 | 1.73 | 3,804 |
| quote | 3.06 | 1.29 | 2,850 | 2.96 | 3.15 | 708.00 | 108.25 | quote | 1.77 | -2.23 | 2,277 | 1.69 | 1.85 | 342.00 |
| quote | 2.90 | 1.16 | 2,966 | 2.85 | 3.05 | 646.00 | 108.50 | quote | 1.91 | -1.89 | 3,663 | 1.81 | 1.89 | 1,539 |
| quote | 2.75 | 1.10 | 1,514 | 2.74 | 2.85 | 564.00 | 108.75 | quote | 2.00 | -2.20 | 853.00 | 1.91 | 2.02 | 972.00 |
| quote | 2.64 | 1.09 | 9,693 | 2.57 | 2.70 | 772.00 | 109.00 | quote | 2.09 | -2.31 | 3,026 | 2.02 | 2.13 | 1,157 |
| quote | 2.49 | 1.01 | 1,029 | 2.42 | 2.57 | 578.00 | 109.25 | quote | 2.18 | -2.57 | 2,692 | 2.13 | 2.24 | 571.00 |
| quote | 2.36 | 1.00 | 1,529 | 2.32 | 2.43 | 1,102 | 109.50 | quote | 2.31 | -2.51 | 1,339 | 2.24 | 2.36 | 597.00 |
| 109.56 | Current price as of 7/01/2022 04:00:01 PM | |||||||||||||
| quote | 2.24 | 0.72 | 870.00 | 2.19 | 2.31 | 1,396 | 109.75 | quote | 2.45 | -2.25 | 334.00 | 2.33 | 2.52 | 501.00 |
| quote | 2.13 | 0.83 | 26,615 | 2.10 | 2.15 | 6,494 | 110.00 | quote | 2.61 | -2.49 | 3,415 | 2.45 | 2.60 | 2,252 |
| quote | 1.97 | 0.78 | 1,135 | 1.95 | 2.06 | 1,114 | 110.25 | quote | 2.70 | -2.30 | 850.00 | 2.58 | 2.77 | 183.00 |
| quote | 1.84 | 0.56 | 1,582 | 1.85 | 1.93 | 2,864 | 110.50 | quote | 2.86 | -2.64 | 505.00 | 2.71 | 2.91 | 321.00 |
| quote | 1.76 | 0.77 | 433.00 | 1.72 | 1.83 | 663.00 | 110.75 | quote | 2.90 | -2.85 | 319.00 | 2.85 | 3.05 | 305.00 |
| quote | 1.66 | 0.71 | 2,490 | 1.62 | 1.69 | 1,145 | 111.00 | quote | 3.23 | -2.59 | 663.00 | 3.00 | 3.20 | 683.00 |
| quote | 1.53 | 0.52 | 205.00 | 1.47 | 1.58 | 408.00 | 111.25 | quote | 3.37 | -2.73 | 187.00 | 3.10 | 3.35 | 462.00 |
| quote | 1.44 | 0.51 | 786.00 | 1.37 | 1.51 | 898.00 | 111.50 | quote | 3.45 | -2.80 | 239.00 | 3.20 | 3.55 | 209.00 |
| quote | 1.35 | 0.51 | 277.00 | 1.28 | 1.41 | 257.00 | 111.75 | quote | 3.60 | -2.90 | 298.00 | 3.35 | 3.70 | 312.00 |
| quote | 1.29 | 0.52 | 4,491 | 1.22 | 1.29 | 2,484 | 112.00 | quote | 3.85 | -2.37 | 770.00 | 3.60 | 3.85 | 1,550 |
| quote | 1.18 | 0.22 | 289.00 | 1.13 | 1.25 | 334.00 | 112.25 | quote | 4.05 | -2.45 | 242.00 | 3.75 | 4.00 | 768.00 |
| quote | 1.10 | 0.45 | 1,065 | 1.10 | 1.15 | 1,508 | 112.50 | quote | 4.16 | -2.19 | 212.00 | 3.85 | 4.20 | 416.00 |
| quote | 1.03 | 0.43 | 1,075 | 0.97 | 1.07 | 445.00 | 112.75 | quote | 4.75 | -2.05 | 181.00 | 4.05 | 4.35 | 221.00 |
| quote | 0.96 | 0.36 | 2,791 | 0.91 | 0.99 | 2,314 | 113.00 | quote | 4.50 | -2.70 | 312.00 | 4.20 | 4.55 | 514.00 |
| quote | 0.84 | 0.28 | 377.00 | 0.84 | 0.94 | 448.00 | 113.25 | quote | 4.65 | -2.15 | 143.00 | 4.35 | 4.75 | 222.00 |
| quote | 0.80 | 0.30 | 1,136 | 0.77 | 0.86 | 877.00 | 113.50 | quote | 4.85 | -2.45 | 123.00 | 4.60 | 4.95 | 459.00 |
| quote | 0.75 | 0.24 | 741.00 | 0.73 | 0.80 | 480.00 | 113.75 | quote | 5.10 | -3.00 | 144.00 | 4.75 | 5.10 | 375.00 |
| quote | 0.72 | 0.27 | 2,476 | 0.69 | 0.74 | 1,933 | 114.00 | quote | 5.20 | -3.46 | 82.00 | 4.95 | 5.30 | 715.00 |
| quote | 0.67 | 0.25 | 232.00 | 0.62 | 0.68 | 1,154 | 114.25 | quote | 5.40 | -2.73 | 28.00 | 5.20 | 5.50 | 221.00 |
| quote | 0.61 | 0.19 | 662.00 | 0.58 | 0.64 | 688.00 | 114.50 | quote | 5.58 | -2.57 | 48.00 | 5.35 | 5.70 | 264.00 |
| quote | 0.57 | 0.21 | 1,062 | 0.53 | 0.59 | 2,072 | 114.75 | quote | 5.95 | -3.23 | 66.00 | 5.55 | 5.90 | 290.00 |
| quote | 0.53 | 0.19 | 7,518 | 0.48 | 0.54 | 5,648 | 115.00 | quote | 5.96 | -2.81 | 391.00 | 5.75 | 6.10 | 1,470 |
| quote | 0.37 | 0.11 | 2,133 | 0.35 | 0.39 | 2,507 | 116.00 | quote | 6.73 | -2.88 | 326.00 | 6.60 | 6.95 | 599.00 |
| quote | 0.27 | 0.08 | 2,281 | 0.25 | 0.29 | 2,815 | 117.00 | quote | 7.70 | -3.05 | 154.00 | 7.50 | 7.85 | 676.00 |
| quote | 0.23 | 0.03 | 808.00 | 0.20 | 0.24 | 901.00 | 117.50 | quote | 8.45 | -2.85 | 31.00 | 7.95 | 8.35 | 328.00 |
| quote | 0.19 | 0.03 | 1,210 | 0.19 | 0.20 | 2,821 | 118.00 | quote | 8.74 | -2.44 | 133.00 | 8.45 | 8.80 | 376.00 |
| quote | 0.18 | 0.04 | 366.00 | 0.16 | 0.19 | 604.00 | 118.25 | quote | 10.67 | -0.63 | 4.00 | 8.65 | 9.05 | 120.00 |
| quote | 0.17 | 0.03 | 401.00 | 0.13 | 0.18 | 456.00 | 118.50 | quote | 9.05 | 3.60 | 15.00 | 8.90 | 9.25 | 280.00 |
| quote | 0.14 | -0.02 | 181.00 | 0.12 | 0.17 | 393.00 | 118.75 | quote | 11.75 | -2.57 | 2.00 | 9.15 | 9.50 | 320.00 |
| quote | 0.15 | 0.02 | 980.00 | 0.12 | 0.15 | 1,660 | 119.00 | quote | 9.73 | -2.96 | 174.00 | 9.40 | 9.75 | 565.00 |
| quote | 0.12 | 0.01 | 146.00 | 0.10 | 0.14 | 581.00 | 119.25 | quote | 10.02 | 1.12 | 6.00 | 9.60 | 10.00 | 63.00 |
| quote | 0.12 | 0.00 | 262.00 | 0.09 | 0.14 | 327.00 | 119.50 | quote | 11.60 | 0.48 | 1.00 | 9.85 | 10.25 | 167.00 |
| quote | 0.11 | -0.01 | 72.00 | 0.08 | 0.12 | 481.00 | 119.75 | quote | 10.23 | -6.17 | 8.00 | 10.10 | 10.45 | 190.00 |
| quote | 0.11 | 0.01 | 25,117 | 0.10 | 0.11 | 4,570 | 120.00 | quote | 10.50 | -3.12 | 176.00 | 10.35 | 10.70 | 853.00 |
| quote | 0.09 | -0.04 | 524.00 | 0.07 | 0.11 | 1,150 | 120.25 | quote | 11.55 | -0.85 | 2.00 | 10.60 | 10.95 | 94.00 |
| quote | 0.10 | 0.02 | 190.00 | 0.08 | 0.10 | 378.00 | 120.50 | quote | 11.20 | -2.40 | 10.00 | 10.85 | 11.20 | 490.00 |
| quote | 0.08 | -0.03 | 170.00 | 0.06 | 0.09 | 681.00 | 120.75 | quote | 11.15 | -1.05 | 62.00 | 11.05 | 11.45 | 178.00 |
| quote | 0.08 | -0.01 | 600.00 | 0.06 | 0.09 | 1,206 | 121.00 | quote | 11.75 | -2.20 | 3.00 | 11.30 | 11.70 | 491.00 |
| quote | 0.07 | 0.01 | 84.00 | 0.04 | 0.08 | 309.00 | 121.25 | quote | 11.75 | -2.66 | 24.00 | 11.55 | 11.95 | 34.00 |
| quote | 0.06 | -0.03 | 47.00 | 0.05 | 0.08 | 284.00 | 121.50 | quote | 11.85 | -1.25 | 4.00 | 11.80 | 12.20 | 72.00 |
| quote | 0.06 | -0.04 | 142.00 | 0.03 | 0.07 | 197.00 | 121.75 | quote | 13.48 | 5.58 | 3.00 | 12.05 | 12.45 | 14.00 |
| quote | 0.05 | -0.03 | 593.00 | 0.05 | 0.07 | 844.00 | 122.00 | quote | 14.93 | 1.83 | 94.00 | 12.30 | 12.65 | 191.00 |
| quote | 0.06 | -0.01 | 16.00 | 0.05 | 0.07 | 267.00 | 122.25 | quote | 10.05 | 1.20 | 1.00 | 12.55 | 12.90 | 58.00 |
| quote | 0.06 | -0.01 | 1,341 | 0.02 | 0.06 | 676.00 | 122.50 | quote | 13.25 | -2.85 | 12.00 | 12.80 | 13.15 | 388.00 |
| quote | 0.05 | -0.01 | 322.00 | 0.03 | 0.06 | 278.00 | 122.75 | quote | 15.10 | 0.58 | 2.00 | 13.05 | 13.40 | 53.00 |
| quote | 0.04 | -0.03 | 189.00 | 0.04 | 0.06 | 2,067 | 123.00 | quote | 14.50 | 0.78 | 7.00 | 13.30 | 13.65 | 253.00 |
| quote | 0.04 | -0.04 | 134.00 | 0.02 | 0.05 | 63.00 | 123.25 | quote | 16.50 | 2.00 | 1.00 | 13.55 | 13.90 | 57.00 |
| quote | 0.05 | -0.01 | 220.00 | 0.03 | 0.05 | 841.00 | 123.50 | quote | 15.32 | -1.85 | 5.00 | 13.80 | 14.15 | 344.00 |
| quote | 0.03 | -0.02 | 75.00 | 0.03 | 0.05 | 454.00 | 123.75 | quote | 16.14 | 1.33 | 8.00 | 14.05 | 14.40 | 25.00 |
| quote | 0.04 | 0.00 | 218.00 | 0.02 | 0.04 | 1,490 | 124.00 | quote | 14.84 | -4.94 | 79.00 | 14.30 | 14.65 | 405.00 |
| quote | 0.03 | -0.01 | 126.00 | 0.03 | 0.04 | 320.00 | 124.25 | quote | 10.60 | -4.95 | 24.00 | 14.55 | 14.90 | 75.00 |
| quote | 0.04 | 0.00 | 95.00 | 0.03 | 0.04 | 655.00 | 124.50 | quote | 15.02 | 4.25 | 26.00 | 14.80 | 15.15 | 63.00 |
| quote | 0.05 | 0.00 | 7.00 | 0.02 | 0.04 | 373.00 | 124.75 | quote | 15.27 | -3.22 | 5.00 | 15.00 | 15.40 | 63.00 |
| quote | 0.02 | -0.02 | 809.00 | 0.02 | 0.03 | 3,582 | 125.00 | quote | 15.67 | -2.48 | 198.00 | 15.25 | 15.65 | 449.00 |
| quote | 0.03 | -0.01 | 476.00 | 0.02 | 0.04 | 422.00 | 125.25 | quote | 16.60 | 5.20 | 1.00 | 15.50 | 15.90 | 68.00 |
| quote | 0.03 | 0.00 | 1,866 | 0.02 | 0.04 | 227.00 | 125.50 | quote | 10.80 | -9.90 | 2.00 | 15.75 | 16.15 | 104.00 |
| quote | 0.03 | -0.01 | 25.00 | 0.01 | 0.03 | 236.00 | 125.75 | quote | 17.05 | 0.00 | 0.00 | 16.00 | 16.40 | 20.00 |
| quote | 0.03 | 0.00 | 446.00 | 0.01 | 0.03 | 931.00 | 126.00 | quote | 16.52 | -3.22 | 8.00 | 16.25 | 16.65 | 189.00 |
| quote | 0.02 | 0.00 | 174.00 | 0.01 | 0.03 | 597.00 | 127.00 | quote | 19.15 | -2.73 | 1.00 | 17.25 | 17.65 | 56.00 |
| quote | 0.02 | -0.01 | 187.00 | 0.01 | 0.03 | 1,135 | 127.50 | quote | 22.20 | 3.94 | 27.00 | 17.75 | 18.15 | 21.00 |
| quote | 0.02 | -0.01 | 439.00 | 0.00 | 0.06 | 2,753 | 128.00 | quote | 22.20 | 3.60 | 29.00 | 18.25 | 18.65 | 70.00 |
| quote | 0.02 | 0.01 | 322.00 | 0.00 | 0.02 | 605.00 | 129.00 | quote | 21.43 | 3.48 | 16.00 | 19.25 | 19.65 | 43.00 |
| quote | 0.01 | -0.02 | 241.00 | 0.01 | 0.03 | 3,337 | 130.00 | quote | 20.40 | -0.33 | 1.00 | 20.25 | 20.65 | 183.00 |
| quote | 0.02 | -0.01 | 2.00 | 0.00 | 0.02 | 1,326 | 131.00 | quote | 24.25 | -0.75 | 3.00 | 21.25 | 21.65 | 17.00 |
| quote | 0.02 | 0.01 | 3.00 | 0.00 | 0.02 | 424.00 | 132.00 | quote | 24.25 | 2.35 | 60.00 | 22.35 | 22.55 | 69.00 |
| quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.02 | 350.00 | 132.50 | quote | 17.40 | -9.90 | 8.00 | 22.85 | 23.05 | 49.00 |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.02 | 2,309 | 133.00 | quote | 18.92 | -7.74 | 2.00 | 23.35 | 23.55 | 22.00 |
| quote | 0.01 | -0.01 | 8.00 | 0.00 | 0.02 | 985.00 | 134.00 | quote | 25.15 | 0.00 | 0.00 | 24.25 | 24.65 | 8.00 |
| quote | 0.01 | -0.01 | 30.00 | 0.00 | 0.02 | 3,159 | 135.00 | quote | 26.04 | 0.05 | 2.00 | 25.35 | 25.55 | 33.00 |
| quote | 0.01 | -0.01 | 60.00 | 0.00 | 0.02 | 775.00 | 136.00 | quote | 26.91 | 5.29 | 1.00 | 26.35 | 26.55 | 3.00 |
| quote | 0.01 | 0.00 | 42.00 | 0.00 | 0.02 | 850.00 | 137.00 | quote | 29.00 | -2.15 | 16.00 | 27.25 | 27.65 | 4.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.02 | 770.00 | 137.50 | quote | 31.35 | 0.00 | 0.00 | 27.85 | 28.05 | |
| quote | 0.01 | 0.00 | 639.00 | 0.00 | 0.01 | 440.00 | 138.00 | quote | 22.65 | 0.00 | 2.00 | 28.25 | 28.65 | 2.00 |
| quote | 0.01 | -0.01 | 20.00 | 0.00 | 0.01 | 2,704 | 139.00 | quote | 31.50 | -1.50 | 1.00 | 29.35 | 29.55 | 1.00 |
| quote | 0.01 | 0.00 | 23.00 | 0.00 | 0.01 | 2,596 | 140.00 | quote | 33.25 | -0.25 | 20.00 | 30.35 | 30.55 | 100.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.04 | 406.00 | 141.00 | quote | 33.51 | -1.74 | 1.00 | 31.35 | 31.55 | 1.00 |
| quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.01 | 473.00 | 142.00 | quote | 31.70 | 0.00 | 0.00 | 32.35 | 32.55 | 1.00 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 408.00 | 142.50 | quote | 17.60 | 0.00 | 0.00 | 32.85 | 33.05 | |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 432.00 | 143.00 | quote | 33.40 | 0.00 | 0.00 | 33.35 | 33.55 | 1.00 |
| quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.01 | 313.00 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 34.35 | 34.55 | |
| quote | 0.01 | -0.01 | 198.00 | 0.00 | 0.04 | 590.00 | 145.00 | quote | 22.32 | 0.00 | 0.00 | 35.35 | 35.55 | |
| quote | 0.02 | -0.01 | 7.00 | 0.00 | 0.04 | 266.00 | 146.00 | quote | 34.90 | 0.00 | 0.00 | 36.35 | 36.55 | |
| quote | 0.01 | -0.02 | 5.00 | 0.00 | 0.04 | 430.00 | 147.00 | quote | 34.15 | 0.00 | 0.00 | 37.35 | 37.55 | |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 770.00 | 147.50 | quote | 0.00 | 0.00 | 0.00 | 37.85 | 38.05 | |
| quote | 0.01 | 0.00 | 27.00 | 0.00 | 0.01 | 359.00 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 38.35 | 38.55 | |
| quote | 0.01 | 0.00 | 1,306 | 0.00 | 0.01 | 1,429 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 39.35 | 39.55 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 2,403 | 150.00 | quote | 38.30 | 2.37 | 21.00 | 40.35 | 40.55 | 3.00 |
| quote | 0.02 | 0.00 | 54.00 | 0.00 | 0.01 | 497.00 | 151.00 | quote | 36.55 | 0.00 | 1.00 | 41.35 | 41.55 | |
| quote | 0.02 | 0.00 | 26.00 | 0.00 | 0.01 | 178.00 | 152.00 | quote | 0.00 | 0.00 | 0.00 | 42.35 | 42.55 | |
| quote | 0.02 | 0.00 | 7.00 | 0.00 | 0.01 | 914.00 | 152.50 | quote | 48.40 | 0.00 | 0.00 | 42.80 | 43.05 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 510.00 | 153.00 | quote | 0.00 | 0.00 | 0.00 | 43.30 | 43.55 | |
| quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.01 | 273.00 | 155.00 | quote | 51.00 | 0.00 | 0.00 | 45.30 | 45.55 | 20.00 |
| quote | 0.01 | -0.06 | 1.00 | 0.00 | 0.01 | 189.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 47.80 | 48.05 | |
| quote | 0.01 | -0.02 | 6.00 | 0.00 | 0.01 | 1,065 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 50.30 | 50.55 | |
| quote | 0.01 | 0.00 | 28.00 | 0.00 | 0.01 | 4,539 | 162.50 | quote | 58.65 | 0.00 | 80.00 | 52.80 | 53.05 | |
| quote | 0.02 | 0.01 | 10.00 | 0.00 | 0.04 | 36.00 | 165.00 | quote | 61.55 | 0.00 | 0.00 | 55.30 | 55.55 | |
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.04 | 9.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 60.30 | 60.60 | |
| quote | 0.01 | 0.00 | 13.00 | 0.00 | 0.01 | 96.00 | 175.00 | quote | 66.53 | 0.00 | 0.00 | 65.30 | 65.60 | |
| quote | 0.01 | 0.00 | 913.00 | 0.00 | 0.01 | 1,076 | 180.00 | quote | 77.20 | 0.00 | 0.00 | 70.30 | 70.60 | |
| CALLS | PUTS | |||||||||||||
| Expires July 15, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 62.42 | 3.47 | 10.00 | 57.90 | 58.25 | 8.00 | 51.50 | quote | 0.01 | 0.00 | 50.00 | 0.00 | 0.01 | 6,878 |
| quote | 0.00 | 0.00 | 0.00 | 57.45 | 57.70 | 52.00 | quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 107.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.95 | 57.20 | 52.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 43.00 | |
| quote | 56.70 | 0.00 | 0.00 | 56.40 | 56.75 | 1.00 | 53.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 37.00 |
| quote | 0.00 | 0.00 | 0.00 | 55.95 | 56.20 | 53.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 55.70 | 54.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,730 | |
| quote | 0.00 | 0.00 | 0.00 | 55.00 | 55.20 | 54.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 1,773 | |
| quote | 0.00 | 0.00 | 0.00 | 54.50 | 54.70 | 55.00 | quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 1,037 | |
| quote | 47.90 | 0.00 | 0.00 | 53.90 | 54.25 | 61.00 | 55.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 116.00 |
| quote | 56.35 | -2.70 | 1.00 | 53.40 | 53.75 | 1.00 | 56.00 | quote | 0.05 | 0.04 | 1.00 | 0.00 | 0.04 | 291.00 |
| quote | 57.30 | 1.25 | 1.00 | 52.90 | 53.25 | 2.00 | 56.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 93.00 |
| quote | 0.00 | 0.00 | 0.00 | 52.50 | 52.70 | 57.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 413.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.00 | 52.20 | 57.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 96.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.50 | 51.70 | 58.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 128.00 | |
| quote | 47.85 | 0.00 | 0.00 | 50.90 | 51.25 | 18.00 | 58.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 140.00 |
| quote | 51.05 | 0.00 | 0.00 | 50.40 | 50.75 | 28.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 240.00 |
| quote | 0.00 | 0.00 | 0.00 | 50.00 | 50.20 | 59.50 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.01 | 74.00 | |
| quote | 52.95 | 0.11 | 4.00 | 49.40 | 49.75 | 73.00 | 60.00 | quote | 0.01 | 0.00 | 40.00 | 0.00 | 0.02 | 5,458 |
| quote | 0.00 | 0.00 | 0.00 | 49.00 | 49.20 | 60.50 | quote | 0.01 | -0.03 | 4.00 | 0.00 | 0.04 | 41.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 48.70 | 61.00 | quote | 0.01 | -0.01 | 60.00 | 0.00 | 0.02 | 145.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.00 | 48.20 | 61.50 | quote | 0.01 | 0.00 | 233.00 | 0.00 | 0.04 | 252.00 | |
| quote | 52.65 | 0.00 | 1.00 | 47.45 | 47.75 | 1.00 | 62.00 | quote | 0.01 | 0.00 | 131.00 | 0.00 | 0.02 | 2,124 |
| quote | 43.80 | 0.00 | 1.00 | 46.95 | 47.25 | 1.00 | 62.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 1,035 |
| quote | 45.00 | 0.00 | 29.00 | 46.50 | 46.70 | 63.00 | quote | 0.02 | 0.01 | 3.00 | 0.00 | 0.05 | 290.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.00 | 46.20 | 63.50 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.02 | 351.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.50 | 45.70 | 64.00 | quote | 0.01 | 0.00 | 16.00 | 0.00 | 0.02 | 612.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.00 | 45.20 | 64.50 | quote | 0.02 | -0.01 | 20.00 | 0.00 | 0.02 | 135.00 | |
| quote | 41.55 | 0.00 | 0.00 | 44.45 | 44.80 | 334.00 | 65.00 | quote | 0.02 | 0.01 | 4.00 | 0.01 | 0.02 | 3,570 |
| quote | 0.00 | 0.00 | 0.00 | 44.00 | 44.20 | 65.50 | quote | 0.03 | 0.02 | 1.00 | 0.00 | 0.02 | 241.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.50 | 43.70 | 66.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 439.00 | |
| quote | 43.25 | 0.00 | 0.00 | 42.95 | 43.30 | 29.00 | 66.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 304.00 |
| quote | 36.40 | 0.00 | 0.00 | 42.45 | 42.80 | 44.00 | 67.00 | quote | 0.03 | 0.01 | 1.00 | 0.00 | 0.05 | 1,433 |
| quote | 39.25 | 0.00 | 25.00 | 42.00 | 42.25 | 67.50 | quote | 0.04 | 0.01 | 1.00 | 0.00 | 0.05 | 97.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.45 | 41.80 | 380.00 | 68.00 | quote | 0.02 | -0.01 | 20.00 | 0.00 | 0.05 | 3,119 |
| quote | 0.00 | 0.00 | 0.00 | 41.00 | 41.25 | 68.50 | quote | 0.04 | 0.02 | 1.00 | 0.00 | 0.05 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.45 | 40.80 | 240.00 | 69.00 | quote | 0.03 | -0.13 | 1.00 | 0.01 | 0.03 | 1,210 |
| quote | 36.90 | 0.00 | 0.00 | 39.95 | 40.30 | 11.00 | 69.50 | quote | 0.01 | -0.02 | 4.00 | 0.00 | 0.05 | 90.00 |
| quote | 38.36 | 5.54 | 3.00 | 39.45 | 39.80 | 297.00 | 70.00 | quote | 0.02 | -0.01 | 113.00 | 0.00 | 0.03 | 6,654 |
| quote | 40.50 | 0.00 | 0.00 | 38.95 | 39.30 | 2.00 | 70.50 | quote | 0.03 | 0.01 | 92.00 | 0.01 | 0.03 | 1,341 |
| quote | 37.37 | -0.78 | 3.00 | 38.45 | 38.80 | 267.00 | 71.00 | quote | 0.03 | 0.00 | 15.00 | 0.01 | 0.03 | 476.00 |
| quote | 0.00 | 0.00 | 0.00 | 38.00 | 38.25 | 71.50 | quote | 0.03 | -0.01 | 1.00 | 0.01 | 0.04 | 221.00 | |
| quote | 35.50 | 0.00 | 10.00 | 37.45 | 37.80 | 45.00 | 72.00 | quote | 0.02 | -0.06 | 31.00 | 0.00 | 0.04 | 444.00 |
| quote | 36.20 | 0.00 | 10.00 | 36.95 | 37.30 | 70.00 | 72.50 | quote | 0.04 | -0.01 | 1.00 | 0.02 | 0.04 | 1,771 |
| quote | 37.15 | 0.00 | 0.00 | 36.45 | 36.80 | 200.00 | 73.00 | quote | 0.02 | -0.05 | 101.00 | 0.02 | 0.04 | 1,217 |
| quote | 33.00 | 0.00 | 0.00 | 35.95 | 36.30 | 8.00 | 73.50 | quote | 0.03 | -0.06 | 1.00 | 0.00 | 0.04 | 479.00 |
| quote | 37.06 | 0.00 | 0.00 | 35.45 | 35.80 | 100.00 | 74.00 | quote | 0.04 | 0.01 | 6.00 | 0.02 | 0.04 | 670.00 |
| quote | 0.00 | 0.00 | 0.00 | 35.00 | 35.25 | 74.50 | quote | 0.05 | -0.02 | 5.00 | 0.01 | 0.04 | 727.00 | |
| quote | 33.95 | -4.55 | 14.00 | 34.45 | 34.80 | 95.00 | 75.00 | quote | 0.03 | -0.04 | 223.00 | 0.02 | 0.04 | 10,321 |
| quote | 35.80 | 0.00 | 0.00 | 33.95 | 34.30 | 6.00 | 75.50 | quote | 0.06 | 0.00 | 30.00 | 0.00 | 0.07 | 186.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.45 | 33.80 | 20.00 | 76.00 | quote | 0.05 | -0.04 | 10.00 | 0.00 | 0.07 | 555.00 |
| quote | 35.15 | 0.00 | 0.00 | 32.95 | 33.30 | 31.00 | 76.50 | quote | 0.10 | 0.04 | 3.00 | 0.03 | 0.05 | 175.00 |
| quote | 26.60 | 0.00 | 0.00 | 32.45 | 32.80 | 19.00 | 77.00 | quote | 0.10 | 0.05 | 59.00 | 0.04 | 0.06 | 3,796 |
| quote | 0.00 | 0.00 | 0.00 | 31.95 | 32.30 | 20.00 | 77.50 | quote | 0.05 | -0.05 | 1.00 | 0.04 | 0.06 | 334.00 |
| quote | 26.25 | 0.00 | 0.00 | 31.50 | 31.80 | 28.00 | 78.00 | quote | 0.06 | -0.07 | 1.00 | 0.04 | 0.06 | 365.00 |
| quote | 30.20 | 0.00 | 1.00 | 31.05 | 31.25 | 78.50 | quote | 0.19 | 0.11 | 20.00 | 0.04 | 0.07 | 431.00 | |
| quote | 36.00 | 10.70 | 1.00 | 30.50 | 30.85 | 2.00 | 79.00 | quote | 0.10 | -0.01 | 8.00 | 0.05 | 0.07 | 863.00 |
| quote | 43.30 | 0.00 | 0.00 | 30.00 | 30.35 | 140.00 | 79.50 | quote | 0.07 | -0.05 | 9.00 | 0.05 | 0.07 | 388.00 |
| quote | 29.50 | 2.45 | 46.00 | 29.50 | 29.85 | 1,020 | 80.00 | quote | 0.07 | -0.03 | 55.00 | 0.05 | 0.07 | 4,376 |
| quote | 30.75 | 0.00 | 0.00 | 29.00 | 29.35 | 11.00 | 80.50 | quote | 0.10 | 0.04 | 54.00 | 0.06 | 0.08 | 320.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.55 | 28.80 | 81.00 | quote | 0.10 | -0.01 | 4.00 | 0.06 | 0.08 | 746.00 | |
| quote | 29.90 | 0.00 | 0.00 | 28.00 | 28.35 | 2.00 | 81.50 | quote | 0.07 | -0.18 | 3.00 | 0.03 | 0.09 | 599.00 |
| quote | 22.77 | 0.00 | 0.00 | 27.50 | 27.85 | 50.00 | 82.00 | quote | 0.09 | -0.08 | 17.00 | 0.07 | 0.12 | 914.00 |
| quote | 25.30 | 0.00 | 0.00 | 27.00 | 27.35 | 22.00 | 82.50 | quote | 0.10 | -0.09 | 6.00 | 0.08 | 0.10 | 1,232 |
| quote | 24.65 | 0.20 | 3.00 | 26.55 | 26.85 | 23.00 | 83.00 | quote | 0.10 | -0.18 | 10.00 | 0.08 | 0.13 | 5,142 |
| quote | 21.25 | 0.00 | 0.00 | 26.05 | 26.35 | 118.00 | 83.50 | quote | 0.11 | -0.09 | 1.00 | 0.09 | 0.11 | 682.00 |
| quote | 21.75 | 0.00 | 0.00 | 25.55 | 25.90 | 644.00 | 84.00 | quote | 0.12 | -0.10 | 16.00 | 0.09 | 0.11 | 1,118 |
| quote | 22.45 | 0.00 | 0.00 | 25.05 | 25.40 | 65.00 | 84.50 | quote | 0.15 | -0.09 | 20.00 | 0.10 | 0.12 | 658.00 |
| quote | 23.10 | 4.00 | 1.00 | 24.55 | 24.90 | 81.00 | 85.00 | quote | 0.13 | -0.12 | 273.00 | 0.10 | 0.13 | 5,977 |
| quote | 21.45 | 0.00 | 0.00 | 24.05 | 24.40 | 28.00 | 85.50 | quote | 0.13 | -0.31 | 26.00 | 0.12 | 0.14 | 369.00 |
| quote | 23.30 | 0.00 | 0.00 | 23.55 | 23.90 | 146.00 | 86.00 | quote | 0.14 | -0.10 | 15.00 | 0.12 | 0.14 | 1,939 |
| quote | 19.40 | 0.00 | 0.00 | 23.10 | 23.40 | 2.00 | 86.50 | quote | 0.17 | -0.12 | 43.00 | 0.13 | 0.19 | 541.00 |
| quote | 20.45 | -3.10 | 39.00 | 22.60 | 22.95 | 172.00 | 87.00 | quote | 0.18 | -0.11 | 32.00 | 0.11 | 0.20 | 1,166 |
| quote | 19.65 | 1.45 | 22.00 | 22.10 | 22.45 | 372.00 | 87.50 | quote | 0.16 | -0.20 | 53.00 | 0.15 | 0.21 | 1,704 |
| quote | 20.10 | 0.80 | 2.00 | 21.60 | 21.95 | 230.00 | 88.00 | quote | 0.18 | -0.22 | 137.00 | 0.16 | 0.18 | 2,835 |
| quote | 18.84 | -3.41 | 1.00 | 21.15 | 21.45 | 7.00 | 88.50 | quote | 0.23 | -0.13 | 8.00 | 0.17 | 0.20 | 687.00 |
| quote | 21.60 | 0.00 | 0.00 | 20.65 | 21.00 | 164.00 | 89.00 | quote | 0.19 | -0.20 | 8.00 | 0.19 | 0.21 | 2,465 |
| quote | 21.20 | 1.74 | 1.00 | 20.15 | 20.50 | 731.00 | 89.50 | quote | 0.20 | -0.20 | 333.00 | 0.20 | 0.26 | 989.00 |
| quote | 15.10 | -4.25 | 2.00 | 19.65 | 20.00 | 480.00 | 90.00 | quote | 0.23 | -0.26 | 5,176 | 0.22 | 0.24 | 14,344 |
| quote | 18.20 | 4.97 | 1.00 | 19.20 | 19.55 | 79.00 | 90.50 | quote | 0.24 | -0.25 | 207.00 | 0.23 | 0.29 | 1,843 |
| quote | 12.80 | -4.80 | 1.00 | 18.70 | 19.05 | 351.00 | 91.00 | quote | 0.31 | -0.18 | 15.00 | 0.25 | 0.27 | 1,852 |
| quote | 13.40 | -6.55 | 3.00 | 18.20 | 18.55 | 70.00 | 91.50 | quote | 0.29 | -0.24 | 208.00 | 0.27 | 0.29 | 1,650 |
| quote | 15.60 | 3.65 | 1.00 | 17.75 | 18.10 | 119.00 | 92.00 | quote | 0.30 | -0.22 | 2,216 | 0.30 | 0.32 | 3,601 |
| quote | 23.60 | 6.25 | 1.00 | 17.25 | 17.60 | 125.00 | 92.50 | quote | 0.31 | -0.27 | 184.00 | 0.32 | 0.33 | 1,137 |
| quote | 16.00 | 1.20 | 3.00 | 16.80 | 17.15 | 103.00 | 93.00 | quote | 0.34 | -0.31 | 127.00 | 0.33 | 0.35 | 4,456 |
| quote | 13.25 | -2.00 | 22.00 | 16.30 | 16.65 | 87.00 | 93.50 | quote | 0.38 | -0.46 | 59.00 | 0.35 | 0.38 | 1,344 |
| quote | 13.55 | -3.95 | 8.00 | 15.85 | 16.20 | 95.00 | 94.00 | quote | 0.39 | -0.40 | 106.00 | 0.38 | 0.42 | 3,726 |
| quote | 13.15 | -6.85 | 66.00 | 15.35 | 15.70 | 106.00 | 94.50 | quote | 0.43 | -0.35 | 112.00 | 0.41 | 0.45 | 1,477 |
| quote | 13.40 | 0.95 | 44.00 | 14.90 | 15.25 | 643.00 | 95.00 | quote | 0.47 | -0.52 | 2,828 | 0.44 | 0.47 | 13,661 |
| quote | 12.55 | -3.20 | 67.00 | 14.45 | 14.75 | 148.00 | 95.50 | quote | 0.49 | -0.61 | 233.00 | 0.47 | 0.51 | 2,887 |
| quote | 12.10 | 0.15 | 1.00 | 13.95 | 14.30 | 574.00 | 96.00 | quote | 0.53 | -0.48 | 140.00 | 0.51 | 0.54 | 2,872 |
| quote | 12.30 | 1.00 | 1.00 | 13.50 | 13.85 | 242.00 | 96.50 | quote | 0.57 | -0.64 | 237.00 | 0.55 | 0.59 | 1,526 |
| quote | 10.47 | -0.48 | 1.00 | 13.05 | 13.35 | 568.00 | 97.00 | quote | 0.63 | -0.69 | 277.00 | 0.59 | 0.63 | 4,323 |
| quote | 9.85 | -1.60 | 50.00 | 12.60 | 12.90 | 116.00 | 97.50 | quote | 0.68 | -0.62 | 227.00 | 0.65 | 0.69 | 3,589 |
| quote | 10.75 | 1.30 | 14.00 | 12.15 | 12.45 | 373.00 | 98.00 | quote | 0.72 | -0.75 | 906.00 | 0.68 | 0.74 | 5,122 |
| quote | 11.70 | 2.85 | 15.00 | 11.70 | 12.05 | 231.00 | 98.50 | quote | 0.77 | -0.55 | 683.00 | 0.74 | 0.79 | 2,110 |
| quote | 11.55 | 2.35 | 88.00 | 11.25 | 11.60 | 520.00 | 99.00 | quote | 0.83 | -0.86 | 1,055 | 0.80 | 0.85 | 4,238 |
| quote | 10.40 | 2.15 | 5.00 | 10.85 | 11.15 | 485.00 | 99.50 | quote | 0.92 | -0.89 | 782.00 | 0.86 | 0.92 | 2,993 |
| quote | 10.54 | 2.59 | 258.00 | 10.45 | 10.70 | 4,018 | 100.00 | quote | 0.96 | -0.89 | 10,912 | 0.93 | 0.98 | 30,062 |
| quote | 8.75 | 1.05 | 84.00 | 9.55 | 9.85 | 1,307 | 101.00 | quote | 1.14 | -1.06 | 1,768 | 1.08 | 1.13 | 6,896 |
| quote | 8.85 | 2.24 | 164.00 | 8.75 | 9.00 | 1,414 | 102.00 | quote | 1.30 | -1.24 | 2,672 | 1.25 | 1.32 | 5,311 |
| quote | 8.10 | 2.05 | 141.00 | 7.95 | 8.20 | 2,058 | 103.00 | quote | 1.53 | -1.33 | 1,291 | 1.45 | 1.53 | 8,693 |
| quote | 7.30 | 2.05 | 221.00 | 7.20 | 7.45 | 2,009 | 104.00 | quote | 1.78 | -1.47 | 2,168 | 1.69 | 1.76 | 5,590 |
| quote | 6.60 | 1.80 | 1,943 | 6.45 | 6.65 | 26,362 | 105.00 | quote | 2.00 | -1.55 | 5,015 | 1.95 | 2.03 | 36,524 |
| quote | 5.85 | 1.70 | 500.00 | 5.80 | 6.00 | 3,828 | 106.00 | quote | 2.30 | -1.76 | 2,684 | 2.24 | 2.34 | 7,001 |
| quote | 5.20 | 1.60 | 1,299 | 5.15 | 5.35 | 4,893 | 107.00 | quote | 2.63 | -1.99 | 2,692 | 2.57 | 2.70 | 3,855 |
| quote | 4.55 | 1.45 | 2,725 | 4.55 | 4.70 | 4,997 | 108.00 | quote | 2.98 | -1.97 | 2,931 | 2.95 | 3.05 | 5,557 |
| quote | 3.98 | 1.25 | 2,164 | 3.95 | 4.10 | 3,856 | 109.00 | quote | 3.45 | -2.29 | 1,197 | 3.35 | 3.50 | 5,756 |
| 109.56 | Current price as of 7/01/2022 04:00:01 PM | |||||||||||||
| quote | 3.55 | 1.19 | 13,086 | 3.45 | 3.55 | 45,698 | 110.00 | quote | 3.86 | -2.44 | 2,325 | 3.80 | 3.95 | 46,135 |
| quote | 2.96 | 0.97 | 2,287 | 2.95 | 3.05 | 6,029 | 111.00 | quote | 4.41 | -2.59 | 597.00 | 4.30 | 4.50 | 4,780 |
| quote | 2.54 | 0.77 | 1,325 | 2.55 | 2.61 | 4,945 | 112.00 | quote | 4.97 | -2.53 | 171.00 | 4.85 | 5.05 | 8,103 |
| quote | 2.16 | 0.70 | 1,443 | 2.10 | 2.21 | 9,371 | 113.00 | quote | 5.60 | -2.65 | 156.00 | 5.45 | 5.70 | 5,955 |
| quote | 1.79 | 0.62 | 2,859 | 1.76 | 1.84 | 8,148 | 114.00 | quote | 6.19 | -2.56 | 74.00 | 6.00 | 6.35 | 10,191 |
| quote | 1.50 | 0.48 | 6,544 | 1.45 | 1.54 | 41,628 | 115.00 | quote | 7.02 | -2.98 | 597.00 | 6.75 | 7.00 | 41,034 |
| quote | 1.24 | 0.40 | 681.00 | 1.20 | 1.28 | 4,181 | 116.00 | quote | 7.67 | -2.87 | 358.00 | 7.50 | 7.80 | 5,194 |
| quote | 1.00 | 0.31 | 1,951 | 0.98 | 1.05 | 6,183 | 117.00 | quote | 8.40 | -3.50 | 3.00 | 8.30 | 8.50 | 6,534 |
| quote | 0.81 | 0.19 | 1,929 | 0.81 | 0.86 | 8,793 | 118.00 | quote | 9.16 | -3.00 | 248.00 | 9.10 | 9.30 | 4,442 |
| quote | 0.68 | 0.19 | 1,758 | 0.65 | 0.70 | 3,959 | 119.00 | quote | 10.39 | -1.86 | 220.00 | 9.90 | 10.20 | 2,485 |
| quote | 0.55 | 0.13 | 6,771 | 0.53 | 0.56 | 77,180 | 120.00 | quote | 10.89 | -3.11 | 330.00 | 10.85 | 11.05 | 58,884 |
| quote | 0.44 | 0.10 | 238.00 | 0.41 | 0.47 | 11,902 | 121.00 | quote | 12.10 | -3.95 | 19.00 | 11.70 | 11.95 | 5,034 |
| quote | 0.37 | 0.09 | 430.00 | 0.36 | 0.38 | 9,569 | 122.00 | quote | 12.79 | -2.34 | 10.00 | 12.65 | 12.85 | 5,989 |
| quote | 0.30 | 0.06 | 352.00 | 0.28 | 0.31 | 10,676 | 123.00 | quote | 13.74 | -3.46 | 19.00 | 13.55 | 13.80 | 6,018 |
| quote | 0.24 | 0.04 | 532.00 | 0.23 | 0.25 | 11,412 | 124.00 | quote | 15.83 | -1.07 | 5.00 | 14.50 | 14.75 | 8,012 |
| quote | 0.20 | 0.04 | 2,430 | 0.19 | 0.21 | 38,132 | 125.00 | quote | 15.65 | -3.00 | 93.00 | 15.50 | 15.70 | 35,967 |
| quote | 0.16 | 0.03 | 352.00 | 0.15 | 0.18 | 4,649 | 126.00 | quote | 17.60 | 0.98 | 94.00 | 16.45 | 16.65 | 3,996 |
| quote | 0.13 | 0.02 | 100.00 | 0.12 | 0.15 | 4,966 | 127.00 | quote | 17.58 | -2.17 | 122.00 | 17.40 | 17.65 | 4,663 |
| quote | 0.12 | 0.01 | 91.00 | 0.10 | 0.13 | 9,366 | 128.00 | quote | 18.90 | -2.15 | 6.00 | 18.40 | 18.60 | 4,102 |
| quote | 0.10 | 0.02 | 107.00 | 0.05 | 0.10 | 2,513 | 129.00 | quote | 24.10 | 2.00 | 2.00 | 19.30 | 19.65 | 3,168 |
| quote | 0.07 | -0.01 | 1,463 | 0.07 | 0.09 | 19,680 | 130.00 | quote | 20.82 | -3.18 | 81.00 | 20.35 | 20.60 | 11,468 |
| quote | 0.07 | 0.00 | 28.00 | 0.03 | 0.09 | 3,836 | 130.50 | quote | 23.30 | -0.45 | 1.00 | 20.80 | 21.15 | 221.00 |
| quote | 0.07 | -0.01 | 12.00 | 0.06 | 0.08 | 2,471 | 131.00 | quote | 26.36 | 5.78 | 40.00 | 21.30 | 21.65 | 1,669 |
| quote | 0.08 | 0.02 | 15.00 | 0.05 | 0.08 | 1,283 | 131.50 | quote | 29.15 | 0.00 | 0.00 | 21.80 | 22.15 | 106.00 |
| quote | 0.06 | 0.00 | 346.00 | 0.05 | 0.07 | 3,438 | 132.00 | quote | 24.90 | 3.16 | 41.00 | 22.30 | 22.65 | 2,652 |
| quote | 0.05 | -0.02 | 85.00 | 0.04 | 0.10 | 3,775 | 132.50 | quote | 20.74 | 1.99 | 1.00 | 22.80 | 23.15 | 158.00 |
| quote | 0.05 | 0.00 | 118.00 | 0.04 | 0.06 | 5,174 | 133.00 | quote | 26.00 | 7.00 | 20.00 | 23.30 | 23.65 | 2,495 |
| quote | 0.05 | 0.01 | 23.00 | 0.04 | 0.06 | 1,521 | 133.50 | quote | 18.61 | -2.47 | 20.00 | 23.80 | 24.15 | 85.00 |
| quote | 0.05 | 0.01 | 7.00 | 0.03 | 0.06 | 2,684 | 134.00 | quote | 24.75 | -2.50 | 21.00 | 24.30 | 24.60 | 1,414 |
| quote | 0.05 | 0.01 | 294.00 | 0.04 | 0.05 | 16,156 | 135.00 | quote | 26.55 | -2.45 | 39.00 | 25.30 | 25.60 | 2,632 |
| quote | 0.04 | 0.01 | 21.00 | 0.03 | 0.05 | 2,755 | 136.00 | quote | 27.60 | -2.13 | 34.00 | 26.30 | 26.60 | 2,396 |
| quote | 0.04 | -0.01 | 11.00 | 0.02 | 0.04 | 4,034 | 137.00 | quote | 28.65 | -1.30 | 168.00 | 27.30 | 27.60 | 738.00 |
| quote | 0.03 | 0.00 | 126.00 | 0.02 | 0.04 | 5,986 | 138.00 | quote | 29.42 | -1.96 | 244.00 | 28.30 | 28.60 | 884.00 |
| quote | 0.03 | -0.01 | 142.00 | 0.00 | 0.04 | 6,445 | 139.00 | quote | 30.30 | 0.50 | 2.00 | 29.30 | 29.60 | 316.00 |
| quote | 0.03 | -0.01 | 91.00 | 0.02 | 0.04 | 27,709 | 140.00 | quote | 30.50 | -2.90 | 36.00 | 30.30 | 30.60 | 2,146 |
| quote | 0.03 | 0.00 | 22.00 | 0.01 | 0.03 | 4,270 | 141.00 | quote | 31.11 | -1.88 | 205.00 | 31.30 | 31.60 | 244.00 |
| quote | 0.02 | -0.01 | 21.00 | 0.01 | 0.03 | 4,648 | 142.00 | quote | 31.00 | 3.49 | 18.00 | 32.30 | 32.60 | 218.00 |
| quote | 0.02 | -0.01 | 5.00 | 0.01 | 0.03 | 2,591 | 143.00 | quote | 34.70 | -2.20 | 64.00 | 33.30 | 33.60 | 142.00 |
| quote | 0.01 | -0.01 | 146.00 | 0.01 | 0.03 | 3,586 | 144.00 | quote | 35.25 | 0.00 | 0.00 | 34.30 | 34.60 | 265.00 |
| quote | 0.01 | -0.01 | 135.00 | 0.01 | 0.03 | 11,357 | 145.00 | quote | 36.50 | 1.15 | 40.00 | 35.30 | 35.60 | 2,139 |
| quote | 0.02 | -0.01 | 12.00 | 0.00 | 0.02 | 2,585 | 146.00 | quote | 37.18 | 0.04 | 4.00 | 36.30 | 36.60 | 54.00 |
| quote | 0.01 | -0.01 | 351.00 | 0.00 | 0.02 | 1,609 | 147.00 | quote | 36.33 | 0.00 | 0.00 | 37.30 | 37.60 | 40.00 |
| quote | 0.02 | 0.00 | 20.00 | 0.00 | 0.02 | 4,528 | 148.00 | quote | 37.65 | -0.05 | 200.00 | 38.30 | 38.60 | 150.00 |
| quote | 0.01 | -0.01 | 30.00 | 0.01 | 0.02 | 4,571 | 149.00 | quote | 38.70 | -4.81 | 500.00 | 39.35 | 39.55 | 520.00 |
| quote | 0.01 | -0.01 | 545.00 | 0.01 | 0.02 | 39,195 | 150.00 | quote | 41.30 | -3.15 | 1.00 | 40.35 | 40.55 | 389.00 |
| quote | 0.02 | 0.00 | 30.00 | 0.00 | 0.02 | 1,443 | 151.00 | quote | 36.20 | 0.00 | 1.00 | 41.35 | 41.55 | |
| quote | 0.02 | 0.00 | 140.00 | 0.01 | 0.02 | 1,739 | 152.00 | quote | 41.05 | 0.00 | 0.00 | 42.35 | 42.55 | 20.00 |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.02 | 1,141 | 153.00 | quote | 44.19 | -1.76 | 24.00 | 43.30 | 43.60 | 4.00 |
| quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.05 | 1,019 | 154.00 | quote | 46.74 | 8.24 | 3.00 | 44.35 | 44.55 | 3.00 |
| quote | 0.01 | 0.00 | 25.00 | 0.00 | 0.01 | 11,669 | 155.00 | quote | 48.60 | 2.25 | 17.00 | 45.30 | 45.60 | 300.00 |
| quote | 0.02 | 0.01 | 30.00 | 0.00 | 0.05 | 1,390 | 156.00 | quote | 0.00 | 0.00 | 0.00 | 46.35 | 46.55 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.02 | 838.00 | 157.00 | quote | 53.35 | 0.00 | 0.00 | 47.35 | 47.55 | 9.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.02 | 5,355 | 157.50 | quote | 47.20 | 2.96 | 100.00 | 47.80 | 48.10 | 80.00 |
| quote | 0.01 | 0.00 | 756.00 | 0.00 | 0.01 | 584.00 | 158.00 | quote | 36.91 | 0.00 | 0.00 | 48.35 | 48.55 | 40.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 943.00 | 159.00 | quote | 55.30 | 0.00 | 0.00 | 49.35 | 49.55 | 10.00 |
| quote | 0.01 | 0.00 | 76.00 | 0.00 | 0.01 | 16,067 | 160.00 | quote | 51.35 | 3.15 | 490.00 | 50.30 | 50.60 | 126.00 |
| quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.01 | 4,217 | 162.50 | quote | 54.81 | -1.82 | 80.00 | 52.75 | 53.10 | 1,880 |
| quote | 0.01 | 0.00 | 242.00 | 0.00 | 0.01 | 17,516 | 165.00 | quote | 56.33 | -0.02 | 11.00 | 55.25 | 55.60 | 100.00 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 26,545 | 170.00 | quote | 61.43 | -4.82 | 9.00 | 60.30 | 60.60 | 80.00 |
| quote | 0.01 | 0.00 | 36.00 | 0.00 | 0.01 | 5,127 | 172.00 | quote | 47.20 | 0.00 | 0.00 | 62.35 | 62.55 | |
| quote | 0.02 | 0.00 | 30.00 | 0.00 | 0.01 | 4,262 | 172.25 | quote | 0.00 | 0.00 | 0.00 | 62.60 | 62.80 | |
| quote | 0.01 | 0.00 | 50.00 | 0.00 | 0.01 | 6,068 | 172.50 | quote | 65.75 | 0.00 | 2.00 | 62.85 | 63.05 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 1,681 | 172.75 | quote | 58.55 | 0.00 | 1.00 | 63.10 | 63.30 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 2,169 | 173.00 | quote | 0.00 | 0.00 | 0.00 | 63.35 | 63.55 | |
| quote | 0.01 | -0.01 | 23.00 | 0.00 | 0.01 | 1,309 | 173.25 | quote | 0.00 | 0.00 | 0.00 | 63.60 | 63.80 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 2,830 | 173.50 | quote | 0.00 | 0.00 | 0.00 | 63.85 | 64.05 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 1,631 | 173.75 | quote | 49.23 | 0.00 | 0.00 | 64.10 | 64.30 | |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 1,917 | 174.00 | quote | 0.00 | 0.00 | 0.00 | 64.35 | 64.55 | |
| quote | 0.01 | 0.00 | 200.00 | 0.00 | 0.04 | 2,485 | 174.25 | quote | 0.00 | 0.00 | 0.00 | 64.60 | 64.80 | |
| quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.04 | 2,674 | 174.50 | quote | 0.00 | 0.00 | 0.00 | 64.85 | 65.05 | |
| quote | 0.02 | -0.01 | 40.00 | 0.00 | 0.01 | 966.00 | 174.75 | quote | 67.20 | 21.00 | 20.00 | 65.10 | 65.30 | |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 16,812 | 175.00 | quote | 67.45 | 3.11 | 20.00 | 65.35 | 65.55 | 2.00 |
| quote | 0.01 | -0.01 | 50.00 | 0.00 | 0.01 | 45,084 | 175.25 | quote | 0.00 | 0.00 | 0.00 | 65.60 | 65.80 | |
| quote | 0.01 | -0.01 | 29.00 | 0.00 | 0.01 | 1,486 | 175.50 | quote | 0.00 | 0.00 | 0.00 | 65.85 | 66.05 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 313.00 | 175.75 | quote | 0.00 | 0.00 | 0.00 | 66.10 | 66.30 | |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.01 | 1,315 | 176.00 | quote | 0.00 | 0.00 | 0.00 | 66.35 | 66.55 | |
| quote | 0.01 | -0.01 | 60.00 | 0.00 | 0.01 | 1,039 | 176.25 | quote | 0.00 | 0.00 | 0.00 | 66.60 | 66.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 696.00 | 176.50 | quote | 0.00 | 0.00 | 0.00 | 66.85 | 67.05 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 750.00 | 176.75 | quote | 0.00 | 0.00 | 0.00 | 67.10 | 67.30 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 1,646 | 177.00 | quote | 0.00 | 0.00 | 0.00 | 67.35 | 67.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 1,060 | 177.25 | quote | 0.00 | 0.00 | 0.00 | 67.60 | 67.80 | |
| quote | 0.02 | 0.00 | 42.00 | 0.00 | 0.01 | 2,328 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 67.85 | 68.05 | |
| quote | 0.02 | -0.13 | 1.00 | 0.00 | 0.01 | 221.00 | 177.75 | quote | 0.00 | 0.00 | 0.00 | 68.10 | 68.30 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 629.00 | 178.00 | quote | 0.00 | 0.00 | 0.00 | 68.35 | 68.55 | |
| quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.01 | 1,020 | 178.25 | quote | 70.00 | 0.90 | 1.00 | 68.60 | 68.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 215.00 | 178.50 | quote | 74.45 | 0.00 | 0.00 | 68.85 | 69.05 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 190.00 | 178.75 | quote | 0.00 | 0.00 | 0.00 | 69.10 | 69.30 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 467.00 | 179.00 | quote | 0.00 | 0.00 | 0.00 | 69.35 | 69.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 791.00 | 179.25 | quote | 0.00 | 0.00 | 0.00 | 69.60 | 69.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,015 | 179.50 | quote | 69.25 | 0.00 | 1.00 | 69.85 | 70.05 | |
| quote | 0.02 | 0.00 | 12.00 | 0.00 | 0.01 | 1,033 | 179.75 | quote | 0.00 | 0.00 | 0.00 | 70.10 | 70.30 | |
| quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.01 | 11,021 | 180.00 | quote | 73.50 | 1.95 | 40.00 | 70.35 | 70.55 | 40.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 628.00 | 180.25 | quote | 51.75 | 0.00 | 0.00 | 70.60 | 70.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 654.00 | 180.50 | quote | 0.00 | 0.00 | 0.00 | 70.85 | 71.05 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.01 | 580.00 | 180.75 | quote | 0.00 | 0.00 | 0.00 | 71.10 | 71.30 | |
| quote | 0.02 | 0.01 | 15.00 | 0.00 | 0.01 | 506.00 | 181.00 | quote | 0.00 | 0.00 | 0.00 | 71.35 | 71.55 | |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.01 | 886.00 | 181.25 | quote | 77.65 | 0.00 | 0.00 | 71.60 | 71.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 621.00 | 181.50 | quote | 73.40 | 0.00 | 1.00 | 71.85 | 72.05 | |
| quote | 0.01 | -0.11 | 1.00 | 0.00 | 0.01 | 201.00 | 181.75 | quote | 0.00 | 0.00 | 0.00 | 72.10 | 72.30 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 468.00 | 182.00 | quote | 73.05 | 1.75 | 1.00 | 72.35 | 72.55 | |
| quote | 0.01 | -0.01 | 9.00 | 0.00 | 0.04 | 572.00 | 182.25 | quote | 0.00 | 0.00 | 0.00 | 72.60 | 72.80 | |
| quote | 0.01 | -0.01 | 50.00 | 0.00 | 0.04 | 1,248 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 72.85 | 73.05 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 392.00 | 182.75 | quote | 0.00 | 0.00 | 0.00 | 73.10 | 73.30 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 666.00 | 183.00 | quote | 0.00 | 0.00 | 0.00 | 73.35 | 73.55 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 1,300 | 183.25 | quote | 0.00 | 0.00 | 0.00 | 73.60 | 73.80 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 252.00 | 183.50 | quote | 0.00 | 0.00 | 0.00 | 73.85 | 74.05 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 409.00 | 183.75 | quote | 77.45 | 0.00 | 0.00 | 74.10 | 74.30 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 230.00 | 184.00 | quote | 0.00 | 0.00 | 0.00 | 74.35 | 74.55 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 133.00 | 184.25 | quote | 0.00 | 0.00 | 0.00 | 74.60 | 74.80 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 574.00 | 184.50 | quote | 0.00 | 0.00 | 0.00 | 74.85 | 75.05 | |
| quote | 0.01 | -0.01 | 102.00 | 0.00 | 0.04 | 558.00 | 184.75 | quote | 0.00 | 0.00 | 0.00 | 75.10 | 75.30 | |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 5,908 | 185.00 | quote | 81.83 | 0.00 | 0.00 | 75.35 | 75.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 364.00 | 185.25 | quote | 79.85 | 0.00 | 0.00 | 75.60 | 75.80 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.01 | 366.00 | 185.50 | quote | 63.05 | 0.00 | 0.00 | 75.85 | 76.05 | 760.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,104 | 185.75 | quote | 0.00 | 0.00 | 0.00 | 76.10 | 76.30 | |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 164.00 | 186.00 | quote | 0.00 | 0.00 | 0.00 | 76.35 | 76.55 | |
| quote | 0.03 | 0.02 | 30.00 | 0.00 | 0.01 | 961.00 | 186.25 | quote | 0.00 | 0.00 | 0.00 | 76.60 | 76.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 360.00 | 186.50 | quote | 78.15 | 0.00 | 0.00 | 76.85 | 77.05 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 203.00 | 186.75 | quote | 79.30 | 0.00 | 0.00 | 77.10 | 77.30 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 562.00 | 187.00 | quote | 0.00 | 0.00 | 0.00 | 77.35 | 77.55 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.01 | 422.00 | 187.25 | quote | 84.30 | 0.00 | 0.00 | 77.60 | 77.80 | 1.00 |
| quote | 0.02 | 0.00 | 22.00 | 0.00 | 0.04 | 7,329 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 77.85 | 78.05 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,191 | 187.75 | quote | 83.05 | 0.65 | 1.00 | 78.10 | 78.30 | 40.00 |
| quote | 0.02 | 0.01 | 2.00 | 0.00 | 0.04 | 2,252 | 188.00 | quote | 0.00 | 0.00 | 0.00 | 78.35 | 78.55 | |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 8,995 | 190.00 | quote | 80.50 | -2.75 | 5.00 | 80.35 | 80.55 | 30.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 3,926 | 195.00 | quote | 67.35 | 0.00 | 0.00 | 85.35 | 85.55 | |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 19,023 | 200.00 | quote | 97.42 | 0.00 | 0.00 | 90.35 | 90.55 | 1.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 5,760 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 95.35 | 95.55 | |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 9,998 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 100.35 | 100.55 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 2,704 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 105.35 | 105.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 8,079 | 220.00 | quote | 113.60 | 0.44 | 30.00 | 110.35 | 110.55 | 40.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 19,906 | 225.00 | quote | 109.60 | -4.70 | 20.00 | 115.35 | 115.55 | 27.00 |
| quote | 0.01 | 0.00 | 7.00 | 0.00 | 0.01 | 16,168 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 120.35 | 120.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 31,704 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 125.35 | 125.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 5,656 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 130.35 | 130.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 4,309 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 135.35 | 135.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 13,494 | 250.00 | quote | 144.15 | 0.00 | 273.00 | 140.35 | 140.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,079 | 255.00 | quote | 148.45 | 0.00 | 20.00 | 145.35 | 145.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2,369 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 150.35 | 150.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 5,410 | 265.00 | quote | 159.35 | -2.35 | 41.00 | 155.35 | 155.55 | 140.00 |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 116,089 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 160.35 | 160.55 | |
| CALLS | PUTS | |||||||||||||
| Expires July 22, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 55.00 | quote | ||||||||||||
| quote | 47.45 | -2.25 | 1.00 | 49.40 | 49.85 | 6.00 | 60.00 | quote | 0.01 | -0.02 | 5.00 | 0.00 | 0.03 | 82.00 |
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 44.80 | 65.00 | quote | 0.04 | 0.00 | 3.00 | 0.00 | 0.05 | 122.00 | |
| quote | 39.30 | -5.90 | 6.00 | 39.45 | 39.90 | 25.00 | 70.00 | quote | 0.06 | -0.02 | 26.00 | 0.05 | 0.10 | 155.00 |
| quote | 35.30 | 0.00 | 0.00 | 34.50 | 34.95 | 6.00 | 75.00 | quote | 0.09 | -0.06 | 82.00 | 0.08 | 0.10 | 967.00 |
| quote | 28.75 | 0.45 | 1.00 | 29.55 | 30.00 | 3.00 | 80.00 | quote | 0.16 | -0.09 | 145.00 | 0.10 | 0.17 | 1,400 |
| quote | 23.58 | -4.54 | 1.00 | 24.70 | 25.15 | 535.00 | 85.00 | quote | 0.28 | -0.17 | 93.00 | 0.26 | 0.28 | 1,391 |
| quote | 17.80 | -2.21 | 23.00 | 19.90 | 20.35 | 139.00 | 90.00 | quote | 0.49 | -0.38 | 664.00 | 0.47 | 0.48 | 2,676 |
| quote | 10.35 | -5.30 | 5.00 | 15.30 | 15.75 | 8.00 | 95.00 | quote | 0.90 | -0.67 | 329.00 | 0.85 | 0.93 | 3,142 |
| quote | 12.91 | 1.21 | 2.00 | 13.55 | 13.95 | 26.00 | 97.00 | quote | 1.12 | -0.90 | 186.00 | 1.08 | 1.17 | 682.00 |
| quote | 12.05 | 1.10 | 2.00 | 12.70 | 13.15 | 28.00 | 98.00 | quote | 1.23 | -0.73 | 436.00 | 1.22 | 1.29 | 628.00 |
| quote | 11.15 | 0.60 | 2.00 | 11.85 | 12.30 | 92.00 | 99.00 | quote | 1.44 | -0.99 | 181.00 | 1.36 | 1.48 | 485.00 |
| quote | 10.85 | 1.21 | 62.00 | 11.10 | 11.40 | 5,333 | 100.00 | quote | 1.61 | -0.90 | 1,293 | 1.55 | 1.61 | 7,029 |
| quote | 9.30 | 0.30 | 7.00 | 10.25 | 10.65 | 121.00 | 101.00 | quote | 1.79 | -1.08 | 334.00 | 1.75 | 1.89 | 554.00 |
| quote | 9.80 | 2.30 | 8.00 | 9.45 | 9.80 | 234.00 | 102.00 | quote | 2.03 | -1.32 | 77.00 | 1.96 | 2.08 | 504.00 |
| quote | 8.75 | 1.95 | 44.00 | 8.70 | 9.05 | 1,291 | 103.00 | quote | 2.28 | -1.43 | 77.00 | 2.21 | 2.33 | 420.00 |
| quote | 8.10 | 1.33 | 38.00 | 8.00 | 8.30 | 355.00 | 104.00 | quote | 2.58 | -1.47 | 119.00 | 2.48 | 2.60 | 567.00 |
| quote | 7.40 | 1.90 | 120.00 | 7.30 | 7.60 | 378.00 | 105.00 | quote | 2.82 | -1.53 | 337.00 | 2.78 | 2.90 | 1,059 |
| quote | 6.90 | 1.90 | 93.00 | 6.70 | 6.95 | 706.00 | 106.00 | quote | 3.20 | -1.80 | 213.00 | 3.05 | 3.30 | 616.00 |
| quote | 6.14 | 1.54 | 254.00 | 6.05 | 6.30 | 409.00 | 107.00 | quote | 3.50 | -2.05 | 1,312 | 3.40 | 3.65 | 501.00 |
| quote | 5.50 | 1.20 | 454.00 | 5.45 | 5.65 | 626.00 | 108.00 | quote | 3.95 | -1.95 | 935.00 | 3.80 | 4.05 | 492.00 |
| quote | 4.94 | 1.25 | 509.00 | 4.85 | 5.10 | 481.00 | 109.00 | quote | 4.35 | -2.16 | 1,043 | 4.25 | 4.45 | 524.00 |
| 109.56 | Current price as of 7/01/2022 04:00:01 PM | |||||||||||||
| quote | 4.40 | 1.23 | 970.00 | 4.35 | 4.45 | 1,395 | 110.00 | quote | 4.85 | -2.30 | 326.00 | 4.70 | 4.90 | 2,643 |
| quote | 3.85 | 0.93 | 168.00 | 3.85 | 4.05 | 859.00 | 111.00 | quote | 5.37 | -1.73 | 57.00 | 5.20 | 5.45 | 540.00 |
| quote | 3.44 | 0.98 | 746.00 | 3.40 | 3.55 | 734.00 | 112.00 | quote | 5.85 | -2.20 | 121.00 | 5.70 | 6.00 | 394.00 |
| quote | 3.07 | 0.52 | 208.00 | 3.00 | 3.15 | 771.00 | 113.00 | quote | 6.50 | -2.80 | 61.00 | 6.30 | 6.60 | 464.00 |
| quote | 2.63 | 0.67 | 156.00 | 2.61 | 2.74 | 1,097 | 114.00 | quote | 7.00 | -2.40 | 21.00 | 6.90 | 7.25 | 1,244 |
| quote | 2.30 | 0.60 | 794.00 | 2.21 | 2.38 | 1,911 | 115.00 | quote | 7.80 | -2.57 | 139.00 | 7.45 | 7.90 | 1,416 |
| quote | 1.99 | 0.43 | 1,114 | 1.93 | 2.06 | 574.00 | 116.00 | quote | 8.41 | -2.09 | 27.00 | 8.20 | 8.60 | 259.00 |
| quote | 1.77 | 0.42 | 125.00 | 1.65 | 1.78 | 569.00 | 117.00 | quote | 9.20 | -2.30 | 18.00 | 8.90 | 9.30 | 230.00 |
| quote | 1.51 | 0.51 | 1,017 | 1.40 | 1.53 | 686.00 | 118.00 | quote | 9.90 | -2.10 | 41.00 | 9.65 | 10.05 | 247.00 |
| quote | 1.24 | 0.22 | 1,625 | 1.24 | 1.31 | 4,338 | 119.00 | quote | 11.65 | -1.55 | 24.00 | 10.45 | 10.80 | 288.00 |
| quote | 1.18 | 0.29 | 40.00 | 1.14 | 1.24 | 318.00 | 119.25 | quote | 14.98 | 7.48 | 2.00 | 10.65 | 11.00 | 52.00 |
| quote | 1.15 | 0.34 | 3.00 | 1.11 | 1.20 | 338.00 | 119.50 | quote | 13.25 | 1.55 | 6.00 | 10.90 | 11.20 | 30.00 |
| quote | 1.16 | 0.21 | 55.00 | 1.04 | 1.15 | 205.00 | 119.75 | quote | 13.25 | -4.25 | 2.00 | 11.00 | 11.45 | 33.00 |
| quote | 1.06 | 0.33 | 2,058 | 1.03 | 1.10 | 3,271 | 120.00 | quote | 11.59 | -1.71 | 39.00 | 11.20 | 11.65 | 607.00 |
| quote | 1.02 | 0.20 | 256.00 | 0.92 | 1.06 | 155.00 | 120.25 | quote | 13.90 | -3.60 | 4.00 | 11.40 | 11.85 | 134.00 |
| quote | 0.98 | 0.33 | 94.00 | 0.88 | 1.02 | 425.00 | 120.50 | quote | 7.92 | -8.02 | 2.00 | 11.60 | 12.05 | 32.00 |
| quote | 0.91 | 0.19 | 17.00 | 0.85 | 0.98 | 160.00 | 120.75 | quote | 14.67 | 0.00 | 0.00 | 11.80 | 12.25 | 20.00 |
| quote | 0.88 | 0.10 | 28.00 | 0.81 | 0.94 | 396.00 | 121.00 | quote | 12.86 | -2.86 | 1.00 | 12.05 | 12.45 | 95.00 |
| quote | 0.88 | -0.13 | 1.00 | 0.80 | 0.90 | 138.00 | 121.25 | quote | 8.30 | -1.00 | 25.00 | 12.25 | 12.70 | 33.00 |
| quote | 0.80 | 0.23 | 10.00 | 0.75 | 0.88 | 483.00 | 121.50 | quote | 14.24 | -4.41 | 5.00 | 12.45 | 12.90 | 61.00 |
| quote | 0.76 | 0.25 | 1.00 | 0.72 | 0.83 | 142.00 | 121.75 | quote | 13.90 | 4.45 | 1.00 | 12.70 | 13.10 | 237.00 |
| quote | 0.76 | 0.21 | 235.00 | 0.74 | 0.80 | 366.00 | 122.00 | quote | 15.55 | 1.42 | 3.00 | 12.90 | 13.35 | 252.00 |
| quote | 0.70 | 0.24 | 7.00 | 0.71 | 0.78 | 194.00 | 122.25 | quote | 9.00 | 0.00 | 0.00 | 13.10 | 13.55 | 15.00 |
| quote | 0.71 | 0.15 | 14.00 | 0.64 | 0.73 | 1,224 | 122.50 | quote | 13.81 | -5.16 | 2.00 | 13.35 | 13.75 | 118.00 |
| quote | 0.84 | -1.02 | 1.00 | 0.61 | 0.70 | 99.00 | 122.75 | quote | 15.24 | 2.63 | 2.00 | 13.55 | 14.00 | 36.00 |
| quote | 0.64 | 0.14 | 30.00 | 0.59 | 0.68 | 661.00 | 123.00 | quote | 16.35 | 0.39 | 43.00 | 13.80 | 14.20 | 83.00 |
| quote | 0.62 | 0.22 | 22.00 | 0.56 | 0.65 | 186.00 | 123.25 | quote | 15.90 | 4.54 | 21.00 | 14.00 | 14.45 | 21.00 |
| quote | 0.59 | -0.13 | 32.00 | 0.54 | 0.62 | 92.00 | 123.50 | quote | 16.00 | 1.00 | 5.00 | 14.25 | 14.65 | 57.00 |
| quote | 0.59 | 0.14 | 7.00 | 0.54 | 0.59 | 163.00 | 123.75 | quote | 10.75 | 3.45 | 12.00 | 14.45 | 14.90 | 16.00 |
| quote | 0.55 | 0.11 | 53.00 | 0.53 | 0.57 | 260.00 | 124.00 | quote | 16.08 | -1.00 | 5.00 | 14.70 | 15.10 | 223.00 |
| quote | 0.41 | -0.24 | 26.00 | 0.51 | 0.55 | 102.00 | 124.25 | quote | 11.90 | 1.30 | 25.00 | 14.90 | 15.35 | 25.00 |
| quote | 0.49 | 0.08 | 27.00 | 0.45 | 0.53 | 97.00 | 124.50 | quote | 17.80 | 6.25 | 21.00 | 15.15 | 15.60 | 256.00 |
| quote | 0.48 | 0.18 | 37.00 | 0.43 | 0.50 | 157.00 | 124.75 | quote | 11.55 | 0.00 | 1.00 | 15.35 | 15.80 | 108.00 |
| quote | 0.46 | 0.12 | 246.00 | 0.41 | 0.48 | 1,698 | 125.00 | quote | 15.95 | -2.04 | 1.00 | 15.60 | 16.05 | 526.00 |
| quote | 0.39 | 0.05 | 10.00 | 0.43 | 0.46 | 149.00 | 125.25 | quote | 9.39 | 0.00 | 0.00 | 15.85 | 16.25 | 9.00 |
| quote | 0.43 | 0.07 | 47.00 | 0.41 | 0.45 | 279.00 | 125.50 | quote | 12.20 | -3.89 | 25.00 | 16.05 | 16.50 | 74.00 |
| quote | 0.34 | -0.10 | 19.00 | 0.39 | 0.43 | 209.00 | 125.75 | quote | 14.80 | 0.00 | 0.00 | 16.35 | 16.75 | 92.00 |
| quote | 0.39 | 0.04 | 11.00 | 0.34 | 0.41 | 494.00 | 126.00 | quote | 19.48 | -1.22 | 7.00 | 16.55 | 16.95 | 157.00 |
| quote | 0.33 | 0.05 | 78.00 | 0.28 | 0.35 | 886.00 | 127.00 | quote | 20.41 | 0.91 | 3.00 | 17.45 | 17.90 | 91.00 |
| quote | 0.27 | 0.05 | 10.00 | 0.27 | 0.29 | 1,129 | 128.00 | quote | 22.80 | 9.17 | 27.00 | 18.40 | 18.85 | 115.00 |
| quote | 0.24 | 0.05 | 13.00 | 0.23 | 0.26 | 417.00 | 129.00 | quote | 25.93 | 4.88 | 1.00 | 19.40 | 19.80 | 20.00 |
| quote | 0.20 | 0.04 | 316.00 | 0.19 | 0.23 | 2,290 | 130.00 | quote | 20.64 | -2.59 | 2.00 | 20.35 | 20.80 | 105.00 |
| quote | 0.12 | -0.13 | 11.00 | 0.17 | 0.18 | 509.00 | 131.00 | quote | 16.24 | 4.00 | 1.00 | 21.30 | 21.75 | 3.00 |
| quote | 0.16 | 0.04 | 1.00 | 0.14 | 0.17 | 395.00 | 132.00 | quote | 21.82 | 0.00 | 20.00 | 22.30 | 22.75 | 20.00 |
| quote | 0.13 | -0.04 | 13.00 | 0.12 | 0.15 | 122.00 | 133.00 | quote | 22.93 | 0.00 | 0.00 | 23.30 | 23.70 | 34.00 |
| quote | 0.11 | 0.00 | 5.00 | 0.11 | 0.13 | 378.00 | 134.00 | quote | 25.52 | 0.00 | 20.00 | 24.25 | 24.70 | 20.00 |
| quote | 0.11 | 0.01 | 100.00 | 0.09 | 0.15 | 1,577 | 135.00 | quote | 24.70 | -7.55 | 20.00 | 25.25 | 25.70 | 21.00 |
| quote | 0.10 | 0.02 | 6.00 | 0.08 | 0.14 | 126.00 | 136.00 | quote | 22.23 | 0.00 | 6.00 | 26.25 | 26.70 | 4.00 |
| quote | 0.08 | 0.00 | 14.00 | 0.07 | 0.13 | 112.00 | 137.00 | quote | 28.15 | -1.75 | 3.00 | 27.25 | 27.70 | 18.00 |
| quote | 0.08 | 0.01 | 2.00 | 0.06 | 0.13 | 185.00 | 138.00 | quote | 31.38 | 7.22 | 18.00 | 28.25 | 28.70 | 43.00 |
| quote | 0.06 | 0.00 | 14.00 | 0.05 | 0.08 | 118.00 | 139.00 | quote | 24.14 | 0.00 | 1.00 | 29.25 | 29.70 | 1.00 |
| quote | 0.06 | -0.01 | 1.00 | 0.05 | 0.07 | 1,767 | 140.00 | quote | 31.05 | -1.43 | 50.00 | 30.25 | 30.65 | 28.00 |
| quote | 0.06 | 0.01 | 43.00 | 0.04 | 0.07 | 176.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 31.30 | 31.60 | |
| quote | 0.04 | -0.04 | 3.00 | 0.04 | 0.10 | 130.00 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 32.30 | 32.60 | |
| quote | 0.05 | 0.00 | 20.00 | 0.00 | 0.10 | 284.00 | 143.00 | quote | 39.57 | 0.00 | 0.00 | 33.30 | 33.60 | |
| quote | 0.04 | -0.01 | 10.00 | 0.03 | 0.09 | 165.00 | 144.00 | quote | 39.52 | 0.00 | 0.00 | 34.30 | 34.60 | 20.00 |
| quote | 0.04 | 0.00 | 106.00 | 0.03 | 0.09 | 402.00 | 145.00 | quote | 38.77 | 0.00 | 0.00 | 35.30 | 35.60 | 68.00 |
| quote | 0.05 | -0.05 | 10.00 | 0.03 | 0.09 | 186.00 | 146.00 | quote | 41.90 | 0.00 | 0.00 | 36.30 | 36.60 | 8.00 |
| quote | 0.03 | 0.00 | 9.00 | 0.01 | 0.04 | 1,750 | 150.00 | quote | 36.45 | -1.85 | 1.00 | 40.30 | 40.60 | 20.00 |
| quote | 0.03 | 0.01 | 50.00 | 0.01 | 0.07 | 557.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 45.30 | 45.60 | |
| quote | 0.03 | 0.02 | 6.00 | 0.02 | 0.03 | 674.00 | 160.00 | quote | 34.65 | 0.00 | 0.00 | 50.30 | 50.60 | |
| quote | 0.01 | -0.01 | 45.00 | 0.01 | 0.02 | 557.00 | 165.00 | quote | 38.95 | 0.00 | 0.00 | 55.30 | 55.60 | |
| quote | 0.03 | 0.02 | 23.00 | 0.00 | 0.04 | 24.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 60.30 | 60.60 | |
| quote | 0.03 | 0.01 | 8.00 | 0.00 | 0.05 | 47.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 65.30 | 65.60 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.05 | 35.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 70.30 | 70.60 | |
| CALLS | PUTS | |||||||||||||
| Expires July 29, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 55.00 | quote | ||||||||||||
| quote | 44.00 | -6.30 | 2.00 | 49.45 | 49.95 | 4.00 | 60.00 | quote | 0.06 | -0.03 | 15.00 | 0.00 | 0.08 | 229.00 |
| quote | 54.90 | 0.00 | 0.00 | 44.50 | 45.00 | 1.00 | 65.00 | quote | 0.10 | -0.05 | 6.00 | 0.09 | 0.12 | 289.00 |
| quote | 38.22 | -2.91 | 10.00 | 39.60 | 40.05 | 11.00 | 70.00 | quote | 0.18 | -0.06 | 9.00 | 0.11 | 0.19 | 195.00 |
| quote | 29.43 | 0.00 | 0.00 | 34.70 | 35.20 | 5.00 | 75.00 | quote | 0.26 | -0.12 | 66.00 | 0.26 | 0.30 | 290.00 |
| quote | 27.70 | -0.60 | 10.00 | 29.90 | 30.35 | 10.00 | 80.00 | quote | 0.45 | -0.17 | 163.00 | 0.44 | 0.46 | 1,225 |
| quote | 24.50 | 4.13 | 10.00 | 25.15 | 25.65 | 13.00 | 85.00 | quote | 0.73 | -0.32 | 139.00 | 0.70 | 0.75 | 2,633 |
| quote | 19.81 | 2.06 | 7.00 | 20.60 | 21.10 | 50.00 | 90.00 | quote | 1.18 | -0.55 | 893.00 | 1.15 | 1.21 | 2,124 |
| quote | 16.50 | 2.15 | 23.00 | 16.30 | 16.80 | 96.00 | 95.00 | quote | 1.89 | -0.81 | 434.00 | 1.79 | 1.91 | 1,545 |
| quote | 12.60 | 2.45 | 77.00 | 12.40 | 12.85 | 420.00 | 100.00 | quote | 2.95 | -1.20 | 419.00 | 2.91 | 2.97 | 4,074 |
| quote | 9.11 | 1.92 | 168.00 | 9.00 | 9.30 | 1,139 | 105.00 | quote | 4.50 | -1.60 | 397.00 | 4.35 | 4.55 | 2,247 |
| 109.56 | Current price as of 7/01/2022 04:00:01 PM | |||||||||||||
| quote | 6.21 | 1.48 | 898.00 | 6.10 | 6.35 | 2,163 | 110.00 | quote | 6.60 | -2.05 | 1,825 | 6.40 | 6.60 | 2,251 |
| quote | 3.95 | 0.99 | 639.00 | 3.90 | 4.00 | 2,222 | 115.00 | quote | 9.39 | -2.11 | 81.00 | 9.05 | 9.50 | 1,972 |
| quote | 2.38 | 0.68 | 1,430 | 2.29 | 2.43 | 3,370 | 120.00 | quote | 12.80 | -2.05 | 81.00 | 12.40 | 12.90 | 597.00 |
| quote | 1.35 | 0.34 | 1,605 | 1.28 | 1.39 | 3,399 | 125.00 | quote | 17.67 | -1.23 | 9.00 | 16.40 | 16.90 | 613.00 |
| quote | 0.73 | 0.17 | 561.00 | 0.72 | 0.75 | 3,606 | 130.00 | quote | 22.50 | -1.58 | 2.00 | 20.85 | 21.30 | 132.00 |
| quote | 0.43 | 0.10 | 857.00 | 0.36 | 0.44 | 1,647 | 135.00 | quote | 26.60 | 6.27 | 1.00 | 25.50 | 25.95 | 55.00 |
| quote | 0.24 | 0.03 | 1,128 | 0.23 | 0.27 | 2,756 | 140.00 | quote | 33.92 | 0.37 | 92.00 | 30.35 | 30.80 | 112.00 |
| quote | 0.17 | 0.05 | 1,137 | 0.14 | 0.17 | 690.00 | 145.00 | quote | 36.44 | 1.94 | 20.00 | 35.25 | 35.75 | 40.00 |
| quote | 0.10 | 0.00 | 34.00 | 0.10 | 0.11 | 1,847 | 150.00 | quote | 42.05 | -1.45 | 11.00 | 40.30 | 40.60 | 132.00 |
| quote | 0.08 | 0.00 | 43.00 | 0.07 | 0.12 | 820.00 | 155.00 | quote | 43.20 | 2.70 | 5.00 | 45.30 | 45.60 | 45.00 |
| quote | 0.06 | 0.01 | 74.00 | 0.04 | 0.06 | 340.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 50.30 | 50.60 | |
| quote | 0.06 | 0.01 | 36.00 | 0.03 | 0.09 | 654.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 55.30 | 55.60 | |
| quote | 0.04 | 0.00 | 1.00 | 0.02 | 0.05 | 461.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 60.30 | 60.60 | |
| quote | 0.02 | -0.01 | 8.00 | 0.00 | 0.08 | 95.00 | 175.00 | quote | 66.50 | 0.00 | 0.00 | 65.30 | 65.60 | |
| quote | 0.04 | 0.01 | 6.00 | 0.01 | 0.05 | 429.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 70.30 | 70.60 | |
| quote | 0.03 | 0.01 | 53.00 | 0.02 | 0.03 | 84.00 | 185.00 | quote | 82.00 | 0.00 | 0.00 | 75.30 | 75.60 | 1.00 |
Show All |
