Options Chain for SHOPIFY INC CL A (SHOP)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
12.50 30.45 30.85 29.16 0.00 0.00% 0 22 1.93 1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
15.50 27.50 27.85 27.90 +3.05 +12.28% 6 56 1.45 1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
16.00 27.00 27.45 27.10 +0.75 +2.85% 1 64 1.61 1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
16.50 26.45 26.85 23.85 0.00 0.00% 0 7 1.61 1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
17.00 25.90 26.40 18.20 0.00 0.00% 0 30 1.51 1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:02 PM
17.50 25.40 25.90 20.80 0.00 0.00% 0 116 1.57 1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
18.00 24.90 25.40 24.40 0.00 0.00% 0 103 1.42 1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
18.50 24.55 24.90 11.35 0.00 0.00% 0 3 1.32 0.99 0.00 0.00 10/18/2022 12/2/2022 9:00:02 PM
19.00 24.05 24.45 19.10 0.00 0.00% 0 56 1.28 0.99 0.00 0.00 11/17/2022 12/2/2022 9:00:02 PM
19.50 23.55 23.90 21.45 0.00 0.00% 0 12 1.18 0.99 0.00 -0.01 11/30/2022 12/2/2022 9:00:02 PM
20.00 23.05 23.40 23.33 -0.27 -1.15% 10 311 1.26 0.99 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
21.00 22.10 22.45 22.95 +0.30 +1.33% 3 109 1.13 0.99 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
22.00 21.05 21.50 14.95 0.00 0.00% 0 183 0.99 0.98 0.00 -0.01 11/25/2022 12/2/2022 9:00:02 PM
23.00 20.15 20.50 15.60 0.00 0.00% 0 551 1.12 0.98 0.00 -0.01 11/30/2022 12/2/2022 9:00:02 PM
23.50 19.60 20.05 14.75 0.00 0.00% 0 107 1.05 0.98 0.00 -0.01 11/30/2022 12/2/2022 9:00:02 PM
24.00 19.20 19.55 19.25 +0.60 +3.22% 1 171 1.05 0.97 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
24.50 18.75 19.05 14.60 0.00 0.00% 0 154 0.98 0.97 0.00 -0.01 11/30/2022 12/2/2022 9:00:02 PM
25.00 18.20 18.60 18.51 -0.39 -2.07% 8 40,315 0.90 0.96 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
25.50 17.75 18.10 16.85 0.00 0.00% 0 305 0.83 0.96 0.01 -0.01 12/1/2022 12/2/2022 9:00:02 PM
26.00 17.25 17.65 17.57 +0.87 +5.21% 1 329 0.87 0.96 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
26.50 16.85 17.15 11.70 0.00 0.00% 0 373 0.85 0.95 0.01 -0.02 11/30/2022 12/2/2022 9:00:02 PM
27.00 16.35 16.65 16.81 +0.01 +0.06% 1 499 0.87 0.95 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
27.50 15.80 16.10 16.85 +0.40 +2.44% 1 341 0.83 0.94 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
28.00 15.40 15.75 13.10 0.00 0.00% 0 668 0.82 0.94 0.01 -0.02 11/30/2022 12/2/2022 9:00:02 PM
28.50 14.90 15.25 14.95 0.00 0.00% 0 259 0.82 0.93 0.01 -0.02 12/1/2022 12/2/2022 9:00:02 PM
29.00 14.50 14.85 15.95 +1.10 +7.41% 10 656 0.82 0.92 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
29.50 14.05 14.40 9.60 0.00 0.00% 0 356 0.82 0.92 0.01 -0.02 11/28/2022 12/2/2022 9:00:02 PM
30.00 13.70 13.80 14.10 -0.01 -0.08% 132 2,194 0.81 0.91 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
30.50 13.15 13.45 12.55 0.00 0.00% 0 964 0.81 0.90 0.01 -0.03 12/1/2022 12/2/2022 9:00:02 PM
31.00 12.65 13.00 13.20 -0.25 -1.86% 1 1,173 0.79 0.90 0.01 -0.03 12/2/2022 12/2/2022 9:00:02 PM
31.50 12.15 12.50 12.65 +0.85 +7.21% 6 983 0.79 0.89 0.01 -0.03 12/2/2022 12/2/2022 9:00:02 PM
32.00 11.85 12.05 12.03 +1.08 +9.87% 15 1,481 0.78 0.88 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
32.50 11.35 11.65 11.70 -0.29 -2.42% 28 1,809 0.77 0.87 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
33.00 11.10 11.25 11.20 -0.20 -1.76% 44 1,866 0.77 0.86 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
33.50 10.55 10.80 11.40 +0.30 +2.71% 5 932 0.76 0.85 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
34.00 10.20 10.40 10.41 -0.28 -2.62% 54 1,078 0.75 0.84 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
34.50 9.80 10.00 10.05 +2.45 +32.24% 1 812 0.75 0.83 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
35.00 9.50 9.65 9.49 -0.41 -4.15% 153 3,083 0.75 0.82 0.02 -0.04 12/2/2022 12/2/2022 9:00:02 PM
35.50 9.10 9.25 9.16 -0.49 -5.08% 1 4,804 0.74 0.80 0.02 -0.04 12/2/2022 12/2/2022 9:00:02 PM
36.00 8.65 8.85 8.92 -0.24 -2.62% 31 2,139 0.73 0.79 0.02 -0.04 12/2/2022 12/2/2022 9:00:02 PM
36.50 8.35 8.50 8.54 -0.16 -1.84% 1 706 0.73 0.78 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
37.00 8.00 8.15 8.22 -0.23 -2.73% 93 1,643 0.73 0.76 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
37.50 7.65 7.80 7.70 -0.18 -2.29% 15 1,272 0.72 0.75 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
38.00 7.25 7.45 7.42 -0.28 -3.64% 269 1,470 0.72 0.73 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
38.50 6.90 7.10 7.15 -0.20 -2.73% 45 1,717 0.72 0.72 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
39.00 6.65 6.80 6.67 -0.37 -5.26% 50 1,324 0.71 0.70 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
39.50 6.25 6.45 6.95 +0.20 +2.97% 7 1,324 0.71 0.69 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
40.00 6.00 6.15 6.10 -0.34 -5.28% 386 7,415 0.71 0.67 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
40.50 5.65 5.85 5.95 -0.30 -4.80% 20 1,775 0.70 0.65 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
41.00 5.45 5.55 5.63 -0.08 -1.41% 67 1,584 0.70 0.63 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
41.50 5.15 5.25 5.80 +0.20 +3.58% 36 725 0.69 0.62 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
42.00 4.90 5.00 4.85 -0.44 -8.32% 400 3,572 0.69 0.60 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
42.50 4.55 4.75 4.70 -0.20 -4.09% 92 932 0.69 0.58 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
43.00 4.30 4.50 4.39 -0.36 -7.58% 158 2,006 0.69 0.56 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
43.50 4.15 4.25 4.20 -0.29 -6.46% 228 1,447 0.68 0.54 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
44.00 3.90 4.00 3.95 -0.30 -7.06% 59 1,708 0.68 0.52 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
44.50 3.70 3.80 3.76 -0.19 -4.81% 115 545 0.68 0.50 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
45.00 3.40 3.60 3.60 -0.21 -5.52% 871 3,509 0.68 0.48 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
45.50 3.20 3.40 3.40 -0.15 -4.23% 71 522 0.68 0.46 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
46.00 3.10 3.20 3.10 -0.24 -7.19% 128 1,714 0.67 0.45 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
46.50 2.86 2.97 2.94 -0.31 -9.54% 38 2,791 0.67 0.43 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
47.00 2.74 2.79 2.77 -0.23 -7.67% 452 2,046 0.67 0.41 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
48.00 2.41 2.47 2.41 -0.18 -6.95% 50 2,499 0.66 0.38 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
49.00 2.06 2.17 2.14 -0.22 -9.33% 378 805 0.66 0.34 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
50.00 1.86 1.90 1.89 -0.20 -9.57% 1,672 9,843 0.66 0.31 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
52.00 1.41 1.46 1.42 -0.21 -12.89% 137 2,582 0.65 0.26 0.03 -0.03 12/2/2022 12/2/2022 9:00:02 PM
54.00 1.07 1.11 1.06 -0.18 -14.52% 154 1,619 0.65 0.21 0.03 -0.03 12/2/2022 12/2/2022 9:00:02 PM
55.00 0.93 0.97 0.95 -0.13 -12.04% 1,316 1,508 0.65 0.19 0.03 -0.03 12/2/2022 12/2/2022 9:00:02 PM
56.00 0.80 0.86 0.87 -0.10 -10.31% 329 1,645 0.65 0.17 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
58.00 0.61 0.65 0.63 -0.09 -12.50% 132 4,626 0.65 0.14 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
59.50 0.50 0.54 0.62 -0.02 -3.13% 9 1,059 0.65 0.12 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
60.00 0.46 0.50 0.47 -0.10 -17.55% 460 5,029 0.65 0.12 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
60.50 0.43 0.48 0.46 -0.07 -13.21% 32 771 0.66 0.11 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
62.00 0.35 0.39 0.37 -0.10 -21.28% 2,577 865 0.66 0.10 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
64.00 0.28 0.31 0.30 -0.06 -16.67% 10 17,734 0.67 0.08 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
65.00 0.24 0.29 0.31 0.00 0.00% 20 1,800 0.67 0.07 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
66.00 0.21 0.28 0.25 0.00 0.00% 2 2,442 0.68 0.06 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
68.00 0.16 0.23 0.22 -0.01 -4.35% 11 1,641 0.69 0.05 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
70.00 0.13 0.18 0.16 -0.03 -15.79% 32 4,832 0.69 0.04 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
72.00 0.09 0.16 0.14 -0.01 -6.67% 3 1,132 0.70 0.04 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
74.00 0.07 0.14 0.11 0.00 0.00% 2 6,016 0.71 0.03 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
76.00 0.07 0.13 0.05 0.00 0.00% 0 2,908 0.73 0.02 0.00 -0.01 11/30/2022 12/2/2022 9:00:02 PM
78.00 0.05 0.11 0.10 0.00 0.00% 0 1,283 0.73 0.02 0.00 -0.01 11/16/2022 12/2/2022 9:00:02 PM
80.00 0.04 0.10 0.09 +0.01 +12.50% 83 4,900 0.74 0.02 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
81.00 0.04 0.10 0.08 0.00 0.00% 0 1,707 0.75 0.01 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
82.00 0.03 0.09 0.08 -0.02 -20.00% 1 1,018 0.75 0.01 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
83.00 0.02 0.09 0.08 0.00 0.00% 0 606 0.74 0.01 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
84.00 0.02 0.08 0.07 0.00 0.00% 0 1,936 0.75 0.01 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
85.00 0.00 0.08 0.02 0.00 0.00% 0 3,021 0.83 0.01 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
86.00 0.02 0.08 0.04 0.00 0.00% 10 814 0.77 0.01 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
87.00 0.02 0.08 0.04 -0.03 -42.86% 17 20,553 0.79 0.01 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
88.00 0.01 0.08 0.05 0.00 0.00% 0 1,414 0.77 0.01 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
89.00 0.01 0.08 0.04 -0.01 -20.00% 20 1,694 0.78 0.01 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
90.00 0.00 0.07 0.05 0.00 0.00% 10 3,230 0.79 0.01 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
90.50 0.01 0.07 0.04 0.00 0.00% 0 372 0.79 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
91.00 0.00 0.07 0.05 +0.02 +66.67% 5 881 0.88 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
91.50 0.00 0.07 0.03 0.00 0.00% 142 1,273 0.88 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
92.00 0.00 0.07 0.03 0.00 0.00% 0 962 0.89 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:02 PM
92.50 0.00 0.07 0.06 0.00 0.00% 0 852 0.89 0.00 0.00 0.00 10/4/2022 12/2/2022 9:00:02 PM
93.00 0.00 0.07 0.05 0.00 0.00% 0 2,698 0.90 0.00 0.00 0.00 9/20/2022 12/2/2022 9:00:02 PM
93.50 0.00 0.07 0.08 0.00 0.00% 0 740 0.90 0.00 0.00 0.00 9/15/2022 12/2/2022 9:00:02 PM
94.00 0.00 0.07 0.03 0.00 0.00% 0 1,070 0.91 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:02 PM
94.50 0.00 0.07 0.06 0.00 0.00% 0 764 0.92 0.00 0.00 0.00 10/19/2022 12/2/2022 9:00:02 PM
95.00 0.00 0.07 0.02 0.00 0.00% 0 2,461 0.92 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
95.50 0.00 0.07 0.06 0.00 0.00% 0 170 0.93 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:02 PM
96.00 0.00 0.07 0.06 0.00 0.00% 0 372 0.93 0.00 0.00 0.00 9/12/2022 12/2/2022 9:00:02 PM
96.50 0.00 0.06 0.09 0.00 0.00% 0 100 0.92 0.00 0.00 0.00 9/12/2022 12/2/2022 9:00:02 PM
97.00 0.00 0.06 0.05 0.00 0.00% 0 330 0.92 0.00 0.00 0.00 11/18/2022 12/2/2022 9:00:02 PM
97.50 0.00 0.06 0.02 0.00 0.00% 0 92 0.95 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:02 PM
98.00 0.00 0.06 0.02 0.00 0.00% 0 1,618 0.93 0.00 0.00 0.00 11/7/2022 12/2/2022 9:00:02 PM
98.50 0.00 0.06 0.20 0.00 0.00% 0 300 0.96 0.00 0.00 0.00 8/4/2022 12/2/2022 9:00:02 PM
99.00 0.00 0.06 0.09 0.00 0.00% 0 419 0.94 0.00 0.00 0.00 9/12/2022 12/2/2022 9:00:02 PM
99.50 0.00 0.06 0.07 0.00 0.00% 0 350 0.95 0.00 0.00 0.00 9/12/2022 12/2/2022 9:00:02 PM
100.00 0.00 0.05 0.02 0.00 0.00% 0 9,651 0.93 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
101.00 0.00 0.06 0.05 0.00 0.00% 0 711 0.96 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:02 PM
102.00 0.00 0.06 0.03 0.00 0.00% 0 1,485 0.97 0.00 0.00 0.00 9/22/2022 12/2/2022 9:00:02 PM
103.00 0.00 0.06 0.05 0.00 0.00% 0 579 0.98 0.00 0.00 0.00 9/19/2022 12/2/2022 9:00:02 PM
104.00 0.00 0.06 0.01 0.00 0.00% 0 1,010 1.01 0.00 0.00 0.00 11/18/2022 12/2/2022 9:00:02 PM
105.00 0.00 0.06 0.02 0.00 0.00% 0 1,450 1.00 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
106.00 0.00 0.06 0.04 0.00 0.00% 0 821 1.01 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:02 PM
107.00 0.00 0.06 0.01 0.00 0.00% 0 3,075 1.04 0.00 0.00 0.00 11/1/2022 12/2/2022 9:00:02 PM
108.00 0.00 0.03 0.03 0.00 0.00% 0 1,275 0.95 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:02 PM
109.00 0.00 0.03 0.01 0.00 0.00% 0 481 0.96 0.00 0.00 0.00 9/23/2022 12/2/2022 9:00:02 PM
110.00 0.02 0.05 0.02 0.00 0.00% 0 5,841 0.96 0.00 0.00 0.00 11/25/2022 12/2/2022 9:00:02 PM
112.00 0.00 0.04 0.01 0.00 0.00% 0 6,223 0.94 0.00 0.00 0.00 11/23/2022 12/2/2022 9:00:02 PM
114.00 0.00 0.03 0.01 0.00 0.00% 30 61,060 1.00 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
116.00 0.00 0.06 0.04 +0.02 +100.00% 10 58,502 1.11 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
118.00 0.00 0.04 0.02 0.00 0.00% 0 1,175 1.06 0.00 0.00 0.00 11/14/2022 12/2/2022 9:00:02 PM
120.00 0.00 0.75 0.01 0.00 0.00% 0 2,615 0.97 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
122.00 0.00 0.06 0.02 0.00 0.00% 0 661 1.14 0.00 0.00 0.00 11/7/2022 12/2/2022 9:00:02 PM
124.00 0.00 0.06 0.01 0.00 0.00% 0 1,235 1.15 0.00 0.00 0.00 10/25/2022 12/2/2022 9:00:02 PM
126.00 0.00 0.06 0.03 0.00 0.00% 0 1,912 1.19 0.00 0.00 0.00 10/19/2022 12/2/2022 9:00:02 PM
128.00 0.00 0.01 0.05 0.00 0.00% 0 949 0.99 0.00 0.00 0.00 8/16/2022 12/2/2022 9:00:02 PM
130.00 0.00 0.02 0.01 0.00 0.00% 0 5,149 1.07 0.00 0.00 0.00 11/16/2022 12/2/2022 9:00:02 PM
132.00 0.00 0.06 0.01 0.00 0.00% 0 910 1.21 0.00 0.00 0.00 11/16/2022 12/2/2022 9:00:02 PM
134.00 0.00 0.06 0.01 0.00 0.00% 0 610 1.22 0.00 0.00 0.00 10/25/2022 12/2/2022 9:00:02 PM
136.00 0.00 0.06 0.01 0.00 0.00% 0 1,394 1.26 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
138.00 0.00 0.06 0.01 0.00 0.00% 0 1,459 1.27 0.00 0.00 0.00 9/26/2022 12/2/2022 9:00:02 PM
140.00 0.00 0.05 0.03 0.00 0.00% 0 6,609 1.24 0.00 0.00 0.00 11/23/2022 12/2/2022 9:00:02 PM
142.00 0.00 0.06 0.03 0.00 0.00% 0 1,740 1.30 0.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
144.00 0.00 0.06 0.01 0.00 0.00% 0 310 1.29 0.00 0.00 0.00 9/26/2022 12/2/2022 9:00:02 PM
146.00 0.00 0.06 0.04 0.00 0.00% 0 1,058 1.30 0.00 0.00 0.00 9/29/2022 12/2/2022 9:00:02 PM
148.00 0.00 0.06 0.03 0.00 0.00% 0 760 1.33 0.00 0.00 0.00 11/2/2022 12/2/2022 9:00:02 PM
150.00 0.00 0.02 0.01 0.00 0.00% 0 14,612 1.12 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:02 PM
152.00 0.00 0.06 0.03 0.00 0.00% 0 1,700 1.33 0.00 0.00 0.00 11/2/2022 12/2/2022 9:00:02 PM
154.00 0.00 0.06 % 0 1,140 1.35 0.00 0.00 0.00 12/2/2022 9:00:02 PM
156.00 0.00 0.01 0.02 0.00 0.00% 0 1,072 1.15 0.00 0.00 0.00 9/19/2022 12/2/2022 9:00:02 PM
158.00 0.00 0.06 % 0 340 1.37 0.00 0.00 0.00 12/2/2022 9:00:02 PM
160.00 0.00 0.04 0.01 0.00 0.00% 0 4,067 1.32 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
162.00 0.00 0.06 0.03 0.00 0.00% 0 1,470 1.39 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:02 PM
164.00 0.00 6.15 0.01 0.00 0.00% 0 440 1.26 0.00 0.00 0.00 10/17/2022 12/2/2022 9:00:02 PM
166.00 0.00 0.06 % 0 530 1.41 0.00 0.00 0.00 12/2/2022 9:00:02 PM
168.00 0.00 0.02 0.01 0.00 0.00% 0 621 1.28 0.00 0.00 0.00 9/15/2022 12/2/2022 9:00:02 PM
170.00 0.00 0.02 0.02 +0.01 +100.00% 14 5,193 1.29 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
172.00 0.00 0.06 0.01 0.00 0.00% 0 230 1.44 0.00 0.00 0.00 9/21/2022 12/2/2022 9:00:02 PM
174.00 0.00 0.06 0.01 0.00 0.00% 0 582 1.45 0.00 0.00 0.00 10/25/2022 12/2/2022 9:00:02 PM
176.00 0.00 0.06 % 0 370 1.46 0.00 0.00 0.00 12/2/2022 9:00:02 PM
178.00 0.00 0.06 % 0 150 1.47 0.00 0.00 0.00 12/2/2022 9:00:02 PM
180.00 0.00 0.01 0.01 0.00 0.00% 0 2,825 1.26 0.00 0.00 0.00 10/21/2022 12/2/2022 9:00:02 PM
182.00 0.00 0.01 % 0 320 1.27 0.00 0.00 0.00 12/2/2022 9:00:02 PM
184.00 0.00 0.06 0.01 0.00 0.00% 0 600 1.50 0.00 0.00 0.00 9/21/2022 12/2/2022 9:00:02 PM
186.00 0.00 0.06 0.01 0.00 0.00% 0 1,220 1.51 0.00 0.00 0.00 9/29/2022 12/2/2022 9:00:02 PM
188.00 0.00 0.06 % 0 840 1.52 0.00 0.00 0.00 12/2/2022 9:00:02 PM
190.00 0.00 0.03 0.01 0.00 0.00% 0 540 1.43 0.00 0.00 0.00 10/5/2022 12/2/2022 9:00:02 PM
192.00 0.00 0.06 % 0 210 1.54 0.00 0.00 0.00 12/2/2022 9:00:02 PM
194.00 0.00 0.06 0.02 0.00 0.00% 0 290 1.55 0.00 0.00 0.00 11/4/2022 12/2/2022 9:00:02 PM
196.00 0.00 0.06 0.04 0.00 0.00% 0 1,110 1.55 0.00 0.00 0.00 9/23/2022 12/2/2022 9:00:02 PM
198.00 0.00 0.02 % 0 466 1.41 0.00 0.00 0.00 12/2/2022 9:00:02 PM
200.00 0.00 0.01 0.01 0.00 0.00% 0 5,807 1.34 0.00 0.00 0.00 10/7/2022 12/2/2022 9:00:02 PM
210.00 0.00 0.06 0.03 0.00 0.00% 0 1,530 1.61 0.00 0.00 0.00 7/26/2022 12/2/2022 9:00:02 PM
220.00 0.00 0.06 0.01 0.00 0.00% 0 4,717 1.65 0.00 0.00 0.00 9/6/2022 12/2/2022 9:00:02 PM
230.00 0.00 0.04 0.01 0.00 0.00% 0 7,669 1.62 0.00 0.00 0.00 11/16/2022 12/2/2022 9:00:02 PM
240.00 0.00 0.05 0.01 0.00 0.00% 0 1,526 1.69 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:02 PM
250.00 0.00 0.03 0.02 0.00 0.00% 0 4,300 1.65 0.00 0.00 0.00 11/10/2022 12/2/2022 9:00:02 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
12.50 0.00 0.04 0.01 0.00 0.00% 0 252 1.50 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
15.50 0.01 0.04 0.03 -0.01 -25.00% 28 2,905 1.15 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
16.00 0.02 0.04 0.03 -0.01 -25.00% 501 2,533 1.12 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
16.50 0.00 0.05 0.06 0.00 0.00% 0 492 1.10 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
17.00 0.02 0.07 0.04 0.00 0.00% 0 5,373 1.10 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
17.50 0.02 0.05 0.08 0.00 0.00% 0 1,195 1.08 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:02 PM
18.00 0.03 0.06 0.06 0.00 0.00% 0 739 1.08 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
18.50 0.05 0.06 0.05 0.00 0.00% 0 1,256 1.07 -0.01 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
19.00 0.03 0.06 0.06 -0.06 -50.00% 27 1,146 1.03 -0.01 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
19.50 0.02 0.08 0.08 0.00 0.00% 0 525 1.03 -0.01 0.00 -0.01 11/30/2022 12/2/2022 9:00:02 PM
20.00 0.06 0.10 0.06 -0.01 -14.29% 49 4,519 1.00 -0.01 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
21.00 0.08 0.09 0.09 -0.03 -25.00% 105 919 0.98 -0.01 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
22.00 0.10 0.11 0.11 0.00 0.00% 1 3,168 0.95 -0.02 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
23.00 0.12 0.14 0.12 -0.02 -14.29% 2 2,008 0.93 -0.02 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
23.50 0.14 0.15 0.14 -0.04 -22.23% 1 2,953 0.92 -0.02 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
24.00 0.15 0.17 0.16 -0.01 -5.89% 106 7,793 0.91 -0.03 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
24.50 0.17 0.18 0.18 -0.04 -18.19% 26 1,700 0.90 -0.03 0.00 -0.01 12/2/2022 12/2/2022 9:00:02 PM
25.00 0.19 0.20 0.20 -0.02 -9.10% 52 15,192 0.89 -0.04 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
25.50 0.21 0.22 0.21 -0.06 -22.23% 25 3,587 0.88 -0.04 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
26.00 0.23 0.26 0.25 -0.03 -10.72% 5 790 0.87 -0.04 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
26.50 0.26 0.27 0.27 -0.18 -40.00% 2 2,023 0.86 -0.05 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
27.00 0.29 0.30 0.31 -0.03 -8.83% 29 3,357 0.85 -0.05 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
27.50 0.32 0.33 0.32 -0.05 -13.52% 48 5,804 0.84 -0.06 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
28.00 0.35 0.37 0.35 -0.05 -12.50% 23 6,330 0.83 -0.06 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
28.50 0.39 0.40 0.39 -0.06 -13.34% 5 648 0.82 -0.07 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
29.00 0.43 0.45 0.45 -0.04 -8.17% 30 1,452 0.82 -0.08 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
29.50 0.48 0.49 0.46 -0.08 -14.82% 52 742 0.81 -0.08 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
30.00 0.52 0.54 0.53 -0.07 -11.67% 228 2,427 0.80 -0.09 0.01 -0.02 12/2/2022 12/2/2022 9:00:02 PM
30.50 0.57 0.59 0.58 -0.07 -10.77% 635 1,453 0.79 -0.10 0.01 -0.03 12/2/2022 12/2/2022 9:00:02 PM
31.00 0.63 0.65 0.64 -0.06 -8.58% 113 1,791 0.79 -0.10 0.01 -0.03 12/2/2022 12/2/2022 9:00:02 PM
31.50 0.69 0.73 0.70 -0.09 -11.40% 33 1,328 0.78 -0.11 0.01 -0.03 12/2/2022 12/2/2022 9:00:02 PM
32.00 0.76 0.78 0.77 -0.07 -8.34% 138 1,619 0.78 -0.12 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
32.50 0.83 0.85 0.84 -0.07 -7.70% 20 2,400 0.77 -0.13 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
33.00 0.91 0.94 0.93 -0.05 -5.11% 192 3,549 0.76 -0.14 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
33.50 1.00 1.02 1.01 -0.06 -5.61% 125 1,005 0.76 -0.15 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
34.00 1.09 1.13 1.10 -0.06 -5.18% 654 3,510 0.75 -0.16 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
34.50 1.18 1.22 1.21 -0.12 -9.03% 134 661 0.75 -0.17 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
35.00 1.29 1.33 1.31 -0.05 -3.68% 626 8,705 0.74 -0.18 0.02 -0.04 12/2/2022 12/2/2022 9:00:02 PM
35.50 1.40 1.43 1.43 -0.05 -3.38% 259 5,354 0.74 -0.20 0.02 -0.04 12/2/2022 12/2/2022 9:00:02 PM
36.00 1.52 1.57 1.53 -0.07 -4.38% 412 6,251 0.73 -0.21 0.02 -0.04 12/2/2022 12/2/2022 9:00:02 PM
36.50 1.65 1.68 1.67 -0.07 -4.03% 335 835 0.73 -0.22 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
37.00 1.78 1.84 1.79 -0.06 -3.25% 589 2,076 0.72 -0.24 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
37.50 1.93 1.98 1.94 -0.06 -3.00% 45 772 0.72 -0.25 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
38.00 2.08 2.14 2.12 -0.04 -1.86% 306 2,581 0.72 -0.27 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
38.50 2.24 2.30 2.27 -0.03 -1.31% 78 576 0.71 -0.28 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
39.00 2.41 2.47 2.44 -0.08 -3.18% 325 2,172 0.71 -0.30 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
39.50 2.59 2.65 2.61 -0.14 -5.10% 24 1,090 0.70 -0.31 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
40.00 2.78 2.84 2.80 -0.04 -1.41% 286 3,159 0.70 -0.33 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
40.50 2.97 3.05 2.99 -0.06 -1.97% 49 1,404 0.70 -0.35 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
41.00 3.15 3.25 3.21 0.00 0.00% 152 2,549 0.69 -0.37 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
41.50 3.35 3.50 3.45 -0.02 -0.58% 10 546 0.69 -0.38 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
42.00 3.60 3.70 3.61 -0.10 -2.70% 294 2,843 0.69 -0.40 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
42.50 3.85 3.95 3.91 -0.03 -0.77% 140 696 0.69 -0.42 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
43.00 4.10 4.20 4.15 -0.05 -1.19% 941 4,308 0.68 -0.44 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
43.50 4.35 4.45 4.38 -0.07 -1.58% 16 436 0.68 -0.46 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
44.00 4.60 4.70 4.60 0.00 0.00% 212 3,872 0.68 -0.48 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
44.50 4.85 5.00 4.95 0.00 0.00% 12 279 0.67 -0.50 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
45.00 5.15 5.35 5.25 0.00 0.00% 146 3,494 0.67 -0.52 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
45.50 5.45 5.60 5.50 -0.25 -4.35% 19 563 0.67 -0.54 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
46.00 5.75 5.90 5.80 0.00 0.00% 78 1,370 0.66 -0.55 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
46.50 6.10 6.20 5.75 -0.55 -8.73% 6 645 0.67 -0.57 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
47.00 6.35 6.55 6.46 -0.12 -1.83% 67 1,828 0.66 -0.59 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
48.00 7.05 7.20 6.75 -0.43 -5.99% 7 3,713 0.66 -0.62 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
49.00 7.75 7.90 7.64 +0.08 +1.06% 23 2,232 0.66 -0.66 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
50.00 8.50 8.70 8.61 +0.12 +1.42% 56 4,677 0.65 -0.69 0.03 -0.04 12/2/2022 12/2/2022 9:00:02 PM
52.00 10.05 10.20 10.15 -7.20 -41.50% 6 1,980 0.65 -0.74 0.03 -0.03 12/2/2022 12/2/2022 9:00:02 PM
54.00 11.75 11.85 11.70 0.00 0.00% 0 2,746 0.64 -0.79 0.03 -0.03 12/1/2022 12/2/2022 9:00:02 PM
55.00 12.55 12.85 11.27 -1.63 -12.64% 79 121 0.64 -0.81 0.03 -0.03 12/2/2022 12/2/2022 9:00:02 PM
56.00 13.45 13.60 13.50 -3.15 -18.92% 22 2,342 0.64 -0.83 0.02 -0.03 12/2/2022 12/2/2022 9:00:02 PM
58.00 15.25 15.40 14.70 -0.60 -3.93% 3 1,024 0.64 -0.86 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
59.50 16.70 16.80 16.05 -5.05 -23.94% 20 103 0.64 -0.88 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
60.00 17.10 17.45 16.95 0.00 0.00% 0 881 0.65 -0.88 0.02 -0.02 12/1/2022 12/2/2022 9:00:02 PM
60.50 17.55 17.85 17.70 0.00 0.00% 0 7 0.64 -0.89 0.02 -0.02 12/1/2022 12/2/2022 9:00:02 PM
62.00 19.00 19.30 19.00 0.00 0.00% 0 24 0.65 -0.90 0.02 -0.02 12/1/2022 12/2/2022 9:00:02 PM
64.00 20.90 21.20 29.05 0.00 0.00% 0 130 0.65 -0.92 0.01 -0.02 11/22/2022 12/2/2022 9:00:02 PM
65.00 21.90 22.25 25.80 0.00 0.00% 0 1 0.75 -0.93 0.01 -0.02 11/11/2022 12/2/2022 9:00:02 PM
66.00 22.90 23.20 29.75 0.00 0.00% 0 280 0.77 -0.94 0.01 -0.01 11/25/2022 12/2/2022 9:00:02 PM
68.00 24.70 25.15 35.40 0.00 0.00% 0 20 0.81 -0.95 0.01 -0.01 11/8/2022 12/2/2022 9:00:02 PM
70.00 26.80 27.15 34.25 0.00 0.00% 0 19 0.85 -0.96 0.01 -0.01 11/10/2022 12/2/2022 9:00:02 PM
72.00 28.80 29.15 31.35 0.00 0.00% 0 400 0.86 -0.96 0.01 -0.01 11/30/2022 12/2/2022 9:00:02 PM
74.00 30.75 31.15 33.40 0.00 0.00% 0 200 0.95 -0.97 0.01 -0.01 11/30/2022 12/2/2022 9:00:02 PM
76.00 32.75 33.25 42.35 0.00 0.00% 0 10 0.99 -0.98 0.00 -0.01 11/2/2022 12/2/2022 9:00:02 PM
78.00 34.75 35.25 37.50 0.00 0.00% 0 1,271 1.02 -0.98 0.00 -0.01 11/30/2022 12/2/2022 9:00:02 PM
80.00 36.75 37.15 37.15 +0.70 +1.92% 5 99 1.05 -0.98 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
81.00 37.70 38.20 50.35 0.00 0.00% 0 0 1.07 -0.99 0.00 0.00 9/7/2022 12/2/2022 9:00:02 PM
82.00 38.70 39.20 51.95 0.00 0.00% 0 0 1.09 -0.99 0.00 0.00 9/21/2022 12/2/2022 9:00:02 PM
83.00 39.70 40.20 50.45 0.00 0.00% 0 20 1.10 -0.99 0.00 0.00 11/8/2022 12/2/2022 9:00:02 PM
84.00 40.75 41.25 53.90 0.00 0.00% 0 0 1.12 -0.99 0.00 0.00 9/21/2022 12/2/2022 9:00:02 PM
85.00 41.65 42.20 41.65 0.00 0.00% 0 61 1.13 -0.99 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
86.00 42.75 43.15 43.00 +0.45 +1.06% 485 219 1.15 -0.99 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
87.00 43.75 44.20 43.95 +0.10 +0.23% 1,320 610 1.16 -0.99 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
88.00 44.70 45.15 60.95 0.00 0.00% 0 0 1.18 -0.99 0.00 0.00 9/30/2022 12/2/2022 9:00:02 PM
89.00 45.75 46.15 45.95 -0.25 -0.55% 200 202 1.17 -0.99 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
90.00 46.75 47.15 47.20 +0.65 +1.40% 127 100 1.18 -0.99 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
90.50 47.25 47.70 % 0 0 1.16 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
91.00 47.75 48.10 48.00 +0.45 +0.95% 470 210 1.19 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
91.50 48.25 48.75 56.40 0.00 0.00% 0 10 1.20 -1.00 0.00 0.00 11/21/2022 12/2/2022 9:00:02 PM
92.00 48.75 49.15 51.70 0.00 0.00% 0 230 1.24 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
92.50 49.30 49.65 49.50 +0.42 +0.86% 313 140 1.21 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
93.00 49.75 50.25 60.65 0.00 0.00% 0 20 1.25 -1.00 0.00 0.00 11/8/2022 12/2/2022 9:00:02 PM
93.50 50.15 50.70 52.65 0.00 0.00% 0 120 1.26 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
94.00 50.75 51.15 50.95 +0.10 +0.20% 675 290 1.26 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
94.50 51.25 51.65 51.50 +0.15 +0.30% 402 190 1.24 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
95.00 51.70 52.20 51.95 +0.40 +0.78% 675 290 1.28 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
95.50 52.25 52.60 52.65 +0.60 +1.16% 762 320 1.25 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
96.00 52.75 53.15 53.05 +0.20 +0.38% 654 300 1.29 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
96.50 53.25 53.65 58.05 0.00 0.00% 0 40 1.30 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
97.00 53.65 54.20 % 0 10 1.30 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
97.50 54.20 54.70 % 0 0 1.31 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
98.00 54.65 55.20 62.70 0.00 0.00% 0 0 1.32 -1.00 0.00 0.00 7/27/2022 12/2/2022 9:00:02 PM
98.50 55.20 55.70 % 0 0 1.32 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
99.00 55.65 56.20 66.60 0.00 0.00% 0 0 1.33 -1.00 0.00 0.00 7/13/2022 12/2/2022 9:00:02 PM
99.50 56.20 56.70 % 0 0 1.33 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
100.00 56.75 57.20 59.15 0.00 0.00% 0 60 1.34 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
101.00 57.65 58.20 % 0 0 1.35 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
102.00 58.75 59.25 62.21 0.00 0.00% 0 0 1.34 -1.00 0.00 0.00 8/8/2022 12/2/2022 9:00:02 PM
103.00 59.70 60.15 % 0 0 1.38 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
104.00 60.70 61.15 % 0 0 1.39 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
105.00 61.75 62.15 64.45 0.00 0.00% 0 50 1.40 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
106.00 62.70 63.20 65.45 0.00 0.00% 0 74 1.41 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
107.00 63.70 64.20 72.85 0.00 0.00% 0 10 1.42 -1.00 0.00 0.00 10/28/2022 12/2/2022 9:00:02 PM
108.00 64.70 65.15 74.90 0.00 0.00% 0 0 1.44 -1.00 0.00 0.00 8/24/2022 12/2/2022 9:00:02 PM
109.00 65.70 66.20 % 0 0 1.45 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
110.00 66.75 67.15 76.70 0.00 0.00% 0 10 1.46 -1.00 0.00 0.00 10/28/2022 12/2/2022 9:00:02 PM
112.00 68.70 69.15 % 0 0 1.45 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
114.00 70.75 71.15 87.10 0.00 0.00% 0 0 1.50 -1.00 0.00 0.00 9/30/2022 12/2/2022 9:00:02 PM
116.00 72.70 73.20 77.63 0.00 0.00% 0 30 1.52 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
118.00 74.75 75.15 90.00 0.00 0.00% 0 0 1.55 -1.00 0.00 0.00 10/17/2022 12/2/2022 9:00:02 PM
120.00 76.80 77.10 76.95 +0.40 +0.53% 3,660 1,104 1.54 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
122.00 78.65 79.20 88.10 0.00 0.00% 0 0 1.59 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
124.00 80.75 81.20 90.50 0.00 0.00% 0 0 1.61 -1.00 0.00 0.00 8/24/2022 12/2/2022 9:00:02 PM
126.00 82.75 83.15 % 0 0 1.63 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
128.00 84.65 85.20 94.95 0.00 0.00% 0 0 1.65 -1.00 0.00 0.00 9/14/2022 12/2/2022 9:00:02 PM
130.00 86.75 87.15 102.35 0.00 0.00% 0 0 1.63 -1.00 0.00 0.00 10/7/2022 12/2/2022 9:00:02 PM
132.00 88.65 89.20 98.90 0.00 0.00% 0 0 1.68 -1.00 0.00 0.00 8/24/2022 12/2/2022 9:00:02 PM
134.00 90.75 91.15 93.05 0.00 0.00% 0 19 1.70 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
136.00 92.65 93.20 106.95 0.00 0.00% 0 0 1.72 -1.00 0.00 0.00 9/28/2022 12/2/2022 9:00:02 PM
138.00 94.75 95.15 % 0 0 1.71 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
140.00 96.70 97.15 99.70 0.00 0.00% 0 250 1.72 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
142.00 98.75 99.25 106.50 0.00 0.00% 0 0 1.77 -1.00 0.00 0.00 7/29/2022 12/2/2022 9:00:02 PM
144.00 100.75 101.25 % 0 0 1.79 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
146.00 102.70 103.20 112.10 0.00 0.00% 0 0 1.81 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
148.00 104.70 105.15 113.75 0.00 0.00% 0 0 1.82 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
150.00 106.70 107.20 109.05 0.00 0.00% 0 150 1.84 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
152.00 108.70 109.15 118.15 0.00 0.00% 0 0 1.85 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
154.00 110.65 111.20 120.10 0.00 0.00% 0 0 1.87 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
156.00 112.65 113.20 121.75 0.00 0.00% 0 0 1.89 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
158.00 114.65 115.20 % 0 0 1.90 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
160.00 116.70 117.20 126.15 0.00 0.00% 0 0 1.92 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
162.00 118.65 119.20 127.75 0.00 0.00% 0 0 1.93 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
164.00 120.75 121.25 130.13 0.00 0.00% 0 0 1.91 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
166.00 122.75 123.20 132.90 0.00 0.00% 0 0 1.93 -1.00 0.00 0.00 8/24/2022 12/2/2022 9:00:02 PM
168.00 124.65 125.20 133.95 0.00 0.00% 0 0 1.97 -1.00 0.00 0.00 10/28/2022 12/2/2022 9:00:02 PM
170.00 126.75 127.15 144.00 0.00 0.00% 0 0 1.99 -1.00 0.00 0.00 10/12/2022 12/2/2022 9:00:02 PM
172.00 128.65 129.20 139.00 0.00 0.00% 0 0 2.00 -1.00 0.00 0.00 8/24/2022 12/2/2022 9:00:02 PM
174.00 130.75 131.15 139.75 0.00 0.00% 0 0 2.02 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
176.00 132.65 133.20 % 0 0 2.03 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
178.00 134.65 135.20 144.15 0.00 0.00% 0 0 2.04 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
180.00 136.65 137.20 145.75 0.00 0.00% 0 0 2.06 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
182.00 138.75 139.25 147.75 0.00 0.00% 0 0 2.04 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
184.00 140.75 141.15 150.15 0.00 0.00% 0 0 2.08 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
186.00 142.70 143.20 151.80 0.00 0.00% 0 0 2.10 -1.00 0.00 0.00 10/28/2022 12/2/2022 9:00:02 PM
188.00 144.70 145.15 154.15 0.00 0.00% 0 0 2.11 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
190.00 146.70 147.20 155.75 0.00 0.00% 0 0 2.12 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
192.00 148.75 149.25 157.75 0.00 0.00% 0 0 2.10 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
194.00 150.65 151.20 % 0 0 2.15 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
196.00 152.70 153.15 161.75 0.00 0.00% 0 0 2.16 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
198.00 154.70 155.15 164.15 0.00 0.00% 0 0 2.17 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
200.00 156.75 157.15 165.75 0.00 0.00% 0 0 2.18 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
210.00 166.65 167.20 176.15 0.00 0.00% 0 0 2.24 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
220.00 176.75 177.15 185.75 0.00 0.00% 0 0 2.29 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:02 PM
230.00 186.70 187.20 % 0 0 2.35 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
240.00 196.75 197.10 % 0 0 2.40 -1.00 0.00 0.00 12/2/2022 9:00:02 PM
250.00 206.65 207.20 220.00 0.00 0.00% 0 0 2.45 -1.00 0.00 0.00 10/4/2022 12/2/2022 9:00:02 PM