OPTION CHAIN FOR GOLDMAN SACHS GROUP INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 3, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 168.25 | 170.25 | 200.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.05 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 158.00 | 160.30 | 210.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 148.05 | 150.15 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 138.10 | 140.45 | 230.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 128.10 | 130.30 | 240.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 118.40 | 120.25 | 250.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 123.00 | |
| quote | 0.00 | 0.00 | 0.00 | 108.30 | 110.35 | 260.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 76.00 | |
| quote | 0.00 | 0.00 | 0.00 | 98.50 | 100.50 | 270.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 56.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.25 | 95.25 | 275.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 119.00 | |
| quote | 0.00 | 0.00 | 0.00 | 87.95 | 90.50 | 280.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 70.00 | |
| quote | 0.00 | 0.00 | 0.00 | 83.30 | 85.35 | 285.00 | quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.05 | 57.00 | |
| quote | 57.35 | 0.00 | 0.00 | 78.40 | 80.35 | 1.00 | 290.00 | quote | 0.01 | -0.01 | 100.00 | 0.00 | 0.07 | 171.00 |
| quote | 0.00 | 0.00 | 0.00 | 75.70 | 77.80 | 292.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.52 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.45 | 75.25 | 295.00 | quote | 0.02 | -0.05 | 1.00 | 0.00 | 0.18 | 45.00 | |
| quote | 0.00 | 0.00 | 0.00 | 70.90 | 72.75 | 297.50 | quote | 0.02 | -0.01 | 2.00 | 0.00 | 0.06 | 11.00 | |
| quote | 60.19 | 8.60 | 1.00 | 68.15 | 70.25 | 3.00 | 300.00 | quote | 0.02 | 0.01 | 10.00 | 0.00 | 0.06 | 141.00 |
| quote | 0.00 | 0.00 | 0.00 | 65.75 | 67.80 | 302.50 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 3.10 | 2.00 | |
| quote | 54.00 | 17.35 | 1.00 | 63.45 | 65.30 | 1.00 | 305.00 | quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.06 | 47.00 |
| quote | 40.90 | 0.00 | 0.00 | 60.80 | 62.80 | 1.00 | 307.50 | quote | 0.04 | 0.02 | 1.00 | 0.00 | 0.06 | 23.00 |
| quote | 0.00 | 0.00 | 0.00 | 58.20 | 60.20 | 310.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.07 | 256.00 | |
| quote | 51.45 | 0.00 | 5.00 | 55.75 | 57.75 | 5.00 | 312.50 | quote | 0.02 | 0.01 | 3.00 | 0.00 | 0.06 | 122.00 |
| quote | 46.85 | 0.00 | 40.00 | 53.55 | 55.35 | 15.00 | 315.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.06 | 123.00 |
| quote | 0.00 | 0.00 | 0.00 | 50.85 | 52.70 | 317.50 | quote | 0.03 | -0.06 | 6.00 | 0.00 | 0.06 | 69.00 | |
| quote | 43.25 | 1.65 | 1.00 | 48.40 | 50.30 | 7.00 | 320.00 | quote | 0.03 | 0.02 | 72.00 | 0.00 | 0.06 | 707.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.05 | 47.55 | 322.50 | quote | 0.01 | -0.02 | 8.00 | 0.00 | 0.05 | 148.00 | |
| quote | 29.44 | 4.50 | 21.00 | 43.60 | 45.10 | 17.00 | 325.00 | quote | 0.01 | -0.01 | 25.00 | 0.00 | 0.06 | 370.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.55 | 42.55 | 327.50 | quote | 0.02 | -0.03 | 18.00 | 0.00 | 0.06 | 134.00 | |
| quote | 31.80 | 8.82 | 13.00 | 38.40 | 40.15 | 24.00 | 330.00 | quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.06 | 643.00 |
| quote | 21.65 | 0.20 | 1.00 | 35.60 | 37.60 | 7.00 | 332.50 | quote | 0.02 | -0.01 | 22.00 | 0.00 | 0.06 | 210.00 |
| quote | 33.13 | 5.31 | 1.00 | 33.60 | 35.15 | 45.00 | 335.00 | quote | 0.02 | 0.00 | 19.00 | 0.00 | 0.06 | 700.00 |
| quote | 25.40 | 7.90 | 1.00 | 31.00 | 32.60 | 39.00 | 337.50 | quote | 0.01 | -0.03 | 9.00 | 0.00 | 0.03 | 479.00 |
| quote | 29.50 | 8.45 | 19.00 | 28.95 | 30.05 | 219.00 | 340.00 | quote | 0.02 | -0.02 | 271.00 | 0.00 | 0.07 | 1,262 |
| quote | 22.75 | 4.30 | 16.00 | 26.60 | 27.55 | 140.00 | 342.50 | quote | 0.01 | -0.04 | 25.00 | 0.01 | 0.07 | 512.00 |
| quote | 23.80 | 2.80 | 45.00 | 24.10 | 24.90 | 268.00 | 345.00 | quote | 0.03 | -0.05 | 111.00 | 0.01 | 0.03 | 672.00 |
| quote | 25.50 | 6.86 | 10.00 | 21.55 | 22.45 | 293.00 | 347.50 | quote | 0.03 | -0.11 | 102.00 | 0.02 | 0.04 | 590.00 |
| quote | 18.09 | 2.10 | 116.00 | 19.10 | 19.90 | 653.00 | 350.00 | quote | 0.05 | -0.10 | 121.00 | 0.02 | 0.04 | 837.00 |
| quote | 17.18 | 2.96 | 42.00 | 16.55 | 17.50 | 546.00 | 352.50 | quote | 0.05 | -0.30 | 312.00 | 0.04 | 0.11 | 570.00 |
| quote | 13.91 | 3.06 | 84.00 | 14.20 | 14.95 | 807.00 | 355.00 | quote | 0.08 | -0.40 | 329.00 | 0.06 | 0.09 | 447.00 |
| quote | 11.10 | -0.15 | 134.00 | 11.60 | 12.50 | 640.00 | 357.50 | quote | 0.16 | -0.59 | 264.00 | 0.12 | 0.15 | 309.00 |
| quote | 9.70 | 2.71 | 238.00 | 9.35 | 10.10 | 1,564 | 360.00 | quote | 0.24 | -0.98 | 594.00 | 0.21 | 0.32 | 606.00 |
| quote | 7.18 | 2.18 | 339.00 | 7.10 | 7.80 | 904.00 | 362.50 | quote | 0.57 | -1.44 | 693.00 | 0.41 | 0.57 | 338.00 |
| quote | 5.25 | 1.65 | 628.00 | 5.15 | 5.60 | 1,054 | 365.00 | quote | 1.03 | -1.80 | 633.00 | 0.80 | 0.99 | 162.00 |
| quote | 3.70 | 1.60 | 594.00 | 3.45 | 3.75 | 418.00 | 367.50 | quote | 1.64 | -1.53 | 970.00 | 1.47 | 1.72 | 107.00 |
| 369.47 | Current price as of 2/02/2023 04:00:02 PM | |||||||||||||
| quote | 2.16 | 0.81 | 1,650 | 2.07 | 2.29 | 1,060 | 370.00 | quote | 2.65 | -3.17 | 615.00 | 2.47 | 2.83 | 144.00 |
| quote | 1.14 | 0.44 | 894.00 | 1.08 | 1.24 | 665.00 | 372.50 | quote | 5.50 | 0.35 | 321.00 | 3.95 | 4.50 | 20.00 |
| quote | 0.55 | 0.18 | 1,995 | 0.51 | 0.66 | 445.00 | 375.00 | quote | 7.03 | -7.97 | 76.00 | 5.70 | 6.50 | 21.00 |
| quote | 0.24 | -0.01 | 442.00 | 0.22 | 0.34 | 293.00 | 377.50 | quote | 6.60 | -12.40 | 2.00 | 7.90 | 8.70 | 1.00 |
| quote | 0.12 | -0.08 | 503.00 | 0.09 | 0.14 | 344.00 | 380.00 | quote | 8.25 | -7.35 | 6.00 | 9.90 | 11.50 | 2.00 |
| quote | 0.05 | -0.02 | 119.00 | 0.04 | 0.08 | 191.00 | 382.50 | quote | 20.95 | 0.00 | 2.00 | 12.45 | 14.10 | |
| quote | 0.03 | -0.04 | 54.00 | 0.02 | 0.05 | 116.00 | 385.00 | quote | 24.25 | 9.16 | 1.00 | 14.90 | 16.40 | 3.00 |
| quote | 0.04 | -0.06 | 1.00 | 0.00 | 0.06 | 46.00 | 387.50 | quote | 0.00 | 0.00 | 0.00 | 17.40 | 19.15 | |
| quote | 0.01 | -0.03 | 4.00 | 0.00 | 0.03 | 145.00 | 390.00 | quote | 24.25 | -10.05 | 1.00 | 20.00 | 21.70 | |
| quote | 0.03 | 0.01 | 14.00 | 0.00 | 0.03 | 72.00 | 392.50 | quote | 23.60 | 0.00 | 1.00 | 22.50 | 24.25 | |
| quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.02 | 74.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 25.05 | 26.60 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 19.00 | 397.50 | quote | 0.00 | 0.00 | 0.00 | 27.55 | 28.95 | |
| quote | 0.02 | -0.01 | 10.00 | 0.00 | 0.01 | 178.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 29.95 | 31.90 | |
| quote | 0.01 | -0.01 | 11.00 | 0.00 | 0.04 | 36.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 35.05 | 36.75 | |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.03 | 379.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 39.95 | 42.00 | |
| quote | 0.01 | 0.00 | 90.00 | 0.00 | 0.01 | 141.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 45.05 | 46.95 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 12.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 49.85 | 51.75 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 31.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 54.80 | 56.80 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 10.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 59.85 | 61.75 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 64.80 | 67.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 69.75 | 71.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 74.80 | 76.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 450.00 | quote | 109.88 | 0.00 | 0.00 | 79.75 | 81.65 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 5.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 89.65 | 92.10 | |
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 168.00 | 170.40 | 200.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.07 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 157.75 | 160.45 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | ||
| quote | 0.00 | 0.00 | 0.00 | 147.90 | 150.45 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | ||
| quote | 0.00 | 0.00 | 0.00 | 137.80 | 140.65 | 230.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 128.05 | 130.40 | 240.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.07 | 94.00 | |
| quote | 0.00 | 0.00 | 0.00 | 117.90 | 120.45 | 250.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.07 | 46.00 | |
| quote | 0.00 | 0.00 | 0.00 | 108.00 | 110.50 | 260.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.07 | 7.00 | |
| quote | 94.65 | 0.00 | 1.00 | 97.95 | 100.50 | 1.00 | 270.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.07 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 92.75 | 95.70 | 275.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.07 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 88.25 | 90.60 | 280.00 | quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.02 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 82.90 | 85.50 | 285.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.02 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 77.95 | 80.55 | 290.00 | quote | 0.02 | -0.01 | 3.00 | 0.00 | 0.02 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.05 | 75.45 | 295.00 | quote | 0.03 | 0.01 | 10.00 | 0.00 | 0.03 | 32.00 | |
| quote | 63.50 | 4.90 | 1.00 | 68.20 | 70.60 | 5.00 | 300.00 | quote | 0.05 | -0.01 | 3.00 | 0.00 | 0.03 | 68.00 |
| quote | 0.00 | 0.00 | 0.00 | 65.55 | 68.00 | 302.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | |
| quote | 54.10 | 0.00 | 2.00 | 62.85 | 65.60 | 1.00 | 305.00 | quote | 0.02 | -0.04 | 1.00 | 0.00 | 0.04 | 662.00 |
| quote | 0.00 | 0.00 | 0.00 | 60.45 | 62.90 | 307.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 58.35 | 60.55 | 310.00 | quote | 0.02 | -0.02 | 50.00 | 0.00 | 0.08 | 171.00 | |
| quote | 57.92 | 0.00 | 1.00 | 55.40 | 58.10 | 312.50 | quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.08 | 1.00 | |
| quote | 43.30 | 8.05 | 1.00 | 53.05 | 55.80 | 14.00 | 315.00 | quote | 0.04 | -0.07 | 43.00 | 0.00 | 0.09 | 141.00 |
| quote | 0.00 | 0.00 | 0.00 | 51.25 | 53.30 | 317.50 | quote | 0.12 | 0.00 | 3.00 | 0.00 | 0.09 | 3.00 | |
| quote | 43.70 | 0.00 | 0.00 | 48.15 | 50.65 | 1.00 | 320.00 | quote | 0.05 | -0.07 | 50.00 | 0.02 | 0.10 | 143.00 |
| quote | 48.29 | 22.19 | 1.00 | 45.70 | 47.90 | 1.00 | 322.50 | quote | 0.07 | -0.01 | 5.00 | 0.00 | 0.11 | 19.00 |
| quote | 34.06 | -1.68 | 8.00 | 43.50 | 45.50 | 112.00 | 325.00 | quote | 0.05 | -0.06 | 7.00 | 0.01 | 0.12 | 149.00 |
| quote | 21.55 | 0.00 | 0.00 | 40.95 | 43.00 | 2.00 | 327.50 | quote | 0.08 | -0.17 | 1.00 | 0.02 | 0.13 | 42.00 |
| quote | 30.74 | 6.07 | 1.00 | 38.35 | 40.45 | 3.00 | 330.00 | quote | 0.10 | -0.01 | 60.00 | 0.06 | 0.14 | 266.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 38.10 | 332.50 | quote | 0.12 | -0.02 | 2.00 | 0.06 | 0.17 | 38.00 | |
| quote | 25.70 | 11.30 | 1.00 | 33.80 | 35.60 | 7.00 | 335.00 | quote | 0.12 | -0.14 | 17.00 | 0.10 | 0.19 | 353.00 |
| quote | 23.65 | 9.25 | 1.00 | 31.30 | 33.05 | 22.00 | 337.50 | quote | 0.16 | -0.33 | 16.00 | 0.14 | 0.22 | 143.00 |
| quote | 24.19 | 1.54 | 2.00 | 28.30 | 30.65 | 43.00 | 340.00 | quote | 0.18 | -0.12 | 41.00 | 0.18 | 0.26 | 465.00 |
| quote | 18.55 | 4.95 | 5.00 | 26.70 | 28.20 | 69.00 | 342.50 | quote | 0.21 | -0.16 | 20.00 | 0.22 | 0.31 | 181.00 |
| quote | 19.68 | -1.57 | 9.00 | 23.95 | 25.75 | 92.00 | 345.00 | quote | 0.44 | -0.20 | 69.00 | 0.30 | 0.37 | 232.00 |
| quote | 21.65 | 7.80 | 6.00 | 22.15 | 23.25 | 107.00 | 347.50 | quote | 0.30 | -0.51 | 6.00 | 0.39 | 0.47 | 90.00 |
| quote | 23.15 | 5.79 | 4.00 | 19.50 | 20.85 | 201.00 | 350.00 | quote | 0.64 | -0.50 | 94.00 | 0.52 | 0.57 | 326.00 |
| quote | 17.95 | 6.25 | 1.00 | 17.70 | 18.35 | 90.00 | 352.50 | quote | 0.79 | -0.25 | 33.00 | 0.69 | 0.78 | 87.00 |
| quote | 15.21 | 0.21 | 29.00 | 15.35 | 16.15 | 125.00 | 355.00 | quote | 0.94 | -0.56 | 145.00 | 0.90 | 1.03 | 279.00 |
| quote | 12.80 | 3.00 | 15.00 | 13.20 | 13.90 | 270.00 | 357.50 | quote | 1.48 | -0.77 | 35.00 | 1.20 | 1.36 | 151.00 |
| quote | 12.00 | 2.91 | 48.00 | 11.25 | 11.75 | 335.00 | 360.00 | quote | 2.05 | -0.85 | 252.00 | 1.63 | 1.79 | 406.00 |
| quote | 11.66 | 4.29 | 16.00 | 9.40 | 9.70 | 219.00 | 362.50 | quote | 2.44 | -1.31 | 50.00 | 2.14 | 2.31 | 243.00 |
| quote | 7.65 | 2.05 | 137.00 | 7.60 | 7.90 | 452.00 | 365.00 | quote | 2.92 | -1.88 | 211.00 | 2.82 | 3.05 | 78.00 |
| quote | 6.01 | 0.60 | 146.00 | 6.00 | 6.25 | 73.00 | 367.50 | quote | 4.30 | -1.50 | 191.00 | 3.70 | 3.90 | 22.00 |
| 369.47 | Current price as of 2/02/2023 04:00:02 PM | |||||||||||||
| quote | 4.76 | 1.51 | 641.00 | 4.65 | 4.80 | 874.00 | 370.00 | quote | 4.90 | -1.70 | 198.00 | 4.80 | 5.00 | 28.00 |
| quote | 3.50 | 1.25 | 490.00 | 3.40 | 3.60 | 127.00 | 372.50 | quote | 6.25 | -3.35 | 423.00 | 6.05 | 6.35 | 18.00 |
| quote | 2.54 | 0.84 | 477.00 | 2.49 | 2.62 | 290.00 | 375.00 | quote | 7.80 | -5.40 | 38.00 | 7.55 | 7.90 | 16.00 |
| quote | 2.24 | 1.14 | 138.00 | 1.73 | 1.86 | 82.00 | 377.50 | quote | 7.80 | 0.00 | 69.00 | 9.30 | 9.85 | |
| quote | 1.25 | 0.35 | 580.00 | 1.19 | 1.30 | 282.00 | 380.00 | quote | 11.27 | -11.63 | 3.00 | 11.20 | 12.05 | 5.00 |
| quote | 0.83 | 0.13 | 34.00 | 0.81 | 0.89 | 35.00 | 382.50 | quote | 0.00 | 0.00 | 0.00 | 12.95 | 14.60 | |
| quote | 0.47 | 0.07 | 75.00 | 0.55 | 0.62 | 129.00 | 385.00 | quote | 39.90 | 0.00 | 0.00 | 15.25 | 16.70 | 12.00 |
| quote | 0.40 | 0.07 | 5.00 | 0.37 | 0.42 | 24.00 | 387.50 | quote | 0.00 | 0.00 | 0.00 | 17.35 | 19.35 | |
| quote | 0.29 | 0.11 | 50.00 | 0.26 | 0.30 | 84.00 | 390.00 | quote | 31.32 | 0.00 | 0.00 | 20.00 | 21.85 | 13.00 |
| quote | 0.33 | 0.14 | 3.00 | 0.15 | 0.22 | 15.00 | 392.50 | quote | 0.00 | 0.00 | 0.00 | 22.20 | 24.25 | |
| quote | 0.14 | 0.02 | 1.00 | 0.09 | 0.16 | 62.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 24.55 | 26.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.12 | 7.00 | 397.50 | quote | 0.00 | 0.00 | 0.00 | 27.30 | 29.15 | |
| quote | 0.13 | 0.04 | 59.00 | 0.08 | 0.10 | 83.00 | 400.00 | quote | 37.78 | 0.00 | 0.00 | 29.85 | 31.80 | |
| quote | 0.04 | -0.04 | 15.00 | 0.04 | 0.07 | 36.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 34.95 | 36.85 | |
| quote | 0.06 | 0.03 | 3.00 | 0.02 | 0.05 | 30.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 39.70 | 41.85 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 13.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 45.00 | 46.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 49.65 | 52.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 54.70 | 57.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 430.00 | quote | 60.27 | -11.09 | 2.00 | 59.75 | 61.85 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 64.20 | 67.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 440.00 | quote | 77.27 | 0.00 | 0.00 | 69.05 | 72.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 445.00 | quote | 71.87 | 0.00 | 0.00 | 74.20 | 77.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 79.20 | 82.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 89.30 | 92.05 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 178.75 | 180.60 | 190.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 532.00 | |
| quote | 0.00 | 0.00 | 0.00 | 173.65 | 175.75 | 195.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.05 | 77.00 | |
| quote | 146.13 | 0.00 | 0.00 | 168.55 | 170.65 | 2.00 | 200.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 251.00 |
| quote | 0.00 | 0.00 | 0.00 | 163.55 | 165.60 | 205.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 158.50 | 160.75 | 210.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 153.70 | 155.70 | 215.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 42.00 | |
| quote | 0.00 | 0.00 | 0.00 | 148.65 | 150.65 | 220.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.05 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 143.70 | 145.65 | 225.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 119.00 | |
| quote | 0.00 | 0.00 | 0.00 | 138.70 | 140.80 | 230.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 320.00 | |
| quote | 0.00 | 0.00 | 0.00 | 133.55 | 135.80 | 235.00 | quote | 0.01 | 0.00 | 100.00 | 0.00 | 0.01 | 235.00 | |
| quote | 130.60 | 0.00 | 0.00 | 128.80 | 130.80 | 1.00 | 240.00 | quote | 0.01 | -0.01 | 15.00 | 0.01 | 0.06 | 269.00 |
| quote | 0.00 | 0.00 | 0.00 | 123.95 | 125.70 | 245.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 286.00 | |
| quote | 0.00 | 0.00 | 0.00 | 118.95 | 120.75 | 250.00 | quote | 0.02 | 0.01 | 38.00 | 0.01 | 0.06 | 877.00 | |
| quote | 0.00 | 0.00 | 0.00 | 113.60 | 116.00 | 255.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.06 | 79.00 | |
| quote | 86.46 | 0.00 | 0.00 | 109.15 | 111.00 | 1.00 | 260.00 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.06 | 97.00 |
| quote | 0.00 | 0.00 | 0.00 | 103.65 | 105.80 | 265.00 | quote | 0.03 | -0.01 | 28.00 | 0.00 | 0.06 | 63.00 | |
| quote | 77.25 | 0.00 | 0.00 | 98.85 | 100.80 | 6.00 | 270.00 | quote | 0.03 | 0.00 | 22.00 | 0.00 | 0.06 | 116.00 |
| quote | 71.41 | 0.00 | 0.00 | 94.05 | 96.15 | 886.00 | 275.00 | quote | 0.02 | -0.02 | 7.00 | 0.01 | 0.07 | 1,070 |
| quote | 70.00 | 0.00 | 0.00 | 89.20 | 90.85 | 1.00 | 280.00 | quote | 0.03 | -0.02 | 1.00 | 0.02 | 0.07 | 180.00 |
| quote | 65.00 | 0.00 | 0.00 | 84.05 | 86.05 | 1.00 | 285.00 | quote | 0.05 | -0.06 | 1.00 | 0.00 | 0.08 | 115.00 |
| quote | 61.00 | 0.00 | 0.00 | 78.75 | 81.35 | 9.00 | 290.00 | quote | 0.04 | -0.05 | 8.00 | 0.00 | 0.08 | 330.00 |
| quote | 57.55 | 0.00 | 0.00 | 73.70 | 75.80 | 3.00 | 295.00 | quote | 0.05 | -0.03 | 6.00 | 0.00 | 0.09 | 598.00 |
| quote | 68.75 | 25.27 | 1.00 | 69.00 | 70.95 | 12.00 | 300.00 | quote | 0.08 | 0.00 | 37.00 | 0.05 | 0.08 | 991.00 |
| quote | 43.05 | 0.00 | 0.00 | 64.30 | 66.00 | 6.00 | 305.00 | quote | 0.08 | -0.01 | 44.00 | 0.03 | 0.10 | 462.00 |
| quote | 51.70 | 5.00 | 1.00 | 59.55 | 60.75 | 10.00 | 310.00 | quote | 0.11 | 0.00 | 29.00 | 0.08 | 0.12 | 652.00 |
| quote | 33.65 | 0.00 | 0.00 | 54.30 | 55.75 | 75.00 | 315.00 | quote | 0.15 | -0.05 | 75.00 | 0.13 | 0.14 | 566.00 |
| quote | 50.01 | 6.61 | 1.00 | 49.65 | 50.85 | 66.00 | 320.00 | quote | 0.19 | -0.02 | 72.00 | 0.15 | 0.18 | 2,262 |
| quote | 31.85 | 0.00 | 0.00 | 47.25 | 48.35 | 4.00 | 322.50 | quote | 0.18 | -0.05 | 42.00 | 0.18 | 0.21 | 135.00 |
| quote | 42.32 | 9.57 | 2.00 | 44.55 | 45.90 | 51.00 | 325.00 | quote | 0.29 | -0.02 | 45.00 | 0.21 | 0.24 | 844.00 |
| quote | 35.55 | 13.15 | 1.00 | 42.10 | 43.45 | 6.00 | 327.50 | quote | 0.37 | -0.16 | 2.00 | 0.25 | 0.29 | 49.00 |
| quote | 36.50 | 4.50 | 12.00 | 39.60 | 41.05 | 80.00 | 330.00 | quote | 0.36 | 0.01 | 114.00 | 0.30 | 0.34 | 770.00 |
| quote | 23.55 | 0.00 | 0.00 | 37.40 | 38.60 | 7.00 | 332.50 | quote | 0.30 | -0.45 | 35.00 | 0.36 | 0.40 | 81.00 |
| quote | 37.25 | 6.25 | 1.00 | 35.00 | 36.15 | 71.00 | 335.00 | quote | 0.46 | -0.05 | 75.00 | 0.43 | 0.48 | 877.00 |
| quote | 29.25 | 9.55 | 1.00 | 32.75 | 33.85 | 10.00 | 337.50 | quote | 0.64 | -0.02 | 29.00 | 0.52 | 0.58 | 228.00 |
| quote | 33.75 | 11.14 | 6.00 | 30.35 | 31.35 | 1,920 | 340.00 | quote | 0.78 | -0.20 | 159.00 | 0.65 | 0.73 | 2,580 |
| quote | 19.95 | 4.20 | 2.00 | 27.90 | 28.95 | 92.00 | 342.50 | quote | 0.98 | 0.02 | 136.00 | 0.79 | 0.84 | 103.00 |
| quote | 25.50 | 6.45 | 23.00 | 25.65 | 26.50 | 758.00 | 345.00 | quote | 0.98 | -0.50 | 115.00 | 0.96 | 1.02 | 630.00 |
| quote | 23.80 | 3.65 | 3.00 | 23.40 | 24.25 | 114.00 | 347.50 | quote | 1.04 | -0.82 | 1.00 | 1.18 | 1.24 | 133.00 |
| quote | 20.97 | 0.97 | 29.00 | 21.20 | 22.00 | 912.00 | 350.00 | quote | 1.50 | -0.78 | 166.00 | 1.44 | 1.51 | 1,536 |
| quote | 17.25 | -1.05 | 5.00 | 19.20 | 19.95 | 169.00 | 352.50 | quote | 1.91 | -0.81 | 43.00 | 1.73 | 1.84 | 241.00 |
| quote | 17.33 | 0.63 | 24.00 | 17.05 | 17.65 | 842.00 | 355.00 | quote | 2.16 | -0.19 | 221.00 | 2.11 | 2.28 | 579.00 |
| quote | 17.59 | 3.09 | 19.00 | 15.15 | 15.55 | 130.00 | 357.50 | quote | 3.05 | -0.55 | 84.00 | 2.57 | 2.77 | 96.00 |
| quote | 13.23 | 1.22 | 217.00 | 13.25 | 13.60 | 936.00 | 360.00 | quote | 3.24 | -1.11 | 130.00 | 3.10 | 3.30 | 517.00 |
| quote | 11.50 | 0.45 | 23.00 | 11.40 | 11.75 | 133.00 | 362.50 | quote | 4.50 | -0.80 | 20.00 | 3.80 | 4.00 | 65.00 |
| quote | 9.94 | 0.89 | 75.00 | 9.70 | 10.00 | 923.00 | 365.00 | quote | 4.73 | -1.82 | 154.00 | 4.60 | 4.80 | 370.00 |
| quote | 7.60 | -0.11 | 108.00 | 8.15 | 8.45 | 238.00 | 367.50 | quote | 6.10 | 0.14 | 156.00 | 5.50 | 5.70 | 38.00 |
| 369.47 | Current price as of 2/02/2023 04:00:02 PM | |||||||||||||
| quote | 6.73 | 1.83 | 220.00 | 6.70 | 6.95 | 971.00 | 370.00 | quote | 7.50 | -1.50 | 260.00 | 6.55 | 6.80 | 364.00 |
| quote | 4.77 | 0.90 | 117.00 | 5.45 | 5.65 | 102.00 | 372.50 | quote | 8.55 | -1.45 | 173.00 | 7.75 | 8.05 | 104.00 |
| quote | 4.40 | 1.40 | 304.00 | 4.30 | 4.55 | 1,012 | 375.00 | quote | 9.30 | -2.65 | 85.00 | 9.10 | 9.45 | 209.00 |
| quote | 3.25 | 1.01 | 74.00 | 3.35 | 3.60 | 130.00 | 377.50 | quote | 12.15 | -4.95 | 86.00 | 10.65 | 11.10 | 2.00 |
| quote | 2.69 | 0.15 | 282.00 | 2.61 | 2.77 | 827.00 | 380.00 | quote | 13.14 | -4.16 | 73.00 | 12.35 | 12.75 | 277.00 |
| quote | 2.06 | 0.62 | 106.00 | 2.00 | 2.14 | 88.00 | 382.50 | quote | 12.20 | -11.55 | 5.00 | 14.25 | 14.85 | 1.00 |
| quote | 1.45 | 0.35 | 87.00 | 1.52 | 1.68 | 562.00 | 385.00 | quote | 14.05 | -8.89 | 7.00 | 16.05 | 16.95 | 6.00 |
| quote | 0.91 | 0.31 | 153.00 | 0.86 | 0.98 | 776.00 | 390.00 | quote | 20.40 | -16.25 | 8.00 | 20.30 | 21.50 | 124.00 |
| quote | 0.53 | 0.07 | 73.00 | 0.50 | 0.60 | 305.00 | 395.00 | quote | 25.05 | -21.78 | 8.00 | 25.00 | 26.40 | 1.00 |
| quote | 0.34 | 0.12 | 535.00 | 0.29 | 0.37 | 1,318 | 400.00 | quote | 50.47 | 0.00 | 0.00 | 29.95 | 31.45 | 1.00 |
| quote | 0.20 | 0.02 | 1.00 | 0.20 | 0.23 | 300.00 | 405.00 | quote | 34.90 | -2.55 | 1.00 | 35.00 | 36.60 | 6.00 |
| quote | 0.15 | 0.05 | 5.00 | 0.13 | 0.16 | 441.00 | 410.00 | quote | 42.90 | 0.00 | 0.00 | 39.90 | 41.75 | 10.00 |
| quote | 0.08 | 0.00 | 8.00 | 0.09 | 0.13 | 111.00 | 415.00 | quote | 37.25 | 0.00 | 0.00 | 44.85 | 46.60 | 8.00 |
| quote | 0.09 | 0.03 | 10.00 | 0.06 | 0.08 | 595.00 | 420.00 | quote | 54.69 | -2.91 | 3.00 | 49.55 | 51.90 | 8.00 |
| quote | 0.03 | 0.00 | 1.00 | 0.04 | 0.06 | 349.00 | 425.00 | quote | 47.15 | 0.00 | 0.00 | 54.80 | 56.65 | |
| quote | 0.04 | 0.02 | 2.00 | 0.02 | 0.05 | 92.00 | 430.00 | quote | 48.15 | 0.00 | 0.00 | 59.60 | 61.95 | 11.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.01 | 0.04 | 37.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 64.70 | 66.70 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 156.00 | 440.00 | quote | 60.83 | 0.00 | 0.00 | 69.85 | 71.55 | 2.00 |
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.06 | 46.00 | 445.00 | quote | 71.89 | 0.00 | 0.00 | 74.60 | 76.80 | |
| quote | 0.02 | 0.00 | 30.00 | 0.00 | 0.05 | 83.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 79.60 | 81.95 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.27 | 2.00 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 84.45 | 86.80 | |
| quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.05 | 16.00 | 460.00 | quote | 97.60 | 0.00 | 0.00 | 89.55 | 91.80 | 1.00 |
| quote | 0.02 | -0.07 | 20.00 | 0.00 | 0.05 | 20.00 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 94.55 | 96.55 | |
| quote | 1.22 | 0.00 | 0.00 | 0.00 | 0.05 | 19.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 99.35 | 101.65 | |
| quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.05 | 16.00 | 475.00 | quote | 0.00 | 0.00 | 0.00 | 104.70 | 106.90 | |
| quote | 0.92 | 0.00 | 0.00 | 0.00 | 0.26 | 1.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 109.55 | 111.80 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.26 | 1.00 | 485.00 | quote | 0.00 | 0.00 | 0.00 | 114.55 | 116.65 | |
| quote | 0.34 | 0.00 | 0.00 | 0.00 | 0.26 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 119.70 | 121.85 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.26 | 1.00 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 129.70 | 131.85 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.26 | 1.00 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 139.60 | 141.95 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | 520.00 | quote | 0.00 | 0.00 | 0.00 | 149.50 | 151.90 | |
| quote | 0.03 | 0.01 | 2.00 | 0.00 | 0.05 | 106.00 | 540.00 | quote | 176.25 | 0.00 | 10.00 | 169.80 | 171.75 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 168.30 | 171.10 | 200.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 158.60 | 160.95 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 148.40 | 151.10 | 220.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.15 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 138.55 | 141.10 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | ||
| quote | 0.00 | 0.00 | 0.00 | 128.50 | 131.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | ||
| quote | 0.00 | 0.00 | 0.00 | 118.35 | 121.35 | 250.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.26 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 108.65 | 111.20 | 260.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 98.80 | 101.45 | 270.00 | quote | 0.04 | -0.02 | 14.00 | 0.00 | 0.07 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.75 | 96.45 | 275.00 | quote | 0.32 | 0.00 | 0.00 | 0.00 | 0.08 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 88.40 | 91.15 | 280.00 | quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.09 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 83.95 | 86.20 | 285.00 | quote | 0.07 | -0.01 | 10.00 | 0.01 | 0.10 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.90 | 81.30 | 290.00 | quote | 0.08 | -0.02 | 5.00 | 0.01 | 0.11 | 35.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.55 | 76.35 | 295.00 | quote | 0.09 | -0.04 | 5.00 | 0.04 | 0.14 | 228.00 | |
| quote | 67.86 | 0.00 | 0.00 | 69.00 | 71.60 | 3.00 | 300.00 | quote | 0.12 | -0.03 | 1.00 | 0.07 | 0.15 | 248.00 |
| quote | 39.37 | 0.00 | 0.00 | 64.65 | 66.15 | 1.00 | 305.00 | quote | 0.13 | -0.01 | 24.00 | 0.11 | 0.19 | 164.00 |
| quote | 0.00 | 0.00 | 0.00 | 59.35 | 61.30 | 310.00 | quote | 0.18 | -0.15 | 30.00 | 0.15 | 0.23 | 170.00 | |
| quote | 52.44 | 0.00 | 0.00 | 54.65 | 56.50 | 1.00 | 315.00 | quote | 0.28 | -0.25 | 5.00 | 0.22 | 0.29 | 73.00 |
| quote | 41.58 | 15.01 | 1.00 | 49.60 | 51.80 | 1.00 | 320.00 | quote | 0.35 | -0.27 | 14.00 | 0.29 | 0.37 | 391.00 |
| quote | 40.00 | 9.50 | 2.00 | 44.95 | 46.75 | 15.00 | 325.00 | quote | 0.48 | 0.05 | 58.00 | 0.39 | 0.49 | 112.00 |
| quote | 32.72 | 8.97 | 1.00 | 39.90 | 41.45 | 4.00 | 330.00 | quote | 0.63 | 0.01 | 31.00 | 0.55 | 0.64 | 160.00 |
| quote | 28.22 | 11.32 | 1.00 | 35.50 | 37.05 | 18.00 | 335.00 | quote | 0.89 | -0.20 | 11.00 | 0.76 | 0.86 | 128.00 |
| quote | 28.59 | 6.55 | 2.00 | 30.95 | 32.30 | 17.00 | 340.00 | quote | 0.91 | -1.29 | 18.00 | 1.06 | 1.12 | 166.00 |
| quote | 19.98 | 1.23 | 3.00 | 26.45 | 27.45 | 26.00 | 345.00 | quote | 1.77 | -0.53 | 28.00 | 1.45 | 1.55 | 122.00 |
| quote | 22.15 | 6.20 | 6.00 | 22.05 | 23.05 | 94.00 | 350.00 | quote | 2.26 | -0.34 | 24.00 | 2.06 | 2.16 | 125.00 |
| quote | 18.45 | 2.00 | 11.00 | 17.95 | 18.75 | 64.00 | 355.00 | quote | 3.00 | -1.94 | 23.00 | 2.83 | 3.05 | 47.00 |
| quote | 15.83 | 1.94 | 238.00 | 14.15 | 14.85 | 314.00 | 360.00 | quote | 4.53 | -0.27 | 44.00 | 3.95 | 4.25 | 78.00 |
| quote | 13.10 | 4.75 | 4.00 | 10.85 | 11.30 | 85.00 | 365.00 | quote | 5.60 | -1.90 | 62.00 | 5.40 | 5.80 | 169.00 |
| 369.47 | Current price as of 2/02/2023 04:00:02 PM | |||||||||||||
| quote | 7.95 | 2.00 | 14.00 | 7.85 | 8.20 | 163.00 | 370.00 | quote | 8.48 | -1.52 | 40.00 | 7.35 | 7.85 | 19.00 |
| quote | 5.63 | 1.13 | 60.00 | 5.40 | 5.70 | 110.00 | 375.00 | quote | 11.00 | -7.05 | 17.00 | 9.80 | 10.40 | 502.00 |
| quote | 3.25 | -0.10 | 36.00 | 3.45 | 3.75 | 79.00 | 380.00 | quote | 11.35 | -11.69 | 8.00 | 12.90 | 13.60 | 53.00 |
| quote | 2.63 | 0.58 | 28.00 | 2.17 | 2.37 | 68.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 16.55 | 17.40 | |
| quote | 1.78 | 0.71 | 22.00 | 1.33 | 1.51 | 65.00 | 390.00 | quote | 22.51 | -7.96 | 9.00 | 20.85 | 22.05 | 1.00 |
| quote | 0.82 | 0.11 | 14.00 | 0.80 | 0.93 | 43.00 | 395.00 | quote | 35.25 | 0.00 | 1.00 | 25.00 | 27.05 | 1.00 |
| quote | 0.58 | 0.10 | 26.00 | 0.49 | 0.59 | 39.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 29.85 | 32.10 | |
| quote | 0.45 | 0.22 | 1.00 | 0.31 | 0.38 | 10.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 34.80 | 37.25 | |
| quote | 0.20 | -1.35 | 1.00 | 0.21 | 0.26 | 1.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 39.80 | 42.00 | |
| quote | 0.08 | 0.00 | 1.00 | 0.09 | 0.19 | 1.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 44.90 | 46.90 | |
| quote | 0.08 | 0.00 | 0.00 | 0.09 | 0.14 | 8.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 49.55 | 51.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.07 | 0.10 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 54.45 | 57.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.08 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 59.40 | 62.20 | ||
| quote | 0.06 | 0.00 | 0.00 | 0.03 | 0.09 | 3.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 64.35 | 67.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.05 | 440.00 | quote | 71.86 | -11.11 | 3.00 | 69.45 | 72.30 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 74.60 | 77.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 450.00 | quote | 79.96 | 0.00 | 1.00 | 79.40 | 82.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 89.40 | 92.50 | ||
Show All |
