Bulletin
Investor Alert

Amazon.com Inc.

NAS: AMZN

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jul 1, 2022, 6:46 p.m.

/zigman2/quotes/210331248/composite

$

109.50

Change

-0.06 -0.05%

Volume

Volume 3.73m

Real time quotes

/zigman2/quotes/210331248/composite

Today's close

$ 106.21

$ 109.56

Change

+3.35 +3.15%

Day low

Day high

$105.85

$109.75

Open

52 week low

52 week high

$101.26

$188.65

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

July, 2022 Options

Hide
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

August, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show
Link to MarketWatch's Slice.