Quote board 2019-09-17 15:59

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
OW20C201700 8 10 506.90 527.30 10 0.00 - 0.00 534.70
OW20C201800 2 10 414.05 430.75 10 0.00 - 0.00 438.90
OW20C201900 1 10 324.20 338.80 10 0.00 - 0.00 347.70
OW20C202000 1 10 241.55 254.30 10 0.00 - 0.00 262.65
OW20C202100 2 10 169.40 180.15 10 0.00 - 0.00 188.75
OW20C202200 25 10 110.65 119.25 10 0.00 - 0.00 125.45
OW20C202300 45 10 66.60 73.10 10 67.60 -13.28 10 676.00 13:06:39 77.95 67.60 67.60 67.60
OW20C202400 18 10 37.35 41.88 10 0.00 - 0.00 45.01
OW20C202500 71 1 20.00 22.44 10 21.60 -10.04 1 21.60 09:16:05 24.01 21.60 21.60 21.60
OW20C202600 138 10 9.57 12.38 11 0.00 - 0.00 13.02
OW20C202700 231 10 4.43 7.16 11 0.00 - 0.00 6.89
OW20C202800 127 10 1.93 4.58 11 0.00 - 0.00 3.90
OW20F201700 2 10 511.50 534.05 11 0.00 - 0.00 537.70
OW20F201800 1 10 422.25 441.40 10 0.00 - 0.00 445.65
OW20F201900 12 10 336.95 353.65 10 0.00 - 0.00 358.45
OW20F202000 11 10 258.90 273.50 10 0.00 - 0.00 279.00
OW20F202100 12 10 190.50 202.95 10 0.00 - 0.00 207.50
OW20F202200 14 10 133.65 143.85 10 141.45 -4.94 1 141.45 14:59:34 148.80 141.45 141.45 141.45
OW20F202300 46 10 89.00 97.10 10 0.00 - 0.00 101.95
OW20F202400 29 10 56.55 62.70 10 0.00 - 0.00 66.30
OW20F202500 19 10 34.47 38.90 10 0.00 - 0.00 41.44
OW20F202600 50 11 20.47 23.21 10 0.00 - 0.00 25.01
OW20F202700 133 11 11.69 14.43 10 0.00 - 0.00 14.15
OW20I191675 0 10 513.25 529.25 10 0.00 - 0.00 544.55
OW20I191700 1 10 488.75 504.00 10 0.00 - 0.00 519.55
OW20I191725 0 10 464.30 478.75 10 0.00 - 0.00 494.55
OW20I191750 0 10 439.80 453.50 10 0.00 - 0.00 469.55
OW20I191775 0 10 415.30 428.25 10 0.00 - 0.00 444.55
OW20I191800 6 10 390.80 403.00 10 0.00 - 0.00 419.55
OW20I191825 0 10 365.95 377.75 10 0.00 - 0.00 394.55
OW20I191850 0 10 340.95 352.50 10 0.00 - 0.00 368.60
OW20I191875 0 10 315.95 327.25 10 0.00 - 0.00 344.55
OW20I191900 3 10 290.95 302.00 10 0.00 - 0.00 318.70
OW20I191925 0 10 265.95 276.75 10 0.00 - 0.00 293.85
OW20I191950 1 10 240.95 251.50 10 0.00 - 0.00 268.80
OW20I191975 0 10 215.95 226.25 10 0.00 - 0.00 244.55
OW20I192000 14 10 190.95 201.00 10 0.00 - 0.00 218.65
OW20I192025 1 10 165.95 175.75 10 0.00 - 0.00 193.60
OW20I192050 78 10 141.00 150.55 10 0.00 - 0.00 168.75
OW20I192075 41 10 116.05 125.30 10 0.00 - 0.00 144.10
OW20I192100 243 10 91.20 98.00 2 97.00 -18.79 9 926.70 15:44:57 119.45 111.00 97.00 111.00
OW20I192125 57 10 66.85 75.45 10 64.65 -31.77 19 1 252.20 15:56:50 94.75 75.00 64.65 75.00
OW20I192150 282 11 44.74 51.45 11 48.20 -32.21 1 48.20 15:42:10 71.10 48.20 48.20 48.20
OW20I192175 53 11 26.41 30.37 11 25.30 -48.47 9 271.80 14:46:57 49.10 34.50 25.30 34.50
OW20I192200 766 11 13.14 15.68 3 13.13 -56.41 80 1 194.25 15:28:44 30.12 21.00 11.11 24.34
OW20I192225 69 2 5.00 6.78 11 7.14 -54.49 32 317.64 15:46:45 15.69 12.50 5.00 12.50
OW20I192250 262 11 2.00 3.89 1 2.10 -66.82 20 78.81 14:44:55 6.33 6.00 2.10 6.00
OW20I192275 95 1 0.62 2.50 2 1.01 -61.74 1 1.01 10:43:11 2.64 1.01 1.01 1.01
OW20I192300 307 10 0.03 0.70 1 0.00 - 0.00 0.99
OW20I192325 5 21 0.01 3.00 11 0.00 - 0.00 1.79
OW20I192350 304 9 0.02 0.60 38 0.00 - 0.00 0.53
OW20I192375 0 21 0.01 3.00 11 0.00 - 0.00 1.71
OW20I192400 412 1 0.02 0.70 1 0.00 - 0.00 0.48
OW20I192425 0 21 0.01 3.00 11 0.00 - 0.00 1.68
OW20I192450 112 7 0.02 2.99 6 0.00 - 0.00 1.67
OW20I192475 0 21 0.01 3.00 11 0.00 - 0.00 1.65
OW20I192500 593 2 0.15 0.70 10 0.00 - 0.00 0.68
OW20I192525 0 10 0.01 3.00 1 0.00 - 0.00 1.64
OW20I192550 13 10 0.01 3.09 1 0.00 - 0.00 1.68
OW20I192575 0 10 0.01 3.00 1 0.00 - 0.00 1.62
OW20I192600 74 10 0.01 2.84 1 0.00 - 0.00 0.55
OW20I192625 0 10 0.01 3.01 10 0.00 - 0.00 1.62
OW20I192650 0 10 0.01 3.00 1 0.00 - 0.00 0.66
OW20I192675 0 10 0.01 3.01 10 0.00 - 0.00 1.61
OW20I192700 82 10 0.01 0.49 1 0.00 - 0.00 0.28
OW20I192725 0 10 0.01 3.01 10 0.00 - 0.00 1.60
OW20I192750 0 10 0.01 3.00 1 0.00 - 0.00 1.60
OW20I192775 0 10 0.01 3.01 10 0.00 - 0.00 1.60
OW20I192800 132 10 0.01 0.49 1 0.00 - 0.00 0.27
OW20J191700 0 10 490.15 506.05 10 0.00 - 0.00 521.50
OW20J191750 0 10 441.25 455.55 10 0.00 - 0.00 471.60
OW20J191800 0 10 392.40 405.10 10 0.00 - 0.00 421.65
OW20J191850 0 10 342.70 354.75 10 0.00 - 0.00 371.30
OW20J191900 0 10 293.10 304.60 10 0.00 - 0.00 321.95
OW20J191950 1 10 244.00 254.85 10 0.00 - 0.00 272.55
OW20J192000 1 10 195.80 206.05 10 0.00 - 0.00 224.10
OW20J192050 11 10 149.75 159.20 10 0.00 - 0.00 176.80
OW20J192100 21 10 107.45 115.90 10 0.00 - 0.00 131.95
OW20J192150 48 10 70.45 77.50 10 0.00 - 0.00 91.05
OW20J192200 93 10 41.01 44.90 1 0.00 - 0.00 56.35
OW20J192250 126 11 20.92 24.05 11 21.50 -28.97 11 275.20 15:03:36 30.27 25.37 21.50 25.37
OW20J192300 126 11 9.69 11.63 10 0.00 - 0.00 15.73
OW20J192350 123 1 4.22 5.98 10 0.00 - 0.00 7.70
OW20J192400 45 11 1.69 3.89 10 2.20 -40.54 1 2.20 13:17:00 3.70 2.20 2.20 2.20
OW20J192450 2 11 0.52 3.25 10 0.00 - 0.00 2.55
OW20J192500 21 1 1.00 2.99 3 0.00 - 0.00 1.86
OW20J192550 4 10 0.02 3.00 11 0.00 - 0.00 1.64
OW20J192600 4 21 0.01 3.00 11 0.00 - 0.00 1.62
OW20J192650 0 21 0.01 3.00 11 0.00 - 0.00 1.61
OW20J192700 0 21 0.01 3.00 11 0.00 - 0.00 1.60
OW20J192750 15 21 0.01 2.99 1 0.00 - 0.00 1.59
OW20K191650 0 10 544.25 562.60 10 0.00 - 0.00 573.50
OW20K191700 0 10 495.40 512.15 10 0.00 - 0.00 523.60
OW20K191750 0 10 446.65 461.75 10 0.00 - 0.00 473.75
OW20K191800 0 10 398.05 411.50 10 0.00 - 0.00 423.90
OW20K191850 0 10 348.90 361.45 10 0.00 - 0.00 374.45
OW20K191900 1 10 300.05 312.00 10 0.00 - 0.00 325.65
OW20K191950 0 10 252.20 263.50 10 0.00 - 0.00 277.40
OW20K192000 0 10 206.15 216.70 10 0.00 - 0.00 230.35
OW20K192050 0 10 162.90 172.60 10 0.00 - 0.00 185.75
OW20K192100 1 10 123.55 132.25 10 0.00 - 0.00 144.00
OW20K192150 1 10 88.90 96.10 11 0.00 - 0.00 106.65
OW20K192200 12 10 60.40 65.60 11 0.00 - 0.00 74.80
OW20K192250 78 10 38.29 41.59 11 0.00 - 0.00 49.92
OW20K192300 55 10 22.67 25.15 11 0.00 - 0.00 31.60
OW20K192350 43 10 12.28 14.96 11 0.00 - 0.00 19.02
OW20K192400 3 10 6.16 8.85 11 0.00 - 0.00 11.00
OW20K192450 3 10 2.88 5.36 11 0.00 - 0.00 6.23
OW20K192500 0 11 0.47 3.47 11 0.00 - 0.00 3.60
OW20K192550 0 0.00 - 0.00 2.06
OW20K192600 0 0.00 - 0.00 1.17
OW20L191700 0 10 496.80 514.45 10 0.00 - 0.00 526.00
OW20L191800 0 10 400.25 414.45 10 0.00 - 0.00 426.95
OW20L191900 3 10 304.20 316.75 10 0.00 - 0.00 330.80
OW20L192000 213 10 213.95 218.00 1 0.00 - 0.00 237.05
OW20L192100 1 191 10 135.20 144.25 10 0.00 - 0.00 153.70
OW20L192200 539 10 74.20 79.90 11 78.50 -9.51 10 785.00 13:04:57 86.75 78.50 78.50 78.50
OW20L192300 89 9 35.00 37.50 5 35.00 -16.53 1 35.00 13:05:53 41.93 35.00 35.00 35.00
OW20L192400 68 10 13.33 16.30 11 15.74 -9.02 10 157.40 13:05:18 17.30 15.74 15.74 15.74
OW20L192500 110 1 4.70 7.30 11 0.00 - 0.00 6.98
OW20L192600 92 10 1.26 3.91 11 0.00 - 0.00 3.14
OW20L192700 214 2 0.50 2.00 10 0.00 - 0.00 1.27
OW20L192800 131 10 0.07 1.00 8 0.00 - 0.00 0.58
OW20O201700 51 10 2.63 4.93 11 0.00 - 0.00 3.28
OW20O201800 98 10 6.64 9.33 11 8.00 20.12 1 8.00 10:12:49 6.66 8.00 8.00 8.00
OW20O201900 63 10 15.10 18.07 11 0.00 - 0.00 14.60
OW20O202000 1 500 10 30.89 34.75 10 0.00 - 0.00 28.69
OW20O202100 1 505 10 56.85 62.50 10 0.00 - 0.00 53.90
OW20O202200 34 10 96.15 103.75 10 0.00 - 0.00 89.75
OW20O202300 365 10 150.05 159.70 10 0.00 - 0.00 141.45
OW20O202400 10 10 218.85 230.60 10 0.00 - 0.00 207.60
OW20O202500 2 10 299.25 312.90 10 0.00 - 0.00 285.75
OW20O202600 0 10 387.85 403.45 10 0.00 - 0.00 373.95
OW20O202700 1 10 479.60 498.90 10 0.00 - 0.00 466.95
OW20O202800 0 10 574.05 597.15 10 0.00 - 0.00 563.10
OW20R201700 102 10 6.54 9.19 11 8.82 26.36 5 43.39 11:16:18 6.98 8.50 8.50 8.82
OW20R201800 1 647 11 13.87 16.62 10 13.39 -1.90 1 13.39 11:24:08 13.65 13.39 13.39 13.39
OW20R201900 43 11 26.47 29.66 10 28.21 11.94 1 28.21 11:24:00 25.20 28.21 28.21 28.21
OW20R202000 40 10 46.04 51.20 10 0.00 - 0.00 44.43
OW20R202100 42 10 75.45 82.45 10 0.00 - 0.00 71.70
OW20R202200 36 10 116.30 125.25 10 0.00 - 0.00 111.70
OW20R202300 18 10 169.35 180.50 10 0.00 - 0.00 163.55
OW20R202400 13 10 234.60 247.95 10 0.00 - 0.00 226.60
OW20R202500 1 10 310.40 325.95 10 0.00 - 0.00 300.45
OW20R202600 0 10 393.95 411.85 10 0.00 - 0.00 382.75
OW20R202700 0 10 481.70 503.55 10 0.00 - 0.00 470.60
OW20U191675 0 21 0.01 2.99 1 0.00 - 0.00 1.44
OW20U191700 55 21 0.01 2.99 1 0.00 - 0.00 1.43
OW20U191725 0 21 0.01 3.00 11 0.00 - 0.00 1.43
OW20U191750 0 21 0.01 2.99 1 0.00 - 0.00 1.43
OW20U191775 0 21 0.01 3.00 11 0.00 - 0.00 1.43
OW20U191800 109 1 0.02 2.99 1 0.00 - 0.00 1.42
OW20U191825 40 10 0.03 2.99 1 0.00 - 0.00 1.43
OW20U191850 102 3 0.10 0.69 3 0.00 - 0.00 0.45
OW20U191875 28 21 0.01 2.99 1 0.00 - 0.00 1.41
OW20U191900 415 1 0.10 0.70 2 0.00 - 0.00 0.56
OW20U191925 91 21 0.01 2.99 1 0.00 - 0.00 0.71
OW20U191950 98 1 0.10 0.99 1 0.00 - 0.00 0.65
OW20U191975 102 1 0.10 2.99 7 0.00 - 0.00 1.42
OW20U192000 787 2 0.10 2.99 4 0.00 - 0.00 0.48
OW20U192025 30 1 0.10 1.00 1 0.00 - 0.00 0.42
OW20U192050 275 2 0.25 1.00 2 0.00 - 0.00 0.56
OW20U192075 135 1 0.60 1.00 1 0.60 -34.78 1 0.60 12:04:31 0.92 0.60 0.60 0.60
OW20U192100 908 1 1.06 1.50 10 1.00 -21.88 14 21.15 12:23:47 1.28 1.55 1.00 1.55
OW20U192125 139 1 1.60 2.89 1 2.25 44.23 8 18.00 09:23:57 1.56 2.25 2.25 2.25
OW20U192150 447 1 3.50 4.58 11 3.50 19.86 24 75.47 15:42:37 2.92 3.20 2.30 4.78
OW20U192175 134 3 7.92 9.90 11 10.00 69.20 48 433.19 15:35:50 5.91 5.39 5.39 11.00
OW20U192200 211 2 18.50 20.35 11 22.00 84.41 30 503.20 15:03:52 11.93 14.30 12.91 22.00
OW20U192225 12 11 32.81 37.73 11 34.93 55.31 2 69.86 13:00:34 22.49 34.93 34.93 34.93
OW20U192250 92 11 52.55 60.40 11 0.00 - 0.00 38.13
OW20U192275 0 10 76.20 85.05 10 0.00 - 0.00 59.45
OW20U192300 123 10 101.00 110.15 10 0.00 - 0.00 82.80
OW20U192325 0 10 125.95 135.35 10 0.00 - 0.00 108.60
OW20U192350 50 10 150.95 160.60 10 0.00 - 0.00 132.30
OW20U192375 0 10 175.95 185.85 10 0.00 - 0.00 158.50
OW20U192400 64 10 200.95 211.10 10 0.00 - 0.00 182.25
OW20U192425 0 10 225.95 236.35 10 0.00 - 0.00 208.45
OW20U192450 0 10 250.95 261.60 10 0.00 - 0.00 233.45
OW20U192475 0 10 275.95 286.85 10 0.00 - 0.00 258.40
OW20U192500 9 10 300.95 312.10 10 0.00 - 0.00 282.45
OW20U192525 0 10 325.95 337.35 10 0.00 - 0.00 308.40
OW20U192550 0 10 350.95 362.60 10 0.00 - 0.00 333.45
OW20U192575 0 10 375.90 387.85 10 0.00 - 0.00 358.35
OW20U192600 3 10 400.60 413.10 10 0.00 - 0.00 382.30
OW20U192625 0 10 425.10 438.35 10 0.00 - 0.00 408.35
OW20U192650 0 10 449.60 463.60 10 0.00 - 0.00 432.40
OW20U192675 0 10 474.10 488.85 10 0.00 - 0.00 458.35
OW20U192700 4 10 498.55 514.10 10 0.00 - 0.00 482.00
OW20U192725 0 10 523.05 539.35 10 0.00 - 0.00 508.30
OW20U192750 0 10 547.55 564.60 10 0.00 - 0.00 533.30
OW20U192775 0 10 572.05 589.85 10 0.00 - 0.00 558.30
OW20U192800 2 10 596.50 615.10 10 0.00 - 0.00 582.00
OW20V191700 5 10 0.02 2.99 1 0.00 - 0.00 1.43
OW20V191750 1 10 0.03 3.00 11 0.00 - 0.00 1.44
OW20V191800 15 5 0.20 3.00 11 0.00 - 0.00 1.46
OW20V191850 25 5 0.25 1.40 1 0.00 - 0.00 1.01
OW20V191900 71 10 0.48 3.00 1 0.00 - 0.00 1.59
OW20V191950 41 11 1.17 2.90 1 0.00 - 0.00 2.16
OW20V192000 958 1 3.01 6.00 11 0.00 - 0.00 3.61
OW20V192050 64 11 6.37 8.80 1 0.00 - 0.00 6.24
OW20V192100 201 10 13.07 15.67 11 15.95 41.03 14 159.30 15:29:16 11.31 10.50 10.50 15.95
OW20V192150 24 10 24.88 27.54 11 22.60 10.95 2 45.20 09:22:39 20.37 22.60 22.60 22.60
OW20V192200 7 10 44.00 48.67 11 0.00 - 0.00 35.59
OW20V192250 0 10 72.05 79.10 10 0.00 - 0.00 59.45
OW20V192300 20 10 108.80 117.20 10 0.00 - 0.00 94.85
OW20V192350 0 10 152.30 161.80 10 0.00 - 0.00 136.75
OW20V192400 0 10 199.75 210.05 10 0.00 - 0.00 182.70
OW20V192450 0 10 248.90 259.85 10 0.00 - 0.00 231.45
OW20V192500 0 10 298.65 310.15 10 0.00 - 0.00 280.70
OW20V192550 0 10 348.50 360.60 10 0.00 - 0.00 330.40
OW20V192600 0 10 398.15 411.10 10 0.00 - 0.00 380.35
OW20V192650 0 10 447.10 461.60 10 0.00 - 0.00 430.25
OW20V192700 0 10 496.00 512.10 10 0.00 - 0.00 480.20
OW20V192750 0 10 544.90 562.60 10 0.00 - 0.00 530.10
OW20W191650 11 10 0.18 2.99 1 0.00 - 0.00 1.52
OW20W191700 0 10 0.05 3.00 11 0.00 - 0.00 1.45
OW20W191750 0 10 0.13 3.00 11 0.00 - 0.00 1.47
OW20W191800 5 10 0.32 3.00 11 0.00 - 0.00 1.52
OW20W191850 7 10 0.75 3.38 11 0.00 - 0.00 1.92
OW20W191900 32 1 2.01 4.56 11 0.00 - 0.00 3.01
OW20W191950 43 15 3.90 6.48 10 0.00 - 0.00 4.64
OW20W192000 19 11 7.28 9.95 10 0.00 - 0.00 7.45
OW20W192050 51 11 13.44 16.08 10 13.17 3.46 10 131.70 15:44:43 12.73 13.17 13.17 13.17
OW20W192100 10 11 23.16 26.16 10 0.00 - 0.00 20.85
OW20W192150 10 10 37.24 41.72 10 0.00 - 0.00 33.33
OW20W192200 4 10 57.60 63.35 10 0.00 - 0.00 51.35
OW20W192250 0 10 84.30 91.35 10 0.00 - 0.00 76.35
OW20W192300 0 10 117.60 125.85 10 0.00 - 0.00 107.90
OW20W192350 0 10 156.25 165.60 10 0.00 - 0.00 145.20
OW20W192400 0 10 199.45 209.70 10 0.00 - 0.00 187.05
OW20W192450 0 10 245.65 256.70 10 0.00 - 0.00 232.15
OW20W192500 0 11 286.35 316.35 11 0.00 - 0.00 279.40
OW20W192550 0 0.00 - 0.00 327.75
OW20W192600 0 0.00 - 0.00 376.70
OW20X191700 109 10 0.60 2.99 1 0.00 - 0.00 1.52
OW20X191800 185 5 1.25 2.99 2 3.00 47.06 10 30.00 12:31:20 2.04 3.00 3.00 3.00
OW20X191900 692 11 5.52 7.15 10 5.99 9.71 1 5.99 09:52:11 5.46 5.99 5.99 5.99
OW20X192000 939 1 13.70 15.79 10 13.50 19.79 20 255.00 13:12:11 11.27 12.00 12.00 13.50
OW20X192100 1 592 11 33.44 36.37 10 32.72 18.81 30 967.20 15:43:42 27.54 31.00 31.00 33.00
OW20X192200 1 094 10 69.45 75.60 10 71.05 18.12 40 2 763.50 12:54:19 60.15 67.00 67.00 71.05
OW20X192300 515 10 127.30 135.75 10 0.00 - 0.00 114.90
OW20X192400 43 10 204.75 215.25 10 0.00 - 0.00 189.85
OW20X192500 0 10 294.75 306.95 10 0.00 - 0.00 279.10
OW20X192600 1 10 390.60 404.45 10 0.00 - 0.00 374.85
OW20X192700 3 10 487.10 504.35 10 0.00 - 0.00 472.55
OW20X192800 2 10 584.35 605.10 10 0.00 - 0.00 571.45