Bulletin
Investor Alert

Amazon.com Inc.

NAS: AMZN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 17, 2021, 7:59 p.m.

/zigman2/quotes/210331248/composite

$

3,278.50

Change

+8.11 +0.25%

Volume

Volume 288,536

Quotes are delayed by 20 min

/zigman2/quotes/210331248/composite

Today's close

$ 3,222.90

$ 3,270.39

Change

+47.49 +1.47%

Day low

Day high

$3,235

$3,293

Open

52 week low

52 week high

$2,330

$3,554

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,846 -205.09 1.00 1,788 1,794 2.00 1,480 quote 0.01 0.00 29.00 0.00 0.01 272.00
quote 2,003 42.60 1.00 1,766 1,776 2.00 1,500 quote 0.01 0.00 1.00 0.00 0.01 473.00
quote 0.00 0.00 0.00 1,748 1,754 1,520 quote 0.02 0.00 0.00 0.00 0.01 79.00
quote 0.00 0.00 0.00 1,734 1,747 1,530 quote 0.01 -0.14 1.00 0.00 0.24 22.00
quote 1,567 0.00 0.00 1,724 1,738 2.00 1,540 quote 0.78 0.00 0.00 0.00 0.18 12.00
quote 1,836 0.00 0.00 1,716 1,726 1.00 1,550 quote 0.63 0.00 0.00 0.00 0.01 1.00
quote 1,582 0.00 0.00 1,704 1,719 3.00 1,560 quote 0.00 0.00 0.00 0.00 0.24
quote 1,638 0.00 0.00 1,684 1,698 2.00 1,580 quote 2.17 0.00 0.00 0.00 0.24 3.00
quote 1,745 0.00 0.00 1,666 1,676 37.00 1,600 quote 0.01 0.00 21.00 0.00 0.01 152.00
quote 0.00 0.00 0.00 1,644 1,659 1,620 quote 0.02 -0.78 6.00 0.00 0.30 22.00
quote 1,486 0.00 0.00 1,624 1,639 2.00 1,640 quote 0.54 0.00 0.00 0.00 0.24 21.00
quote 0.00 0.00 0.00 1,603 1,618 1,660 quote 0.08 0.00 0.00 0.00 0.29 55.00
quote 0.00 0.00 0.00 1,583 1,598 1,680 quote 2.74 0.00 0.00 0.00 0.24 9.00
quote 1,568 114.51 72.00 1,566 1,576 100.00 1,700 quote 0.07 0.01 1.00 0.00 0.24 117.00
quote 0.00 0.00 0.00 1,543 1,558 1,720 quote 0.01 0.00 0.00 0.00 0.02 12.00
quote 1,519 -54.30 1.00 1,523 1,539 1.00 1,740 quote 0.38 0.00 0.00 0.00 0.23 3.00
quote 0.00 0.00 0.00 1,503 1,519 1,760 quote 3.25 0.00 0.00 0.00 0.24 14.00
quote 1,479 0.00 2.00 1,484 1,499 1,780 quote 5.60 0.00 0.00 0.00 0.24 3.00
quote 1,510 268.00 1.00 1,466 1,476 157.00 1,800 quote 0.07 0.00 0.00 0.00 0.05 87.00
quote 1,382 0.00 0.00 1,444 1,459 4.00 1,820 quote 0.03 0.00 0.00 0.00 0.20 8.00
quote 1,434 0.00 1.00 1,424 1,438 1,840 quote 0.30 0.00 0.00 0.00 0.30 11.00
quote 1,452 0.00 0.00 1,404 1,419 2.00 1,860 quote 0.07 -0.03 1.00 0.00 0.22 24.00
quote 1,379 58.44 1.00 1,384 1,399 1.00 1,880 quote 0.50 0.00 0.00 0.00 0.22 16.00
quote 1,243 0.00 0.00 1,366 1,376 41.00 1,900 quote 0.01 -0.14 15.00 0.00 0.10 236.00
quote 1,337 0.00 1.00 1,344 1,358 1,920 quote 8.85 0.00 0.00 0.00 0.22 8.00
quote 1,280 -80.95 1.00 1,324 1,338 2.00 1,940 quote 0.25 0.00 0.00 0.00 0.22 22.00
quote 1,413 290.15 14.00 1,304 1,318 27.00 1,960 quote 0.17 -0.06 1.00 0.00 0.22 24.00
quote 1,313 0.00 0.00 1,283 1,299 1.00 1,980 quote 0.01 -0.03 1.00 0.00 0.04 156.00
quote 1,259 56.87 1.00 1,266 1,276 8.00 2,000 quote 0.05 0.00 30.00 0.01 0.05 564.00
quote 1,104 56.43 1.00 1,167 1,176 5.00 2,100 quote 0.02 -0.04 29.00 0.00 0.10 387.00
quote 982.00 37.80 1.00 1,066 1,076 4.00 2,200 quote 0.05 -0.10 2.00 0.02 0.05 653.00
quote 985.60 -220.78 1.00 967.20 976.00 12.00 2,300 quote 0.04 -0.02 48.00 0.01 0.05 636.00
quote 0.00 0.00 0.00 953.95 968.85 2,310 quote 0.05 0.02 1.00 0.00 0.14 5.00
quote 0.00 0.00 0.00 944.15 958.85 2,320 quote 0.05 -0.37 1.00 0.00 0.07 5.00
quote 0.00 0.00 0.00 933.50 948.55 2,330 quote 0.05 -0.38 3.00 0.00 0.07 14.00
quote 0.00 0.00 0.00 923.40 938.35 2,340 quote 0.07 -0.62 20.00 0.00 0.25 6.00
quote 0.00 0.00 0.00 915.75 926.10 2,350 quote 0.07 -0.46 4.00 0.00 0.12 408.00
quote 0.00 0.00 0.00 903.90 918.30 2,360 quote 0.05 -0.03 3.00 0.00 0.10 8.00
quote 0.00 0.00 0.00 893.25 909.00 2,370 quote 0.15 0.03 4.00 0.01 0.26 35.00
quote 0.00 0.00 0.00 883.40 898.35 2,380 quote 0.05 -0.58 4.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 874.40 889.00 1.00 2,390 quote 0.14 0.01 4.00 0.00 0.28 44.00
quote 879.87 111.66 1.00 865.80 876.10 14.00 2,400 quote 0.05 -0.12 84.00 0.01 0.07 817.00
quote 0.00 0.00 0.00 853.80 867.25 1.00 2,410 quote 0.05 0.00 35.00 0.00 0.26 30.00
quote 0.00 0.00 0.00 843.90 858.50 2,420 quote 0.18 -0.05 1.00 0.00 0.28 9.00
quote 0.00 0.00 0.00 834.15 848.65 2,430 quote 0.39 -0.62 18.00 0.00 0.30 15.00
quote 0.00 0.00 0.00 824.25 838.60 1.00 2,440 quote 0.06 -1.48 157.00 0.00 0.26 118.00
quote 701.45 0.00 0.00 815.80 826.15 1.00 2,450 quote 0.10 -0.10 6.00 0.05 0.15 225.00
quote 0.00 0.00 0.00 803.55 819.10 2,460 quote 0.07 -0.95 20.00 0.00 0.30 36.00
quote 0.00 0.00 0.00 793.45 808.40 2,470 quote 0.37 -0.65 5.00 0.00 0.31 48.00
quote 0.00 0.00 0.00 784.20 798.70 2,480 quote 0.11 -0.14 5.00 0.00 0.29 27.00
quote 0.00 0.00 0.00 774.20 788.70 2,490 quote 0.27 -0.85 7.00 0.02 0.31 37.00
quote 659.90 -68.00 26.00 765.80 776.15 54.00 2,500 quote 0.16 -0.09 391.00 0.10 0.25 992.00
quote 0.00 0.00 0.00 753.20 768.55 1.00 2,510 quote 0.23 -2.07 23.00 0.00 0.32 23.00
quote 0.00 0.00 0.00 743.50 758.45 2,520 quote 0.21 -0.17 9.00 0.02 0.32 192.00
quote 0.00 0.00 0.00 734.25 748.70 2,530 quote 0.23 -0.06 1.00 0.00 0.33 13.00
quote 0.00 0.00 0.00 723.50 738.45 2,540 quote 0.22 -0.19 44.00 0.00 0.32 14.00
quote 0.00 0.00 0.00 715.90 726.20 1.00 2,550 quote 0.26 -0.09 190.00 0.11 0.21 283.00
quote 0.00 0.00 0.00 703.95 716.95 2,560 quote 0.25 -0.11 44.00 0.00 0.47 58.00
quote 629.08 41.56 6.00 694.55 708.65 3.00 2,570 quote 0.36 -1.11 8.00 0.00 0.37 15.00
quote 0.00 0.00 0.00 683.55 698.75 2,580 quote 0.20 -0.15 1.00 0.05 0.25 20.00
quote 0.00 0.00 0.00 674.55 688.75 2,590 quote 0.38 -1.39 9.00 0.06 0.29 21.00
quote 649.78 59.78 8.00 665.95 676.25 50.00 2,600 quote 0.24 -0.16 749.00 0.20 0.29 2,158
quote 603.61 52.86 10.00 654.35 668.80 15.00 2,610 quote 0.36 -0.22 6.00 0.00 0.54 44.00
quote 639.35 0.00 1.00 643.45 658.80 2,620 quote 0.25 -0.20 46.00 0.18 0.33 21.00
quote 543.10 0.00 0.00 633.65 648.60 5.00 2,630 quote 0.44 -0.28 11.00 0.00 0.56 33.00
quote 601.41 79.25 6.00 623.65 638.60 8.00 2,640 quote 0.47 -0.17 38.00 0.13 0.53 22.00
quote 0.00 0.00 0.00 616.00 626.35 1.00 2,650 quote 0.20 -0.30 109.00 0.11 0.39 324.00
quote 525.95 0.00 0.00 603.50 619.25 9.00 2,660 quote 0.38 -0.24 3.00 0.14 0.41 84.00
quote 0.00 0.00 0.00 594.65 607.50 2,670 quote 0.40 -0.33 9.00 0.16 0.57 37.00
quote 0.00 0.00 0.00 584.45 599.30 2,680 quote 0.35 -0.32 75.00 0.17 0.56 61.00
quote 502.95 0.00 1.00 573.75 588.70 1.00 2,690 quote 0.46 -0.19 38.00 0.19 0.46 72.00
quote 481.45 0.00 0.00 566.10 576.45 157.00 2,700 quote 0.47 -0.27 520.00 0.35 0.54 2,354
quote 504.17 0.00 12.00 554.75 569.00 12.00 2,710 quote 0.43 -0.33 22.00 0.23 0.47 51.00
quote 493.26 14.26 3.00 544.55 559.00 3.00 2,720 quote 0.37 -0.43 19.00 0.06 0.65 31.00
quote 539.30 0.00 1.00 534.80 547.45 2,730 quote 0.48 -0.43 63.00 0.28 0.52 59.00
quote 0.00 0.00 0.00 524.60 539.45 2,740 quote 0.70 -0.26 2.00 0.11 0.79 50.00
quote 464.06 40.41 4.00 516.25 526.55 6.00 2,750 quote 0.47 -0.50 109.00 0.40 0.59 143.00
quote 0.00 0.00 0.00 503.90 518.85 2,760 quote 0.44 -0.67 110.00 0.38 0.72 128.00
quote 437.25 0.00 2.00 494.70 509.90 2.00 2,770 quote 0.55 -0.56 68.00 0.41 0.65 77.00
quote 0.00 0.00 0.00 484.50 499.30 2,780 quote 0.57 -0.60 16.00 0.25 0.68 122.00
quote 0.00 0.00 0.00 474.75 489.95 2,790 quote 0.59 -0.67 93.00 0.28 0.77 79.00
quote 485.00 60.20 6.00 466.40 476.70 132.00 2,800 quote 0.66 -0.61 844.00 0.53 0.89 2,211
quote 0.00 0.00 0.00 454.80 467.95 2,810 quote 0.78 -0.56 73.00 0.37 0.92 16.00
quote 0.00 0.00 0.00 444.60 459.05 2,820 quote 0.70 -0.76 184.00 0.63 0.97 35.00
quote 0.00 0.00 0.00 435.10 448.10 2,830 quote 0.68 -0.90 81.00 0.51 1.09 108.00
quote 444.60 0.00 3.00 424.95 438.00 2,840 quote 0.89 -0.67 31.00 0.53 0.93 34.00
quote 421.65 107.48 3.00 418.05 426.40 160.00 2,850 quote 0.90 -0.80 483.00 0.83 0.96 621.00
quote 343.28 42.20 4.00 404.85 418.25 2.00 2,860 quote 1.01 -0.74 45.00 0.84 1.11 43.00
quote 381.60 83.70 1.00 395.30 409.95 11.00 2,870 quote 1.06 -0.82 94.00 0.76 1.14 62.00
quote 0.00 0.00 0.00 384.95 399.50 1.00 2,880 quote 1.14 -0.91 132.00 0.97 1.19 860.00
quote 303.50 33.80 1.00 375.45 389.65 22.00 2,890 quote 1.21 -0.84 137.00 1.00 1.26 181.00
quote 384.25 66.53 3.00 370.30 384.60 16.00 2,895 quote 1.23 -0.88 49.00 1.10 1.31 312.00
quote 364.00 35.56 41.00 368.40 377.00 335.00 2,900 quote 1.20 -1.07 889.00 1.20 1.41 1,775
quote 307.00 36.70 3.00 360.55 374.80 12.00 2,905 quote 1.34 -0.96 46.00 1.06 1.63 188.00
quote 359.36 60.36 1.00 355.60 370.30 63.00 2,910 quote 1.31 -1.09 166.00 1.21 1.48 469.00
quote 375.05 131.85 1.00 350.65 364.85 21.00 2,915 quote 1.40 -1.13 24.00 1.26 1.39 92.00
quote 319.80 65.18 2.00 345.45 357.60 37.00 2,920 quote 1.39 -1.11 125.00 1.27 1.43 257.00
quote 314.85 21.05 4.00 340.25 354.95 26.00 2,925 quote 1.37 -1.37 128.00 1.20 1.56 99.00
quote 293.00 56.75 6.00 335.55 348.20 47.00 2,930 quote 1.67 -1.38 205.00 1.25 1.56 239.00
quote 280.40 -7.25 7.00 330.65 342.70 23.00 2,935 quote 1.58 -1.28 49.00 1.39 1.57 207.00
quote 311.90 39.90 3.00 324.65 338.60 59.00 2,940 quote 1.71 -1.33 120.00 1.34 2.02 197.00
quote 307.60 55.25 1.00 320.70 332.85 11.00 2,945 quote 1.89 -1.07 83.00 1.45 1.73 137.00
quote 320.00 45.45 1.00 318.85 326.40 136.00 2,950 quote 1.70 -1.30 849.00 1.50 1.74 822.00
quote 272.00 26.50 2.00 311.10 325.00 15.00 2,955 quote 1.78 -1.44 117.00 1.59 1.75 116.00
quote 241.00 29.55 4.00 308.90 320.35 44.00 2,960 quote 1.76 -1.59 230.00 1.64 1.82 300.00
quote 314.40 108.15 9.00 299.95 315.40 16.00 2,965 quote 1.93 -1.52 79.00 1.61 2.37 89.00
quote 281.51 27.26 3.00 296.00 308.20 48.00 2,970 quote 2.00 -1.48 77.00 1.33 2.00 483.00
quote 245.35 40.20 2.00 291.10 305.45 31.00 2,975 quote 1.87 -1.68 176.00 1.39 2.12 283.00
quote 306.80 69.57 2.00 286.45 300.35 57.00 2,980 quote 2.18 -1.39 199.00 1.45 2.61 735.00
quote 235.70 39.00 3.00 281.30 295.60 15.00 2,985 quote 2.06 -1.70 265.00 1.87 2.21 271.00
quote 257.25 21.25 1.00 276.30 288.45 57.00 2,990 quote 2.35 -1.46 515.00 2.01 2.26 533.00
quote 240.25 7.65 2.00 273.85 285.20 16.00 2,995 quote 2.45 -1.80 196.00 1.65 2.84 597.00
quote 271.70 45.60 64.00 269.60 278.35 961.00 3,000 quote 2.30 -2.10 1,689 2.15 2.30 3,448
quote 247.31 26.15 3.00 261.40 275.95 25.00 3,005 quote 2.72 -1.73 99.00 2.26 2.55 372.00
quote 263.60 53.27 2.00 256.85 270.35 160.00 3,010 quote 2.75 -1.70 113.00 2.30 2.71 508.00
quote 261.10 47.80 1.00 251.95 265.45 44.00 3,015 quote 2.62 -2.37 168.00 2.31 2.66 222.00
quote 267.35 63.81 24.00 246.90 258.95 155.00 3,020 quote 2.66 -2.29 104.00 2.42 2.81 367.00
quote 227.00 50.20 3.00 242.20 255.60 52.00 3,025 quote 2.84 -2.22 182.00 2.51 2.86 217.00
quote 234.60 38.22 10.00 237.25 251.55 359.00 3,030 quote 2.91 -2.47 228.00 2.68 2.94 578.00
quote 208.00 25.95 6.00 232.40 247.05 88.00 3,035 quote 2.98 -2.42 283.00 2.35 3.10 109.00
quote 219.95 38.45 31.00 229.65 239.00 221.00 3,040 quote 3.19 -2.81 373.00 2.89 3.20 385.00
quote 222.80 46.65 12.00 227.55 234.75 104.00 3,045 quote 3.21 -2.94 143.00 3.00 3.30 322.00
quote 221.00 44.50 28.00 222.65 226.50 1,197 3,050 quote 3.28 -3.27 995.00 3.10 3.45 2,075
quote 226.90 62.75 2.00 217.65 221.05 54.00 3,055 quote 3.74 -2.48 146.00 3.25 3.60 220.00
quote 224.15 67.92 25.00 212.95 216.20 635.00 3,060 quote 3.80 -3.26 237.00 3.40 3.75 1,179
quote 205.10 59.55 207.00 208.10 212.10 53.00 3,065 quote 3.80 -3.66 170.00 3.55 3.90 168.00
quote 189.23 29.13 2.00 203.05 206.50 81.00 3,070 quote 3.75 -3.91 154.00 3.70 4.10 276.00
quote 180.00 23.85 8.00 198.40 202.45 40.00 3,075 quote 4.30 -3.85 200.00 3.90 4.25 295.00
quote 179.73 31.88 17.00 193.60 196.90 80.00 3,080 quote 4.25 -4.25 353.00 4.05 4.45 765.00
quote 188.00 43.25 3.00 188.70 192.10 32.00 3,085 quote 4.86 -3.64 189.00 4.15 4.60 224.00
quote 179.82 33.92 29.00 184.05 187.80 455.00 3,090 quote 4.95 -3.98 511.00 4.35 4.90 491.00
quote 175.60 35.80 10.00 179.20 183.30 64.00 3,095 quote 4.85 -5.00 423.00 4.60 5.50 438.00
quote 176.13 39.13 241.00 174.45 178.25 2,675 3,100 quote 5.06 -5.31 3,125 4.85 5.35 4,023
quote 158.00 32.75 13.00 169.75 173.75 55.00 3,105 quote 5.60 -5.50 300.00 4.95 5.60 193.00
quote 149.58 28.75 116.00 165.00 168.25 235.00 3,110 quote 5.95 -5.57 285.00 5.30 5.90 1,770
quote 158.05 46.62 9.00 158.10 164.05 49.00 3,115 quote 6.11 -5.89 280.00 5.65 6.15 200.00
quote 135.75 16.35 35.00 155.65 159.25 137.00 3,120 quote 6.30 -6.40 674.00 6.00 6.40 500.00
quote 148.85 40.34 42.00 151.00 154.65 167.00 3,125 quote 6.83 -6.80 731.00 6.20 7.60 349.00
quote 142.52 30.93 64.00 146.35 150.25 429.00 3,130 quote 6.79 -7.78 646.00 6.60 7.20 409.00
quote 116.02 12.12 16.00 141.55 145.40 81.00 3,135 quote 7.66 -7.44 469.00 6.60 8.40 330.00
quote 138.45 38.45 45.00 137.20 141.05 224.00 3,140 quote 7.86 -8.19 605.00 7.45 7.95 804.00
quote 110.45 25.26 9.00 132.65 136.50 101.00 3,145 quote 8.70 -8.22 449.00 8.00 9.35 338.00
quote 124.45 29.68 192.00 128.15 131.95 406.00 3,150 quote 8.80 -8.90 2,251 8.55 9.70 1,421
quote 122.59 31.64 29.00 124.35 128.65 106.00 3,155 quote 9.23 -10.14 439.00 8.75 10.00 184.00
quote 117.00 30.51 69.00 119.30 122.95 263.00 3,160 quote 9.83 -10.67 667.00 9.50 10.00 391.00
quote 111.17 32.56 68.00 115.25 118.60 115.00 3,165 quote 10.60 -10.90 311.00 10.15 10.90 264.00
quote 113.01 36.21 74.00 110.80 115.40 193.00 3,170 quote 11.07 -11.53 786.00 10.60 11.50 451.00
quote 102.00 25.50 53.00 106.75 109.00 169.00 3,175 quote 12.03 -12.97 784.00 11.30 12.10 387.00
quote 104.45 39.47 85.00 102.45 105.65 264.00 3,180 quote 12.60 -12.70 814.00 12.10 12.90 482.00
quote 95.30 26.80 43.00 98.05 101.45 132.00 3,185 quote 13.78 -12.62 431.00 12.80 14.70 389.00
quote 95.20 30.51 125.00 93.80 98.35 305.00 3,190 quote 14.37 -14.23 1,165 13.95 15.45 977.00
quote 91.25 30.05 50.00 89.90 94.25 187.00 3,195 quote 15.28 -14.52 883.00 14.45 16.05 838.00
quote 87.75 29.99 2,691 86.00 90.10 2,778 3,200 quote 16.50 -16.00 4,908 15.65 16.20 2,922
quote 82.43 27.63 70.00 82.25 86.20 107.00 3,205 quote 17.05 -16.25 349.00 16.50 17.95 228.00
quote 79.30 30.08 221.00 78.35 81.20 456.00 3,210 quote 18.00 -18.05 637.00 17.50 19.90 622.00
quote 73.05 25.60 1,210 74.75 76.75 1,305 3,215 quote 18.75 -18.51 907.00 18.75 19.90 240.00
quote 71.74 27.19 470.00 71.05 73.35 546.00 3,220 quote 20.30 -20.20 1,692 19.95 21.15 515.00
quote 68.35 25.78 335.00 67.00 70.95 275.00 3,225 quote 22.40 -19.61 1,146 21.30 22.60 293.00
quote 65.41 25.26 1,221 63.55 67.30 984.00 3,230 quote 23.68 -20.12 1,355 22.75 25.35 332.00
quote 60.60 22.85 386.00 60.25 62.20 153.00 3,235 quote 25.00 -20.31 855.00 24.15 26.95 133.00
quote 57.17 22.10 1,045 57.25 60.40 393.00 3,240 quote 26.45 -22.70 1,736 25.90 28.00 535.00
quote 55.13 22.85 1,080 53.55 57.10 188.00 3,245 quote 28.25 -22.60 1,184 27.60 29.50 287.00
quote 51.50 21.70 7,475 50.65 52.00 2,097 3,250 quote 30.13 -24.12 6,331 29.40 30.70 1,170
quote 48.05 19.55 1,738 47.60 50.75 146.00 3,255 quote 32.10 -25.25 1,098 31.30 34.35 207.00
quote 45.58 19.58 4,699 44.80 46.50 875.00 3,260 quote 34.00 -25.15 2,301 33.10 35.60 533.00
quote 42.50 18.20 2,099 41.95 43.05 266.00 3,265 quote 36.87 -25.38 970.00 35.35 37.10 254.00
quote 40.25 18.10 4,002 39.20 42.00 670.00 3,270 quote 38.30 -27.55 1,683 38.00 39.35 600.00
3,270 Current price as of 5/17/2021 04:00:01 PM
quote 37.50 16.80 1,931 37.00 39.45 287.00 3,275 quote 41.00 -26.35 1,002 40.00 41.80 272.00
quote 35.00 16.10 6,293 34.05 35.50 341.00 3,280 quote 43.05 -28.37 1,963 42.40 44.30 347.00
quote 32.36 14.91 1,317 31.70 33.10 214.00 3,285 quote 45.60 -29.31 630.00 44.95 46.95 192.00
quote 30.08 13.93 2,145 29.50 30.35 541.00 3,290 quote 49.50 -28.80 680.00 47.45 49.70 547.00
quote 27.83 12.92 917.00 27.40 28.55 470.00 3,295 quote 53.10 -36.86 233.00 50.25 52.65 340.00
quote 26.01 13.01 21,404 25.35 26.10 6,119 3,300 quote 54.15 -32.55 1,142 53.40 55.65 2,052
quote 23.45 10.95 1,016 23.40 24.90 582.00 3,305 quote 60.00 -31.60 116.00 56.10 58.75 240.00
quote 21.80 10.40 1,149 21.45 23.00 617.00 3,310 quote 64.40 -36.60 80.00 59.25 63.70 337.00
quote 20.20 9.75 1,720 19.80 20.85 1,163 3,315 quote 70.70 -34.30 38.00 62.50 65.50 204.00
quote 18.55 8.86 1,322 18.10 19.10 599.00 3,320 quote 73.25 -35.45 294.00 65.20 69.00 479.00
quote 17.00 8.15 957.00 16.05 18.25 327.00 3,325 quote 73.20 -40.55 50.00 68.60 72.85 283.00
quote 15.90 7.85 1,211 15.15 16.85 537.00 3,330 quote 74.54 -43.51 79.00 72.55 76.00 435.00
quote 14.40 7.25 625.00 13.30 15.65 307.00 3,335 quote 100.05 -18.05 15.00 75.65 81.30 112.00
quote 12.95 6.23 1,143 12.35 13.70 493.00 3,340 quote 87.14 -40.86 58.00 79.90 83.50 183.00
quote 12.10 6.05 556.00 10.95 13.35 484.00 3,345 quote 88.25 -43.50 45.00 83.10 87.35 137.00
quote 11.10 5.70 7,462 10.60 11.25 2,799 3,350 quote 90.19 -38.86 261.00 86.95 93.00 760.00
quote 10.10 4.96 779.00 8.95 10.95 546.00 3,355 quote 101.65 -36.95 59.00 90.90 95.40 256.00
quote 9.00 4.35 1,965 8.05 9.60 568.00 3,360 quote 109.43 -27.62 63.00 94.95 99.60 324.00
quote 8.35 4.10 346.00 7.35 8.80 196.00 3,365 quote 109.66 -40.09 19.00 99.05 103.80 116.00
quote 7.66 3.65 925.00 7.00 7.95 385.00 3,370 quote 110.50 -37.75 1,133 103.25 108.25 273.00
quote 6.90 3.10 1,074 6.15 7.20 351.00 3,375 quote 121.85 -32.72 25.00 107.50 114.05 115.00
quote 6.30 2.90 1,274 6.20 6.60 488.00 3,380 quote 121.40 -35.10 33.00 111.85 116.75 188.00
quote 5.74 2.68 485.00 5.55 6.45 238.00 3,385 quote 138.50 -30.45 22.00 115.50 121.50 52.00
quote 5.25 2.43 648.00 4.85 5.75 321.00 3,390 quote 129.69 -38.31 49.00 122.35 128.20 158.00
quote 4.85 2.15 350.00 4.50 4.75 440.00 3,395 quote 132.80 -69.70 19.00 126.95 132.75 197.00
quote 4.38 1.98 10,027 4.20 4.45 5,263 3,400 quote 138.05 -40.52 1,120 131.55 141.10 1,292
quote 3.98 1.64 706.00 3.65 4.10 425.00 3,405 quote 150.08 -37.36 30.00 132.20 143.45 498.00
quote 3.67 1.58 801.00 3.30 4.20 374.00 3,410 quote 145.36 -50.39 46.00 136.85 148.25 201.00
quote 3.30 1.30 504.00 3.10 3.35 300.00 3,415 quote 175.21 -26.67 13.00 141.90 152.80 86.00
quote 3.02 1.16 750.00 2.33 3.55 313.00 3,420 quote 183.11 -28.99 11.00 146.30 159.50 125.00
quote 2.74 0.99 561.00 2.41 3.40 213.00 3,425 quote 163.05 -35.54 16.00 151.00 162.80 167.00
quote 2.51 1.02 889.00 2.19 2.58 282.00 3,430 quote 192.84 -20.68 11.00 155.80 167.60 105.00
quote 2.35 0.83 501.00 2.20 2.38 272.00 3,435 quote 198.05 -27.90 11.00 160.95 174.15 66.00
quote 2.06 0.70 800.00 1.82 2.24 349.00 3,440 quote 172.84 -52.16 44.00 167.30 178.95 189.00
quote 1.95 0.63 357.00 1.84 2.10 184.00 3,445 quote 210.58 -89.62 8.00 169.90 183.80 60.00
quote 1.84 0.53 1,518 1.76 2.31 1,070 3,450 quote 183.00 -43.82 16.00 178.50 188.65 237.00
quote 1.58 0.33 178.00 1.55 1.70 91.00 3,455 quote 190.30 -53.52 4.00 179.00 193.15 47.00
quote 1.58 0.44 497.00 1.42 1.61 286.00 3,460 quote 212.43 -24.31 17.00 184.30 198.40 134.00
quote 1.35 0.35 385.00 1.32 1.90 186.00 3,465 quote 217.25 -24.14 5.00 188.00 203.25 99.00
quote 1.31 0.29 191.00 1.21 1.37 309.00 3,470 quote 223.24 -25.51 1.00 193.95 208.20 147.00
quote 1.21 0.16 398.00 1.05 1.28 174.00 3,475 quote 206.15 -67.25 2.00 200.25 211.85 146.00
quote 1.13 0.20 333.00 0.96 1.25 443.00 3,480 quote 216.17 -56.05 16.00 203.50 216.75 130.00
quote 1.09 0.21 79.00 0.96 1.16 158.00 3,485 quote 216.05 -61.12 6.00 208.00 221.95 149.00
quote 1.01 0.21 310.00 0.91 1.12 371.00 3,490 quote 243.62 -26.33 10.00 213.05 223.30 665.00
quote 0.95 0.10 73.00 0.60 1.12 454.00 3,495 quote 297.57 -53.27 1.00 219.00 231.10 114.00
quote 0.90 0.07 3,607 0.80 0.99 7,632 3,500 quote 237.53 -37.02 26.00 225.90 233.10 1,332
quote 0.82 -0.01 170.00 0.75 0.87 389.00 3,505 quote 265.60 -18.35 5.00 228.85 241.45 446.00
quote 0.76 0.05 225.00 0.45 0.95 236.00 3,510 quote 244.30 3.43 3.00 233.95 246.35 57.00
quote 0.72 0.07 244.00 0.66 0.79 67.00 3,515 quote 238.82 -65.41 2.00 237.15 251.30 54.00
quote 0.75 0.10 154.00 0.45 0.81 443.00 3,520 quote 243.77 -59.10 2.00 241.75 256.30 59.00
quote 0.65 0.00 85.00 0.42 0.88 275.00 3,525 quote 245.20 -72.32 3.00 246.30 261.25 60.00
quote 0.60 -0.07 52.00 0.30 0.75 136.00 3,530 quote 332.60 -35.07 1.00 251.65 266.25 57.00
quote 0.67 0.07 37.00 0.35 0.72 63.00 3,535 quote 260.65 -117.28 1.00 256.95 271.45 51.00
quote 0.57 -0.15 60.00 0.24 0.73 339.00 3,540 quote 277.95 -34.74 3.00 263.45 276.15 104.00
quote 0.80 0.28 19.00 0.21 0.67 174.00 3,545 quote 280.50 -107.48 2.00 266.90 281.15 26.00
quote 0.57 0.04 794.00 0.52 0.64 2,057 3,550 quote 286.05 -52.95 11.00 273.65 283.95 118.00
quote 0.58 0.10 16.00 0.45 0.62 144.00 3,555 quote 295.50 41.95 1.00 276.85 291.50 10.00
quote 0.54 -0.03 106.00 0.43 0.59 163.00 3,560 quote 293.85 -47.25 3.00 281.55 296.00 28.00
quote 0.52 0.00 21.00 0.41 0.61 78.00 3,565 quote 326.25 -39.10 1.00 286.85 301.05 19.00
quote 0.52 0.10 80.00 0.39 0.85 214.00 3,570 quote 370.00 -45.75 1.00 291.80 306.00 16.00
quote 0.49 -0.01 136.00 0.16 0.69 94.00 3,575 quote 306.85 -124.25 1.00 296.75 311.25 17.00
quote 0.44 -0.09 34.00 0.36 0.64 182.00 3,580 quote 390.00 20.00 5.00 301.35 316.40 40.00
quote 0.50 0.05 17.00 0.35 0.92 91.00 3,585 quote 316.30 31.25 6.00 306.35 321.20 12.00
quote 0.41 0.03 122.00 0.33 0.66 210.00 3,590 quote 368.70 67.75 1.00 311.70 326.30 19.00
quote 0.61 0.26 1.00 0.20 0.93 77.00 3,595 quote 327.73 26.88 1.00 316.90 331.90 15.00
quote 0.38 0.00 1,535 0.35 0.41 2,466 3,600 quote 332.65 -110.75 19.00 321.70 337.15 85.00
quote 0.36 -0.06 51.00 0.33 0.84 265.00 3,605 quote 323.50 -124.40 2.00 326.70 341.30 12.00
quote 0.35 -0.10 22.00 0.07 0.50 94.00 3,610 quote 372.00 39.70 4.00 331.65 346.30 3.00
quote 0.29 -0.32 139.00 0.09 0.79 85.00 3,620 quote 466.00 8.00 4.00 341.65 355.85 16.00
quote 0.31 0.06 18.00 0.25 0.76 133.00 3,630 quote 381.06 -56.94 4.00 353.10 366.25 6.00
quote 0.28 -0.27 5.00 0.06 0.73 129.00 3,640 quote 486.00 0.00 0.00 360.85 375.80 8.00
quote 0.29 0.04 249.00 0.10 0.33 563.00 3,650 quote 402.75 -99.50 14.00 371.70 387.05 37.00
quote 0.30 0.00 10.00 0.04 0.40 89.00 3,660 quote 401.85 -44.75 1.00 381.60 395.80 3.00
quote 0.25 -0.65 16.00 0.20 0.52 60.00 3,670 quote 387.35 -72.75 1.00 393.05 406.20 3.00
quote 0.28 0.03 16.00 0.19 0.39 115.00 3,680 quote 461.30 0.00 0.00 401.60 416.65 12.00
quote 0.25 -0.05 2.00 0.03 0.70 54.00 3,690 quote 296.90 89.80 3.00 411.90 426.90 4.00
quote 0.30 0.08 406.00 0.20 0.27 1,771 3,700 quote 444.77 -36.23 6.00 421.75 436.75 60.00
quote 0.27 -0.09 8.00 0.03 0.69 70.00 3,710 quote 416.60 0.00 0.00 433.00 447.00 5.00
quote 0.25 0.07 5.00 0.00 0.68 63.00 3,720 quote 460.60 -24.70 1.00 443.25 455.75 9.00
quote 0.19 0.01 22.00 0.00 0.48 84.00 3,730 quote 433.05 168.61 1.00 451.60 466.15 4.00
quote 0.16 -0.18 13.00 0.02 0.30 57.00 3,740 quote 482.20 -44.04 28.00 462.80 476.60 15.00
quote 0.23 0.06 340.00 0.20 0.24 2,057 3,750 quote 492.38 -40.07 82.00 471.35 487.55 22.00
quote 0.17 0.04 97.00 0.02 0.43 56.00 3,760 quote 517.20 48.55 70.00 481.75 496.70 1.00
quote 0.12 -0.58 83.00 0.01 0.34 51.00 3,770 quote 519.48 44.38 192.00 492.85 505.70 2.00
quote 0.09 -0.57 194.00 0.16 0.25 75.00 3,780 quote 512.38 7.63 2.00 500.65 517.75 3.00
quote 0.12 -0.13 5.00 0.00 0.50 50.00 3,790 quote 521.73 45.38 2.00 513.20 528.05 5.00
quote 0.15 0.08 211.00 0.06 0.25 2,009 3,800 quote 533.79 29.39 56.00 523.20 536.60 9.00
quote 0.13 -0.01 53.00 0.01 0.38 102.00 3,810 quote 528.82 -64.48 75.00 533.25 546.60 1.00
quote 0.20 -0.39 78.00 0.00 0.50 60.00 3,820 quote 567.31 48.71 90.00 543.15 558.55
quote 0.02 -0.17 90.00 0.00 0.26 43.00 3,830 quote 516.90 0.00 0.00 551.55 567.50 1.00
quote 0.16 -0.09 14.00 0.01 0.32 57.00 3,840 quote 578.86 0.00 72.00 561.55 576.60
quote 0.15 -0.12 100.00 0.07 0.34 442.00 3,850 quote 320.05 0.00 0.00 571.75 586.70 11.00
quote 0.15 -0.06 10.00 0.05 0.25 124.00 3,860 quote 595.69 22.79 60.00 581.65 596.60
quote 0.07 0.06 63.00 0.01 0.41 87.00 3,870 quote 621.21 37.56 92.00 590.00 607.50 1.00
quote 0.08 -0.24 101.00 0.06 0.33 69.00 3,880 quote 0.00 0.00 0.00 601.80 618.60
quote 0.15 0.00 146.00 0.09 0.18 49.00 3,890 quote 639.63 -25.43 64.00 613.70 626.00 1.00
quote 0.16 0.11 880.00 0.01 0.16 1,205 3,900 quote 630.22 -47.04 212.00 621.55 636.60 1.00
quote 0.12 -0.83 469.00 0.08 0.19 12.00 3,910 quote 0.00 0.00 0.00 630.75 646.15
quote 0.08 -0.19 25.00 0.07 0.28 19.00 3,920 quote 623.50 0.00 0.00 641.05 657.70
quote 0.11 -0.54 56.00 0.00 0.30 7.00 3,930 quote 715.43 128.98 50.00 650.75 666.00
quote 0.15 -0.13 704.00 0.06 0.13 29.00 3,940 quote 726.14 87.29 4.00 661.05 676.60 2.00
quote 0.13 0.04 80.00 0.06 0.12 629.00 3,950 quote 644.02 41.02 9.00 671.55 686.60 19.00
quote 0.05 -2.08 5.00 0.00 0.36 3.00 3,960 quote 0.00 0.00 0.00 680.15 697.70
quote 0.05 -0.32 13.00 0.00 0.37 5.00 3,970 quote 769.59 201.04 2.00 690.75 707.70
quote 0.05 -0.07 5.00 0.00 0.18 8.00 3,980 quote 698.54 107.34 4.00 701.15 716.00
quote 0.12 -0.70 12.00 0.01 0.12 92.00 3,990 quote 789.87 96.87 4.00 711.15 726.00 1.00
quote 0.09 0.00 455.00 0.06 0.08 3,902 4,000 quote 728.55 -97.80 1.00 721.15 736.00 19.00
quote 0.08 0.07 40.00 0.00 0.08 350.00 4,050 quote 778.55 93.55 1.00 771.50 785.75
quote 0.05 -0.05 3.00 0.00 0.10 437.00 4,100 quote 828.55 -28.20 1.00 820.75 836.15 6.00
quote 0.03 -0.07 14.00 0.00 0.10 193.00 4,150 quote 878.55 -28.20 1.00 871.15 886.00 3.00
quote 0.05 -0.05 25.00 0.00 0.06 732.00 4,200 quote 928.55 151.15 1.00 921.15 936.20 5.00
quote 0.03 -0.03 5.00 0.02 0.03 243.00 4,250 quote 872.70 0.00 0.00 971.15 986.20 2.00
quote 0.03 -0.02 6.00 0.00 0.03 478.00 4,300 quote 979.95 212.54 5.00 1,021 1,036 5.00
quote 0.04 -0.02 1.00 0.00 0.03 74.00 4,350 quote 1,203 281.44 1.00 1,070 1,088 2.00
quote 0.04 0.01 2.00 0.00 0.05 394.00 4,400 quote 1,112 121.70 1.00 1,122 1,138 1.00
quote 0.05 -0.02 2.00 0.00 0.07 126.00 4,450 quote 1,242 272.12 1.00 1,171 1,188 1.00
quote 0.07 0.05 12.00 0.00 0.07 1,279 4,500 quote 995.50 0.00 0.00 1,222 1,239 3.00
quote 0.02 -0.01 7.00 0.00 0.06 274.00 4,550 quote 1,083 0.00 0.00 1,273 1,288 8.00
quote 0.01 -0.03 1.00 0.00 0.30 405.00 4,600 quote 1,187 0.00 0.00 1,321 1,338 9.00
quote 0.01 0.00 2.00 0.00 0.11 81.00 4,650 quote 1,391 166.65 1.00 1,372 1,389 4.00
quote 0.01 0.00 12.00 0.00 0.09 135.00 4,700 quote 1,441 -113.00 1.00 1,421 1,438 4.00
quote 0.01 -0.04 2.00 0.00 0.31 171.00 4,750 quote 1,241 -124.48 2.00 1,472 1,489
quote 0.01 0.00 1.00 0.00 0.05 227.00 4,800 quote 1,541 99.45 1.00 1,521 1,538
quote 0.01 -0.04 1.00 0.00 0.05 63.00 4,850 quote 1,485 0.00 0.00 1,571 1,588 4.00
quote 0.01 -0.01 2.00 0.00 0.05 331.00 4,900 quote 0.00 0.00 0.00 1,627 1,632
quote 0.01 -0.04 1.00 0.00 0.25 84.00 4,950 quote 1,599 0.00 0.00 1,677 1,682
quote 0.01 0.00 85.00 0.00 0.01 2,666 5,000 quote 1,762 238.11 1.00 1,727 1,732 4.00
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 1,266 1,276 2,000 quote 0.02 -0.18 10.00 0.02 0.05 46.00
quote 0.00 0.00 0.00 1,254 1,270 2,010 quote 0.10 0.00 1.00 0.00 0.05 1.00
quote 1,147 -33.43 1.00 1,245 1,259 1.00 2,020 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,234 1,249 2,030 quote 0.26 0.00 0.00 0.00 0.05 25.00
quote 1,128 -26.95 1.00 1,224 1,240 1.00 2,040 quote 0.06 -0.44 11.00 0.00 0.05 3.00
quote 1,140 9.16 1.00 1,216 1,226 2.00 2,050 quote 0.05 -0.25 1.00 0.00 0.10 14.00
quote 0.00 0.00 0.00 1,204 1,217 2,060 quote 0.32 0.00 0.00 0.00 0.10 20.00
quote 0.00 0.00 0.00 1,194 1,207 2,070 quote 0.42 -0.11 4.00 0.00 0.10 111.00
quote 0.00 0.00 0.00 1,183 1,199 2,080 quote 0.43 0.00 0.00 0.00 0.10 36.00
quote 0.00 0.00 0.00 1,174 1,189 2,090 quote 0.78 0.00 0.00 0.00 0.10 13.00
quote 0.00 0.00 0.00 1,166 1,176 2,100 quote 0.08 -0.39 2.00 0.05 0.10 30.00
quote 1,081 0.00 1.00 1,154 1,170 1.00 2,110 quote 0.10 0.00 5.00 0.00 0.15
quote 0.00 0.00 0.00 1,144 1,159 2,120 quote 0.33 0.00 1.00 0.09 0.29 1.00
quote 0.00 0.00 0.00 1,134 1,149 2,130 quote 1.89 0.00 0.00 0.00 0.41 1.00
quote 0.00 0.00 0.00 1,124 1,137 2,140 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 1,116 1,126 2,150 quote 0.65 0.00 0.00 0.00 0.41 97.00
quote 0.00 0.00 0.00 1,104 1,119 2,160 quote 0.00 0.00 0.00 0.00 0.43
quote 963.85 0.00 0.00 1,094 1,109 1.00 2,170 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 1,084 1,099 2,180 quote 0.00 0.00 0.00 0.00 0.45
quote 944.00 0.00 1.00 1,074 1,089 1.00 2,190 quote 0.48 -0.06 1.00 0.04 0.46 4.00
quote 0.00 0.00 0.00 1,066 1,076 2,200 quote 0.05 -0.30 1.00 0.00 0.25 174.00
quote 0.00 0.00 0.00 1,055 1,070 2,210 quote 0.40 0.00 11.00 0.00 0.48 11.00
quote 0.00 0.00 0.00 1,044 1,059 2,220 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 1,034 1,049 2,230 quote 0.39 -0.88 6.00 0.00 0.50 7.00
quote 0.00 0.00 0.00 1,025 1,038 2,240 quote 0.33 -1.03 2.00 0.00 0.51 4.00
quote 1,021 0.00 1.00 1,016 1,026 1.00 2,250 quote 0.50 -0.75 1.00 0.00 0.53 49.00
quote 0.00 0.00 0.00 1,005 1,019 2,260 quote 1.80 1.45 1.00 0.00 0.45 28.00
quote 0.00 0.00 0.00 994.50 1,009 2,270 quote 0.92 0.00 0.00 0.00 0.53 2.00
quote 0.00 0.00 0.00 984.55 997.40 2,280 quote 0.71 -2.06 1.00 0.00 0.56 5.00
quote 0.00 0.00 0.00 974.55 989.10 2,290 quote 0.70 -0.04 1.00 0.00 0.54 2.00
quote 0.00 0.00 0.00 967.10 976.75 2,300 quote 0.40 -0.10 7.00 0.05 0.52 68.00
quote 0.00 0.00 0.00 954.35 967.70 2,310 quote 1.19 -0.63 1.00 0.06 0.62 1.00
quote 829.60 0.00 0.00 944.40 959.15 33.00 2,320 quote 0.62 -0.65 4.00 0.08 0.64 8.00
quote 0.00 0.00 0.00 934.85 949.20 2,330 quote 3.10 0.00 0.00 0.09 0.66 1.00
quote 0.00 0.00 0.00 924.65 937.75 2,340 quote 2.09 0.00 0.00 0.11 0.66 13.00
quote 0.00 0.00 0.00 916.30 926.60 2,350 quote 2.31 0.00 0.00 0.03 0.70 6.00
quote 1,037 0.00 0.00 903.80 917.80 1.00 2,360 quote 0.00 0.00 0.00 0.18 0.72
quote 0.00 0.00 0.00 894.10 909.15 2,370 quote 0.95 -0.60 1.00 0.08 0.61 3.00
quote 0.00 0.00 0.00 883.85 897.85 2,380 quote 2.01 1.10 11.00 0.23 0.77 5.00
quote 0.00 0.00 0.00 874.05 889.00 2,390 quote 0.64 -0.38 2.00 0.13 0.79 3.00
quote 0.00 0.00 0.00 866.45 876.70 2,400 quote 0.55 -0.13 61.00 0.29 0.60 117.00
quote 0.00 0.00 0.00 854.10 869.05 2,410 quote 0.69 -0.09 8.00 0.18 0.70 3.00
quote 0.00 0.00 0.00 843.85 859.30 2,420 quote 0.70 -0.09 20.00 0.20 0.61 21.00
quote 828.10 92.29 1.00 834.15 849.10 1.00 2,430 quote 0.70 -0.54 36.00 0.23 0.76 14.00
quote 0.00 0.00 0.00 824.20 839.15 2,440 quote 0.00 0.00 0.00 0.41 0.69
quote 0.00 0.00 0.00 816.90 827.10 2,450 quote 0.78 -0.22 96.00 0.44 0.96 105.00
quote 0.00 0.00 0.00 805.20 819.50 2,460 quote 1.03 -1.92 81.00 0.32 0.98 114.00
quote 670.65 0.00 0.00 794.00 809.35 1.00 2,470 quote 0.70 0.00 13.00 0.35 0.94
quote 0.00 0.00 0.00 784.15 799.60 2,480 quote 0.72 -0.42 10.00 0.38 0.97 26.00
quote 678.80 -7.10 6.00 774.45 789.50 6.00 2,490 quote 0.81 -0.38 1.00 0.42 1.09 23.00
quote 657.67 0.00 0.00 766.80 777.00 3.00 2,500 quote 1.02 0.07 33.00 0.57 0.85 168.00
quote 656.70 0.00 1.00 754.15 769.60 1.00 2,510 quote 0.87 -0.48 1.00 0.67 0.89 4.00
quote 0.00 0.00 0.00 744.45 759.80 2,520 quote 1.45 -4.55 4.00 0.63 0.93 4.00
quote 0.00 0.00 0.00 735.05 750.10 2,530 quote 0.84 -2.64 31.00 0.74 0.96 28.00
quote 0.00 0.00 0.00 725.10 740.50 2,540 quote 1.19 -2.44 2.00 0.69 1.17 14.00
quote 770.30 0.00 0.00 716.95 727.25 2.00 2,550 quote 0.92 -0.35 217.00 0.72 1.21 63.00
quote 0.00 0.00 0.00 705.10 720.20 2,560 quote 0.88 0.00 0.00 0.76 1.27 11.00
quote 594.02 0.00 0.00 695.40 710.00 5.00 2,570 quote 1.16 -0.17 4.00 0.79 1.31 28.00
quote 684.55 0.00 1.00 684.55 698.40 2,580 quote 1.26 -0.25 3.00 0.90 1.21 57.00
quote 0.00 0.00 0.00 674.75 689.70 2,590 quote 1.32 -0.16 19.00 1.00 1.25 52.00
quote 639.15 0.00 0.00 667.50 677.45 11.00 2,600 quote 1.32 -0.33 144.00 1.06 1.30 160.00
quote 582.28 0.00 0.00 655.80 669.90 6.00 2,610 quote 4.95 0.00 0.00 1.00 1.52 30.00
quote 0.00 0.00 0.00 645.85 660.50 2,620 quote 1.80 -0.15 1.00 0.98 1.58 96.00
quote 520.45 0.00 1.00 635.90 650.55 1.00 2,630 quote 1.80 -0.26 2.00 1.23 1.49 3.00
quote 563.35 48.29 1.00 625.75 638.85 1.00 2,640 quote 1.51 -0.54 2.00 1.30 1.55 7.00
quote 883.95 0.00 0.00 617.75 627.70 2.00 2,650 quote 1.58 -0.37 25.00 1.12 1.77 66.00
quote 505.60 -2.05 6.00 605.90 620.75 11.00 2,660 quote 1.64 -0.32 1.00 1.19 1.84 28.00
quote 577.30 0.00 1.00 596.15 610.15 2,670 quote 2.66 -4.40 2.00 1.30 1.92 19.00
quote 486.34 -42.94 6.00 585.75 600.25 6.00 2,680 quote 1.72 -0.80 106.00 1.37 2.00 8.00
quote 621.80 0.00 0.00 576.30 590.30 1.00 2,690 quote 2.36 -0.26 4.00 1.47 2.08 54.00
quote 511.72 -109.98 5.00 568.10 578.05 51.00 2,700 quote 2.11 -0.29 102.00 1.57 2.17 189.00
quote 0.00 0.00 0.00 556.50 569.05 2,710 quote 2.60 -0.14 4.00 1.67 2.27 45.00
quote 523.20 0.00 8.00 546.55 560.55 2,720 quote 2.68 -0.22 8.00 1.78 2.38 41.00
quote 554.15 0.00 1.00 536.65 550.60 2,730 quote 3.00 0.00 4.00 2.04 2.29 54.00
quote 464.50 40.70 3.00 526.55 541.40 8.00 2,740 quote 2.44 -1.37 10.00 2.14 2.51 24.00
quote 0.00 0.00 0.00 518.65 528.55 2,750 quote 2.48 -0.46 68.00 2.10 2.50 82.00
quote 403.70 0.00 0.00 507.00 521.20 2.00 2,760 quote 2.66 -0.94 41.00 2.22 2.46 75.00
quote 393.68 8.48 3.00 497.10 511.15 4.00 2,770 quote 3.30 -0.10 5.00 2.32 2.77 60.00
quote 423.72 0.00 3.00 487.05 501.95 3.00 2,780 quote 2.89 -8.61 103.00 2.60 2.87 44.00
quote 366.35 -66.65 1.00 477.40 491.60 2.00 2,790 quote 3.36 -0.14 42.00 2.72 2.99 92.00
quote 452.45 85.80 1.00 469.05 479.20 33.00 2,800 quote 3.00 -0.79 450.00 2.86 3.15 265.00
quote 366.75 0.00 1.00 457.75 471.70 1.00 2,810 quote 3.90 -1.30 2.00 2.77 3.65 45.00
quote 0.00 0.00 0.00 447.95 461.75 2,820 quote 3.80 -0.40 16.00 3.10 3.55 48.00
quote 392.15 0.00 3.00 438.00 452.40 3.00 2,830 quote 4.10 -0.25 30.00 3.25 4.00 72.00
quote 333.95 0.00 2.00 427.75 442.35 2.00 2,840 quote 4.30 -0.65 6.00 3.40 3.80 42.00
quote 430.95 -248.49 1.00 419.95 430.05 147.00 2,850 quote 4.00 -0.75 81.00 3.40 4.05 113.00
quote 310.20 -43.45 2.00 408.65 422.00 1.00 2,860 quote 4.90 0.00 21.00 3.75 4.15 93.00
quote 411.65 105.64 2.00 398.80 410.70 1.00 2,870 quote 4.67 -0.53 25.00 3.95 4.30 59.00
quote 290.60 0.00 0.00 389.00 400.95 1.00 2,880 quote 5.50 0.07 46.00 3.70 5.05 200.00
quote 379.15 75.95 1.00 379.20 391.40 12.00 2,890 quote 4.93 -0.87 38.00 4.35 4.95 120.00
quote 367.50 49.54 2.00 372.45 380.85 33.00 2,900 quote 4.90 -0.80 156.00 4.15 5.00 386.00
quote 269.30 -45.40 1.00 359.65 373.45 9.00 2,910 quote 5.70 -0.70 9.00 4.80 5.15 183.00
quote 296.00 -113.99 2.00 348.80 363.75 1.00 2,920 quote 6.35 -0.40 25.00 4.85 5.45 43.00
quote 0.00 0.00 0.00 339.95 353.85 2,930 quote 6.90 -0.35 19.00 5.30 5.75 105.00
quote 290.20 -12.45 1.00 330.45 345.10 2.00 2,940 quote 6.27 -0.80 14.00 5.45 6.05 229.00
quote 303.55 26.43 2.00 322.60 332.35 3.00 2,950 quote 7.25 -0.80 257.00 5.40 6.35 548.00
quote 250.40 45.27 1.00 311.05 324.20 1.00 2,960 quote 6.92 -2.41 14.00 5.70 6.60 104.00
quote 277.15 26.78 2.00 301.35 314.60 4.00 2,970 quote 9.05 0.61 15.00 6.55 7.05 183.00
quote 243.88 9.18 7.00 291.35 305.00 9.00 2,980 quote 7.67 -1.95 114.00 6.65 7.35 184.00
quote 230.25 -70.25 1.00 281.05 296.80 3.00 2,990 quote 7.68 -2.42 61.00 7.30 8.10 256.00
quote 232.29 49.29 14.00 274.55 284.15 42.00 3,000 quote 8.00 -3.04 211.00 7.75 8.35 428.00
quote 218.12 36.12 2.00 267.05 273.65 5.00 3,010 quote 12.00 0.40 38.00 8.20 8.90 92.00
quote 213.25 11.25 2.00 256.25 264.20 17.00 3,020 quote 9.17 -2.83 50.00 8.70 9.40 177.00
quote 194.80 30.80 1.00 246.85 254.95 1.00 3,030 quote 9.85 -4.03 62.00 9.25 10.00 170.00
quote 227.00 30.95 2.00 237.55 245.35 6.00 3,040 quote 12.55 -1.40 22.00 9.85 10.60 288.00
quote 181.00 32.84 17.00 229.05 235.30 26.00 3,050 quote 11.17 -4.25 253.00 10.55 11.30 354.00
quote 225.85 86.50 1.00 221.15 225.75 8.00 3,060 quote 12.06 -5.04 54.00 10.75 12.15 158.00
quote 219.60 86.78 1.00 210.75 217.15 7.00 3,070 quote 12.80 -4.75 70.00 12.15 13.00 207.00
quote 0.00 0.00 0.00 206.25 211.85 3,075 quote 13.64 -4.86 15.00 12.10 13.40 10.00
quote 152.13 8.69 23.00 201.75 208.05 26.00 3,080 quote 13.73 -5.02 59.00 12.55 13.95 142.00
quote 200.00 0.00 1.00 197.30 203.55 3,085 quote 14.69 -8.24 12.00 13.00 14.65 3.00
quote 204.01 84.76 10.00 192.85 198.80 41.00 3,090 quote 14.78 -5.60 77.00 13.75 14.95 259.00
quote 206.10 61.80 1.00 188.40 194.60 3.00 3,095 quote 15.86 -6.87 9.00 14.25 15.55 17.00
quote 183.00 34.35 11.00 184.00 190.15 61.00 3,100 quote 15.63 -7.11 293.00 14.80 16.50 600.00
quote 0.00 0.00 0.00 179.60 185.55 2.00 3,105 quote 17.47 -9.34 28.00 15.65 16.65 13.00
quote 172.01 59.01 1.00 175.30 181.15 6.00 3,110 quote 17.36 -6.04 48.00 15.85 17.35 178.00
quote 0.00 0.00 0.00 170.95 176.80 2.00 3,115 quote 17.48 -10.82 7.00 16.95 18.15 6.00
quote 164.85 39.19 2.00 166.70 172.45 23.00 3,120 quote 18.78 -6.48 104.00 17.50 18.60 99.00
quote 146.30 41.80 1.00 162.45 168.10 1.00 3,125 quote 20.20 -7.60 26.00 18.10 19.30 27.00
quote 144.40 22.85 5.00 158.20 163.90 31.00 3,130 quote 20.26 -7.96 155.00 18.95 20.05 189.00
quote 169.15 55.70 1.00 154.05 159.65 2.00 3,135 quote 20.50 -12.17 45.00 19.80 20.90 17.00
quote 137.45 27.45 4.00 149.90 155.45 17.00 3,140 quote 21.93 -9.02 129.00 20.60 21.75 173.00
quote 0.00 0.00 0.00 145.80 151.25 2.00 3,145 quote 22.99 -8.14 96.00 21.20 22.60 53.00
quote 122.39 12.74 40.00 141.70 146.60 93.00 3,150 quote 23.29 -9.09 388.00 22.10 23.50 507.00
quote 140.00 47.76 5.00 137.70 143.05 7.00 3,155 quote 29.49 -7.46 22.00 23.00 24.50 15.00
quote 135.38 32.38 10.00 134.35 139.05 62.00 3,160 quote 25.78 -9.47 68.00 24.00 25.40 137.00
quote 129.93 42.57 5.00 129.75 134.95 6.00 3,165 quote 29.03 -8.08 28.00 24.80 26.70 27.00
quote 115.40 23.65 18.00 127.00 131.05 28.00 3,170 quote 27.96 -9.78 78.00 25.80 27.75 244.00
quote 120.05 41.17 9.00 122.00 127.30 5.00 3,175 quote 29.04 -10.96 51.00 27.15 28.95 25.00
quote 106.22 17.92 28.00 118.35 123.20 41.00 3,180 quote 30.28 -11.72 115.00 28.30 29.90 208.00
quote 104.00 27.44 6.00 114.85 119.30 20.00 3,185 quote 36.65 -8.85 15.00 29.50 31.05 12.00
quote 111.85 32.19 24.00 110.70 115.75 97.00 3,190 quote 31.22 -13.29 104.00 30.75 32.35 275.00
quote 97.81 19.06 9.00 107.65 111.60 17.00 3,195 quote 34.41 -13.36 522.00 31.70 33.65 104.00
quote 104.76 29.34 109.00 103.40 107.00 524.00 3,200 quote 34.18 -16.92 847.00 33.00 35.30 677.00
quote 99.93 27.13 22.00 100.45 104.65 48.00 3,205 quote 38.25 -11.75 38.00 34.80 36.70 39.00
quote 93.70 23.85 17.00 97.00 100.00 90.00 3,210 quote 37.70 -15.11 607.00 36.25 38.20 150.00
quote 90.67 26.52 105.00 90.20 93.00 114.00 3,220 quote 40.44 -16.43 72.00 38.90 41.35 170.00
quote 86.98 25.87 60.00 86.85 89.70 111.00 3,225 quote 44.83 -14.67 66.00 41.00 42.75 141.00
quote 82.15 23.72 57.00 83.55 86.40 116.00 3,230 quote 45.18 -16.13 93.00 42.70 44.65 162.00
quote 81.22 25.63 62.00 80.40 83.10 31.00 3,235 quote 48.35 -15.45 44.00 44.00 46.55 64.00
quote 78.50 24.70 148.00 77.30 79.95 50.00 3,240 quote 48.85 -19.42 78.00 45.80 48.40 82.00
quote 74.75 24.33 85.00 74.25 76.80 48.00 3,245 quote 52.10 -18.85 78.00 47.70 50.25 88.00
quote 72.50 24.50 356.00 71.20 73.95 259.00 3,250 quote 50.84 -22.86 295.00 50.00 51.65 226.00
quote 70.00 26.95 125.00 68.35 71.85 60.00 3,255 quote 53.14 -27.11 30.00 51.65 54.35 124.00
quote 65.81 24.51 187.00 65.40 68.05 75.00 3,260 quote 55.85 -29.79 232.00 53.75 56.45 96.00
quote 63.65 21.85 147.00 62.65 65.05 22.00 3,265 quote 58.43 -43.30 75.00 55.90 58.55 37.00
quote 61.80 22.45 162.00 59.95 62.30 66.00 3,270 quote 60.69 -30.70 140.00 58.10 60.95 72.00
3,270 Current price as of 5/17/2021 04:00:01 PM
quote 58.14 20.14 230.00 56.95 60.00 454.00 3,275 quote 65.53 -29.04 110.00 60.75 63.30 59.00
quote 56.00 20.73 609.00 54.75 57.00 156.00 3,280 quote 70.35 -20.04 161.00 62.80 65.75 112.00
quote 52.10 18.85 114.00 52.25 54.50 44.00 3,285 quote 68.55 -31.42 39.00 65.25 68.25 67.00
quote 49.62 17.52 270.00 49.85 52.05 90.00 3,290 quote 69.00 -35.93 41.00 68.20 70.85 91.00
quote 45.31 18.09 48.00 47.50 49.65 34.00 3,295 quote 76.40 -32.56 28.00 70.40 73.55 140.00
quote 46.18 18.18 1,740 45.25 47.35 520.00 3,300 quote 73.50 -29.24 135.00 73.75 76.25 438.00
quote 44.00 17.06 49.00 43.05 45.10 85.00 3,305 quote 93.80 -24.01 9.00 76.45 79.10 131.00
quote 39.24 14.24 106.00 41.00 42.95 117.00 3,310 quote 87.32 -27.33 6.00 79.30 82.00 112.00
quote 36.85 16.03 8.00 38.95 40.85 64.00 3,315 quote 99.00 -24.61 15.00 82.20 84.95 30.00
quote 38.30 16.35 94.00 36.95 38.80 84.00 3,320 quote 96.57 -29.28 12.00 85.20 88.00 63.00
quote 36.25 15.55 68.00 35.00 36.90 104.00 3,325 quote 94.30 -29.03 31.00 88.00 91.10 63.00
quote 34.20 14.44 84.00 33.70 35.05 225.00 3,330 quote 92.80 -59.30 15.00 91.35 94.30 118.00
quote 32.80 14.19 33.00 31.40 33.25 69.00 3,335 quote 114.30 -27.39 8.00 94.30 97.60 46.00
quote 29.84 12.24 44.00 29.70 32.50 77.00 3,340 quote 100.20 -86.45 4.00 97.10 101.00 79.00
quote 28.87 14.24 38.00 28.10 29.90 48.00 3,345 quote 91.80 -109.20 3.00 101.15 104.40 93.00
quote 27.75 12.25 1,828 26.80 28.35 1,021 3,350 quote 106.24 -37.69 106.00 103.85 107.80 954.00
quote 25.66 13.21 48.00 25.20 26.95 76.00 3,355 quote 98.15 -60.65 4.00 107.45 112.75 14.00
quote 23.08 9.38 70.00 23.70 26.00 565.00 3,360 quote 103.25 -46.75 5.00 110.95 116.35 508.00
quote 22.95 12.47 14.00 22.35 24.80 60.00 3,365 quote 133.70 -21.30 5.00 114.55 120.00 174.00
quote 21.72 9.58 70.00 21.00 22.65 117.00 3,370 quote 140.05 -22.12 2.00 117.95 123.75 163.00
quote 20.74 10.84 100.00 20.00 21.45 73.00 3,375 quote 142.10 -18.84 19.00 121.85 126.40 70.00
quote 19.36 9.31 45.00 18.60 20.30 206.00 3,380 quote 170.00 -68.22 1.00 125.65 130.95 156.00
quote 18.57 8.67 13.00 17.65 19.05 44.00 3,385 quote 139.49 -51.81 1.00 129.40 134.15 14.00
quote 17.37 8.12 86.00 16.60 17.95 60.00 3,390 quote 157.00 -20.15 2.00 133.30 139.30 57.00
quote 16.49 7.86 31.00 15.65 17.70 78.00 3,395 quote 152.60 -67.01 1.00 137.25 143.35 95.00
quote 15.60 7.51 784.00 14.75 16.05 514.00 3,400 quote 151.74 -29.27 20.00 141.60 145.00 293.00
quote 14.31 6.61 61.00 13.65 15.05 85.00 3,405 quote 169.70 -42.65 5.00 145.10 151.50 9.00
quote 13.16 6.31 46.00 12.80 14.25 83.00 3,410 quote 175.74 -22.39 1.00 149.20 155.70 81.00
quote 12.10 5.75 43.00 12.25 13.40 44.00 3,415 quote 153.10 -63.67 2.00 153.60 159.95 42.00
quote 11.96 5.46 111.00 11.30 12.55 134.00 3,420 quote 238.75 -13.41 1.00 157.80 164.20 38.00
quote 11.05 5.94 493.00 11.20 11.80 85.00 3,425 quote 180.30 -32.24 4.00 162.10 168.35 14.00
quote 10.62 5.00 32.00 10.35 11.00 101.00 3,430 quote 197.35 -36.09 1.00 166.35 172.85 24.00
quote 10.03 4.68 32.00 9.60 11.05 51.00 3,435 quote 202.86 -39.44 3.00 170.70 177.25 14.00
quote 9.70 4.90 31.00 9.15 9.95 74.00 3,440 quote 226.67 -58.53 13.00 174.35 181.15 59.00
quote 7.68 3.31 12.00 8.00 9.90 21.00 3,445 quote 297.42 46.47 19.00 178.75 185.55 18.00
quote 8.41 3.92 390.00 7.90 8.70 352.00 3,450 quote 198.45 -48.70 8.00 183.25 191.40 84.00
quote 6.41 2.29 15.00 7.45 8.20 45.00 3,455 quote 182.39 -103.18 3.00 187.50 195.90 12.00
quote 7.45 3.51 52.00 7.00 8.50 118.00 3,460 quote 202.23 -50.56 6.00 192.25 200.45 212.00
quote 7.05 3.45 16.00 6.20 7.90 55.00 3,465 quote 207.78 -60.67 8.00 195.55 208.00 12.00
quote 6.51 2.96 90.00 6.20 7.40 139.00 3,470 quote 212.44 -55.21 6.00 199.05 213.00 17.00
quote 6.13 2.83 403.00 5.80 6.50 24.00 3,475 quote 211.85 -85.65 1.00 204.80 217.90 5.00
quote 5.71 2.48 33.00 5.50 6.15 72.00 3,480 quote 245.31 -69.85 5.00 207.40 222.35 12.00
quote 5.45 1.80 3.00 5.00 5.80 42.00 3,485 quote 254.80 26.05 3.00 213.05 227.20 8.00
quote 4.98 1.93 11.00 4.90 6.10 64.00 3,490 quote 222.45 -64.80 2.00 217.80 231.90 14.00
quote 5.00 2.24 22.00 4.90 5.20 86.00 3,495 quote 218.90 -133.25 1.00 222.30 236.35 17.00
quote 4.85 2.06 346.00 4.50 5.05 301.00 3,500 quote 240.63 -39.88 28.00 228.55 238.55 84.00
quote 4.35 1.76 11.00 4.15 5.30 69.00 3,505 quote 301.85 4.95 12.00 230.85 245.85 13.00
quote 4.12 1.71 12.00 3.75 4.45 96.00 3,510 quote 249.95 -65.65 1.00 236.10 250.85 4.00
quote 4.00 1.60 5.00 3.65 4.80 25.00 3,515 quote 304.96 48.71 1.00 240.90 255.65 3.00
quote 3.95 1.80 15.00 3.15 4.05 52.00 3,520 quote 254.98 -63.82 1.00 245.70 260.15 4.00
quote 4.60 2.49 3.00 3.30 3.85 33.00 3,525 quote 280.05 156.05 1.00 251.00 264.95 2.00
quote 3.48 1.48 8.00 3.15 3.65 44.00 3,530 quote 265.86 -36.09 1.00 254.95 270.05 4.00
quote 3.05 0.73 26.00 2.98 3.70 29.00 3,535 quote 360.14 0.00 0.00 259.65 274.60 1.00
quote 2.99 0.74 24.00 2.83 3.30 65.00 3,540 quote 336.40 93.44 5.00 265.55 279.45 6.00
quote 3.00 0.90 27.00 2.47 3.15 66.00 3,545 quote 393.35 0.00 1.00 271.15 284.20 1.00
quote 3.00 1.11 152.00 2.57 3.00 139.00 3,550 quote 283.35 -120.24 7.00 276.55 286.70 20.00
quote 2.70 0.95 5.00 2.24 2.91 42.00 3,555 quote 279.08 0.00 0.00 280.00 294.05 3.00
quote 2.50 0.58 21.00 2.23 2.75 58.00 3,560 quote 353.35 0.00 0.00 284.75 298.80 2.00
quote 1.58 -1.13 5.00 2.13 3.10 21.00 3,565 quote 308.00 0.00 1.00 289.50 304.05 1.00
quote 2.21 0.67 9.00 2.03 2.79 32.00 3,570 quote 306.75 0.00 1.00 294.65 308.95
quote 2.11 0.66 14.00 2.24 2.69 101.00 3,575 quote 334.00 0.00 3.00 299.30 313.60
quote 2.12 0.67 12.00 1.86 2.62 34.00 3,580 quote 357.80 70.29 1.00 304.15 318.75 1.00
quote 2.55 0.88 2.00 1.73 2.24 20.00 3,585 quote 363.00 -81.98 1.00 309.80 322.85 1.00
quote 2.20 0.20 2.00 1.65 2.15 40.00 3,590 quote 306.35 -142.88 1.00 313.90 328.30 6.00
quote 2.42 0.80 6.00 1.58 2.35 41.00 3,595 quote 314.12 116.12 1.00 319.40 332.25 2.00
quote 1.90 0.57 113.00 1.51 2.00 217.00 3,600 quote 331.62 -47.18 6.00 325.50 334.30 81.00
quote 1.67 0.18 9.00 1.66 1.95 57.00 3,605 quote 363.29 0.00 0.00 329.50 342.05 2.00
quote 2.25 0.75 6.00 1.39 1.96 20.00 3,610 quote 0.00 0.00 0.00 334.45 347.00
quote 1.97 0.87 5.00 1.28 1.83 29.00 3,620 quote 372.20 0.00 1.00 344.30 356.85
quote 1.49 -1.61 1.00 1.18 1.95 46.00 3,630 quote 409.60 -36.10 1.00 354.20 366.75 2.00
quote 1.41 -0.54 1.00 1.22 1.63 15.00 3,640 quote 451.20 28.00 1.00 362.80 376.65 2.00
quote 1.36 0.27 393.00 1.00 1.73 657.00 3,650 quote 384.50 103.50 1.00 374.00 386.55 27.00
quote 1.28 0.26 7.00 0.93 1.47 18.00 3,660 quote 397.75 -106.20 1.00 382.65 397.45 2.00
quote 1.48 0.58 1.00 0.92 1.50 47.00 3,670 quote 428.70 -5.35 1.00 392.40 407.35 1.00
quote 1.14 0.09 1.00 0.64 1.20 27.00 3,680 quote 441.85 -21.15 1.00 402.20 417.20 1.00
quote 1.15 0.09 6.00 0.74 1.38 41.00 3,690 quote 0.00 0.00 0.00 412.25 426.80
quote 1.05 0.21 387.00 0.76 1.08 836.00 3,700 quote 419.75 -68.40 1.00 422.10 436.20 25.00
quote 0.94 0.12 6.00 0.69 1.18 79.00 3,710 quote 359.40 0.00 2.00 432.15 447.15 2.00
quote 0.81 -0.05 5.00 0.63 1.30 63.00 3,720 quote 368.85 0.00 2.00 443.45 457.10 2.00
quote 0.75 0.09 8.00 0.57 1.08 72.00 3,730 quote 0.00 0.00 0.00 453.40 466.50
quote 0.99 0.29 1.00 0.52 1.05 8.00 3,740 quote 473.40 0.00 1.00 461.90 476.90
quote 0.79 0.12 102.00 0.47 0.99 77.00 3,750 quote 469.10 0.00 1.00 473.35 486.00
quote 0.91 0.22 1.00 0.42 0.97 14.00 3,760 quote 0.00 0.00 0.00 483.30 497.10
quote 0.78 0.20 2.00 0.39 1.17 16.00 3,770 quote 0.00 0.00 0.00 491.85 506.80
quote 0.60 0.00 0.00 0.35 1.22 16.00 3,780 quote 0.00 0.00 0.00 503.25 517.05
quote 0.67 0.06 2.00 0.32 1.18 6.00 3,790 quote 0.00 0.00 0.00 511.80 526.75
quote 0.77 0.25 107.00 0.29 1.04 311.00 3,800 quote 404.29 82.42 1.00 523.25 537.00 3.00
quote 0.70 0.20 4.00 0.27 1.09 40.00 3,810 quote 0.00 0.00 0.00 533.20 547.10
quote 0.65 -0.37 1.00 0.24 1.08 31.00 3,820 quote 0.00 0.00 0.00 541.70 556.70
quote 0.52 0.12 64.00 0.21 0.77 24.00 3,830 quote 564.45 0.00 1.00 553.15 566.80
quote 0.43 -0.60 2.00 0.19 1.05 2.00 3,840 quote 0.00 0.00 0.00 562.00 577.05
quote 0.60 0.20 28.00 0.17 1.03 68.00 3,850 quote 0.00 0.00 0.00 571.65 586.95
quote 0.58 -1.62 1.00 0.15 1.02 3.00 3,860 quote 0.00 0.00 0.00 581.80 596.75
quote 0.60 -1.40 20.00 0.13 0.69 1.00 3,870 quote 629.00 0.00 1.00 592.00 606.65
quote 1.80 0.00 0.00 0.42 0.67 7.00 3,880 quote 549.30 0.00 1.00 601.65 616.65 1.00
quote 1.00 -2.85 1.00 0.09 0.98 1.00 3,890 quote 0.00 0.00 0.00 611.80 626.75
quote 0.53 0.18 11.00 0.07 0.76 89.00 3,900 quote 684.55 0.00 1.00 623.45 636.30 1.00
quote 0.26 -0.06 3.00 0.05 0.74 4.00 3,910 quote 0.00 0.00 0.00 633.05 646.20
quote 0.48 0.00 3.00 0.35 0.92 3,920 quote 0.00 0.00 0.00 643.05 656.25
quote 0.48 -6.52 24.00 0.34 0.68 1.00 3,930 quote 0.00 0.00 0.00 651.55 669.00
quote 0.49 0.13 737.00 0.45 0.51 5.00 3,940 quote 0.00 0.00 0.00 663.30 678.60
quote 0.41 -0.01 70.00 0.43 0.55 82.00 3,950 quote 768.14 269.66 2.00 673.25 685.75 1.00
quote 0.38 -8.20 1.00 0.05 0.85 10.00 3,960 quote 0.00 0.00 0.00 683.00 696.25
quote 0.25 0.00 2.00 0.05 0.75 1.00 3,970 quote 0.00 0.00 0.00 693.00 706.00
quote 0.34 -0.86 2.00 0.27 0.55 2.00 3,980 quote 721.00 0.00 1.00 703.00 718.60
quote 1.20 -4.58 1.00 0.26 0.54 12.00 3,990 quote 731.00 0.00 1.00 713.00 728.35
quote 0.39 0.15 32.00 0.20 0.49 529.00 4,000 quote 818.14 0.00 0.00 721.50 737.75 2.00
quote 0.35 0.15 1.00 0.21 0.50 62.00 4,050 quote 0.00 0.00 0.00 773.20 787.50
quote 0.20 -0.27 1.00 0.17 0.46 25.00 4,100 quote 787.40 0.00 1.00 821.15 835.75
quote 0.30 0.00 0.00 0.13 0.42 14.00 4,150 quote 946.35 0.00 1.00 871.75 886.70
quote 0.15 -0.16 23.00 0.08 0.41 183.00 4,200 quote 0.00 0.00 0.00 921.80 937.70
quote 0.30 0.00 0.00 0.00 0.59 130.00 4,250 quote 0.00 0.00 0.00 971.75 986.75
quote 0.10 -0.27 20.00 0.00 0.39 63.00 4,300 quote 987.35 0.00 1.00 1,022 1,037
quote 0.15 -0.10 9.00 0.05 0.25 131.00 4,350 quote 0.00 0.00 0.00 1,070 1,088
quote 0.25 0.22 1.00 0.00 0.16 30.00 4,400 quote 0.00 0.00 0.00 1,122 1,137
quote 0.34 -0.06 7.00 0.01 0.38 18.00 4,450 quote 0.00 0.00 0.00 1,171 1,186
quote 0.05 -0.40 4.00 0.03 0.10 293.00 4,500 quote 1,232 0.00 1.00 1,221 1,238
quote 0.01 -0.12 1.00 0.00 0.50 15.00 4,550 quote 0.00 0.00 0.00 1,271 1,286
quote 0.06 0.00 0.00 0.00 0.05 45.00 4,600 quote 0.00 0.00 0.00 1,322 1,337
quote 1.07 0.00 0.00 0.00 0.05 82.00 4,650 quote 1,391 0.00 1.00 1,371 1,386
quote 0.07 -0.34 55.00 0.00 0.05 48.00 4,700 quote 0.00 0.00 0.00 1,421 1,436
quote 0.01 -0.12 1.00 0.00 0.05 11.00 4,750 quote 0.00 0.00 0.00 1,472 1,489
quote 0.01 -2.37 1.00 0.00 0.01 9.00 4,800 quote 0.00 0.00 0.00 1,522 1,537
quote 0.11 -0.21 1.00 0.00 0.07 6.00 4,850 quote 0.00 0.00 0.00 1,571 1,588
quote 0.17 0.00 0.00 0.00 0.06 42.00 4,900 quote 0.00 0.00 0.00 1,622 1,636
quote 0.01 0.00 0.00 0.00 0.05 88.00 4,950 quote 1,807 0.00 1.00 1,672 1,687 1.00
quote 0.05 -0.12 4.00 0.00 0.05 156.00 5,000 quote 0.00 0.00 0.00 1,722 1,737

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show
Link to MarketWatch's Slice.