| Name | Date | Quote | % |
|---|---|---|---|
| ES1 JUN25 | 6/8/2025 | 6.00 | |
| ES2 JUN25 | 6/8/2025 | 49.50 | |
| ES1 JUN25 | 6/8/2025 | 6.00 | |
| ES1 JUN25 | 6/8/2025 | 6.00 | |
| ES1 JUN25 | 6/8/2025 | 6.00 | |
| ESQ JUN25 | 5/16/2025 | 17.00 | -8.6 |
| EST JUN25 | 6/6/2025 | 6.80 | -20 |
| ES1 JUN25 | 6/8/2025 | 6.00 | |
| ES JUN25 | 6/9/2025 | 6,004.25 | -0.1 |
| EST SEP25 | 6/8/2025 | 60.80 | |
| ESQ SEP25 | 6/8/2025 | 61.75 | |
| ES SEP25 | 6/9/2025 | 6,059.00 | -0.06 |
| ESQ DEC25 | 6/8/2025 | 112.50 | |
| EST DEC25 | 6/8/2025 | 112.80 | |
| ES DEC25 | 6/6/2025 | 6,117.25 | 1.1 |
| ESQ MAR26 | 6/8/2025 | 146.50 | |
| EST MAR26 | 6/8/2025 | 164.30 | |
| ES MAR26 | 5/22/2025 | 6,040.00 | -0.33 |
| ESQ JUN26 | 6/8/2025 | 194.00 | |
| EST JUN26 | 6/8/2025 | 217.30 | |
| ES JUN26 | 5/6/2025 | 5,800.00 | -0.34 |
| ESQ SEP26 | 6/8/2025 | 242.50 | |
| EST SEP26 | 6/8/2025 | 262.30 | |
| ES SEP26 | 6/8/2025 | 6,263.00 | |
| ESQ DEC26 | 6/8/2025 | 290.25 | |
| ES DEC26 | 6/8/2025 | 6,305.75 | |
| EST DEC26 | 6/8/2025 | 313.80 | |
| ESQ MAR27 | 6/8/2025 | 338.25 | |
| EST MAR27 | 6/8/2025 | 358.80 | |
| ES MAR27 | 6/8/2025 | 6,356.25 | |
| ESQ JUN27 | 6/8/2025 | 385.75 | |
| EST JUN27 | 6/8/2025 | 403.80 | |
| ES JUN27 | 6/8/2025 | 6,401.25 | |
| EST SEP27 | 6/8/2025 | 448.80 | |
| ESQ SEP27 | 6/8/2025 | 434.25 | |
| ES SEP27 | 6/8/2025 | 6,443.25 | |
| ESQ DEC27 | 6/8/2025 | 482.00 | |
| ES DEC27 | 6/8/2025 | 6,505.75 | |
| EST DEC27 | 6/8/2025 | 493.80 | |
| ESQ MAR28 | 6/8/2025 | 530.00 | |
| EST MAR28 | 6/8/2025 | 533.80 | |
| ES MAR28 | 6/8/2025 | 6,552.75 | |
| ESQ JUN28 | 6/8/2025 | 578.00 | |
| EST JUN28 | 6/8/2025 | 573.80 | |
| ES JUN28 | 6/8/2025 | 6,599.75 | |
| ESQ SEP28 | 6/8/2025 | 625.75 | |
| EST SEP28 | 6/8/2025 | 613.80 | |
| ES SEP28 | 6/8/2025 | 6,647.75 | |
| EST DEC28 | 6/8/2025 | 653.80 | |
| ESQ DEC28 | 6/8/2025 | 673.75 | |
| ES DEC28 | 6/8/2025 | 6,736.75 | |
| EST MAR29 | 6/8/2025 | 693.80 | |
| ESQ MAR29 | 6/8/2025 | 721.75 | |
| ES MAR29 | 6/8/2025 | 6,791.75 | |
| EST JUN29 | 6/8/2025 | 733.80 | |
| ESQ JUN29 | 6/8/2025 | 769.50 | |
| ES JUN29 | 6/8/2025 | 6,846.75 | |
| EST SEP29 | 6/8/2025 | 773.80 | |
| ESQ SEP29 | 6/8/2025 | 821.25 | |
| ES SEP29 | 6/8/2025 | 6,901.75 | |
| ESQ DEC29 | 6/8/2025 | 869.00 | |
| EST DEC29 | 6/8/2025 | 813.80 | |
| ES DEC29 | 6/8/2025 | 6,991.75 | |
| ESQ MAR30 | 6/8/2025 | 913.25 | |
| EST MAR30 | 6/8/2025 | 853.80 | |
| ES MAR30 | 6/8/2025 | 7,037.75 | |
| ESQ JUN30 | 6/8/2025 | 965.00 | |
| EST JUN30 | 6/8/2025 | 893.80 | |
| ES JUN30 | 6/8/2025 | 7,083.75 |
| Name | Previous Close | Last | % | +/- | Trade Time |
|---|---|---|---|---|---|
| 79.83 |
80.20 |
0.46% |
0.37 |
6/6/2025 |
|
| 300.46 |
302.91 |
0.82% |
2.45 |
6/6/2025 |
|
| Old Dominion Freight Line | 159.68 |
160.33 |
0.41% |
0.65 |
6/6/2025 |
| Omnicom Group | 70.22 |
71.43 |
1.72% |
1.21 |
6/6/2025 |
| ONEOK | 81.19 |
81.72 |
0.65% |
0.53 |
6/6/2025 |
| Oracle | 171.14 |
174.02 |
1.68% |
2.88 |
6/6/2025 |
| Otis Worldwide Corporation Registered Shs When Issued | 95.28 |
96.06 |
0.82% |
0.78 |
6/6/2025 |
| Paccar | 92.45 |
93.50 |
1.14% |
1.05 |
6/6/2025 |
| Packaging | 194.70 |
196.40 |
0.87% |
1.70 |
6/6/2025 |
| Palantir | 119.91 |
127.72 |
6.51% |
7.81 |
6/6/2025 |
| Palo Alto Networks | 197.11 |
199.60 |
1.26% |
2.49 |
6/6/2025 |
| Paramount Global | 11.90 |
11.92 |
0.17% |
0.02 |
6/6/2025 |
| Parker Hannifin | 661.97 |
671.26 |
1.40% |
9.29 |
6/6/2025 |
| Paychex | 159.31 |
159.78 |
0.30% |
0.47 |
6/6/2025 |
| Paycom Software | 263.93 |
265.71 |
0.67% |
1.78 |
6/6/2025 |
| PayPal | 72.47 |
73.43 |
1.32% |
0.96 |
6/6/2025 |
| Pentair | 99.71 |
99.55 |
-0.16% |
-0.16 |
6/6/2025 |
| PepsiCo | 131.11 |
130.03 |
-0.82% |
-1.08 |
6/6/2025 |
| PerkinElmer | 90.50 |
91.97 |
1.62% |
1.47 |
6/6/2025 |
| Pfizer | 23.12 |
23.35 |
0.99% |
0.23 |
6/6/2025 |
| Philip Morris | 181.96 |
181.73 |
-0.13% |
-0.23 |
6/6/2025 |
| Phillips 66 | 112.23 |
114.29 |
1.84% |
2.06 |
6/6/2025 |
| Pinnacle West Capital | 89.39 |
89.09 |
-0.34% |
-0.30 |
6/6/2025 |
| PNC Financial Services Group | 174.70 |
178.63 |
2.25% |
3.93 |
6/6/2025 |
| Pool | 308.45 |
297.08 |
-3.69% |
-11.37 |
6/6/2025 |
| PPG Industries | 111.26 |
112.60 |
1.20% |
1.34 |
6/6/2025 |
| PPL | 34.10 |
34.04 |
-0.18% |
-0.06 |
6/6/2025 |
| Principal Financial Group | 75.94 |
76.97 |
1.36% |
1.03 |
6/6/2025 |
| Procter & Gamble | 162.80 |
164.02 |
0.75% |
1.22 |
6/6/2025 |
| Progressive | 280.20 |
279.32 |
-0.31% |
-0.88 |
6/6/2025 |
| Prologis | 107.82 |
108.79 |
0.90% |
0.97 |
6/6/2025 |
| Prudential Financial | 103.73 |
105.58 |
1.78% |
1.85 |
6/6/2025 |
| PTC | 167.81 |
170.34 |
1.51% |
2.53 |
6/6/2025 |
| PulteGroup | 101.64 |
100.23 |
-1.39% |
-1.41 |
6/6/2025 |
| QUALCOMM | 147.56 |
149.24 |
1.14% |
1.68 |
6/6/2025 |
| Quanta Services | 359.58 |
361.35 |
0.49% |
1.77 |
6/6/2025 |
| Quest Diagnostics | 173.65 |
174.34 |
0.40% |
0.69 |
6/6/2025 |
| Ralph Lauren a | 275.12 |
274.80 |
-0.12% |
-0.32 |
6/6/2025 |
| Raymond James Financial | 143.41 |
146.75 |
2.33% |
3.34 |
6/6/2025 |
| Realty Income | 55.83 |
56.00 |
0.30% |
0.17 |
6/6/2025 |
| Regency Centers | 71.24 |
72.01 |
1.08% |
0.77 |
6/6/2025 |
| Regeneron Pharmaceuticals | 483.07 |
493.22 |
2.10% |
10.15 |
6/6/2025 |
| Regions Financial | 21.32 |
22.05 |
3.42% |
0.73 |
6/6/2025 |
| Republic Services | 253.16 |
252.97 |
-0.08% |
-0.19 |
6/6/2025 |
| ResMed | 249.69 |
252.20 |
1.01% |
2.51 |
6/6/2025 |
| Rockwell Automation | 320.50 |
324.33 |
1.20% |
3.83 |
6/6/2025 |
| Rollins | 57.83 |
57.77 |
-0.10% |
-0.06 |
6/6/2025 |
| Roper Technolgies | 569.49 |
572.87 |
0.59% |
3.39 |
6/6/2025 |