OPTION CHAIN FOR AMAZON.COM INC.
|
In-the-money
|
||||||||||||||
| 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 | |
Show All |
