Quote board 2020-02-24 17:30

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
OW20C201700 8 389.95 1 0.00 - 0.00 391.60
OW20C201725 0 0.00 - 0.00 366.60
OW20C201750 0 262.00 -23.29 2 667.00 14:40:29 341.55 405.00 262.00 405.00
OW20C201775 0 0.00 - 0.00 316.70
OW20C201800 3 0.00 - 0.00 291.85
OW20C201825 0 0.00 - 0.00 267.00
OW20C201850 0 0.00 - 0.00 242.15
OW20C201875 0 0.00 - 0.00 217.70
OW20C201900 3 5 4.01 138.00 1 120.30 -37.83 9 1 264.35 12:02:59 193.50 169.00 120.30 169.00
OW20C201925 0 0.00 - 0.00 169.15
OW20C201950 1 70.40 -51.47 1 70.40 15:12:53 145.05 70.40 70.40 70.40
OW20C201975 2 55.00 -54.90 3 206.10 15:19:04 121.95 80.00 55.00 80.00
OW20C202000 274 1 32.01 41.00 1 41.00 -58.84 115 5 975.50 17:00:00 99.60 64.00 41.00 64.00
OW20C202025 21 1 29.00 31.86 -59.54 32 1 068.38 15:13:27 78.75 35.68 31.63 38.68
OW20C202050 196 1 20.00 32.00 1 21.00 -64.79 310 8 460.00 16:49:26 59.65 40.06 21.00 40.06
OW20C202075 30 1 14.00 14.79 -65.55 30 527.01 16:49:23 42.93 25.80 14.74 25.80
OW20C202100 293 1 10.00 11.10 1 10.00 -65.43 644 9 689.11 16:49:42 28.93 18.00 8.69 18.88
OW20C202125 81 1 5.56 6.00 8 5.56 -70.63 82 613.16 17:00:00 18.93 9.70 5.20 10.00
OW20C202150 286 3 3.50 4.80 12 4.00 -65.75 129 653.30 17:00:00 11.68 9.90 3.00 9.90
OW20C202175 1 20 2.00 5.00 1 6.00 -14.77 1 6.00 08:54:52 7.04 6.00 6.00 6.00
OW20C202200 652 3 1.50 2.50 1 2.50 -38.27 25 62.60 15:59:08 4.05 2.70 2.20 2.70
OW20C202225 0 0.00 - 0.00 2.93
OW20C202250 457 7 1.00 1.59 7 1.85 -15.14 107 199.00 11:34:12 2.18 2.00 1.85 2.00
OW20C202275 0 0.00 - 0.00 1.69
OW20C202300 253 10 0.50 0.75 1 0.60 -55.22 2 1.15 15:43:16 1.34 0.55 0.55 0.60
OW20C202325 0 0.00 - 0.00 1.11
OW20C202350 105 0.00 - 0.00 0.94
OW20C202375 0 0.00 - 0.00 1.01
OW20C202400 246 1.99 4 0.00 - 0.00 1.08
OW20C202425 0 0.00 - 0.00 0.97
OW20C202450 14 1.48 5 0.00 - 0.00 0.88
OW20C202475 0 0.00 - 0.00 0.80
OW20C202500 201 10 0.20 0.50 1 0.00 - 0.00 0.73
OW20C202525 0 0.00 - 0.00 0.77
OW20C202550 0 0.00 - 0.00 0.81
OW20C202575 0 0.00 - 0.00 0.80
OW20C202600 290 2.49 1 0.00 - 0.00 0.79
OW20C202625 0 0.00 - 0.00 0.78
OW20C202650 0 0.00 - 0.00 0.78
OW20C202675 0 0.00 - 0.00 0.77
OW20C202700 257 2.49 1 0.00 - 0.00 0.76
OW20C202725 0 0.00 - 0.00 0.76
OW20C202750 0 0.00 - 0.00 0.76
OW20C202775 0 0.00 - 0.00 0.59
OW20C202800 157 1 0.02 0.99 1 0.00 - 0.00 0.46
OW20D201700 0 0.00 - 0.00 394.00
OW20D201750 0 0.00 - 0.00 344.25
OW20D201800 0 0.00 - 0.00 294.70
OW20D201850 0 0.00 - 0.00 245.80
OW20D201900 1 190.00 1 0.00 - 0.00 197.95
OW20D201950 0 0.00 - 0.00 151.95
OW20D202000 3 59.00 -46.14 3 198.30 15:10:27 109.55 77.00 59.00 77.00
OW20D202050 21 46.00 1 39.19 -46.06 121 5 143.19 11:10:39 72.65 38.86 38.86 44.97
OW20D202100 40 1 15.00 24.00 1 19.00 -56.90 34 787.71 15:08:48 44.08 19.84 19.00 28.04
OW20D202150 44 1 9.50 12.00 1 10.91 -54.47 42 505.43 15:27:37 23.96 13.00 8.86 15.00
OW20D202200 78 1 4.10 10.00 1 6.20 -48.16 12 79.16 14:39:23 11.96 11.11 6.05 11.11
OW20D202250 38 3.00 -47.74 50 150.00 10:04:06 5.74 3.00 3.00 3.00
OW20D202300 29 0.00 - 0.00 2.84
OW20D202350 51 4 1.03 0.00 - 0.00 1.86
OW20D202400 0 0.00 - 0.00 1.24
OW20D202450 0 0.00 - 0.00 1.01
OW20D202500 0 1.69 4 0.00 - 0.00 0.90
OW20D202550 0 0.00 - 0.00 1.16
OW20D202600 0 0.00 - 0.00 1.16
OW20E201700 0 0.00 - 0.00 399.00
OW20E201750 0 0.00 - 0.00 349.35
OW20E201800 0 0.00 - 0.00 300.10
OW20E201850 0 0.00 - 0.00 251.95
OW20E201900 0 0.00 - 0.00 205.35
OW20E201950 0 0.00 - 0.00 160.90
OW20E202000 1 80.75 -32.79 1 80.75 12:50:02 120.15 80.75 80.75 80.75
OW20E202050 10 56.65 -32.84 10 566.50 10:58:05 84.35 56.65 56.65 56.65
OW20E202100 19 32.87 -41.15 19 660.53 10:44:29 55.85 36.87 32.87 36.87
OW20E202150 1 20.60 -40.12 1 20.60 10:00:06 34.40 20.60 20.60 20.60
OW20E202200 22 1 6.06 13.76 10 10.00 -50.50 22 273.50 15:10:44 20.20 12.00 10.00 13.76
OW20E202250 1 8.00 1 6.00 -48.72 1 6.00 10:04:28 11.70 6.00 6.00 6.00
OW20E202300 0 0.00 - 0.00 7.04
OW20E202350 0 0.00 - 0.00 5.30
OW20E202400 0 0.00 - 0.00 4.02
OW20E202450 0 0.00 - 0.00 3.54
OW20E202500 0 0.00 - 0.00 3.34
OW20F201700 4 348.00 1 343.30 -13.56 1 343.30 09:58:38 397.15 343.30 343.30 343.30
OW20F201800 5 0.00 - 0.00 301.10
OW20F201900 53 316.00 1 0.00 - 0.00 210.40
OW20F202000 523 86.00 1 78.40 -39.85 532 46 086.05 15:11:07 130.35 81.30 78.40 93.45
OW20F202100 628 71 39.21 128.00 1 39.21 -43.78 63 2 555.98 17:01:23 69.75 53.00 39.21 53.00
OW20F202200 61 1 17.00 101.00 1 19.57 -37.48 28 527.83 14:53:51 31.30 21.00 15.89 22.14
OW20F202300 107 5 7.00 7.00 -43.73 1 7.00 10:09:38 12.44 7.00 7.00 7.00
OW20F202400 99 6 2.50 0.00 - 0.00 4.77
OW20F202500 132 5 2.50 2.50 -15.82 7 19.60 09:05:12 2.97 2.92 2.50 2.92
OW20F202600 94 8 1.00 2.26 1 1.10 -23.61 7 7.70 11:52:37 1.44 1.10 1.10 1.10
OW20F202700 182 0.99 1 0.00 - 0.00 0.65
OW20I201700 4 1 270.00 322.00 1 322.00 -14.57 2 646.15 09:32:20 376.90 324.15 322.00 324.15
OW20I201800 2 1 101.15 0.00 - 0.00 289.95
OW20I201900 2 141.45 -33.40 2 280.50 13:32:18 212.40 139.05 139.05 141.45
OW20I202000 6 0.00 - 0.00 148.40
OW20I202100 13 2 50.50 50.50 -42.65 4 209.25 16:22:35 88.05 54.75 50.50 54.75
OW20I202200 22 29.08 -33.10 5 145.70 16:49:34 43.47 30.06 26.74 30.06
OW20I202300 106 1 14.00 0.00 - 0.00 22.36
OW20I202400 58 0.00 - 0.00 11.15
OW20I202500 454 4.77 -14.67 63 300.51 15:28:45 5.59 4.77 4.77 4.77
OW20I202600 191 6 1.20 7.00 1 2.00 -40.65 19 38.05 15:28:57 3.37 2.01 2.00 2.01
OW20L201700 2 306.00 -18.43 2 638.00 15:10:27 375.15 332.00 306.00 332.00
OW20L201800 0 1 100.15 0.00 - 0.00 292.05
OW20L201900 2 158.45 -27.55 1 158.45 11:50:59 218.70 158.45 158.45 158.45
OW20L202000 6 111.85 -27.93 3 331.80 15:57:13 155.20 108.95 108.95 111.85
OW20L202100 10 1 60.00 66.30 -36.16 1 66.30 16:41:50 103.85 66.30 66.30 66.30
OW20L202200 32 52.50 -16.67 2 115.50 09:20:24 63.00 63.00 52.50 63.00
OW20L202300 61 1 24.00 24.25 1 25.00 -33.98 23 636.82 16:40:57 37.87 27.05 25.00 30.67
OW20L202400 27 1 14.00 0.00 - 0.00 22.00
OW20L202500 161 1 7.50 9.50 4 9.50 -29.26 16 157.00 14:37:37 13.43 10.00 9.50 10.00
OW20L202600 70 7 4.00 4.00 -43.02 3 12.00 11:53:59 7.02 4.00 4.00 4.00
OW20O201700 110 9 0.40 2.50 4 1.99 85.98 10 17.40 15:18:14 1.07 1.49 1.49 1.99
OW20O201725 0 0.00 - 0.00 1.04
OW20O201750 10 100 1.50 2.90 8 2.49 149.00 10 21.90 15:09:52 1.00 1.89 1.89 2.49
OW20O201775 0 1 1.00 0.00 - 0.00 1.11
OW20O201800 340 200 2.80 3.90 5 2.80 125.81 107 335.47 16:40:03 1.24 1.99 1.99 3.99
OW20O201825 2 5 3.00 5.05 276.87 2 9.04 16:36:39 1.34 3.99 3.99 5.05
OW20O201850 62 3 4.66 4.62 214.29 58 278.93 16:37:16 1.47 3.99 3.99 5.99
OW20O201875 22 2 6.21 8.00 1 6.21 210.50 23 128.01 15:38:27 2.00 4.86 4.86 6.21
OW20O201900 292 1 12.00 12.99 5 12.00 336.36 86 783.52 16:49:45 2.75 5.99 5.19 12.00
OW20O201925 11 5 14.50 60.00 1 9.25 172.86 16 164.37 10:30:49 3.39 13.32 5.27 13.32
OW20O201950 148 11 20.00 23.95 463.53 81 1 091.90 16:44:29 4.25 15.42 6.75 24.29
OW20O201975 8 2 20.53 20.53 237.11 31 565.29 10:55:54 6.09 6.10 6.10 20.53
OW20O202000 1 903 2 38.00 40.00 1 38.00 334.78 238 6 724.82 16:47:12 8.74 14.29 14.00 41.58
OW20O202025 21 3 1.00 59.00 1 48.60 277.33 34 1 276.00 15:50:17 12.88 26.00 26.00 48.60
OW20O202050 212 1 57.00 75.00 1 73.75 294.17 92 3 918.50 16:46:01 18.71 27.00 27.00 73.75
OW20O202075 1 3 50.00 50.00 85.32 2 90.00 09:48:13 26.98 40.00 40.00 50.00
OW20O202100 1 980 1 102.90 113.00 1 102.90 171.15 118 9 831.50 16:47:26 37.95 61.90 57.70 102.90
OW20O202125 0 0.00 - 0.00 52.90
OW20O202150 337 3 0.01 219.90 4 147.00 108.07 70 7 987.05 16:01:36 70.65 108.45 108.10 147.00
OW20O202175 0 0.00 - 0.00 90.95
OW20O202200 705 1 198.00 296.95 1 198.00 75.30 17 2 289.40 16:34:03 112.95 129.00 116.00 198.00
OW20O202225 0 0.00 - 0.00 136.80
OW20O202250 118 0.00 - 0.00 161.00
OW20O202275 0 0.00 - 0.00 185.50
OW20O202300 250 1 10.10 0.00 - 0.00 210.10
OW20O202325 0 0.00 - 0.00 234.85
OW20O202350 3 3 179.15 0.00 - 0.00 259.65
OW20O202375 0 0.00 - 0.00 284.70
OW20O202400 403 0.00 - 0.00 309.75
OW20O202425 0 0.00 - 0.00 334.60
OW20O202450 0 0.00 - 0.00 359.50
OW20O202475 0 0.00 - 0.00 384.40
OW20O202500 8 1 310.15 0.00 - 0.00 409.30
OW20O202525 0 0.00 - 0.00 434.30
OW20O202550 0 0.00 - 0.00 459.30
OW20O202575 0 0.00 - 0.00 484.25
OW20O202600 1 0.00 - 0.00 509.25
OW20O202625 0 0.00 - 0.00 534.20
OW20O202650 0 0.00 - 0.00 559.15
OW20O202675 0 0.00 - 0.00 584.10
OW20O202700 3 0.00 - 0.00 609.10
OW20O202725 0 0.00 - 0.00 634.05
OW20O202750 0 0.00 - 0.00 659.00
OW20O202775 0 0.00 - 0.00 683.80
OW20O202800 1 0.00 - 0.00 708.65
OW20P201700 0 19.50 1 0.00 - 0.00 1.39
OW20P201750 12 4.02 166.23 11 42.25 16:44:23 1.51 3.15 3.00 4.02
OW20P201800 26 2 5.47 5.16 178.92 20 102.20 16:24:11 1.85 5.06 5.06 5.16
OW20P201850 48 10.34 266.67 40 360.26 16:45:08 2.82 4.56 4.56 10.34
OW20P201900 10 18.57 281.31 10 174.54 15:02:45 4.87 16.27 16.27 18.57
OW20P201950 40 32.00 265.30 50 1 148.54 15:10:27 8.76 9.01 9.01 32.00
OW20P202000 41 42.04 158.71 27 888.01 11:22:44 16.25 22.86 21.72 42.04
OW20P202050 10 65.00 122.37 10 650.00 10:44:27 29.23 65.00 65.00 65.00
OW20P202100 11 97.00 92.08 11 1 040.80 10:44:26 50.50 70.80 70.80 97.00
OW20P202150 19 1 0.01 142.00 76.84 12 1 608.70 12:55:39 80.30 106.20 106.20 142.00
OW20P202200 2 1 172.30 0.00 - 0.00 118.15
OW20P202250 0 0.00 - 0.00 161.80
OW20P202300 0 0.00 - 0.00 208.80
OW20P202350 0 0.00 - 0.00 257.70
OW20P202400 0 0.00 - 0.00 306.95
OW20P202450 0 0.00 - 0.00 356.60
OW20P202500 0 0.00 - 0.00 406.40
OW20P202550 0 0.00 - 0.00 456.50
OW20P202600 0 0.00 - 0.00 506.40
OW20Q201700 22 4 2.60 5.43 23.69 22 110.46 16:35:09 4.39 3.99 3.99 5.43
OW20Q201750 0 3 4.52 0.00 - 0.00 4.52
OW20Q201800 3 10.01 96.66 3 32.07 15:10:59 5.09 10.83 10.01 11.23
OW20Q201850 20 15.55 129.01 20 290.40 14:51:02 6.79 13.49 13.49 15.55
OW20Q201900 1 22.33 122.85 1 22.33 10:36:57 10.02 22.33 22.33 22.33
OW20Q201950 0 0.00 - 0.00 15.36
OW20Q202000 4 59.95 145.50 4 189.92 15:08:01 24.42 39.99 39.99 59.95
OW20Q202050 0 0.00 - 0.00 38.45
OW20Q202100 0 0.00 - 0.00 59.80
OW20Q202150 0 0.00 - 0.00 88.15
OW20Q202200 0 0.00 - 0.00 123.75
OW20Q202250 0 0.00 - 0.00 165.10
OW20Q202300 0 0.00 - 0.00 210.25
OW20Q202350 0 0.00 - 0.00 258.35
OW20Q202400 0 0.00 - 0.00 306.85
OW20Q202450 0 0.00 - 0.00 356.20
OW20Q202500 0 0.00 - 0.00 405.85
OW20R201700 132 1 2.00 7.00 137.29 31 200.34 15:07:28 2.95 3.99 3.99 7.94
OW20R201800 1 696 6 2.80 17.40 175.32 21 261.60 15:14:56 6.32 9.99 9.99 17.40
OW20R201900 440 5 3.81 37.20 146.03 9 256.24 16:38:10 15.12 21.22 20.48 37.20
OW20R202000 240 11 70.65 71.15 11 70.65 104.60 86 5 428.38 16:42:01 34.53 47.00 47.00 70.65
OW20R202100 136 1 119.65 119.65 63.01 20 2 366.50 10:36:11 73.40 117.00 117.00 119.65
OW20R202200 492 1 116.05 0.00 - 0.00 134.40
OW20R202300 321 1 53.00 0.00 - 0.00 215.05
OW20R202400 14 1 220.50 0.00 - 0.00 306.85
OW20R202500 4 500.00 1 0.00 - 0.00 404.50
OW20R202600 1 0.00 - 0.00 502.45
OW20R202700 1 0.00 - 0.00 601.10
OW20U201700 87 55.90 1 0.00 - 0.00 10.93
OW20U201800 88 3 4.81 0.00 - 0.00 23.05
OW20U201900 62 124.00 1 0.00 - 0.00 44.50
OW20U202000 39 174.00 1 113.75 42.99 6 635.60 13:27:03 79.55 96.30 96.30 113.75
OW20U202100 70 1 162.00 187.00 58.14 5 891.15 16:24:15 118.25 158.00 158.00 187.00
OW20U202200 45 271.70 57.32 16 4 283.00 16:11:15 172.70 247.00 247.00 271.70
OW20U202300 10 450.00 1 350.00 39.66 2 685.00 16:33:47 250.60 335.00 335.00 350.00
OW20U202400 14 1 404.00 404.00 19.37 1 404.00 09:57:03 338.45 404.00 404.00 404.00
OW20U202500 4 0.00 - 0.00 431.90
OW20U202600 5 0.00 - 0.00 528.70
OW20X201700 56 32.00 72.60 10 309.73 16:42:33 18.54 28.61 28.61 32.00
OW20X201800 113 60.60 78.24 2 105.94 16:42:40 34.00 45.34 45.34 60.60
OW20X201900 49 149.00 1 85.60 44.35 2 167.90 12:21:04 59.30 82.30 82.30 85.60
OW20X202000 22 127.95 35.61 4 467.70 10:08:33 94.35 111.75 111.75 127.95
OW20X202100 16 172.65 21.88 2 345.30 10:04:19 141.65 172.65 172.65 172.65
OW20X202200 8 0.00 - 0.00 199.35
OW20X202300 2 0.00 - 0.00 272.85
OW20X202400 0 0.00 - 0.00 355.55
OW20X202500 0 0.00 - 0.00 445.60
OW20X202600 0 0.00 - 0.00 537.80