OPTION CHAIN FOR SPOTIFY TECHNOLOGY S.A.
|
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 | 63.00 | 36.70 | 2.00 | 70.60 | 71.60 | 2.00 | 50.00 | quote | 0.02 | -0.08 | 10.00 | 0.00 | 0.05 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 65.60 | 66.40 | 55.00 | quote | 0.05 | -0.43 | 6.00 | 0.00 | 0.05 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.70 | 61.70 | 60.00 | quote | 0.01 | -0.04 | 50.00 | 0.00 | 0.05 | 161.00 | |
| quote | 0.00 | 0.00 | 0.00 | 57.60 | 58.50 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.70 | 57.60 | 64.00 | quote | 0.01 | -0.09 | 20.00 | 0.00 | 0.05 | 42.00 | |
| quote | 32.30 | -3.50 | 1.00 | 55.60 | 56.50 | 4.00 | 65.00 | quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.05 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 54.70 | 55.60 | 66.00 | quote | 0.02 | -0.03 | 5.00 | 0.00 | 0.05 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 53.50 | 54.60 | 67.00 | quote | 0.02 | -0.03 | 5.00 | 0.00 | 0.05 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.70 | 53.70 | 68.00 | quote | 0.05 | -0.09 | 13.00 | 0.00 | 0.05 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.60 | 52.70 | 69.00 | quote | 0.05 | 0.00 | 20.00 | 0.00 | 0.05 | 124.00 | |
| quote | 31.70 | 9.70 | 1.00 | 50.70 | 51.60 | 1.00 | 70.00 | quote | 0.01 | -0.04 | 27.00 | 0.00 | 0.05 | 134.00 |
| quote | 0.00 | 0.00 | 0.00 | 49.60 | 50.70 | 71.00 | quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.05 | 57.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.70 | 49.70 | 72.00 | quote | 0.03 | -0.01 | 35.00 | 0.00 | 0.05 | 289.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.60 | 48.60 | 73.00 | quote | 0.06 | -0.14 | 101.00 | 0.00 | 0.05 | 280.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.70 | 47.50 | 74.00 | quote | 0.05 | -0.04 | 7.00 | 0.00 | 0.05 | 20.00 | |
| quote | 17.28 | 0.00 | 0.00 | 45.60 | 46.50 | 2.00 | 75.00 | quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.05 | 926.00 |
| quote | 6.90 | 0.00 | 0.00 | 44.60 | 45.50 | 2.00 | 76.00 | quote | 0.03 | -0.12 | 7.00 | 0.00 | 0.05 | 35.00 |
| quote | 23.87 | 8.16 | 2.00 | 43.70 | 44.60 | 3.00 | 77.00 | quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.05 | 98.00 |
| quote | 15.30 | 0.00 | 0.00 | 42.70 | 43.50 | 1.00 | 78.00 | quote | 0.01 | -0.16 | 10.00 | 0.00 | 0.05 | 34.00 |
| quote | 42.64 | 23.25 | 6.00 | 41.70 | 42.60 | 9.00 | 79.00 | quote | 0.05 | 0.01 | 1.00 | 0.00 | 0.05 | 118.00 |
| quote | 40.10 | 4.25 | 2.00 | 40.60 | 41.60 | 27.00 | 80.00 | quote | 0.05 | 0.02 | 64.00 | 0.00 | 0.05 | 1,372 |
| quote | 18.82 | -3.23 | 1.00 | 39.70 | 40.60 | 3.00 | 81.00 | quote | 0.03 | -0.01 | 3.00 | 0.00 | 0.05 | 331.00 |
| quote | 38.98 | 19.73 | 1.00 | 38.60 | 39.70 | 39.00 | 82.00 | quote | 0.03 | -0.02 | 4.00 | 0.00 | 0.05 | 153.00 |
| quote | 18.50 | 7.20 | 1.00 | 37.60 | 38.60 | 9.00 | 83.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.05 | 93.00 |
| quote | 28.40 | 12.53 | 1.00 | 36.60 | 37.70 | 35.00 | 84.00 | quote | 0.05 | 0.00 | 11.00 | 0.00 | 0.05 | 281.00 |
| quote | 35.92 | 7.11 | 11.00 | 35.60 | 36.60 | 31.00 | 85.00 | quote | 0.01 | -0.02 | 12.00 | 0.00 | 0.05 | 340.00 |
| quote | 35.60 | -0.60 | 1.00 | 34.70 | 35.60 | 34.00 | 86.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.05 | 890.00 |
| quote | 34.78 | 20.48 | 3.00 | 33.70 | 34.70 | 19.00 | 87.00 | quote | 0.01 | -0.03 | 2.00 | 0.00 | 0.05 | 915.00 |
| quote | 15.00 | -0.66 | 2.00 | 32.60 | 33.60 | 44.00 | 88.00 | quote | 0.01 | -0.03 | 6.00 | 0.00 | 0.05 | 286.00 |
| quote | 29.53 | 15.75 | 7.00 | 31.60 | 32.60 | 23.00 | 89.00 | quote | 0.03 | -0.07 | 1.00 | 0.00 | 0.05 | 70.00 |
| quote | 31.30 | -1.20 | 9.00 | 30.60 | 31.50 | 41.00 | 90.00 | quote | 0.03 | 0.00 | 9.00 | 0.00 | 0.05 | 1,187 |
| quote | 21.60 | 10.67 | 4.00 | 29.60 | 30.40 | 62.00 | 91.00 | quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.05 | 95.00 |
| quote | 30.98 | 8.36 | 2.00 | 28.70 | 29.50 | 46.00 | 92.00 | quote | 0.23 | 0.13 | 1.00 | 0.00 | 0.10 | 243.00 |
| quote | 28.05 | 0.05 | 11.00 | 27.70 | 28.60 | 254.00 | 93.00 | quote | 0.01 | -0.02 | 15.00 | 0.00 | 0.05 | 308.00 |
| quote | 28.00 | 13.30 | 3.00 | 26.70 | 27.50 | 54.00 | 94.00 | quote | 0.28 | 0.23 | 5.00 | 0.00 | 0.50 | 391.00 |
| quote | 25.90 | 3.69 | 1.00 | 25.70 | 26.50 | 69.00 | 95.00 | quote | 0.03 | 0.02 | 3.00 | 0.00 | 0.05 | 147.00 |
| quote | 26.90 | 9.90 | 8.00 | 24.60 | 25.60 | 43.00 | 96.00 | quote | 0.05 | -0.05 | 5.00 | 0.00 | 0.05 | 104.00 |
| quote | 24.00 | -0.05 | 3.00 | 23.70 | 24.60 | 110.00 | 97.00 | quote | 0.04 | -0.11 | 9.00 | 0.00 | 0.05 | 297.00 |
| quote | 24.15 | 0.10 | 4.00 | 22.70 | 23.30 | 99.00 | 98.00 | quote | 0.05 | -0.05 | 6.00 | 0.00 | 0.05 | 260.00 |
| quote | 22.95 | -0.13 | 5.00 | 21.60 | 22.50 | 22.00 | 99.00 | quote | 0.05 | 0.02 | 3.00 | 0.00 | 0.05 | 157.00 |
| quote | 21.03 | -0.37 | 5.00 | 20.80 | 21.40 | 1,014 | 100.00 | quote | 0.03 | -0.02 | 2.00 | 0.00 | 0.05 | 575.00 |
| quote | 20.60 | 0.83 | 13.00 | 19.70 | 20.50 | 249.00 | 101.00 | quote | 0.01 | -0.04 | 1.00 | 0.00 | 0.05 | 193.00 |
| quote | 20.97 | -0.15 | 1.00 | 18.70 | 19.50 | 613.00 | 102.00 | quote | 0.03 | -0.07 | 6.00 | 0.00 | 0.05 | 85.00 |
| quote | 18.07 | -1.83 | 3.00 | 17.70 | 18.50 | 108.00 | 103.00 | quote | 0.03 | 0.02 | 10.00 | 0.00 | 0.05 | 221.00 |
| quote | 17.42 | -0.95 | 3.00 | 16.70 | 17.50 | 50.00 | 104.00 | quote | 0.01 | -0.03 | 2.00 | 0.00 | 0.05 | 109.00 |
| quote | 16.16 | 0.96 | 44.00 | 15.80 | 16.30 | 1,588 | 105.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.05 | 171.00 |
| quote | 15.06 | 0.06 | 8.00 | 14.80 | 15.50 | 169.00 | 106.00 | quote | 0.03 | -0.02 | 17.00 | 0.00 | 0.05 | 147.00 |
| quote | 14.10 | -1.00 | 11.00 | 13.70 | 14.50 | 107.00 | 107.00 | quote | 0.05 | -0.06 | 1.00 | 0.00 | 0.05 | 241.00 |
| quote | 13.00 | -0.48 | 14.00 | 12.60 | 13.50 | 179.00 | 108.00 | quote | 0.05 | -0.03 | 16.00 | 0.00 | 0.05 | 192.00 |
| quote | 12.20 | 0.06 | 14.00 | 11.70 | 12.50 | 153.00 | 109.00 | quote | 0.04 | -0.11 | 3.00 | 0.00 | 0.05 | 319.00 |
| quote | 11.10 | -0.80 | 91.00 | 10.80 | 11.40 | 1,697 | 110.00 | quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.05 | 792.00 |
| quote | 11.90 | 0.74 | 19.00 | 9.70 | 10.40 | 185.00 | 111.00 | quote | 0.05 | 0.00 | 10.00 | 0.00 | 0.05 | 317.00 |
| quote | 9.06 | -1.81 | 114.00 | 8.80 | 9.50 | 653.00 | 112.00 | quote | 0.10 | -0.20 | 32.00 | 0.00 | 0.05 | 438.00 |
| quote | 8.46 | 0.04 | 79.00 | 7.70 | 8.50 | 693.00 | 113.00 | quote | 0.04 | -0.05 | 16.00 | 0.00 | 0.05 | 116.00 |
| quote | 7.12 | -1.38 | 110.00 | 6.70 | 7.60 | 350.00 | 114.00 | quote | 0.05 | -0.05 | 16.00 | 0.00 | 0.05 | 271.00 |
| quote | 6.32 | -1.60 | 171.00 | 5.70 | 6.40 | 810.00 | 115.00 | quote | 0.13 | 0.03 | 46.00 | 0.00 | 0.15 | 107.00 |
| quote | 5.18 | 0.0100 | 59.00 | 4.70 | 5.50 | 165.00 | 116.00 | quote | 0.05 | -0.26 | 47.00 | 0.00 | 0.05 | 122.00 |
| quote | 4.20 | 0.15 | 68.00 | 3.70 | 4.40 | 513.00 | 117.00 | quote | 0.05 | -0.50 | 11.00 | 0.00 | 0.05 | 25.00 |
| quote | 3.20 | 0.43 | 65.00 | 2.70 | 3.40 | 198.00 | 118.00 | quote | 0.04 | -0.28 | 45.00 | 0.00 | 0.05 | 81.00 |
| quote | 2.26 | -0.69 | 149.00 | 1.75 | 2.50 | 312.00 | 119.00 | quote | 0.05 | -0.45 | 87.00 | 0.00 | 0.05 | 38.00 |
| quote | 1.19 | -1.81 | 967.00 | 0.90 | 1.30 | 1,867 | 120.00 | quote | 0.05 | -0.75 | 215.00 | 0.00 | 0.05 | 355.00 |
| quote | 0.41 | -2.09 | 808.00 | 0.05 | 0.40 | 548.00 | 121.00 | quote | 0.30 | -0.70 | 347.00 | 0.00 | 0.25 | 161.00 |
| 121.17 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 0.05 | -1.53 | 556.00 | 0.00 | 0.10 | 266.00 | 122.00 | quote | 0.75 | -0.45 | 232.00 | 0.60 | 1.30 | 47.00 |
| quote | 0.01 | -1.44 | 2,179 | 0.00 | 0.05 | 131.00 | 123.00 | quote | 1.77 | -0.48 | 112.00 | 1.65 | 2.30 | 15.00 |
| quote | 0.07 | -0.87 | 491.00 | 0.00 | 0.10 | 126.00 | 124.00 | quote | 1.60 | -1.70 | 73.00 | 2.55 | 3.30 | 73.00 |
| quote | 0.03 | -0.72 | 446.00 | 0.00 | 0.05 | 904.00 | 125.00 | quote | 1.90 | -2.67 | 63.00 | 3.70 | 4.30 | 40.00 |
| quote | 0.05 | -0.22 | 34.00 | 0.00 | 0.10 | 223.00 | 126.00 | quote | 5.10 | -21.50 | 125.00 | 4.70 | 5.30 | 39.00 |
| quote | 0.05 | -0.10 | 21.00 | 0.00 | 0.05 | 203.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 6.30 | |
| quote | 0.05 | -0.30 | 5.00 | 0.00 | 0.05 | 18.00 | 128.00 | quote | 13.60 | 0.00 | 1.00 | 6.60 | 7.30 | 1.00 |
| quote | 0.01 | -0.07 | 6.00 | 0.00 | 0.05 | 66.00 | 129.00 | quote | 16.70 | 0.00 | 6.00 | 7.50 | 8.30 | 6.00 |
| quote | 0.05 | -0.11 | 1.00 | 0.00 | 0.05 | 254.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 9.30 | |
| quote | 0.05 | 0.00 | 11.00 | 0.00 | 0.05 | 168.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 9.60 | 10.30 | |
| quote | 0.05 | -0.07 | 4.00 | 0.00 | 0.05 | 11.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 10.60 | 11.30 | |
| quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.05 | 22.00 | 133.00 | quote | 24.90 | 0.00 | 1.00 | 11.70 | 12.30 | |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.05 | 120.00 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 12.60 | 13.40 | |
| quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.05 | 91.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 13.60 | 14.30 | |
| quote | 0.05 | 0.04 | 10.00 | 0.00 | 0.05 | 298.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 18.60 | 19.30 | |
| quote | 0.05 | -0.02 | 5.00 | 0.00 | 0.05 | 29.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 23.70 | 24.30 | |
| quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.05 | 3.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 28.40 | 29.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 33.50 | 34.40 | ||
| 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 | 70.70 | 71.70 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.60 | 66.70 | 55.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.45 | 11.00 | |
| quote | 59.90 | 0.00 | 1.00 | 60.50 | 61.70 | 1.00 | 60.00 | quote | 0.05 | -0.08 | 1.00 | 0.00 | 0.05 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 55.70 | 56.60 | 65.00 | quote | 0.07 | 0.02 | 5.00 | 0.00 | 0.05 | 41.00 | |
| quote | 0.00 | 0.00 | 0.00 | 54.70 | 55.70 | 66.00 | quote | 0.15 | -0.05 | 1.00 | 0.00 | 0.05 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 53.70 | 54.80 | 67.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 0.60 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.60 | 53.80 | 68.00 | quote | 0.15 | -0.35 | 2.00 | 0.00 | 0.05 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.70 | 52.60 | 69.00 | quote | 0.10 | 0.00 | 7.00 | 0.00 | 0.35 | 20.00 | |
| quote | 30.80 | 0.00 | 0.00 | 50.70 | 51.70 | 1.00 | 70.00 | quote | 0.15 | 0.0100 | 16.00 | 0.00 | 0.05 | 131.00 |
| quote | 0.00 | 0.00 | 0.00 | 49.60 | 50.80 | 71.00 | quote | 0.30 | -0.18 | 7.00 | 0.00 | 0.55 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.70 | 49.80 | 72.00 | quote | 0.05 | -0.47 | 1.00 | 0.00 | 4.30 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.70 | 48.80 | 73.00 | quote | 0.44 | -0.60 | 9.00 | 0.00 | 0.40 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.70 | 47.70 | 74.00 | quote | 5.00 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.70 | 46.60 | 75.00 | quote | 0.05 | -0.25 | 1.00 | 0.00 | 0.10 | 113.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.60 | 45.70 | 76.00 | quote | 2.65 | 0.00 | 0.00 | 0.00 | 0.55 | 16.00 | |
| quote | 24.48 | 1.30 | 6.00 | 43.70 | 44.80 | 6.00 | 77.00 | quote | 0.30 | -0.65 | 2.00 | 0.00 | 4.30 | 3.00 |
| quote | 14.41 | 0.00 | 0.00 | 42.70 | 43.70 | 1.00 | 78.00 | quote | 5.30 | 0.00 | 0.00 | 0.00 | 4.30 | 4.00 |
| quote | 42.65 | 34.45 | 6.00 | 41.70 | 42.80 | 3.00 | 79.00 | quote | 0.01 | -0.01 | 47.00 | 0.00 | 0.05 | 778.00 |
| quote | 21.75 | 3.03 | 1.00 | 40.60 | 41.70 | 11.00 | 80.00 | quote | 0.08 | -0.41 | 17.00 | 0.00 | 0.05 | 66.00 |
| quote | 20.60 | 1.53 | 1.00 | 39.70 | 40.80 | 5.00 | 81.00 | quote | 0.02 | -0.63 | 27.00 | 0.00 | 0.10 | 41.00 |
| quote | 7.10 | 0.00 | 0.00 | 38.70 | 39.80 | 17.00 | 82.00 | quote | 0.05 | -1.20 | 44.00 | 0.00 | 0.50 | 48.00 |
| quote | 38.01 | 7.61 | 1.00 | 37.70 | 38.70 | 46.00 | 83.00 | quote | 0.05 | -0.95 | 2.00 | 0.00 | 3.70 | 4.00 |
| quote | 29.10 | 18.12 | 1.00 | 36.60 | 37.60 | 14.00 | 84.00 | quote | 0.68 | 0.58 | 1.00 | 0.00 | 0.55 | 25.00 |
| quote | 0.00 | 0.00 | 0.00 | 35.70 | 36.70 | 85.00 | quote | 0.05 | -0.05 | 16.00 | 0.00 | 0.10 | 101.00 | |
| quote | 5.70 | 0.00 | 0.00 | 34.70 | 35.60 | 9.00 | 86.00 | quote | 0.24 | -1.01 | 4.00 | 0.00 | 0.05 | 35.00 |
| quote | 31.91 | 19.91 | 3.00 | 33.60 | 34.80 | 5.00 | 87.00 | quote | 0.08 | -0.27 | 1.00 | 0.00 | 0.55 | 10.00 |
| quote | 15.10 | -1.90 | 2.00 | 32.70 | 33.80 | 7.00 | 88.00 | quote | 0.09 | 0.05 | 1.00 | 0.00 | 0.15 | 38.00 |
| quote | 8.30 | 0.00 | 0.00 | 31.70 | 32.60 | 11.00 | 89.00 | quote | 0.15 | -1.63 | 10.00 | 0.00 | 0.40 | 15.00 |
| quote | 23.85 | 1.40 | 1.00 | 30.70 | 31.60 | 114.00 | 90.00 | quote | 0.05 | -0.07 | 4.00 | 0.00 | 0.05 | 59.00 |
| quote | 30.98 | -0.02 | 5.00 | 29.70 | 30.60 | 4.00 | 91.00 | quote | 0.05 | -0.12 | 2.00 | 0.00 | 0.10 | 58.00 |
| quote | 11.20 | -0.95 | 5.00 | 28.70 | 29.60 | 63.00 | 92.00 | quote | 0.08 | -0.17 | 2.00 | 0.00 | 0.40 | 17.00 |
| quote | 10.50 | 5.00 | 4.00 | 27.60 | 28.60 | 18.00 | 93.00 | quote | 0.20 | -2.55 | 14.00 | 0.00 | 0.45 | 26.00 |
| quote | 7.88 | -2.70 | 1.00 | 26.80 | 27.70 | 6.00 | 94.00 | quote | 0.17 | 0.02 | 5.00 | 0.00 | 0.45 | 13.00 |
| quote | 26.15 | 8.65 | 2.00 | 25.70 | 26.70 | 32.00 | 95.00 | quote | 0.02 | -0.03 | 2.00 | 0.00 | 0.05 | 110.00 |
| quote | 16.80 | 8.42 | 1.00 | 24.60 | 25.60 | 7.00 | 96.00 | quote | 0.25 | -3.75 | 109.00 | 0.00 | 0.45 | 120.00 |
| quote | 24.00 | 8.20 | 1.00 | 23.80 | 24.50 | 7.00 | 97.00 | quote | 0.29 | -0.01 | 3.00 | 0.00 | 0.15 | 12.00 |
| quote | 17.40 | 5.20 | 1.00 | 22.30 | 24.00 | 4.00 | 98.00 | quote | 0.25 | -0.10 | 9.00 | 0.00 | 0.40 | 12.00 |
| quote | 14.00 | 7.45 | 2.00 | 21.70 | 22.50 | 1.00 | 99.00 | quote | 0.05 | -0.19 | 4.00 | 0.00 | 0.05 | 21.00 |
| quote | 23.15 | 0.56 | 3.00 | 20.80 | 21.50 | 154.00 | 100.00 | quote | 0.05 | -0.05 | 48.00 | 0.05 | 0.10 | 199.00 |
| quote | 20.70 | -1.30 | 10.00 | 19.80 | 20.50 | 53.00 | 101.00 | quote | 0.09 | -0.07 | 10.00 | 0.00 | 0.10 | 22.00 |
| quote | 19.26 | 0.46 | 5.00 | 18.80 | 20.00 | 22.00 | 102.00 | quote | 0.12 | -0.08 | 3.00 | 0.05 | 0.10 | 68.00 |
| quote | 18.17 | 2.04 | 3.00 | 17.80 | 18.50 | 124.00 | 103.00 | quote | 0.05 | -0.09 | 3.00 | 0.05 | 0.15 | 57.00 |
| quote | 15.30 | 4.70 | 6.00 | 16.80 | 17.60 | 24.00 | 104.00 | quote | 0.24 | 0.04 | 14.00 | 0.05 | 0.15 | 24.00 |
| quote | 16.23 | -1.25 | 33.00 | 15.90 | 16.90 | 39.00 | 105.00 | quote | 0.10 | -0.05 | 150.00 | 0.10 | 0.15 | 531.00 |
| quote | 15.28 | -1.24 | 2.00 | 14.90 | 15.50 | 12.00 | 106.00 | quote | 0.14 | -0.06 | 12.00 | 0.10 | 0.20 | 69.00 |
| quote | 16.13 | 1.78 | 8.00 | 13.90 | 14.60 | 38.00 | 107.00 | quote | 0.15 | -0.15 | 38.00 | 0.15 | 0.20 | 42.00 |
| quote | 15.18 | 3.02 | 5.00 | 13.00 | 13.70 | 75.00 | 108.00 | quote | 0.20 | -0.05 | 55.00 | 0.15 | 0.25 | 75.00 |
| quote | 12.48 | -0.34 | 16.00 | 12.00 | 12.70 | 40.00 | 109.00 | quote | 0.25 | -0.05 | 1.00 | 0.20 | 0.30 | 67.00 |
| quote | 11.18 | -1.77 | 14.00 | 11.10 | 11.70 | 81.00 | 110.00 | quote | 0.31 | -0.04 | 101.00 | 0.25 | 0.35 | 199.00 |
| quote | 10.10 | 2.10 | 6.00 | 10.10 | 10.80 | 32.00 | 111.00 | quote | 0.39 | -0.16 | 14.00 | 0.30 | 0.45 | 44.00 |
| quote | 10.96 | 0.61 | 11.00 | 9.30 | 10.10 | 71.00 | 112.00 | quote | 0.47 | -0.23 | 47.00 | 0.40 | 0.55 | 175.00 |
| quote | 8.90 | -0.21 | 5.00 | 8.40 | 9.00 | 86.00 | 113.00 | quote | 0.60 | -0.40 | 14.00 | 0.55 | 0.70 | 63.00 |
| quote | 9.00 | -0.25 | 3.00 | 7.60 | 8.10 | 66.00 | 114.00 | quote | 0.81 | -0.04 | 26.00 | 0.65 | 0.85 | 41.00 |
| quote | 7.13 | -0.22 | 100.00 | 6.80 | 7.30 | 498.00 | 115.00 | quote | 0.94 | -0.11 | 84.00 | 0.85 | 1.05 | 98.00 |
| quote | 6.47 | -0.16 | 13.00 | 6.10 | 6.50 | 33.00 | 116.00 | quote | 1.10 | -0.09 | 62.00 | 1.05 | 1.25 | 263.00 |
| quote | 5.90 | 0.03 | 38.00 | 5.40 | 5.80 | 108.00 | 117.00 | quote | 1.36 | -0.24 | 39.00 | 1.25 | 1.55 | 28.00 |
| quote | 5.00 | -0.30 | 60.00 | 4.70 | 5.10 | 24.00 | 118.00 | quote | 1.66 | -0.54 | 38.00 | 1.65 | 1.85 | 46.00 |
| quote | 4.41 | -0.74 | 100.00 | 4.10 | 4.40 | 82.00 | 119.00 | quote | 2.15 | 0.20 | 36.00 | 2.00 | 2.20 | 16.00 |
| quote | 3.60 | -0.55 | 138.00 | 3.60 | 3.90 | 122.00 | 120.00 | quote | 2.45 | -0.10 | 142.00 | 2.40 | 2.65 | 686.00 |
| quote | 3.20 | 0.10 | 92.00 | 3.00 | 3.30 | 72.00 | 121.00 | quote | 2.93 | 0.05 | 289.00 | 2.85 | 3.10 | 25.00 |
| 121.17 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 2.65 | -0.85 | 404.00 | 2.60 | 2.85 | 74.00 | 122.00 | quote | 3.60 | 0.00 | 44.00 | 3.30 | 3.60 | 41.00 |
| quote | 2.21 | -0.64 | 57.00 | 2.10 | 2.45 | 202.00 | 123.00 | quote | 3.90 | 0.40 | 40.00 | 3.90 | 4.30 | 123.00 |
| quote | 2.00 | -1.10 | 16.00 | 1.80 | 2.10 | 22.00 | 124.00 | quote | 4.70 | 0.00 | 30.00 | 4.50 | 5.00 | |
| quote | 1.65 | -0.62 | 119.00 | 1.50 | 1.80 | 103.00 | 125.00 | quote | 4.32 | -1.65 | 1.00 | 5.00 | 5.70 | 9.00 |
| quote | 1.60 | -0.16 | 12.00 | 1.25 | 1.45 | 12.00 | 126.00 | quote | 8.10 | -2.00 | 2.00 | 6.00 | 6.40 | 10.00 |
| quote | 1.13 | -0.32 | 76.00 | 1.00 | 1.20 | 106.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 7.20 | 15.00 |
| quote | 0.90 | 0.00 | 99.00 | 0.80 | 1.00 | 205.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 7.20 | 8.00 | |
| quote | 0.82 | -0.33 | 19.00 | 0.70 | 0.85 | 86.00 | 129.00 | quote | 8.50 | 0.00 | 5.00 | 8.10 | 8.90 | 4.00 |
| quote | 0.60 | -0.55 | 78.00 | 0.55 | 0.65 | 803.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 9.70 | 1.00 |
| quote | 0.53 | -0.19 | 4.00 | 0.45 | 0.60 | 42.00 | 131.00 | quote | 9.60 | 0.00 | 2.00 | 10.00 | 10.70 | |
| quote | 0.55 | 0.25 | 7.00 | 0.35 | 0.50 | 4.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 10.90 | 11.60 | |
| quote | 0.65 | 0.20 | 1.00 | 0.30 | 0.40 | 5.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 11.90 | 12.60 | |
| quote | 0.55 | 0.14 | 1.00 | 0.25 | 0.35 | 8.00 | 134.00 | quote | 12.20 | 0.00 | 4.00 | 12.50 | 13.50 | |
| quote | 0.35 | 0.05 | 13.00 | 0.15 | 0.25 | 15.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 13.60 | 14.50 | |
| quote | 0.20 | -0.08 | 13.00 | 0.15 | 0.25 | 23.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 14.70 | 15.50 | |
| quote | 0.20 | 0.15 | 5.00 | 0.10 | 0.25 | 24.00 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 15.40 | 16.40 | |
| quote | 0.08 | -0.07 | 28.00 | 0.05 | 0.15 | 29.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 18.70 | 19.40 | |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.20 | 1.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 23.60 | 24.30 | |
| quote | 0.03 | -0.02 | 6.00 | 0.00 | 0.05 | 10.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 29.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 155.00 | quote | 33.90 | 0.00 | 290.00 | 33.40 | 34.30 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 61.30 | 18.40 | 2.00 | 80.60 | 81.70 | 10.00 | 40.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.25 | 21.00 |
| quote | 35.90 | 0.00 | 0.00 | 75.60 | 76.60 | 1.00 | 45.00 | quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.30 | 233.00 |
| quote | 50.45 | 2.05 | 5.00 | 70.70 | 71.70 | 10.00 | 50.00 | quote | 0.05 | 0.00 | 225.00 | 0.00 | 0.05 | 397.00 |
| quote | 37.20 | 0.00 | 0.00 | 65.70 | 66.60 | 12.00 | 55.00 | quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.05 | 1,878 |
| quote | 40.42 | 2.62 | 1.00 | 60.70 | 61.80 | 6.00 | 60.00 | quote | 0.05 | 0.00 | 5.00 | 0.00 | 0.05 | 1,227 |
| quote | 33.90 | 0.00 | 0.00 | 55.80 | 56.70 | 30.00 | 65.00 | quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.05 | 2,551 |
| quote | 51.47 | 20.14 | 2.00 | 50.70 | 51.80 | 53.00 | 70.00 | quote | 0.04 | -0.23 | 21.00 | 0.00 | 0.05 | 1,213 |
| quote | 37.43 | 0.13 | 281.00 | 45.80 | 46.70 | 874.00 | 75.00 | quote | 0.05 | 0.02 | 11.00 | 0.00 | 0.10 | 617.00 |
| quote | 41.54 | 4.31 | 3.00 | 40.70 | 41.70 | 299.00 | 80.00 | quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.05 | 1,048 |
| quote | 36.09 | 5.34 | 1.00 | 35.80 | 36.60 | 636.00 | 85.00 | quote | 0.05 | 0.00 | 21.00 | 0.00 | 0.10 | 542.00 |
| quote | 0.00 | 0.00 | 0.00 | 34.90 | 35.80 | 86.00 | quote | 0.14 | -1.36 | 2.00 | 0.00 | 0.15 | 27.00 | |
| quote | 34.93 | 23.23 | 1.00 | 33.70 | 34.70 | 5.00 | 87.00 | quote | 0.06 | 0.02 | 2.00 | 0.05 | 0.15 | 46.00 |
| quote | 11.00 | -3.35 | 1.00 | 32.90 | 33.90 | 2.00 | 88.00 | quote | 0.25 | -1.63 | 2.00 | 0.00 | 0.15 | 16.00 |
| quote | 10.70 | 0.00 | 1.00 | 31.80 | 32.90 | 1.00 | 89.00 | quote | 0.43 | -1.66 | 1.00 | 0.00 | 0.35 | 8.00 |
| quote | 32.00 | 0.25 | 22.00 | 30.90 | 31.60 | 667.00 | 90.00 | quote | 0.15 | 0.06 | 5.00 | 0.05 | 0.20 | 751.00 |
| quote | 29.59 | -2.61 | 3.00 | 29.90 | 30.60 | 4.00 | 91.00 | quote | 0.15 | -0.14 | 10.00 | 0.00 | 0.30 | 26.00 |
| quote | 29.90 | 12.70 | 2.00 | 28.90 | 30.00 | 5.00 | 92.00 | quote | 0.13 | -0.32 | 1.00 | 0.00 | 0.35 | 8.00 |
| quote | 30.60 | 17.45 | 1.00 | 27.90 | 28.90 | 10.00 | 93.00 | quote | 0.17 | -0.28 | 11.00 | 0.05 | 0.50 | 126.00 |
| quote | 22.36 | 10.24 | 1.00 | 26.80 | 27.90 | 2.00 | 94.00 | quote | 0.05 | -0.05 | 1.00 | 0.05 | 0.20 | 20.00 |
| quote | 26.50 | -0.95 | 11.00 | 26.00 | 26.80 | 748.00 | 95.00 | quote | 0.09 | -0.06 | 2.00 | 0.05 | 0.30 | 587.00 |
| quote | 25.37 | 15.92 | 1.00 | 24.90 | 25.90 | 1.00 | 96.00 | quote | 0.20 | -0.40 | 55.00 | 0.05 | 0.30 | 67.00 |
| quote | 24.30 | 15.57 | 1.00 | 24.00 | 24.70 | 1.00 | 97.00 | quote | 0.35 | -0.30 | 1.00 | 0.10 | 0.25 | 94.00 |
| quote | 24.20 | 11.80 | 3.00 | 23.00 | 23.70 | 24.00 | 98.00 | quote | 0.20 | -0.50 | 4.00 | 0.10 | 0.35 | 36.00 |
| quote | 23.30 | 15.50 | 4.00 | 22.10 | 22.70 | 39.00 | 99.00 | quote | 0.31 | -0.47 | 1.00 | 0.15 | 0.40 | 124.00 |
| quote | 21.60 | -0.30 | 11.00 | 21.10 | 21.70 | 992.00 | 100.00 | quote | 0.25 | 0.00 | 143.00 | 0.20 | 0.30 | 754.00 |
| quote | 22.25 | 8.11 | 2.00 | 20.20 | 20.80 | 139.00 | 101.00 | quote | 0.31 | -0.08 | 1.00 | 0.15 | 0.35 | 123.00 |
| quote | 20.40 | 7.42 | 6.00 | 19.20 | 19.80 | 20.00 | 102.00 | quote | 0.35 | -0.18 | 1.00 | 0.20 | 0.40 | 21.00 |
| quote | 10.70 | 0.20 | 5.00 | 18.20 | 18.80 | 23.00 | 103.00 | quote | 0.35 | -0.31 | 2.00 | 0.25 | 0.40 | 11.00 |
| quote | 7.70 | 2.80 | 1.00 | 17.20 | 17.90 | 56.00 | 104.00 | quote | 0.50 | 0.15 | 1.00 | 0.30 | 0.45 | 13.00 |
| quote | 16.90 | -0.40 | 2,579 | 16.30 | 17.30 | 4,169 | 105.00 | quote | 0.50 | -0.05 | 3.00 | 0.40 | 0.55 | 348.00 |
| quote | 18.30 | 9.79 | 2.00 | 15.40 | 16.10 | 33.00 | 106.00 | quote | 0.55 | 0.03 | 25.00 | 0.50 | 0.60 | 78.00 |
| quote | 14.70 | 4.75 | 3.00 | 14.50 | 15.30 | 14.00 | 107.00 | quote | 0.60 | -0.10 | 1.00 | 0.55 | 0.70 | 27.00 |
| quote | 7.20 | -0.10 | 1.00 | 13.70 | 14.30 | 35.00 | 108.00 | quote | 0.82 | 0.02 | 10.00 | 0.65 | 0.80 | 483.00 |
| quote | 11.80 | -1.42 | 1.00 | 12.80 | 13.40 | 17.00 | 109.00 | quote | 0.90 | -0.15 | 21.00 | 0.80 | 0.95 | 116.00 |
| quote | 12.25 | -0.58 | 43.00 | 12.00 | 12.60 | 679.00 | 110.00 | quote | 1.00 | 0.02 | 67.00 | 1.00 | 1.10 | 233.00 |
| quote | 11.71 | -1.09 | 4.00 | 11.20 | 11.70 | 165.00 | 111.00 | quote | 1.20 | -0.20 | 1.00 | 1.10 | 1.25 | 39.00 |
| quote | 8.90 | -1.32 | 1.00 | 10.40 | 10.90 | 117.00 | 112.00 | quote | 1.06 | -0.09 | 2.00 | 1.30 | 1.45 | 54.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.60 | 10.30 | 4.00 | 113.00 | quote | 1.25 | -0.60 | 6.00 | 1.50 | 1.70 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.90 | 9.30 | 19.00 | 114.00 | quote | 1.88 | -0.47 | 7.00 | 1.75 | 1.95 | 5.00 |
| quote | 8.40 | 0.07 | 6.00 | 8.20 | 8.60 | 353.00 | 115.00 | quote | 2.10 | -0.20 | 65.00 | 1.95 | 2.20 | 341.00 |
| quote | 9.33 | 0.84 | 3.00 | 7.50 | 7.90 | 271.00 | 116.00 | quote | 2.55 | 0.00 | 6.00 | 2.15 | 2.55 | 9.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.20 | 3.00 | 117.00 | quote | 2.84 | -0.16 | 12.00 | 2.65 | 2.90 | 6.00 |
| quote | 8.20 | 1.05 | 13.00 | 6.10 | 6.60 | 4.00 | 118.00 | quote | 2.76 | -1.04 | 4.00 | 3.00 | 3.30 | 8.00 |
| quote | 6.30 | 0.00 | 4.00 | 5.60 | 6.00 | 8.00 | 119.00 | quote | 3.20 | -0.22 | 3.00 | 3.40 | 3.70 | 3.00 |
| quote | 5.25 | -0.25 | 54.00 | 5.10 | 5.40 | 853.00 | 120.00 | quote | 4.00 | -0.84 | 39.00 | 3.80 | 4.10 | 74.00 |
| quote | 4.61 | -0.75 | 20.00 | 4.60 | 4.90 | 76.00 | 121.00 | quote | 4.30 | -0.30 | 26.00 | 4.30 | 4.60 | 16.00 |
| 121.17 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 4.50 | -0.70 | 3.00 | 4.10 | 4.40 | 32.00 | 122.00 | quote | 4.90 | -0.12 | 65.00 | 4.80 | 5.10 | 31.00 |
| quote | 4.20 | 0.20 | 34.00 | 3.60 | 3.90 | 20.00 | 123.00 | quote | 5.00 | 0.00 | 32.00 | 5.30 | 5.70 | 40.00 |
| quote | 3.43 | -0.57 | 383.00 | 3.30 | 3.50 | 101.00 | 124.00 | quote | 5.70 | 0.30 | 13.00 | 5.90 | 6.30 | 8.00 |
| quote | 3.08 | -0.60 | 136.00 | 2.85 | 3.10 | 1,762 | 125.00 | quote | 5.75 | -1.90 | 4.00 | 6.50 | 6.90 | 571.00 |
| quote | 1.60 | -0.50 | 33.00 | 1.50 | 1.70 | 329.00 | 130.00 | quote | 9.70 | -0.50 | 6.00 | 10.00 | 10.60 | 12.00 |
| quote | 0.83 | -0.07 | 19.00 | 0.75 | 0.90 | 130.00 | 135.00 | quote | 34.10 | -5.60 | 1.00 | 14.10 | 14.90 | 1.00 |
| quote | 0.48 | -0.12 | 19.00 | 0.35 | 0.45 | 529.00 | 140.00 | quote | 39.50 | -28.70 | 1.00 | 18.90 | 19.60 | 1.00 |
| quote | 0.22 | 0.01 | 26.00 | 0.15 | 0.30 | 46.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 23.70 | 24.50 | |
| quote | 0.15 | 0.00 | 1.00 | 0.05 | 0.20 | 67.00 | 150.00 | quote | 71.10 | 0.00 | 0.00 | 28.40 | 29.40 | 86.00 |
| quote | 0.05 | 0.00 | 141.00 | 0.00 | 0.25 | 1,395 | 155.00 | quote | 74.12 | 0.00 | 0.00 | 33.50 | 34.40 | 1.00 |
| quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.15 | 627.00 | 160.00 | quote | 82.60 | 0.00 | 0.00 | 38.50 | 39.40 | 7.00 |
| quote | 0.04 | -0.56 | 3.00 | 0.00 | 0.05 | 13.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 43.50 | 44.40 | |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.20 | 48.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 48.30 | 49.30 | |
| quote | 0.05 | -0.35 | 1.00 | 0.00 | 0.05 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 53.30 | 54.30 | |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 58.50 | 59.40 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.05 | 41.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 63.30 | 64.30 | |
| 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 | 70.50 | 71.90 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.50 | 66.90 | 55.00 | quote | 0.15 | -0.43 | 10.00 | 0.00 | 1.15 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.70 | 62.00 | 60.00 | quote | 0.05 | -0.10 | 4.00 | 0.00 | 1.15 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 57.00 | 65.00 | quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.05 | 71.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.70 | 53.00 | 69.00 | quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.70 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.60 | 52.00 | 70.00 | quote | 0.15 | 0.10 | 1.00 | 0.00 | 0.15 | 73.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.70 | 51.00 | 71.00 | quote | 0.55 | 0.00 | 1.00 | 0.00 | 0.70 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.70 | 49.90 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 20.70 | 0.00 | 0.00 | 47.70 | 49.00 | 1.00 | 73.00 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 1.15 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.60 | 48.10 | 74.00 | quote | 0.53 | 0.00 | 1.00 | 0.00 | 1.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.70 | 47.00 | 75.00 | quote | 0.25 | -0.02 | 3.00 | 0.00 | 1.00 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.60 | 46.00 | 76.00 | quote | 0.28 | -0.45 | 1.00 | 0.00 | 0.45 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.60 | 45.10 | 77.00 | quote | 0.79 | -1.73 | 3.00 | 0.00 | 0.65 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.60 | 44.00 | 78.00 | quote | 0.05 | -0.05 | 8.00 | 0.00 | 0.30 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.60 | 43.00 | 79.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 41.85 | 4.59 | 1.00 | 40.80 | 42.00 | 3.00 | 80.00 | quote | 0.15 | -0.05 | 3.00 | 0.00 | 0.20 | 37.00 |
| quote | 29.53 | 8.63 | 1.00 | 39.80 | 41.00 | 5.00 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | |
| quote | 18.35 | 6.66 | 5.00 | 38.80 | 40.10 | 5.00 | 82.00 | quote | 1.20 | -1.60 | 1.00 | 0.00 | 0.25 | 93.00 |
| quote | 15.61 | 3.55 | 2.00 | 37.80 | 39.10 | 2.00 | 83.00 | quote | 0.10 | -1.30 | 12.00 | 0.00 | 0.25 | 11.00 |
| quote | 6.30 | 0.00 | 0.00 | 36.80 | 38.00 | 2.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | |
| quote | 11.10 | 0.00 | 0.00 | 35.80 | 37.00 | 1.00 | 85.00 | quote | 0.21 | -1.54 | 4.00 | 0.00 | 0.30 | 21.00 |
| quote | 5.30 | 0.00 | 0.00 | 34.70 | 36.30 | 1.00 | 86.00 | quote | 0.48 | -1.41 | 1.00 | 0.05 | 0.30 | 6.00 |
| quote | 6.90 | 0.00 | 0.00 | 33.80 | 35.10 | 2.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.45 | |
| quote | 15.90 | 2.50 | 1.00 | 32.70 | 34.00 | 1.00 | 88.00 | quote | 0.55 | -1.85 | 1.00 | 0.05 | 0.35 | 64.00 |
| quote | 6.00 | 0.00 | 0.00 | 31.90 | 33.10 | 1.00 | 89.00 | quote | 3.74 | -1.86 | 1.00 | 0.05 | 0.40 | 1.00 |
| quote | 33.84 | 3.64 | 2.00 | 30.80 | 32.20 | 6.00 | 90.00 | quote | 0.27 | -0.14 | 1.00 | 0.05 | 0.35 | 9.00 |
| quote | 32.35 | 23.32 | 4.00 | 29.80 | 31.10 | 3.00 | 91.00 | quote | 0.20 | -4.18 | 2.00 | 0.05 | 0.40 | 2.00 |
| quote | 10.75 | 3.12 | 2.00 | 28.90 | 30.20 | 3.00 | 92.00 | quote | 0.54 | -3.46 | 6.00 | 0.10 | 0.45 | 9.00 |
| quote | 12.46 | 4.26 | 1.00 | 27.90 | 29.20 | 1.00 | 93.00 | quote | 0.60 | -2.98 | 9.00 | 0.10 | 0.50 | 6.00 |
| quote | 9.60 | 0.00 | 1.00 | 26.90 | 28.20 | 1.00 | 94.00 | quote | 4.07 | 0.00 | 1.00 | 0.10 | 0.50 | 1.00 |
| quote | 26.75 | 8.25 | 2.00 | 26.00 | 27.30 | 4.00 | 95.00 | quote | 0.30 | -0.37 | 1.00 | 0.15 | 0.45 | 15.00 |
| quote | 10.30 | -0.40 | 2.00 | 25.00 | 26.40 | 2.00 | 96.00 | quote | 1.15 | -3.79 | 4.00 | 0.10 | 0.55 | 6.00 |
| quote | 12.78 | 8.13 | 3.00 | 24.20 | 25.40 | 3.00 | 97.00 | quote | 1.01 | -3.80 | 7.00 | 0.15 | 0.50 | 25.00 |
| quote | 13.70 | 0.00 | 4.00 | 23.20 | 24.20 | 1.00 | 98.00 | quote | 0.26 | -1.04 | 1.00 | 0.25 | 0.50 | 18.00 |
| quote | 12.10 | 4.00 | 1.00 | 22.30 | 23.40 | 1.00 | 99.00 | quote | 0.55 | -6.35 | 3.00 | 0.30 | 0.60 | 4.00 |
| quote | 21.72 | 7.33 | 3.00 | 21.30 | 22.40 | 14.00 | 100.00 | quote | 0.40 | -0.05 | 2.00 | 0.35 | 0.55 | 18.00 |
| quote | 14.76 | 2.26 | 1.00 | 20.40 | 21.40 | 24.00 | 101.00 | quote | 0.40 | -1.10 | 5.00 | 0.40 | 0.60 | 15.00 |
| quote | 11.75 | 8.60 | 3.00 | 19.40 | 20.40 | 5.00 | 102.00 | quote | 0.65 | -0.20 | 1.00 | 0.45 | 0.65 | 9.00 |
| quote | 20.18 | 8.27 | 2.00 | 18.60 | 19.60 | 7.00 | 103.00 | quote | 0.85 | -1.10 | 15.00 | 0.55 | 0.75 | 18.00 |
| quote | 10.30 | 3.60 | 1.00 | 17.60 | 18.70 | 6.00 | 104.00 | quote | 1.04 | -0.98 | 1.00 | 0.60 | 0.80 | 13.00 |
| quote | 18.60 | 8.10 | 2.00 | 16.60 | 17.60 | 13.00 | 105.00 | quote | 0.72 | -0.03 | 2.00 | 0.75 | 0.90 | 15.00 |
| quote | 11.63 | 4.22 | 2.00 | 15.90 | 16.90 | 30.00 | 106.00 | quote | 0.93 | -0.67 | 50.00 | 0.85 | 1.00 | 230.00 |
| quote | 9.70 | 5.35 | 1.00 | 15.10 | 16.00 | 1.00 | 107.00 | quote | 1.05 | -0.25 | 50.00 | 0.95 | 1.15 | 276.00 |
| quote | 11.00 | 4.88 | 1.00 | 14.10 | 14.90 | 1.00 | 108.00 | quote | 1.50 | -2.05 | 165.00 | 1.10 | 1.30 | 179.00 |
| quote | 5.50 | 0.00 | 3.00 | 13.30 | 14.20 | 3.00 | 109.00 | quote | 1.80 | -1.90 | 200.00 | 1.25 | 1.45 | 211.00 |
| quote | 7.70 | 1.00 | 3.00 | 12.50 | 13.30 | 17.00 | 110.00 | quote | 1.50 | -0.25 | 12.00 | 1.40 | 1.65 | 11.00 |
| quote | 13.50 | 8.36 | 2.00 | 11.70 | 12.50 | 3.00 | 111.00 | quote | 2.00 | 0.23 | 1.00 | 1.60 | 1.85 | 50.00 |
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 11.50 | 8.00 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 1.85 | 2.05 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.20 | 10.80 | 113.00 | quote | 2.50 | -0.70 | 1.00 | 2.05 | 2.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 10.00 | 114.00 | quote | 2.80 | 0.36 | 1.00 | 2.35 | 2.60 | 1.00 | |
| quote | 8.35 | 1.57 | 4.00 | 8.80 | 9.30 | 15.00 | 115.00 | quote | 3.10 | -0.12 | 4.00 | 2.60 | 2.90 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.20 | 8.60 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 2.95 | 3.20 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.50 | 8.00 | 16.00 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.60 | 1.00 |
| quote | 9.00 | 1.60 | 1.00 | 6.90 | 7.30 | 6.00 | 118.00 | quote | 3.00 | -1.00 | 1.00 | 3.50 | 4.00 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.30 | 6.70 | 3.00 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.40 | |
| quote | 6.34 | -0.06 | 1.00 | 5.70 | 6.20 | 38.00 | 120.00 | quote | 4.63 | -0.69 | 3.00 | 4.50 | 4.80 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.70 | 6.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.30 | 14.00 |
| 121.17 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 5.10 | 0.00 | 1.00 | 4.80 | 5.10 | 122.00 | quote | 5.50 | -0.50 | 1.00 | 5.40 | 5.80 | 8.00 | |
| quote | 5.65 | 0.25 | 1.00 | 4.30 | 4.70 | 10.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 6.40 | |
| quote | 5.30 | 0.45 | 6.00 | 3.90 | 4.30 | 2.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 7.00 | |
| quote | 3.55 | 1.20 | 12.00 | 3.50 | 4.00 | 27.00 | 125.00 | quote | 12.64 | -3.46 | 5.00 | 7.10 | 7.60 | 5.00 |
| quote | 126.00 | quote | ||||||||||||
| quote | 127.00 | quote | ||||||||||||
| quote | 2.42 | 1.09 | 18.00 | 2.00 | 2.25 | 39.00 | 130.00 | quote | 20.25 | 0.00 | 1.00 | 10.30 | 11.10 | 1.00 |
| quote | 1.31 | 0.01 | 2.00 | 1.10 | 1.30 | 52.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 14.30 | 15.20 | |
| quote | 0.25 | -0.01 | 5.00 | 0.60 | 0.75 | 5.00 | 140.00 | quote | 31.00 | 0.00 | 4.00 | 18.50 | 19.70 | 1.00 |
| quote | 0.50 | 0.05 | 7.00 | 0.30 | 0.45 | 3.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 23.70 | 24.50 | |
| quote | 0.20 | 0.05 | 3.00 | 0.10 | 0.35 | 2.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 28.20 | 29.50 | |
| quote | 0.30 | 0.20 | 5.00 | 0.05 | 0.30 | 5.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 33.30 | 34.40 | |
Show All |
