Bulletin
Investor Alert

New York Markets Open in:

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jun 2, 2020, 8:41 a.m.

FB
/zigman2/quotes/205064656/composite

$

232.27

Change

+0.36 +0.16%

Volume

Volume 101,484

Real time quotes

/zigman2/quotes/205064656/composite

Previous close

$ 231.91

$ 231.91

Change

+6.82 +3.03%

Day low

Day high

$223.50

$232.44

Open

52 week low

52 week high

$137.10

$240.90

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 136.25 137.60 95.00 quote 0.01 0.00 0.00 0.00 0.08 3.00
quote 116.96 0.00 0.00 131.25 132.60 5.00 100.00 quote 0.03 0.00 0.00 0.00 0.08 24.00
quote 110.40 0.00 0.00 126.25 127.60 6.00 105.00 quote 0.07 0.00 0.00 0.00 0.08 5.00
quote 124.95 0.00 0.00 121.25 122.75 2.00 110.00 quote 0.05 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 116.25 117.70 115.00 quote 0.06 0.00 0.00 0.00 0.08 17.00
quote 0.00 0.00 0.00 111.25 112.75 120.00 quote 0.05 0.00 0.00 0.00 0.08 14.00
quote 0.00 0.00 0.00 106.25 107.70 125.00 quote 0.02 0.00 0.00 0.00 0.08 77.00
quote 0.00 0.00 0.00 101.30 102.70 130.00 quote 0.06 0.00 0.00 0.00 0.08 38.00
quote 0.00 0.00 0.00 96.30 97.70 135.00 quote 0.01 0.00 0.00 0.00 0.08 35.00
quote 65.00 0.00 0.00 91.30 92.70 13.00 140.00 quote 0.01 0.00 0.00 0.00 0.01 77.00
quote 83.03 0.00 0.00 86.30 87.70 2.00 145.00 quote 0.03 0.00 0.00 0.00 0.01 240.00
quote 76.68 0.00 0.00 81.30 82.70 15.00 150.00 quote 0.01 0.00 0.00 0.00 0.08 42.00
quote 73.17 0.00 0.00 76.30 77.70 27.00 155.00 quote 0.02 0.00 0.00 0.00 0.01 93.00
quote 68.33 0.00 0.00 73.80 75.20 3.00 157.50 quote 0.01 0.00 0.00 0.00 0.08 34.00
quote 66.66 0.00 0.00 71.30 72.70 67.00 160.00 quote 0.01 -0.02 6.00 0.00 0.01 160.00
quote 43.43 0.00 0.00 68.80 70.25 1.00 162.50 quote 0.08 0.00 0.00 0.00 0.08 41.00
quote 58.91 0.00 0.00 66.30 67.70 8.00 165.00 quote 0.03 0.00 0.00 0.00 0.01 75.00
quote 0.00 0.00 0.00 63.80 65.20 167.50 quote 0.04 0.00 0.00 0.00 0.07 236.00
quote 56.40 0.00 0.00 61.30 62.80 20.00 170.00 quote 0.04 0.00 0.00 0.00 0.01 326.00
quote 65.95 0.00 0.00 58.80 60.25 15.00 172.50 quote 0.02 -0.02 181.00 0.00 0.01 272.00
quote 54.41 1.15 18.00 56.30 57.65 55.00 175.00 quote 0.08 0.00 0.00 0.01 0.04 678.00
quote 48.00 0.00 0.00 53.80 55.20 8.00 177.50 quote 0.07 0.00 10.00 0.00 0.02 193.00
quote 50.00 3.27 161.00 51.50 52.70 569.00 180.00 quote 0.03 -0.03 20.00 0.01 0.04 629.00
quote 47.23 3.03 5.00 48.80 50.20 25.00 182.50 quote 0.02 -0.08 1.00 0.01 0.09 201.00
quote 43.45 1.85 5.00 46.30 47.85 55.00 185.00 quote 0.02 -0.06 345.00 0.00 0.03 618.00
quote 38.56 0.00 0.00 43.80 45.20 35.00 187.50 quote 0.02 -0.08 10.00 0.01 0.03 164.00
quote 35.40 0.00 0.00 41.40 42.65 176.00 190.00 quote 0.03 -0.04 111.00 0.03 0.04 716.00
quote 40.10 6.63 2.00 38.80 40.25 81.00 192.50 quote 0.04 -0.17 42.00 0.02 0.11 431.00
quote 34.40 2.30 1.00 36.40 37.65 612.00 195.00 quote 0.04 -0.11 47.00 0.00 0.06 1,432
quote 27.50 0.00 0.00 33.75 35.45 37.00 197.50 quote 0.05 -0.14 118.00 0.03 0.08 578.00
quote 29.36 3.40 156.00 31.30 32.70 553.00 200.00 quote 0.06 -0.14 1,303 0.05 0.07 2,847
quote 26.25 1.98 1.00 28.80 30.45 125.00 202.50 quote 0.07 -0.17 184.00 0.06 0.12 692.00
quote 26.56 4.56 5.00 26.20 27.80 276.00 205.00 quote 0.09 -0.22 395.00 0.09 0.12 1,363
quote 21.92 3.02 11.00 23.70 25.25 408.00 207.50 quote 0.11 -0.35 201.00 0.11 0.16 1,143
quote 21.35 5.04 138.00 21.15 22.65 892.00 210.00 quote 0.16 -0.44 1,507 0.16 0.17 2,253
quote 18.61 4.14 28.00 18.65 20.55 460.00 212.50 quote 0.20 -0.53 686.00 0.23 0.32 1,918
quote 17.50 4.80 56.00 16.80 17.85 773.00 215.00 quote 0.31 -0.79 2,671 0.31 0.39 4,446
quote 15.00 4.20 52.00 14.30 15.10 417.00 217.50 quote 0.44 -1.04 2,116 0.39 0.45 2,370
quote 12.82 5.77 1,941 12.40 12.85 2,651 220.00 quote 0.64 -1.66 5,405 0.62 0.64 4,780
quote 10.35 4.64 614.00 10.00 11.00 1,170 222.50 quote 0.93 -1.90 4,099 0.87 0.99 3,129
quote 8.30 4.45 2,943 8.20 8.45 1,758 225.00 quote 1.40 -2.65 7,917 1.37 1.41 3,733
quote 6.40 3.40 5,295 6.30 6.60 2,734 227.50 quote 2.09 -2.86 7,387 1.96 2.00 3,145
quote 4.76 2.62 23,182 4.70 4.85 6,335 230.00 quote 2.89 -4.11 6,815 2.85 2.88 2,369
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 3.40 2.13 7,638 3.35 3.55 3,253 232.50 quote 3.90 -4.33 533.00 3.90 4.20 726.00
quote 2.35 1.55 17,498 2.31 2.35 8,583 235.00 quote 5.45 -4.65 936.00 5.25 5.55 1,481
quote 1.52 0.97 7,739 1.50 1.59 3,786 237.50 quote 7.15 -4.80 59.00 6.90 7.35 307.00
quote 0.96 0.60 16,353 0.95 0.97 11,620 240.00 quote 8.98 -5.83 98.00 8.60 9.45 369.00
quote 0.60 0.33 3,322 0.59 0.61 3,522 242.50 quote 16.21 0.00 0.00 10.70 12.30 38.00
quote 0.37 0.18 6,682 0.36 0.37 6,432 245.00 quote 20.56 0.00 0.00 12.20 14.35 57.00
quote 0.23 0.08 715.00 0.21 0.25 1,203 247.50 quote 20.85 0.00 0.00 14.65 16.65 11.00
quote 0.14 0.02 3,623 0.13 0.15 5,178 250.00 quote 19.45 -5.04 20.00 17.50 19.05 62.00
quote 0.11 0.03 437.00 0.10 0.11 954.00 252.50 quote 25.40 0.00 0.00 19.65 21.45 1.00
quote 0.07 0.01 764.00 0.06 0.07 2,595 255.00 quote 19.70 0.00 0.00 22.25 23.80 4.00
quote 0.05 0.00 876.00 0.04 0.05 2,817 260.00 quote 25.59 0.00 0.00 27.15 28.80 2.00
quote 0.03 -0.01 71.00 0.02 0.03 2,154 265.00 quote 33.40 0.00 0.00 32.35 33.75 10.00
quote 0.02 -0.02 89.00 0.01 0.03 1,836 270.00 quote 38.26 0.00 0.00 37.35 38.75 10.00
quote 0.02 -0.01 19.00 0.01 0.03 422.00 275.00 quote 50.25 0.00 0.00 42.30 43.75
quote 0.02 0.00 13.00 0.00 0.06 387.00 280.00 quote 51.25 -3.81 2.00 47.35 48.75 4.00
quote 0.01 0.00 0.00 0.00 0.09 176.00 285.00 quote 0.00 0.00 0.00 52.40 53.75
quote 0.05 0.00 0.00 0.00 0.08 91.00 290.00 quote 62.30 0.00 0.00 57.40 58.75 3.00
quote 0.03 0.00 0.00 0.00 0.01 164.00 295.00 quote 0.00 0.00 0.00 62.40 63.75
quote 0.01 0.00 1.00 0.00 0.01 1,061 300.00 quote 0.00 0.00 0.00 67.40 68.75
quote 0.09 0.00 0.00 0.00 0.06 189.00 305.00 quote 0.00 0.00 0.00 72.40 73.75
quote 0.05 0.00 0.00 0.00 0.06 367.00 310.00 quote 0.00 0.00 0.00 77.40 78.75
quote 0.01 0.00 0.00 0.00 0.08 97.00 315.00 quote 87.15 0.00 1.00 82.40 83.75 1.00
quote 0.02 0.00 0.00 0.00 0.06 206.00 320.00 quote 0.00 0.00 0.00 87.40 88.75
quote 0.02 0.00 0.00 0.00 0.08 10.00 325.00 quote 98.30 0.00 0.00 92.40 93.75 2.00
quote 0.02 0.00 0.00 0.00 0.01 110.00 330.00 quote 90.59 0.00 0.00 97.40 98.75 2.00
quote 0.04 0.00 0.00 0.00 0.08 20.00 335.00 quote 99.95 0.00 0.00 102.40 103.75
quote 0.02 0.00 0.00 0.00 0.08 90.00 340.00 quote 104.00 0.00 0.00 107.40 108.75
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 126.30 127.85 105.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 121.30 122.85 110.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 116.30 117.85 115.00 quote 0.08 0.00 0.00 0.00 0.08 3.00
quote 0.00 0.00 0.00 111.30 112.85 120.00 quote 0.03 0.00 0.00 0.00 0.08 24.00
quote 0.00 0.00 0.00 106.30 107.85 125.00 quote 0.12 0.00 0.00 0.00 0.08 1.00
quote 102.35 0.00 0.00 101.30 102.90 1.00 130.00 quote 0.05 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 96.30 97.90 135.00 quote 0.08 0.00 0.00 0.00 0.03 19.00
quote 0.00 0.00 0.00 91.30 92.90 140.00 quote 0.01 0.00 0.00 0.00 0.09 19.00
quote 0.00 0.00 0.00 86.30 87.90 145.00 quote 0.08 0.00 0.00 0.00 0.05 135.00
quote 52.85 0.00 0.00 81.30 82.95 3.00 150.00 quote 0.07 0.00 0.00 0.01 0.05 28.00
quote 54.90 0.00 0.00 76.30 77.90 1.00 155.00 quote 0.01 -0.04 3.00 0.00 0.05 245.00
quote 65.52 0.00 0.00 71.30 73.00 2.00 160.00 quote 0.02 -0.06 2.00 0.02 0.13 54.00
quote 63.20 -6.30 1.00 66.30 67.90 6.00 165.00 quote 0.10 0.00 0.00 0.01 0.14 42.00
quote 57.02 0.00 0.00 61.25 63.05 11.00 170.00 quote 0.05 -0.12 108.00 0.02 0.15 145.00
quote 51.85 0.00 0.00 58.80 60.55 6.00 172.50 quote 0.07 -0.06 1.00 0.01 0.16 72.00
quote 39.33 0.00 0.00 56.35 58.05 8.00 175.00 quote 0.11 -0.13 2.00 0.01 0.17 211.00
quote 29.57 0.00 0.00 53.75 55.65 16.00 177.50 quote 0.11 -0.10 3.00 0.07 0.17 45.00
quote 45.60 0.00 0.00 51.35 53.05 645.00 180.00 quote 0.10 -0.10 6.00 0.01 0.12 371.00
quote 46.97 2.48 10.00 48.70 50.65 9.00 182.50 quote 0.11 -0.18 4.00 0.01 0.16 84.00
quote 39.86 0.00 0.00 46.15 48.15 32.00 185.00 quote 0.16 -0.09 8.00 0.10 0.20 327.00
quote 46.97 0.00 0.00 43.65 45.60 21.00 187.50 quote 0.17 -0.29 8.00 0.13 0.20 196.00
quote 39.76 3.70 61.00 41.20 43.05 386.00 190.00 quote 0.18 -0.31 11.00 0.16 0.23 409.00
quote 32.51 0.00 0.00 38.75 40.15 27.00 192.50 quote 0.25 -0.34 12.00 0.19 0.22 180.00
quote 30.56 0.00 0.00 36.20 38.30 31.00 195.00 quote 0.27 -0.16 129.00 0.23 0.29 385.00
quote 32.95 1.66 2.00 33.70 35.85 18.00 197.50 quote 0.30 -0.29 26.00 0.27 0.35 99.00
quote 29.90 5.02 1.00 31.40 33.35 77.00 200.00 quote 0.34 -0.30 498.00 0.34 0.42 1,674
quote 25.10 0.00 0.00 28.90 30.90 146.00 202.50 quote 0.47 -0.26 154.00 0.31 0.45 300.00
quote 26.39 6.29 5.00 26.45 27.95 108.00 205.00 quote 0.52 -0.43 246.00 0.49 0.55 515.00
quote 23.78 6.03 12.00 24.20 25.85 115.00 207.50 quote 0.63 -0.53 190.00 0.51 0.75 651.00
quote 21.55 4.05 26.00 21.85 23.35 446.00 210.00 quote 0.79 -0.63 322.00 0.69 0.91 801.00
quote 18.45 2.20 10.00 19.55 20.95 356.00 212.50 quote 0.98 -1.01 593.00 0.95 1.05 1,765
quote 17.74 3.90 77.00 18.05 18.75 418.00 215.00 quote 1.27 -1.06 411.00 1.23 1.30 1,209
quote 14.89 3.54 39.00 15.35 16.40 320.00 217.50 quote 1.57 -1.43 1,074 1.48 1.64 1,890
quote 14.14 4.04 296.00 13.75 14.40 921.00 220.00 quote 2.02 -1.53 1,332 2.01 2.05 2,535
quote 12.06 4.51 145.00 11.75 12.30 1,822 222.50 quote 2.52 -2.18 420.00 2.44 2.65 716.00
quote 10.25 4.33 2,481 10.00 10.30 3,250 225.00 quote 3.20 -2.80 579.00 3.15 3.35 982.00
quote 8.52 3.92 753.00 8.30 8.60 1,074 227.50 quote 3.95 -3.05 998.00 3.90 4.15 384.00
quote 6.86 3.36 5,080 6.80 7.05 2,923 230.00 quote 5.00 -2.68 533.00 4.80 5.10 591.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 5.53 2.78 1,156 5.40 5.60 714.00 232.50 quote 6.04 -4.16 60.00 5.95 6.15 150.00
quote 4.35 2.35 3,129 4.20 4.35 3,220 235.00 quote 7.29 -4.75 73.00 7.25 7.60 643.00
quote 3.40 1.90 729.00 3.25 3.45 869.00 237.50 quote 8.90 -2.80 47.00 8.75 9.15 906.00
quote 2.55 1.50 4,274 2.51 2.55 3,088 240.00 quote 10.35 -3.85 106.00 10.40 10.80 364.00
quote 1.90 1.10 861.00 1.81 1.90 822.00 242.50 quote 13.27 -4.28 4.00 12.10 13.00 12.00
quote 1.39 0.77 723.00 1.32 1.43 1,147 245.00 quote 15.35 -4.65 5.00 13.85 15.15 32.00
quote 1.04 0.58 205.00 0.95 1.04 383.00 247.50 quote 18.45 0.00 0.00 15.90 17.30 4.00
quote 0.73 0.38 1,682 0.57 0.75 3,126 250.00 quote 0.00 0.00 0.00 18.15 19.55
quote 0.55 0.29 89.00 0.50 0.58 2,644 252.50 quote 23.62 0.00 0.00 20.10 22.05 2.00
quote 0.39 0.12 700.00 0.36 0.50 2,140 255.00 quote 23.00 0.00 0.00 22.60 24.30 3.00
quote 0.23 0.06 551.00 0.22 0.25 6,825 260.00 quote 27.70 0.00 0.00 27.35 29.05 5.00
quote 0.15 0.02 261.00 0.15 0.17 1,081 265.00 quote 0.00 0.00 0.00 32.25 33.95
quote 0.14 0.03 43.00 0.08 0.15 1,286 270.00 quote 0.00 0.00 0.00 37.15 38.90
quote 0.08 -0.02 292.00 0.06 0.09 415.00 275.00 quote 0.00 0.00 0.00 42.15 43.90
quote 0.07 0.01 282.00 0.04 0.15 872.00 280.00 quote 0.00 0.00 0.00 47.15 48.85
quote 0.06 0.02 4.00 0.00 0.06 951.00 285.00 quote 47.50 0.00 0.00 52.30 53.85
quote 0.06 0.00 0.00 0.00 0.06 505.00 290.00 quote 0.00 0.00 0.00 57.35 58.85
quote 0.05 -0.04 3.00 0.01 0.11 29.00 295.00 quote 0.00 0.00 0.00 62.30 63.85
quote 0.05 0.00 4.00 0.00 0.10 151.00 300.00 quote 0.00 0.00 0.00 67.30 68.85
quote 0.05 0.00 0.00 0.01 0.10 113.00 305.00 quote 0.00 0.00 0.00 72.35 73.80
quote 0.02 -0.01 70.00 0.01 0.09 315.00 310.00 quote 0.00 0.00 0.00 77.35 78.80
quote 0.06 0.00 0.00 0.01 0.09 260.00 315.00 quote 0.00 0.00 0.00 82.40 83.80
quote 0.01 -0.03 2.00 0.00 0.09 25.00 320.00 quote 0.00 0.00 0.00 87.40 88.80
quote 0.02 -0.03 19.00 0.01 0.03 84.00 325.00 quote 0.00 0.00 0.00 92.40 93.80
quote 0.04 0.00 0.00 0.00 0.08 55.00 330.00 quote 0.00 0.00 0.00 97.40 98.80
quote 0.00 0.00 0.00 0.01 0.08 335.00 quote 0.00 0.00 0.00 102.40 103.80
quote 0.00 0.00 0.00 0.00 0.08 340.00 quote 0.00 0.00 0.00 107.40 108.80
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 90.16 0.00 0.00 161.25 162.75 6.00 70.00 quote 0.03 0.00 0.00 0.00 0.03 2,509
quote 138.06 0.00 0.00 156.25 157.85 12.00 75.00 quote 0.01 0.00 0.00 0.00 0.01 1,257
quote 124.25 0.00 0.00 151.25 152.85 214.00 80.00 quote 0.02 -0.03 2.00 0.00 0.08 2,517
quote 89.55 0.00 0.00 146.25 147.95 37.00 85.00 quote 0.01 0.00 0.00 0.00 0.01 1,821
quote 103.40 0.00 0.00 141.25 142.90 24.00 90.00 quote 0.01 0.00 0.00 0.00 0.01 4,810
quote 144.36 0.00 0.00 136.30 137.95 145.00 95.00 quote 0.01 0.00 0.00 0.00 0.03 963.00
quote 129.13 -1.54 1.00 131.30 132.95 373.00 100.00 quote 0.02 0.00 0.00 0.00 0.01 4,365
quote 117.00 0.00 0.00 126.30 127.95 318.00 105.00 quote 0.03 0.01 4.00 0.00 0.05 1,815
quote 122.20 0.00 0.00 121.30 122.90 222.00 110.00 quote 0.01 0.00 0.00 0.00 0.08 2,273
quote 76.50 0.00 0.00 116.30 117.85 377.00 115.00 quote 0.02 0.00 0.00 0.00 0.08 2,251
quote 109.00 -0.83 10.00 111.30 112.85 245.00 120.00 quote 0.01 -0.04 3.00 0.01 0.05 4,149
quote 112.59 0.00 0.00 106.30 107.95 607.00 125.00 quote 0.02 -0.04 2.00 0.00 0.09 5,338
quote 103.26 0.00 0.00 101.30 103.00 580.00 130.00 quote 0.01 -0.01 4.00 0.01 0.09 4,613
quote 94.03 5.03 1.00 96.30 98.00 448.00 135.00 quote 0.01 0.00 0.00 0.01 0.10 4,008
quote 89.55 5.13 1.00 91.30 93.00 731.00 140.00 quote 0.04 -0.02 25.00 0.03 0.07 5,647
quote 79.60 0.00 0.00 86.30 88.05 836.00 145.00 quote 0.02 -0.08 10.00 0.01 0.11 4,797
quote 80.37 5.94 16.00 81.20 83.05 2,387 150.00 quote 0.06 -0.07 17.00 0.05 0.06 10,321
quote 73.90 2.32 3.00 76.25 78.15 2,137 155.00 quote 0.05 -0.05 5.00 0.05 0.13 6,769
quote 70.85 6.54 3.00 71.20 73.20 2,979 160.00 quote 0.07 -0.08 35.00 0.05 0.13 11,378
quote 66.29 6.32 6.00 66.25 68.10 2,462 165.00 quote 0.11 -0.06 23.00 0.10 0.16 5,742
quote 62.59 5.79 14.00 61.25 62.85 5,389 170.00 quote 0.14 -0.05 15.00 0.11 0.17 11,620
quote 56.37 4.32 113.00 56.15 58.20 4,680 175.00 quote 0.18 -0.09 60.00 0.12 0.23 11,172
quote 51.54 5.39 31.00 51.25 53.10 8,422 180.00 quote 0.23 -0.12 57.00 0.22 0.27 13,707
quote 47.20 4.04 11.00 48.75 50.70 10.00 182.50 quote 0.24 -0.25 1.00 0.23 0.30 121.00
quote 47.28 5.18 34.00 46.30 48.15 5,651 185.00 quote 0.28 -0.15 547.00 0.26 0.34 7,907
quote 42.08 14.98 1.00 43.80 45.80 2.00 187.50 quote 0.36 -0.14 22.00 0.31 0.40 343.00
quote 41.91 4.55 76.00 41.40 43.30 9,659 190.00 quote 0.37 -0.21 161.00 0.34 0.46 14,788
quote 42.90 0.00 0.00 39.10 40.75 10.00 192.50 quote 0.50 -0.19 101.00 0.41 0.53 1,162
quote 36.00 4.43 36.00 36.70 38.35 6,833 195.00 quote 0.52 -0.26 103.00 0.46 0.62 9,099
quote 31.90 2.35 1.00 34.15 36.10 26.00 197.50 quote 0.64 -0.24 105.00 0.57 0.73 1,037
quote 32.75 6.00 96.00 32.55 32.80 16,621 200.00 quote 0.70 -0.50 544.00 0.73 0.85 14,603
quote 28.50 -0.35 4.00 29.65 31.05 126.00 202.50 quote 0.95 -0.43 21.00 0.81 0.99 421.00
quote 27.90 6.20 58.00 27.80 28.40 11,013 205.00 quote 1.06 -0.74 261.00 0.96 1.16 6,859
quote 25.43 0.00 0.00 25.35 25.95 55.00 207.50 quote 1.24 -0.68 153.00 1.18 1.29 423.00
quote 23.53 5.05 166.00 23.20 23.90 16,402 210.00 quote 1.52 -0.92 1,468 1.37 1.55 17,242
quote 21.14 4.69 7.00 21.15 21.90 344.00 212.50 quote 1.79 -1.10 198.00 1.77 1.95 838.00
quote 19.35 4.57 1,363 18.85 19.50 11,024 215.00 quote 2.20 -1.35 543.00 2.10 2.27 5,722
quote 16.07 3.22 48.00 16.55 17.50 420.00 217.50 quote 2.56 -1.72 214.00 2.53 2.70 1,444
quote 15.11 4.61 2,456 14.60 15.30 18,091 220.00 quote 3.10 -1.83 1,546 3.10 3.30 10,737
quote 13.30 3.90 180.00 12.95 13.55 402.00 222.50 quote 3.80 -2.00 316.00 3.65 3.90 1,778
quote 11.47 4.17 1,059 11.20 11.65 8,931 225.00 quote 4.54 -2.36 1,157 4.40 4.65 5,469
quote 9.80 3.90 531.00 9.70 10.05 1,088 227.50 quote 5.35 -2.77 613.00 5.25 5.55 1,909
quote 8.30 3.37 4,352 8.25 8.45 17,445 230.00 quote 6.35 -3.35 2,350 6.35 6.55 3,941
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 7.00 3.02 801.00 6.90 7.15 805.00 232.50 quote 7.45 -4.30 36.00 7.45 7.70 280.00
quote 5.80 2.75 2,167 5.65 5.95 12,391 235.00 quote 8.75 -3.37 93.00 8.70 9.05 1,502
quote 4.68 1.86 515.00 4.55 4.85 928.00 237.50 quote 10.20 -3.30 55.00 10.05 10.50 218.00
quote 3.78 1.89 8,401 3.70 3.80 15,518 240.00 quote 13.15 -3.33 159.00 11.65 12.15 926.00
quote 3.00 1.42 240.00 2.90 3.15 955.00 242.50 quote 15.18 -3.45 2.00 13.20 14.00 56.00
quote 2.39 1.16 2,603 2.26 2.39 13,063 245.00 quote 16.39 -4.70 37.00 14.95 15.80 110.00
quote 1.86 0.93 388.00 1.73 1.98 758.00 247.50 quote 0.00 0.00 0.00 16.85 17.95
quote 1.40 0.75 1,925 1.26 1.40 11,101 250.00 quote 22.35 -1.80 151.00 18.80 20.45 528.00
quote 0.85 0.34 616.00 0.84 0.98 4,931 255.00 quote 27.47 0.00 0.00 23.75 24.55 64.00
quote 0.50 0.18 517.00 0.49 0.52 7,542 260.00 quote 35.10 0.00 0.00 27.65 29.50 12.00
quote 0.32 0.08 730.00 0.24 0.32 2,919 265.00 quote 36.00 0.00 0.00 32.40 34.30 7.00
quote 0.23 0.03 434.00 0.20 0.30 4,284 270.00 quote 46.12 0.00 0.00 37.15 39.05 6.00
quote 0.15 0.03 47.00 0.16 0.25 1,954 275.00 quote 45.85 0.00 0.00 42.30 43.95 1.00
quote 0.13 0.00 962.00 0.10 0.15 2,760 280.00 quote 50.75 0.00 0.00 47.20 48.95 1.00
quote 0.12 0.01 965.00 0.08 0.14 1,778 285.00 quote 71.36 0.00 0.00 52.30 53.90 25.00
quote 0.08 -0.01 155.00 0.01 0.08 1,433 290.00 quote 79.05 0.00 0.00 57.25 58.90
quote 0.05 -0.05 4.00 0.00 0.07 693.00 295.00 quote 80.05 0.00 0.00 62.20 63.85 10.00
quote 0.06 0.01 193.00 0.02 0.06 5,121 300.00 quote 123.87 0.00 0.00 67.35 68.85 1.00
quote 0.06 0.01 65.00 0.01 0.09 183.00 305.00 quote 0.00 0.00 0.00 72.25 73.85
quote 0.06 -0.01 181.00 0.01 0.11 997.00 310.00 quote 107.10 0.00 0.00 77.30 78.85 1.00
quote 0.08 0.00 0.00 0.00 0.11 42.00 315.00 quote 0.00 0.00 0.00 82.30 83.85
quote 0.05 0.00 8.00 0.00 0.10 1,014 320.00 quote 114.80 0.00 0.00 87.35 88.85
quote 0.06 0.00 0.00 0.00 0.10 21.00 325.00 quote 0.00 0.00 0.00 92.35 93.80
quote 0.01 -0.03 1.00 0.00 0.10 1,306 330.00 quote 119.10 0.00 0.00 97.40 98.80 29.00
quote 0.04 0.00 0.00 0.00 0.09 18.00 335.00 quote 0.00 0.00 0.00 102.40 103.80
quote 0.03 0.00 56.00 0.01 0.03 1,727 340.00 quote 107.20 0.00 0.00 107.40 108.80 3.00
quote 0.03 -0.02 2.00 0.01 0.04 83.00 345.00 quote 0.00 0.00 0.00 112.40 113.80
quote 0.02 -0.01 686.00 0.02 0.03 9,115 350.00 quote 120.45 0.00 0.00 117.40 118.80
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 124.01 0.00 0.00 126.25 128.00 1.00 105.00 quote 0.00 0.00 0.00 0.00 0.08
quote 108.75 0.00 0.00 121.30 123.00 10.00 110.00 quote 0.01 0.00 0.00 0.00 0.09 1.00
quote 113.80 0.00 0.00 116.30 117.95 10.00 115.00 quote 0.06 0.00 0.00 0.00 0.09 2.00
quote 114.70 0.00 0.00 111.30 112.95 20.00 120.00 quote 0.27 0.00 0.00 0.00 0.09 18.00
quote 0.00 0.00 0.00 106.30 108.05 125.00 quote 0.21 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 101.25 103.05 130.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 96.20 98.10 135.00 quote 0.09 0.00 0.00 0.00 0.14 22.00
quote 0.00 0.00 0.00 91.25 93.05 140.00 quote 0.12 0.00 0.00 0.00 0.14 13.00
quote 0.00 0.00 0.00 86.15 88.15 145.00 quote 0.15 0.00 0.00 0.03 0.16 5.00
quote 85.70 0.00 0.00 81.20 83.15 2.00 150.00 quote 0.24 0.00 0.00 0.00 0.17 11.00
quote 77.25 0.00 0.00 76.15 78.20 12.00 155.00 quote 0.09 0.00 0.00 0.00 0.20 7.00
quote 65.52 0.00 0.00 71.20 73.20 20.00 160.00 quote 0.26 0.00 0.00 0.02 0.23 88.00
quote 71.50 0.00 0.00 66.20 68.20 11.00 165.00 quote 0.33 0.00 0.00 0.06 0.27 74.00
quote 62.40 0.00 0.00 61.30 63.20 11.00 170.00 quote 0.24 -0.12 4.00 0.11 0.32 106.00
quote 50.60 0.00 0.00 56.40 58.30 11.00 175.00 quote 0.31 -0.23 2.00 0.27 0.33 196.00
quote 47.34 0.00 0.00 51.40 53.35 416.00 180.00 quote 0.65 0.00 0.00 0.36 0.45 327.00
quote 44.95 3.05 3.00 46.65 48.40 8.00 185.00 quote 0.54 -0.40 2.00 0.48 0.59 141.00
quote 51.71 0.00 0.00 44.20 46.00 6.00 187.50 quote 0.66 -0.26 3.00 0.55 0.66 152.00
quote 36.00 0.00 0.00 41.80 43.50 50.00 190.00 quote 0.70 -0.23 4.00 0.63 0.71 168.00
quote 32.80 0.00 0.00 39.35 41.15 14.00 192.50 quote 1.35 0.00 0.00 0.73 0.81 70.00
quote 36.05 2.95 1.00 37.05 38.30 19.00 195.00 quote 0.86 -0.49 25.00 0.84 0.92 378.00
quote 34.86 0.00 0.00 34.65 36.45 28.00 197.50 quote 1.00 -0.74 20.00 0.86 1.06 268.00
quote 33.00 6.32 13.00 32.35 34.00 579.00 200.00 quote 1.22 -0.56 35.00 1.14 1.33 399.00
quote 26.18 0.00 0.00 30.05 31.50 119.00 202.50 quote 1.46 -0.65 27.00 1.23 1.53 189.00
quote 26.80 3.35 5.00 28.40 29.30 451.00 205.00 quote 1.59 -0.68 69.00 1.57 1.69 369.00
quote 26.31 2.01 2.00 25.85 27.00 38.00 207.50 quote 1.86 -1.14 29.00 1.84 1.98 231.00
quote 24.14 5.14 2.00 23.85 24.75 217.00 210.00 quote 2.35 -0.80 93.00 2.05 2.30 675.00
quote 20.85 2.29 2.00 21.45 22.85 173.00 212.50 quote 2.68 -1.52 15.00 2.47 2.74 222.00
quote 20.00 3.87 16.00 19.65 20.30 729.00 215.00 quote 3.00 -1.45 27.00 2.99 3.10 959.00
quote 16.73 2.84 20.00 17.50 18.50 423.00 217.50 quote 3.63 -1.61 13.00 3.50 3.75 182.00
quote 15.30 2.80 14.00 15.75 16.35 919.00 220.00 quote 4.10 -1.90 107.00 4.10 4.30 423.00
quote 13.65 3.25 30.00 14.15 14.60 448.00 222.50 quote 4.80 -1.90 38.00 4.80 5.00 135.00
quote 12.90 4.10 128.00 12.45 12.80 1,171 225.00 quote 6.02 -2.18 98.00 5.50 5.90 1,448
quote 11.10 3.00 222.00 10.90 11.20 709.00 227.50 quote 6.70 -2.00 157.00 6.45 6.70 186.00
quote 9.50 3.30 368.00 9.40 9.70 911.00 230.00 quote 7.50 -2.45 59.00 7.40 7.80 294.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 8.30 3.15 133.00 8.05 8.40 2,398 232.50 quote 11.50 0.00 0.00 8.60 8.90 77.00
quote 6.95 2.85 225.00 6.80 7.05 683.00 235.00 quote 10.32 -2.71 2.00 9.65 10.15 68.00
quote 5.85 2.45 46.00 5.60 5.95 287.00 237.50 quote 14.85 0.00 0.00 11.20 11.50 22.00
quote 4.95 2.20 374.00 4.70 4.95 1,108 240.00 quote 13.32 -4.45 4.00 12.70 13.15 64.00
quote 4.05 1.78 89.00 3.85 4.10 375.00 242.50 quote 16.94 -1.36 1.00 14.15 14.85 6.00
quote 3.25 1.50 130.00 3.05 3.35 1,631 245.00 quote 20.50 0.00 0.00 15.80 16.55 10.00
quote 2.68 1.21 20.00 2.57 2.80 412.00 247.50 quote 0.00 0.00 0.00 17.90 18.60
quote 2.15 0.95 320.00 1.99 2.33 892.00 250.00 quote 22.80 -3.92 5.00 19.45 20.75 9.00
quote 1.37 0.40 14.00 1.60 1.87 120.00 252.50 quote 0.00 0.00 0.00 21.60 22.85
quote 1.21 0.46 116.00 1.30 1.41 1,398 255.00 quote 27.84 0.00 0.00 24.15 25.05 1.00
quote 0.90 0.35 70.00 0.85 1.00 255.00 260.00 quote 27.65 0.00 0.00 28.05 29.65 2.00
quote 0.49 0.08 34.00 0.52 0.60 974.00 265.00 quote 38.56 0.00 0.00 32.80 34.40 3.00
quote 0.35 0.06 77.00 0.35 0.43 524.00 270.00 quote 0.00 0.00 0.00 37.50 39.25
quote 0.23 0.00 46.00 0.25 0.32 300.00 275.00 quote 39.59 0.00 0.00 43.10 44.10 1.00
quote 0.18 -0.10 23.00 0.18 0.29 41.00 280.00 quote 0.00 0.00 0.00 47.35 49.00
quote 0.12 0.00 2.00 0.13 0.24 144.00 285.00 quote 0.00 0.00 0.00 52.30 53.95
quote 0.14 -0.04 2.00 0.13 0.21 20.00 290.00 quote 0.00 0.00 0.00 57.25 58.95
quote 0.11 -0.12 101.00 0.10 0.22 102.00 295.00 quote 0.00 0.00 0.00 62.20 63.90
quote 0.08 -0.06 2.00 0.05 0.21 58.00 300.00 quote 0.00 0.00 0.00 67.15 68.90
quote 0.10 -0.18 1.00 0.03 0.20 3.00 305.00 quote 0.00 0.00 0.00 72.20 73.90
quote 0.20 0.00 0.00 0.01 0.19 1.00 310.00 quote 0.00 0.00 0.00 77.25 78.85
quote 0.30 0.00 0.00 0.01 0.18 5.00 315.00 quote 0.00 0.00 0.00 82.25 83.85
quote 0.00 0.00 0.00 0.02 0.17 320.00 quote 0.00 0.00 0.00 87.30 88.85
quote 0.00 0.00 0.00 0.02 0.16 325.00 quote 0.00 0.00 0.00 92.30 93.85
quote 0.10 0.00 0.00 0.02 0.14 1.00 330.00 quote 0.00 0.00 0.00 97.30 98.85
quote 0.00 0.00 0.00 0.01 0.13 335.00 quote 0.00 0.00 0.00 102.35 103.80
quote 0.06 -0.05 36.00 0.01 0.11 40.00 340.00 quote 0.00 0.00 0.00 107.40 108.80

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 116.15 118.15 115.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 111.20 113.15 120.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 106.15 108.20 125.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 101.15 103.25 130.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 95.90 98.30 135.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 90.90 93.30 140.00 quote 0.20 0.00 0.00 0.00 0.17 1.00
quote 0.00 0.00 0.00 86.30 88.35 145.00 quote 0.10 0.00 2.00 0.01 0.19 2.00
quote 0.00 0.00 0.00 81.25 83.35 150.00 quote 0.21 0.00 0.00 0.01 0.22 1.00
quote 71.08 0.00 0.00 76.25 78.40 2.00 155.00 quote 0.15 -0.16 2.00 0.05 0.25 7.00
quote 0.00 0.00 0.00 71.35 73.45 160.00 quote 0.35 0.00 0.00 0.11 0.30 2.00
quote 0.00 0.00 0.00 66.50 68.50 165.00 quote 0.00 0.00 0.00 0.15 0.35
quote 54.90 0.00 0.00 61.50 63.55 1.00 170.00 quote 0.35 -0.06 20.00 0.22 0.42 12.00
quote 0.00 0.00 0.00 57.25 58.65 175.00 quote 0.75 0.00 0.00 0.32 0.52 16.00
quote 0.00 0.00 0.00 51.80 53.75 180.00 quote 0.55 -0.40 10.00 0.43 0.64 11.00
quote 0.00 0.00 0.00 46.95 48.90 185.00 quote 0.73 -0.52 2.00 0.59 0.78 17.00
quote 0.00 0.00 0.00 42.15 43.90 190.00 quote 0.97 -0.43 59.00 0.78 1.02 192.00
quote 31.80 0.00 0.00 37.50 39.10 6.00 195.00 quote 1.25 -0.78 50.00 1.05 1.33 103.00
quote 29.35 0.00 0.00 32.85 34.40 7.00 200.00 quote 1.75 -0.33 81.00 1.44 1.64 147.00
quote 28.78 0.00 0.00 30.70 32.15 11.00 202.50 quote 2.15 -0.91 2.00 1.67 1.97 27.00
quote 27.60 3.74 2.00 28.95 30.00 9.00 205.00 quote 2.42 -0.51 6.00 1.99 2.23 239.00
quote 31.03 0.00 0.00 26.30 27.35 1.00 207.50 quote 2.55 -0.79 7.00 2.27 2.50 269.00
quote 25.75 0.00 0.00 24.55 25.65 2.00 210.00 quote 2.97 -0.88 24.00 2.73 2.97 175.00
quote 22.50 0.00 0.00 22.20 23.05 1.00 212.50 quote 3.71 -1.04 14.00 3.05 3.35 50.00
quote 16.83 0.00 0.00 20.30 21.05 3.00 215.00 quote 3.96 -1.54 25.00 3.50 3.85 78.00
quote 16.75 2.25 1.00 18.65 19.40 10.00 217.50 quote 4.52 -2.13 61.00 4.10 4.50 93.00
quote 16.70 4.15 4.00 16.45 17.15 138.00 220.00 quote 4.85 -2.02 74.00 4.85 5.05 122.00
quote 15.03 4.03 3.00 14.70 15.65 41.00 222.50 quote 6.80 -0.75 4.00 5.40 5.90 120.00
quote 13.42 3.13 64.00 13.00 13.75 95.00 225.00 quote 7.35 -1.11 18.00 6.20 6.70 95.00
quote 11.33 2.63 183.00 11.70 12.05 100.00 227.50 quote 8.30 -2.38 15.00 7.05 7.55 33.00
quote 10.40 3.60 589.00 10.15 10.50 573.00 230.00 quote 8.36 -3.01 25.00 8.15 8.70 70.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 9.10 2.54 62.00 8.85 9.30 130.00 232.50 quote 9.51 -3.51 1.00 9.40 9.85 52.00
quote 7.75 2.75 484.00 7.50 8.00 594.00 235.00 quote 12.50 -2.62 16.00 10.50 11.00 26.00
quote 6.75 2.50 26.00 6.40 6.80 122.00 237.50 quote 16.20 0.00 0.00 11.70 12.50 4.00
quote 5.65 2.23 65.00 5.35 5.75 298.00 240.00 quote 16.22 0.00 0.00 13.10 13.90 9.00
quote 3.90 0.70 38.00 4.65 4.95 53.00 242.50 quote 19.67 0.00 0.00 15.00 15.65 2.00
quote 3.60 1.28 30.00 3.75 4.20 107.00 245.00 quote 19.00 0.00 0.00 16.20 17.40 33.00
quote 2.95 0.88 19.00 3.05 3.45 43.00 247.50 quote 19.20 0.00 0.00 17.95 19.10
quote 2.68 1.12 81.00 2.48 2.88 260.00 250.00 quote 21.70 -4.85 2.00 19.80 21.35 10.00
quote 2.21 0.86 8.00 2.12 2.38 38.00 252.50 quote 28.75 0.00 0.00 22.30 23.40 6.00
quote 1.65 0.50 23.00 1.64 1.90 146.00 255.00 quote 0.00 0.00 0.00 23.80 25.30
quote 1.03 0.38 7.00 1.08 1.29 80.00 260.00 quote 0.00 0.00 0.00 28.20 30.15
quote 0.70 0.13 24.00 0.68 0.91 121.00 265.00 quote 39.64 0.00 0.00 32.80 34.80 3.00
quote 0.55 0.13 11.00 0.44 0.63 111.00 270.00 quote 0.00 0.00 0.00 37.50 39.60
quote 0.32 -0.01 10.00 0.30 0.51 34.00 275.00 quote 0.00 0.00 0.00 42.30 44.50
quote 0.26 0.06 2.00 0.19 0.39 88.00 280.00 quote 0.00 0.00 0.00 47.20 49.40
quote 0.19 0.00 12.00 0.15 0.33 29.00 285.00 quote 0.00 0.00 0.00 52.10 54.35
quote 0.14 0.04 4.00 0.09 0.29 13.00 290.00 quote 0.00 0.00 0.00 57.10 59.25
quote 0.10 -0.15 2.00 0.06 0.27 3.00 295.00 quote 0.00 0.00 0.00 62.15 64.15
quote 0.22 0.03 15.00 0.12 0.24 64.00 300.00 quote 0.00 0.00 0.00 67.15 69.10
quote 0.15 0.00 0.00 0.03 0.13 12.00 305.00 quote 0.00 0.00 0.00 72.15 74.05
quote 0.15 0.00 0.00 0.01 0.22 2.00 310.00 quote 0.00 0.00 0.00 77.20 79.00
quote 0.09 0.00 0.00 0.00 0.21 30.00 315.00 quote 0.00 0.00 0.00 82.20 83.95
quote 0.10 -0.04 2.00 0.01 0.15 6.00 320.00 quote 0.00 0.00 0.00 87.25 88.90
quote 0.00 0.00 0.00 0.01 0.19 325.00 quote 0.00 0.00 0.00 92.30 93.85
quote 0.08 0.00 0.00 0.00 0.18 32.00 330.00 quote 0.00 0.00 0.00 97.30 98.85
quote 0.11 0.00 0.00 0.00 0.08 20.00 335.00 quote 0.00 0.00 0.00 102.30 103.80
quote 0.01 -0.11 9.00 0.00 0.10 11.00 340.00 quote 0.00 0.00 0.00 107.35 108.80
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 76.50 78.35 155.00 quote 0.00 0.00 0.00 0.12 0.32
quote 0.00 0.00 0.00 71.60 73.40 160.00 quote 0.00 0.00 0.00 0.18 0.38
quote 0.00 0.00 0.00 66.65 68.45 165.00 quote 0.60 0.00 0.00 0.25 0.46 7.00
quote 0.00 0.00 0.00 61.80 63.55 170.00 quote 0.71 0.00 0.00 0.36 0.55 7.00
quote 0.00 0.00 0.00 56.90 58.65 175.00 quote 0.84 0.00 0.00 0.47 0.68 1.00
quote 0.00 0.00 0.00 52.05 53.80 180.00 quote 0.83 -0.18 8.00 0.63 0.84 46.00
quote 0.00 0.00 0.00 47.30 49.00 185.00 quote 1.51 0.00 0.00 0.86 1.05 1.00
quote 0.00 0.00 0.00 42.55 44.25 190.00 quote 1.22 -0.36 6.00 1.11 1.32 5.00
quote 0.00 0.00 0.00 37.90 39.55 195.00 quote 1.58 -0.57 3.00 1.45 1.69 10.00
quote 0.00 0.00 0.00 33.50 34.95 200.00 quote 2.03 -1.28 3.00 1.89 2.15 8.00
quote 27.36 0.00 0.00 31.35 32.50 2.00 202.50 quote 2.46 -1.27 1.00 2.21 2.43 2.00
quote 0.00 0.00 0.00 29.15 30.45 205.00 quote 2.84 0.00 24.00 2.52 2.88 24.00
quote 24.55 0.00 1.00 26.90 28.35 1.00 207.50 quote 3.18 -1.54 15.00 2.87 3.30 15.00
quote 20.60 0.00 0.00 24.85 26.30 3.00 210.00 quote 3.43 -1.92 4.00 3.20 3.75 8.00
quote 18.56 0.00 0.00 23.00 24.20 4.00 212.50 quote 4.40 -0.94 6.00 3.75 4.10 20.00
quote 21.44 0.00 2.00 20.90 22.30 2.00 215.00 quote 4.55 -2.35 26.00 4.25 4.70 20.00
quote 0.00 0.00 0.00 19.25 20.15 217.50 quote 5.64 -1.09 12.00 4.85 5.35 14.00
quote 16.26 2.06 16.00 17.40 18.30 14.00 220.00 quote 7.10 -0.56 1.00 5.55 6.10 15.00
quote 14.40 1.70 3.00 15.70 16.75 10.00 222.50 quote 7.22 -1.83 8.00 6.30 6.85 13.00
quote 13.00 1.65 11.00 13.95 15.05 25.00 225.00 quote 7.28 -3.17 8.00 7.10 7.75 10.00
quote 12.50 2.45 6.00 12.55 13.20 10.00 227.50 quote 8.22 -3.55 6.00 8.00 8.65 9.00
quote 11.52 3.47 22.00 11.10 11.70 30.00 230.00 quote 10.40 -0.60 15.00 9.05 9.65 11.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 10.10 3.20 28.00 9.90 10.30 29.00 232.50 quote 0.00 0.00 0.00 10.25 10.90
quote 9.00 3.00 34.00 8.60 8.95 32.00 235.00 quote 0.00 0.00 0.00 11.50 12.15
quote 7.59 2.19 3.00 7.45 8.00 4.00 237.50 quote 0.00 0.00 0.00 12.65 13.55
quote 5.60 1.00 74.00 6.30 6.95 79.00 240.00 quote 0.00 0.00 0.00 14.05 15.00
quote 5.52 2.02 26.00 5.50 5.85 11.00 242.50 quote 0.00 0.00 0.00 15.55 16.50
quote 4.90 1.62 5.00 4.50 5.10 10.00 245.00 quote 0.00 0.00 0.00 17.10 18.05
quote 3.48 -0.07 4.00 3.85 4.25 5.00 247.50 quote 0.00 0.00 0.00 18.80 20.15
quote 3.29 0.99 7.00 3.20 3.65 17.00 250.00 quote 0.00 0.00 0.00 20.60 22.00
quote 2.40 0.55 1.00 2.62 3.05 3.00 252.50 quote 0.00 0.00 0.00 22.50 24.05
quote 2.32 0.78 8.00 2.18 2.57 3.00 255.00 quote 0.00 0.00 0.00 24.50 26.00
quote 1.61 0.66 13.00 1.52 1.77 14.00 260.00 quote 0.00 0.00 0.00 28.80 30.45
quote 1.12 0.34 3.00 0.99 1.24 12.00 265.00 quote 0.00 0.00 0.00 33.10 35.05
quote 0.67 0.00 4.00 0.68 0.93 4.00 270.00 quote 45.50 0.00 1.00 37.75 39.75 1.00
quote 0.51 0.11 1.00 0.46 0.69 6.00 275.00 quote 0.00 0.00 0.00 42.50 44.55
quote 0.35 0.00 0.00 0.32 0.52 1.00 280.00 quote 0.00 0.00 0.00 47.35 49.45
quote 0.33 0.09 7.00 0.27 0.42 9.00 285.00 quote 0.00 0.00 0.00 52.30 54.35
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 124.75 0.20 1.00 126.35 127.85 1.00 105.00 quote 0.07 0.00 0.00 0.01 0.12 33.00
quote 0.00 0.00 0.00 121.35 122.80 110.00 quote 0.12 0.00 0.00 0.01 0.13 3.00
quote 0.00 0.00 0.00 116.35 117.85 115.00 quote 0.09 0.00 22.00 0.02 0.14 31.00
quote 115.00 0.00 0.00 111.40 112.90 3.00 120.00 quote 0.11 0.00 0.00 0.02 0.15 196.00
quote 108.25 0.00 0.00 106.40 107.90 5.00 125.00 quote 0.10 -0.06 2.00 0.00 0.17 9.00
quote 99.95 0.00 0.00 101.45 102.90 130.00 quote 0.15 0.00 0.00 0.02 0.19 5.00
quote 0.00 0.00 0.00 96.45 97.90 135.00 quote 0.10 0.00 0.00 0.06 0.22 36.00
quote 84.75 0.00 0.00 91.50 92.95 1.00 140.00 quote 0.27 0.00 0.00 0.05 0.25 13.00
quote 90.08 0.00 0.00 86.55 88.00 2.00 145.00 quote 0.22 -0.04 1.00 0.09 0.29 22.00
quote 79.19 3.66 4.00 81.60 83.25 16.00 150.00 quote 0.29 -0.08 3.00 0.25 0.33 303.00
quote 0.00 0.00 0.00 76.65 78.30 155.00 quote 0.48 0.00 0.00 0.20 0.41 32.00
quote 67.04 0.00 0.00 71.70 73.15 101.00 160.00 quote 0.42 -0.11 1.00 0.28 0.44 125.00
quote 64.35 3.49 3.00 66.80 68.30 10.00 165.00 quote 0.53 -0.11 24.00 0.45 0.53 1,982
quote 61.00 -4.48 2.00 61.95 63.60 9.00 170.00 quote 0.64 -0.16 32.00 0.53 0.66 429.00
quote 55.35 2.54 14.00 57.25 58.55 48.00 175.00 quote 0.79 -0.26 14.00 0.75 0.84 816.00
quote 51.20 4.64 10.00 52.45 53.80 203.00 180.00 quote 1.02 -0.26 84.00 0.91 1.02 2,556
quote 46.13 2.88 2.00 47.70 48.90 214.00 185.00 quote 1.21 -0.47 199.00 1.21 1.28 1,547
quote 42.30 3.41 8.00 43.05 44.25 55.00 190.00 quote 1.58 -0.42 134.00 1.48 1.75 1,925
quote 38.35 5.20 12.00 38.35 39.65 507.00 195.00 quote 1.99 -0.55 210.00 1.96 2.15 1,881
quote 33.48 3.10 74.00 34.20 35.15 512.00 200.00 quote 2.55 -0.95 416.00 2.50 2.67 2,386
quote 29.30 4.46 11.00 29.90 30.50 272.00 205.00 quote 3.23 -0.97 341.00 3.20 3.35 1,717
quote 25.57 4.42 32.00 25.85 26.70 978.00 210.00 quote 4.21 -1.35 645.00 4.15 4.25 3,090
quote 22.00 4.40 97.00 21.90 22.70 1,294 215.00 quote 5.25 -1.84 335.00 5.15 5.45 2,657
quote 18.95 4.78 100.00 18.35 18.95 1,008 220.00 quote 6.65 -2.35 504.00 6.60 6.80 2,308
quote 15.50 4.10 402.00 15.15 15.60 2,116 225.00 quote 8.30 -2.70 307.00 8.20 8.50 1,586
quote 12.35 3.75 7,143 12.20 12.50 9,609 230.00 quote 10.27 -3.10 5,671 10.20 10.50 7,826
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 9.75 3.13 722.00 9.55 9.90 3,602 235.00 quote 12.79 -2.45 111.00 12.50 12.85 912.00
quote 7.42 2.67 787.00 7.30 7.45 3,389 240.00 quote 15.40 -3.10 139.00 15.25 15.60 461.00
quote 5.60 1.92 269.00 5.40 5.60 2,148 245.00 quote 18.53 -4.90 4.00 18.20 18.65 140.00
quote 4.10 1.51 1,789 3.95 4.10 7,063 250.00 quote 23.72 -3.68 21.00 21.35 22.70 212.00
quote 3.00 1.16 433.00 2.86 2.99 4,418 255.00 quote 28.60 0.00 0.00 25.20 26.10 19.00
quote 2.10 0.76 272.00 2.02 2.15 4,782 260.00 quote 32.05 0.00 0.00 29.40 30.40 24.00
quote 1.49 0.54 117.00 1.39 1.65 2,234 265.00 quote 37.25 -3.25 1.00 33.55 35.00 144.00
quote 1.10 0.39 221.00 1.05 1.21 1,705 270.00 quote 42.55 0.00 0.00 38.20 39.80 20.00
quote 0.79 0.24 58.00 0.76 0.83 1,697 275.00 quote 47.17 0.00 0.00 42.95 44.50 12.00
quote 0.59 0.17 234.00 0.44 0.59 1,804 280.00 quote 55.38 0.00 0.00 47.75 49.30 8.00
quote 0.43 0.11 20.00 0.33 0.52 334.00 285.00 quote 65.53 0.00 0.00 52.60 54.15 1.00
quote 0.35 0.05 70.00 0.25 0.41 589.00 290.00 quote 65.65 0.00 0.00 57.55 59.10 1.00
quote 0.29 0.05 7.00 0.28 0.34 205.00 295.00 quote 0.00 0.00 0.00 62.50 64.00
quote 0.26 0.04 163.00 0.24 0.28 2,140 300.00 quote 73.25 0.00 0.00 67.45 69.00 10.00
quote 0.20 0.01 33.00 0.11 0.26 320.00 305.00 quote 0.00 0.00 0.00 72.40 73.95
quote 0.18 0.00 100.00 0.15 0.22 425.00 310.00 quote 70.40 0.00 0.00 77.30 78.90 3.00
quote 0.16 -0.04 2.00 0.14 0.20 1,380 315.00 quote 90.60 0.00 0.00 82.35 83.90 3.00
quote 0.17 0.00 0.00 0.09 0.19 47.00 320.00 quote 93.85 0.00 0.00 87.35 88.90 70.00
quote 0.14 0.00 0.00 0.09 0.16 413.00 325.00 quote 0.00 0.00 0.00 92.35 93.85
quote 0.14 0.00 0.00 0.09 0.14 208.00 330.00 quote 0.00 0.00 0.00 97.35 98.90
quote 0.13 0.00 1.00 0.02 0.19 99.00 335.00 quote 0.00 0.00 0.00 102.35 103.85
quote 0.11 -0.01 57.00 0.08 0.13 581.00 340.00 quote 0.00 0.00 0.00 107.35 108.85

August, 2020 Options

Hide
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 126.40 127.80 105.00 quote 0.16 0.00 0.00 0.01 0.21 559.00
quote 0.00 0.00 0.00 121.45 122.85 110.00 quote 0.17 -0.03 3.00 0.04 0.25 5.00
quote 0.00 0.00 0.00 116.50 117.90 115.00 quote 0.31 0.00 0.00 0.08 0.28 12.00
quote 0.00 0.00 0.00 111.55 112.95 120.00 quote 0.28 0.01 11.00 0.15 0.33 24.00
quote 97.20 0.00 0.00 106.60 108.00 2.00 125.00 quote 0.31 -0.07 1.00 0.19 0.39 143.00
quote 100.31 0.00 0.00 101.65 103.05 1.00 130.00 quote 0.36 -0.07 53.00 0.26 0.46 131.00
quote 0.00 0.00 0.00 96.75 98.15 135.00 quote 0.41 -0.14 2.00 0.34 0.54 32.00
quote 88.53 0.00 0.00 91.85 93.25 2.00 140.00 quote 0.72 0.00 0.00 0.44 0.65 63.00
quote 0.00 0.00 0.00 87.00 88.40 145.00 quote 0.65 -0.06 27.00 0.56 0.76 33.00
quote 77.00 0.00 0.00 82.15 83.55 1.00 150.00 quote 0.81 -0.17 15.00 0.76 0.92 258.00
quote 63.05 0.00 0.00 77.35 78.75 2.00 155.00 quote 1.02 -0.27 3.00 0.89 1.01 221.00
quote 65.63 0.00 5.00 72.60 73.95 17.00 160.00 quote 1.28 -0.32 6.00 1.12 1.33 339.00
quote 67.39 0.54 1.00 68.05 69.25 2.00 165.00 quote 1.55 -0.15 1.00 1.37 1.63 257.00
quote 58.25 0.00 0.00 63.35 64.55 133.00 170.00 quote 1.88 -0.11 7.00 1.69 1.97 309.00
quote 56.05 0.00 0.00 58.75 59.95 14.00 175.00 quote 2.45 -0.39 7.00 2.09 2.38 413.00
quote 51.50 0.00 0.00 54.20 55.45 16.00 180.00 quote 2.78 -0.67 37.00 2.56 2.81 506.00
quote 47.66 1.72 10.00 49.75 51.00 23.00 185.00 quote 3.45 -0.50 30.00 3.10 3.50 398.00
quote 46.00 5.97 10.00 45.50 46.70 68.00 190.00 quote 4.30 -0.65 16.00 3.80 4.20 487.00
quote 37.91 1.48 8.00 41.35 42.50 23.00 195.00 quote 5.10 -0.90 38.00 4.55 5.05 729.00
quote 37.00 3.30 45.00 37.40 38.45 161.00 200.00 quote 6.20 -0.87 106.00 5.50 6.00 711.00
quote 31.86 2.16 1.00 33.45 34.35 181.00 205.00 quote 6.85 -1.52 41.00 6.65 7.15 768.00
quote 29.40 3.83 16.00 29.80 30.70 737.00 210.00 quote 8.20 -1.26 29.00 7.95 8.40 1,784
quote 25.50 3.00 1.00 26.30 27.25 247.00 215.00 quote 10.35 -1.43 20.00 9.40 9.90 1,178
quote 23.00 3.25 225.00 23.00 23.90 3,597 220.00 quote 11.60 -1.75 33.00 11.10 11.60 1,491
quote 19.00 2.15 96.00 20.10 20.55 112.00 225.00 quote 13.35 -1.88 115.00 13.10 13.50 214.00
quote 17.75 3.65 338.00 17.35 17.75 1,595 230.00 quote 15.45 -2.55 89.00 15.25 15.60 486.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 15.00 2.95 222.00 14.80 15.20 373.00 235.00 quote 17.84 -3.51 10.00 17.65 18.00 50.00
quote 12.50 2.70 178.00 12.20 12.75 2,807 240.00 quote 20.40 -4.40 47.00 20.20 20.65 339.00
quote 10.40 2.45 163.00 10.30 10.65 176.00 245.00 quote 27.67 0.00 0.00 23.00 23.45 10.00
quote 8.60 2.02 298.00 8.50 8.90 4,334 250.00 quote 27.65 0.10 3.00 26.20 26.95 145.00
quote 7.04 1.74 35.00 6.85 7.35 1,328 255.00 quote 36.61 0.00 0.00 29.40 30.35 1.00
quote 5.55 1.30 98.00 5.50 5.75 2,321 260.00 quote 36.27 -3.53 7.00 33.05 33.75 51.00
quote 4.65 1.45 29.00 4.35 4.85 346.00 265.00 quote 39.50 -4.37 1.00 36.85 37.95 2.00
quote 3.43 0.59 303.00 3.55 3.80 3,931 270.00 quote 46.62 0.00 0.00 41.05 42.15 9.00
quote 2.77 0.53 218.00 2.82 3.00 218.00 275.00 quote 48.90 0.00 0.00 45.15 46.40 2.00
quote 2.14 0.37 29.00 2.27 2.50 451.00 280.00 quote 49.60 0.00 0.00 49.80 50.75 7.00
quote 1.66 -0.22 156.00 1.78 2.02 154.00 285.00 quote 0.00 0.00 0.00 54.10 55.45
quote 1.43 0.30 14.00 1.45 1.64 625.00 290.00 quote 57.24 0.00 0.00 58.95 59.95 5.00
quote 0.95 0.00 0.00 1.11 1.35 11.00 295.00 quote 0.00 0.00 0.00 63.40 64.85
quote 0.98 0.18 126.00 0.90 1.12 526.00 300.00 quote 66.52 0.00 0.00 68.20 69.55 5.00
quote 0.80 0.00 0.00 0.73 0.91 100.00 305.00 quote 0.00 0.00 0.00 73.00 74.45
quote 0.64 0.17 1.00 0.59 0.81 70.00 310.00 quote 0.00 0.00 0.00 77.90 79.35
quote 0.52 0.00 0.00 0.49 0.68 103.00 315.00 quote 0.00 0.00 0.00 82.80 84.25
quote 0.44 -0.02 8.00 0.41 0.60 152.00 320.00 quote 0.00 0.00 0.00 87.70 89.15
quote 0.39 0.00 0.00 0.34 0.54 23.00 325.00 quote 0.00 0.00 0.00 92.65 94.10
quote 0.42 0.00 0.00 0.29 0.49 11.00 330.00 quote 0.00 0.00 0.00 97.60 99.05
quote 0.37 -0.13 1.00 0.25 0.45 2.00 335.00 quote 0.00 0.00 0.00 102.55 104.05
quote 0.21 -0.10 13.00 0.21 0.41 39.00 340.00 quote 0.00 0.00 0.00 107.55 109.00

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 173.35 0.00 0.00 226.20 227.60 1.00 5.00 quote 0.01 0.00 0.00 0.00 0.01 414.00
quote 171.90 0.00 0.00 221.20 222.60 10.00 10.00 quote 0.02 0.00 0.00 0.00 0.01 31.00
quote 169.15 0.00 0.00 216.20 217.60 10.00 15.00 quote 0.02 0.00 0.00 0.00 0.08 19.00
quote 164.45 0.00 0.00 211.20 212.60 66.00 20.00 quote 0.03 0.00 0.00 0.00 0.06 34.00
quote 146.85 0.00 0.00 206.25 207.60 50.00 25.00 quote 0.10 0.00 0.00 0.00 0.08 2.00
quote 141.00 0.00 0.00 201.25 202.60 62.00 30.00 quote 0.03 0.00 0.00 0.00 0.08 57.00
quote 134.10 0.00 0.00 196.25 197.60 13.00 35.00 quote 0.05 0.00 0.00 0.00 0.08 47.00
quote 0.00 0.00 0.00 191.30 192.60 40.00 quote 0.02 0.01 55.00 0.00 0.08 712.00
quote 140.95 0.00 0.00 186.30 187.60 26.00 45.00 quote 0.01 -0.01 3.00 0.00 0.05 95.00
quote 118.95 0.00 0.00 181.30 182.65 20.00 50.00 quote 0.02 0.00 0.00 0.00 0.09 982.00
quote 176.90 0.00 0.00 176.30 177.65 14.00 55.00 quote 0.05 0.00 0.00 0.00 0.05 318.00
quote 112.40 0.00 0.00 171.30 172.65 5.00 60.00 quote 0.04 0.00 0.00 0.01 0.05 1,033
quote 146.70 0.00 0.00 166.35 167.65 1.00 65.00 quote 0.02 -0.01 21.00 0.02 0.03 2,773
quote 88.90 0.00 0.00 161.35 162.70 2.00 70.00 quote 0.06 0.00 0.00 0.02 0.14 492.00
quote 95.65 0.00 0.00 156.35 157.70 52.00 75.00 quote 0.04 0.00 0.00 0.02 0.08 1,567
quote 93.68 0.00 0.00 151.40 152.75 9.00 80.00 quote 0.08 0.00 0.00 0.00 0.14 1,406
quote 78.50 0.00 0.00 146.40 147.75 10.00 85.00 quote 0.13 0.00 0.00 0.01 0.18 553.00
quote 83.85 0.00 0.00 141.45 142.80 5.00 90.00 quote 0.12 -0.01 100.00 0.05 0.21 2,008
quote 139.65 0.00 0.00 136.50 137.80 10.00 95.00 quote 0.16 0.00 0.00 0.03 0.15 491.00
quote 103.72 0.00 0.00 131.50 132.85 322.00 100.00 quote 0.15 -0.05 12.00 0.12 0.27 2,149
quote 99.41 0.00 0.00 126.55 127.90 5.00 105.00 quote 0.22 0.04 1.00 0.10 0.31 614.00
quote 80.86 0.00 0.00 121.60 122.95 52.00 110.00 quote 0.27 0.00 0.00 0.15 0.36 1,977
quote 98.09 0.00 0.00 116.70 118.00 40.00 115.00 quote 0.36 0.00 0.00 0.21 0.42 603.00
quote 107.62 0.00 0.00 111.75 113.05 135.00 120.00 quote 0.43 0.01 2.00 0.29 0.49 6,429
quote 104.20 0.00 0.00 106.80 108.15 7.00 125.00 quote 0.53 0.00 1.00 0.37 0.58 1,903
quote 96.33 0.00 0.00 101.90 103.30 68.00 130.00 quote 0.59 -0.10 6.00 0.47 0.60 3,352
quote 73.65 0.00 0.00 97.05 98.40 122.00 135.00 quote 0.81 0.00 0.00 0.59 0.71 2,444
quote 86.50 0.00 0.00 92.25 93.55 274.00 140.00 quote 0.92 0.00 0.00 0.73 0.87 1,841
quote 90.65 0.00 0.00 87.45 88.75 145.00 145.00 quote 1.18 0.00 0.00 0.91 1.05 1,624
quote 80.45 -2.07 1.00 82.75 83.85 1,928 150.00 quote 1.31 -0.09 2.00 1.12 1.23 5,349
quote 78.20 0.00 0.00 77.90 79.20 1,319 155.00 quote 1.84 0.00 0.00 1.37 1.64 2,976
quote 71.20 2.00 12.00 73.40 74.15 944.00 160.00 quote 1.85 -0.23 31.00 1.67 1.79 5,009
quote 68.55 0.00 0.00 68.65 69.65 1,140 165.00 quote 2.20 -0.35 11.00 2.03 2.17 3,805
quote 63.39 4.69 4.00 64.10 65.05 2,327 170.00 quote 2.56 -0.44 24.00 2.45 2.59 6,651
quote 57.29 2.59 1.00 59.70 60.60 1,002 175.00 quote 3.21 -0.79 111.00 3.00 3.10 4,577
quote 56.15 5.19 10.00 55.35 56.45 4,987 180.00 quote 3.70 -0.50 208.00 3.55 3.80 5,122
quote 45.75 0.00 0.00 51.05 52.15 2,442 185.00 quote 4.55 -0.58 171.00 4.25 4.50 4,824
quote 45.75 3.25 24.00 46.70 47.70 18,627 190.00 quote 5.20 -0.95 114.00 5.05 5.25 10,776
quote 41.45 2.55 3.00 42.85 43.95 3,871 195.00 quote 6.25 -0.88 187.00 6.00 6.30 2,647
quote 38.80 3.80 22.00 39.05 39.65 7,631 200.00 quote 7.50 -0.90 164.00 7.10 7.40 5,294
quote 34.42 4.03 7.00 35.20 36.30 2,223 205.00 quote 9.06 -0.84 76.00 8.35 8.70 2,853
quote 31.20 2.62 25.00 31.70 32.55 6,743 210.00 quote 10.70 -1.50 6.00 9.75 10.10 2,592
quote 28.71 3.64 26.00 28.50 28.90 5,144 215.00 quote 11.75 -2.10 51.00 11.40 11.70 2,139
quote 25.05 2.75 54.00 25.25 25.75 4,345 220.00 quote 13.50 -2.04 216.00 13.15 13.50 3,077
quote 22.55 3.80 64.00 22.00 22.70 4,201 225.00 quote 15.58 -2.99 250.00 15.10 15.50 943.00
quote 19.69 3.69 267.00 19.50 19.85 5,085 230.00 quote 17.30 -2.40 118.00 17.30 17.70 1,412
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 17.10 2.65 76.00 16.85 17.25 1,702 235.00 quote 23.10 0.00 0.00 19.70 20.10 269.00
quote 14.60 2.25 921.00 14.50 14.90 7,046 240.00 quote 26.35 0.00 0.00 22.30 22.75 1,147
quote 12.15 2.15 418.00 12.30 12.70 2,398 245.00 quote 28.20 0.00 0.00 25.15 25.70 250.00
quote 10.35 2.00 262.00 10.45 10.75 6,959 250.00 quote 29.10 -3.35 6.00 28.20 28.65 214.00
quote 8.50 1.30 37.00 8.80 9.05 1,639 255.00 quote 34.45 0.00 0.00 31.45 32.00 77.00
quote 7.45 1.56 256.00 7.25 7.55 1,329 260.00 quote 36.18 1.38 1.00 34.70 35.55 100.00
quote 6.16 1.51 46.00 6.00 6.30 1,835 265.00 quote 47.94 0.00 0.00 38.40 39.40 1.00
quote 5.10 1.30 88.00 4.90 5.20 3,304 270.00 quote 48.10 0.00 0.00 42.30 43.55 1.00
quote 4.15 0.85 39.00 4.05 4.40 3,253 275.00 quote 48.47 0.00 0.00 46.40 47.60 17.00
quote 3.35 0.80 237.00 3.30 3.50 1,292 280.00 quote 58.00 0.00 0.00 50.65 51.80 2.00
quote 2.67 0.41 5.00 2.71 2.99 457.00 285.00 quote 91.35 0.00 0.00 55.00 56.25
quote 2.14 0.32 1.00 2.25 2.48 479.00 290.00 quote 56.86 0.00 0.00 59.50 60.70 2.00
quote 1.69 0.18 3.00 1.85 2.07 658.00 295.00 quote 0.00 0.00 0.00 64.10 65.40
quote 1.54 0.34 210.00 1.58 1.73 3,137 300.00 quote 63.10 0.00 0.00 68.75 70.10 7.00
quote 1.11 0.04 20.00 1.28 1.47 423.00 305.00 quote 0.00 0.00 0.00 73.50 74.85
quote 1.15 0.22 8.00 1.06 1.20 610.00 310.00 quote 95.60 0.00 0.00 78.30 79.65
quote 0.90 0.13 12.00 0.91 1.00 399.00 315.00 quote 0.00 0.00 0.00 83.15 84.45
quote 0.81 0.13 85.00 0.80 0.90 1,211 320.00 quote 0.00 0.00 0.00 88.10 89.35
quote 0.63 0.05 10.00 0.51 0.70 330.00 330.00 quote 0.00 0.00 0.00 97.80 99.20
quote 0.45 -0.08 31.00 0.48 0.59 286.00 340.00 quote 0.00 0.00 0.00 107.70 109.10
quote 0.41 0.00 55.00 0.39 0.49 88.00 350.00 quote 0.00 0.00 0.00 117.60 119.00

November, 2020 Options

Hide
CALLS PUTS
Expires November 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 101.60 0.00 0.00 156.60 157.95 1.00 75.00 quote 0.19 0.00 0.00 0.07 0.27 508.00
quote 113.55 0.00 0.00 151.65 153.00 4.00 80.00 quote 0.25 0.00 0.00 0.11 0.31 494.00
quote 72.38 0.00 0.00 146.70 148.05 3.00 85.00 quote 0.25 0.00 0.00 0.16 0.36 220.00
quote 82.00 0.00 0.00 141.80 143.15 1.00 90.00 quote 0.25 0.00 0.00 0.22 0.43 412.00
quote 59.10 0.00 0.00 136.85 138.20 29.00 95.00 quote 0.77 0.00 0.00 0.30 0.50 178.00
quote 105.05 0.00 0.00 131.95 133.20 93.00 100.00 quote 0.55 0.00 0.00 0.38 0.59 423.00
quote 61.70 0.00 0.00 127.10 128.45 1.00 105.00 quote 1.30 0.00 0.00 0.49 0.69 918.00
quote 57.10 0.00 0.00 122.20 123.45 183.00 110.00 quote 0.76 0.00 0.00 0.61 0.81 212.00
quote 77.40 0.00 0.00 117.35 118.60 57.00 115.00 quote 0.85 0.00 0.00 0.75 0.96 155.00
quote 109.00 0.00 0.00 112.55 113.80 161.00 120.00 quote 1.03 0.00 0.00 0.91 1.12 173.00
quote 106.37 0.00 0.00 107.75 109.00 119.00 125.00 quote 1.20 0.00 0.00 1.12 1.32 513.00
quote 107.70 0.00 0.00 103.20 104.25 248.00 130.00 quote 1.64 0.00 0.00 1.35 1.55 486.00
quote 94.50 0.00 0.00 98.30 99.60 74.00 135.00 quote 1.76 -0.18 1.00 1.59 1.83 1,150
quote 91.80 0.00 0.00 93.65 94.90 397.00 140.00 quote 2.16 -0.20 2.00 1.89 2.15 683.00
quote 89.00 0.00 0.00 89.00 90.20 517.00 145.00 quote 2.50 -0.01 1.00 2.24 2.51 964.00
quote 81.20 0.00 0.00 84.40 85.65 162.00 150.00 quote 3.00 -0.15 10.00 2.65 2.93 2,523
quote 67.00 0.00 0.00 79.95 81.05 490.00 155.00 quote 3.30 -0.47 3.00 3.10 3.35 604.00
quote 69.21 0.00 5.00 75.50 76.65 400.00 160.00 quote 3.97 -0.49 6.00 3.50 3.85 1,089
quote 72.87 0.00 0.00 71.15 72.25 554.00 165.00 quote 4.65 -0.55 52.00 4.30 4.50 730.00
quote 66.17 4.67 2.00 66.90 67.95 1,348 170.00 quote 5.40 -0.35 5.00 5.00 5.25 2,431
quote 62.12 0.00 0.00 62.60 63.75 849.00 175.00 quote 6.29 0.19 10.00 5.65 6.10 1,025
quote 58.08 4.90 2.00 58.50 59.65 690.00 180.00 quote 7.09 -0.41 7.00 6.55 7.00 1,281
quote 52.40 -9.93 1.00 54.55 55.65 887.00 185.00 quote 8.15 -0.67 3.00 7.70 8.00 1,343
quote 49.57 3.59 7.00 50.65 51.60 605.00 190.00 quote 9.41 -0.69 1.00 8.70 9.05 787.00
quote 44.62 -4.94 2.00 46.90 48.00 1,358 195.00 quote 10.53 -0.97 3.00 9.90 10.35 606.00
quote 41.34 2.04 2.00 43.25 44.00 1,228 200.00 quote 11.95 -1.04 106.00 11.25 11.65 2,020
quote 38.72 3.82 4.00 39.80 40.55 1,021 205.00 quote 13.73 -1.32 2.00 12.70 13.15 393.00
quote 37.55 5.25 3.00 36.65 37.45 994.00 210.00 quote 15.19 -1.47 116.00 14.40 14.80 2,270
quote 31.65 2.45 2.00 33.25 34.15 445.00 215.00 quote 17.90 0.00 5.00 16.05 16.60 240.00
quote 28.50 0.95 1.00 30.15 31.10 938.00 220.00 quote 18.50 -1.80 10.00 17.95 18.55 302.00
quote 26.90 2.42 70.00 27.30 28.20 986.00 225.00 quote 20.40 -2.60 53.00 20.05 20.60 96.00
quote 25.05 3.79 37.00 24.75 25.25 1,351 230.00 quote 25.95 0.00 0.00 22.35 22.90 122.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 22.55 3.55 26.00 22.20 22.70 647.00 235.00 quote 28.17 0.00 0.00 24.65 25.40 91.00
quote 20.15 2.53 108.00 19.70 20.35 801.00 240.00 quote 31.69 0.00 0.00 27.25 28.00 93.00
quote 17.25 1.65 9.00 17.45 18.10 519.00 245.00 quote 32.81 0.00 0.00 30.00 30.85 49.00
quote 16.01 2.85 105.00 15.45 16.10 945.00 250.00 quote 34.74 0.00 0.00 32.90 33.80 38.00
quote 13.10 1.65 2.00 13.70 14.20 321.00 255.00 quote 37.25 0.00 0.00 36.05 36.90 12.00
quote 12.25 2.30 7.00 11.90 12.35 324.00 260.00 quote 43.55 0.00 0.00 39.30 40.05 7.00
quote 9.58 0.83 2.00 10.50 10.95 869.00 265.00 quote 41.55 0.00 0.00 42.75 43.70 5.00
quote 8.65 1.15 23.00 9.10 9.40 520.00 270.00 quote 48.24 0.00 0.00 46.40 47.30 14.00
quote 6.55 0.00 1.00 7.85 8.35 353.00 275.00 quote 0.00 0.00 0.00 50.15 51.15
quote 6.75 0.75 247.00 6.85 7.30 376.00 280.00 quote 53.55 0.00 0.00 54.10 55.20 11.00
quote 4.85 0.00 0.00 5.90 6.35 90.00 285.00 quote 57.47 0.00 0.00 58.15 59.15 1.00
quote 4.20 0.00 0.00 5.15 5.50 1,374 290.00 quote 0.00 0.00 0.00 62.30 63.35
quote 4.24 0.62 2.00 4.40 4.80 345.00 295.00 quote 82.68 0.00 0.00 66.60 67.80 12.00
quote 3.73 0.48 15.00 3.90 4.15 780.00 300.00 quote 73.17 0.00 0.00 70.95 72.20 2.00
quote 2.77 0.34 27.00 2.92 3.30 513.00 310.00 quote 0.00 0.00 0.00 79.95 81.20
quote 1.92 0.00 0.00 2.21 2.41 395.00 320.00 quote 0.00 0.00 0.00 89.25 90.55
quote 1.65 0.18 2.00 1.63 1.88 472.00 330.00 quote 0.00 0.00 0.00 98.75 100.05
quote 1.28 0.12 11.00 1.25 1.50 34.00 340.00 quote 0.00 0.00 0.00 108.35 109.70
quote 1.05 -0.03 12.00 1.01 1.29 25.00 350.00 quote 0.00 0.00 0.00 118.10 119.45

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 138.00 0.00 0.00 156.70 158.05 1.00 75.00 quote 0.20 0.00 0.00 0.13 0.33 22.00
quote 0.00 0.00 0.00 151.75 153.10 80.00 quote 0.41 0.00 0.00 0.18 0.38 200.00
quote 0.00 0.00 0.00 146.85 148.15 85.00 quote 0.40 0.00 0.00 0.25 0.45 122.00
quote 0.00 0.00 0.00 141.95 143.25 90.00 quote 0.55 0.00 0.00 0.32 0.53 284.00
quote 0.00 0.00 0.00 137.00 138.35 95.00 quote 0.55 0.00 0.00 0.42 0.62 4.00
quote 130.03 4.27 1.00 132.15 133.45 96.00 100.00 quote 0.60 0.00 0.00 0.53 0.73 231.00
quote 96.95 0.00 0.00 127.30 128.60 1.00 105.00 quote 0.85 0.00 0.00 0.66 0.86 12.00
quote 0.00 0.00 0.00 122.45 123.80 110.00 quote 0.93 0.00 0.00 0.81 1.01 234.00
quote 0.00 0.00 0.00 117.65 118.95 115.00 quote 0.96 0.00 0.00 0.98 1.18 17.00
quote 96.36 0.00 0.00 112.85 114.20 52.00 120.00 quote 1.35 -0.10 1.00 1.18 1.38 90.00
quote 69.42 0.00 0.00 108.10 109.45 1.00 125.00 quote 1.53 0.00 0.00 1.41 1.61 210.00
quote 75.00 0.00 0.00 103.40 104.70 8.00 130.00 quote 2.04 0.00 0.00 1.68 1.91 53.00
quote 95.70 0.00 10.00 98.75 99.95 10.00 135.00 quote 2.13 0.00 0.00 2.03 2.19 59.00
quote 46.50 0.00 0.00 94.15 95.40 2.00 140.00 quote 2.48 -0.22 108.00 2.33 2.54 170.00
quote 0.00 0.00 0.00 89.55 90.85 145.00 quote 3.15 -0.15 1.00 2.74 2.96 687.00
quote 82.60 0.00 0.00 85.00 86.20 42.00 150.00 quote 3.60 -0.40 10.00 3.15 3.45 265.00
quote 74.13 0.00 0.00 80.55 81.75 9.00 155.00 quote 3.43 0.00 0.00 3.75 4.00 34.00
quote 72.05 0.00 0.00 76.15 77.35 23.00 160.00 quote 4.80 -0.34 1.00 4.40 4.65 281.00
quote 65.45 0.00 0.00 71.90 73.00 27.00 165.00 quote 5.60 0.00 0.00 5.05 5.25 190.00
quote 62.30 0.00 0.00 67.65 68.80 27.00 170.00 quote 5.98 -0.94 52.00 5.75 6.05 255.00
quote 59.54 0.00 0.00 63.65 64.70 65.00 175.00 quote 7.21 -0.52 10.00 6.55 6.95 214.00
quote 55.00 0.00 0.00 59.50 60.65 50.00 180.00 quote 8.15 0.15 7.00 7.55 7.95 422.00
quote 51.91 0.00 0.00 55.55 56.70 112.00 185.00 quote 9.10 -1.20 2.00 8.65 9.05 92.00
quote 49.55 0.00 0.00 51.75 52.90 394.00 190.00 quote 10.45 -0.85 7.00 9.80 10.20 243.00
quote 45.89 0.00 0.00 48.10 49.20 890.00 195.00 quote 12.75 0.00 0.00 11.00 11.45 179.00
quote 42.53 2.40 5.00 44.60 45.55 799.00 200.00 quote 13.15 -1.35 80.00 12.45 12.85 664.00
quote 37.05 0.00 0.00 41.10 41.90 645.00 205.00 quote 16.12 0.00 0.00 13.95 14.35 604.00
quote 35.10 0.00 0.00 37.95 38.80 1,269 210.00 quote 16.20 -1.80 2.00 15.60 16.10 740.00
quote 32.30 1.80 2.00 34.60 35.60 518.00 215.00 quote 18.60 -1.30 10.00 17.40 17.90 314.00
quote 31.00 3.00 6.00 31.60 32.55 570.00 220.00 quote 20.30 -0.27 3.00 19.30 19.85 159.00
quote 28.85 4.40 10.00 28.90 29.60 218.00 225.00 quote 24.00 0.00 0.00 21.45 22.00 111.00
quote 26.00 2.40 34.00 26.10 26.75 321.00 230.00 quote 27.35 0.00 0.00 23.65 24.30 45.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 22.80 1.85 1.00 23.65 24.15 375.00 235.00 quote 29.35 0.00 0.00 26.25 26.75 214.00
quote 21.11 3.11 7.00 21.30 21.80 349.00 240.00 quote 31.79 0.00 0.00 28.75 29.45 32.00
quote 16.90 1.15 1.00 18.95 19.55 1,130 245.00 quote 29.00 0.00 0.00 31.40 32.25 4.00
quote 17.20 2.65 45.00 16.85 17.60 561.00 250.00 quote 33.15 0.00 0.00 34.30 35.20 22.00
quote 13.90 -0.05 16.00 14.90 15.45 92.00 255.00 quote 43.50 0.00 0.00 37.40 38.00 6.00
quote 12.89 2.09 2.00 13.20 13.85 154.00 260.00 quote 38.72 0.00 0.00 40.60 41.50 21.00
quote 11.40 1.20 4.00 11.75 12.30 153.00 265.00 quote 0.00 0.00 0.00 44.05 44.90
quote 10.32 1.37 9.00 10.25 10.75 281.00 270.00 quote 51.58 0.00 0.00 47.60 48.50 1.00
quote 7.15 0.00 0.00 9.05 9.45 146.00 275.00 quote 0.00 0.00 0.00 51.30 52.25
quote 7.71 1.21 12.00 7.90 8.35 108.00 280.00 quote 0.00 0.00 0.00 55.15 56.15
quote 5.91 0.11 6.00 6.00 6.50 198.00 290.00 quote 60.31 0.00 0.00 63.20 64.25 55.00
quote 4.75 0.95 14.00 4.60 4.95 609.00 300.00 quote 69.15 0.00 0.00 71.75 72.85 5.00
quote 3.15 0.00 0.00 3.50 3.80 55.00 310.00 quote 77.15 0.00 0.00 80.60 81.65 20.00
quote 2.66 0.17 6.00 2.70 2.98 312.00 320.00 quote 0.00 0.00 0.00 89.75 90.85
quote 2.08 0.27 2.00 2.08 2.31 104.00 330.00 quote 0.00 0.00 0.00 99.15 100.40
quote 1.65 0.18 4.00 1.62 1.87 191.00 340.00 quote 0.00 0.00 0.00 108.65 110.00
quote 1.36 0.16 17.00 1.28 1.46 187.00 350.00 quote 0.00 0.00 0.00 118.35 119.70

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 226.35 -1.02 1.00 226.05 227.85 1,000 5.00 quote 0.01 0.00 1,629 0.00 0.01 5,074
quote 161.15 0.00 0.00 221.10 222.85 106.00 10.00 quote 0.02 0.00 0.00 0.00 0.08 865.00
quote 148.35 0.00 0.00 216.15 217.85 40.00 15.00 quote 0.02 0.00 0.00 0.00 0.01 457.00
quote 177.00 0.00 0.00 211.15 212.85 15.00 20.00 quote 0.02 0.00 0.00 0.00 0.01 970.00
quote 184.45 0.00 0.00 206.20 207.85 2.00 25.00 quote 0.02 0.00 0.00 0.02 0.07 823.00
quote 181.56 0.00 0.00 201.25 202.85 24.00 30.00 quote 0.04 0.01 299.00 0.01 0.05 4,913
quote 197.46 0.00 0.00 196.30 197.85 97.00 35.00 quote 0.04 0.00 1.00 0.00 0.12 1,443
quote 137.90 0.00 0.00 191.35 192.90 40.00 40.00 quote 0.05 0.00 0.00 0.01 0.12 1,681
quote 0.00 0.00 0.00 186.35 187.90 45.00 quote 0.08 0.00 0.00 0.00 0.19 988.00
quote 108.20 0.00 0.00 181.45 182.75 201.00 50.00 quote 0.10 0.00 0.00 0.05 0.21 2,253
quote 140.19 0.00 0.00 176.50 177.95 37.00 55.00 quote 0.08 0.00 2.00 0.03 0.23 420.00
quote 151.30 0.00 0.00 171.55 173.00 184.00 60.00 quote 0.15 0.00 0.00 0.06 0.26 288.00
quote 107.35 0.00 0.00 166.65 168.05 28.00 65.00 quote 0.27 0.00 0.00 0.09 0.30 517.00
quote 134.60 0.00 0.00 161.70 163.10 268.00 70.00 quote 0.25 0.00 0.00 0.14 0.34 955.00
quote 151.25 0.00 0.00 156.80 158.15 127.00 75.00 quote 0.31 0.00 0.00 0.25 0.39 560.00
quote 140.20 0.00 0.00 151.90 153.25 110.00 80.00 quote 0.35 0.00 0.00 0.26 0.46 1,419
quote 88.05 0.00 0.00 146.95 148.35 127.00 85.00 quote 0.41 0.00 0.00 0.34 0.54 399.00
quote 136.05 0.00 0.00 142.10 143.45 1,712 90.00 quote 0.58 -0.02 1.00 0.43 0.64 2,087
quote 115.70 0.00 0.00 137.20 138.55 492.00 95.00 quote 0.61 0.00 0.00 0.54 0.75 671.00
quote 129.75 -0.55 1.00 132.40 133.70 2,586 100.00 quote 0.86 0.00 0.00 0.67 0.85 8,805
quote 110.00 0.00 0.00 127.50 128.85 1,652 105.00 quote 0.90 -0.10 24.00 0.83 1.03 1,613
quote 120.50 -8.48 1.00 122.70 124.05 3,236 110.00 quote 1.19 0.00 12.00 1.00 1.20 3,362
quote 105.00 0.00 0.00 117.90 119.25 477.00 115.00 quote 1.28 0.00 0.00 1.20 1.40 1,284
quote 110.70 0.00 0.00 113.15 114.50 1,585 120.00 quote 1.65 0.03 10.00 1.43 1.66 6,063
quote 105.95 -1.90 2.00 108.45 109.80 396.00 125.00 quote 1.95 -0.12 10.00 1.70 1.90 5,855
quote 104.57 6.97 5.00 103.80 105.10 882.00 130.00 quote 2.39 0.00 0.00 2.01 2.21 9,470
quote 95.00 0.00 0.00 99.15 100.50 626.00 135.00 quote 2.58 -0.09 507.00 2.33 2.56 18,318
quote 92.38 -10.62 1.00 94.55 95.90 2,016 140.00 quote 2.84 -0.46 11.00 2.80 2.95 6,980
quote 97.95 0.00 0.00 90.00 91.35 903.00 145.00 quote 3.31 -0.73 3.00 3.20 3.40 3,699
quote 86.00 4.55 7.00 85.50 86.90 3,762 150.00 quote 3.85 -0.40 27.00 3.70 3.95 10,318
quote 80.36 0.00 0.00 81.15 82.45 1,945 155.00 quote 4.56 -0.53 7.00 4.30 4.60 6,521
quote 74.30 3.05 2.00 76.85 78.10 2,263 160.00 quote 5.20 -0.39 17.00 4.95 5.20 8,308
quote 70.22 0.00 0.00 72.70 73.60 1,363 165.00 quote 6.11 -0.14 18.00 5.60 5.90 4,758
quote 69.01 4.21 14.00 68.45 69.65 5,314 170.00 quote 6.80 -0.50 25.00 6.40 6.80 10,749
quote 60.20 0.00 0.00 64.40 65.60 2,791 175.00 quote 7.85 -0.35 6.00 7.30 7.75 5,800
quote 60.10 3.45 2.00 60.45 61.60 11,129 180.00 quote 9.05 -0.30 58.00 8.35 8.70 11,678
quote 55.35 2.75 2.00 56.55 57.70 3,779 185.00 quote 10.24 -0.56 2.00 9.45 9.85 7,384
quote 48.09 0.00 0.00 52.90 53.95 5,301 190.00 quote 11.38 -0.52 12.00 10.65 11.10 6,399
quote 50.00 4.17 15.00 49.20 50.30 3,690 195.00 quote 12.45 -1.20 8.00 12.00 12.45 3,917
quote 46.30 4.91 26.00 45.70 46.65 12,774 200.00 quote 14.00 -1.20 5.00 13.45 13.90 6,317
quote 42.32 3.47 12.00 42.30 43.15 5,248 205.00 quote 15.61 -1.09 15.00 15.00 15.50 2,148
quote 38.90 4.55 2.00 39.25 40.00 6,011 210.00 quote 17.18 -1.42 44.00 16.80 17.20 3,477
quote 35.55 2.87 13.00 35.90 36.80 2,673 215.00 quote 19.50 -2.10 2.00 18.55 19.05 1,357
quote 33.65 3.60 80.00 32.90 33.65 5,431 220.00 quote 21.26 -1.74 9.00 20.50 21.05 2,698
quote 30.10 3.33 31.00 30.10 30.70 3,724 225.00 quote 23.00 -1.90 5.00 22.60 23.10 757.00
quote 27.80 3.55 242.00 27.55 28.05 8,330 230.00 quote 26.84 -0.46 11.00 25.00 25.50 1,438
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 25.30 2.79 31.00 24.85 25.45 1,077 235.00 quote 30.22 0.00 0.00 27.40 28.00 533.00
quote 23.00 3.02 117.00 22.45 23.20 6,171 240.00 quote 30.64 -2.56 7.00 29.90 30.65 2,239
quote 18.14 0.00 0.00 20.30 21.00 1,532 245.00 quote 36.80 0.00 0.00 32.75 33.40 244.00
quote 18.15 1.80 29.00 18.15 18.75 5,225 250.00 quote 38.85 0.00 0.00 35.65 36.35 253.00
quote 16.12 2.12 10.00 16.25 16.80 3,403 255.00 quote 43.00 0.00 0.00 38.55 39.35 74.00
quote 14.70 2.65 32.00 14.50 15.20 4,093 260.00 quote 47.00 0.00 0.00 41.75 42.70 165.00
quote 12.56 1.96 82.00 12.85 13.55 3,005 265.00 quote 109.75 0.00 0.00 45.15 46.00 45.00
quote 11.22 1.39 14.00 11.50 12.00 2,008 270.00 quote 52.00 0.00 0.00 48.65 49.70 155.00
quote 9.95 1.23 43.00 10.15 10.70 894.00 275.00 quote 73.18 0.00 0.00 52.30 53.35 58.00
quote 8.60 0.70 4.00 9.00 9.45 2,220 280.00 quote 70.05 0.00 0.00 56.10 57.20 10.00
quote 7.35 0.37 5.00 7.90 8.25 1,193 285.00 quote 62.95 -74.05 10.00 60.00 60.90 35.00
quote 5.86 0.00 0.00 6.95 7.45 1,109 290.00 quote 65.41 2.41 15.00 64.05 65.20 43.00
quote 6.10 0.10 1.00 6.15 6.60 1,293 295.00 quote 82.90 0.00 0.00 68.10 69.40 11.00
quote 5.50 1.05 98.00 5.40 5.65 5,476 300.00 quote 79.00 0.00 0.00 72.40 73.35 2.00
quote 4.44 0.24 20.00 4.75 5.15 359.00 305.00 quote 94.33 0.00 0.00 76.75 77.95 2.00
quote 4.10 0.40 16.00 4.15 4.55 430.00 310.00 quote 113.60 0.00 0.00 81.15 82.35 8.00
quote 3.56 0.00 0.00 3.65 4.05 1,194 315.00 quote 120.45 0.00 0.00 85.65 86.85
quote 3.30 0.55 47.00 3.25 3.55 1,229 320.00 quote 132.60 0.00 0.00 90.20 91.45 1.00
quote 3.05 0.53 8.00 2.98 3.15 12,092 325.00 quote 127.13 0.00 0.00 94.80 95.90 2.00
quote 2.48 0.18 12.00 2.54 2.80 411.00 330.00 quote 0.00 0.00 0.00 99.45 100.80
quote 2.31 0.00 0.00 2.24 2.50 509.00 335.00 quote 0.00 0.00 0.00 104.20 105.55
quote 2.00 0.22 41.00 2.00 2.22 455.00 340.00 quote 0.00 0.00 0.00 108.95 110.30
quote 1.62 0.00 0.00 1.78 1.95 499.00 345.00 quote 0.00 0.00 0.00 113.75 114.95
quote 1.55 0.10 396.00 1.58 1.82 4,022 350.00 quote 146.55 0.00 0.00 118.55 119.90 8.00
quote 1.39 0.39 200.00 1.41 1.50 2,263 355.00 quote 144.55 0.00 0.00 123.40 124.75

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 225.85 228.10 5.00 quote 0.01 0.00 0.00 0.00 0.03 180.00
quote 169.40 0.00 0.00 220.90 223.10 2.00 10.00 quote 0.02 0.00 0.00 0.00 0.11 26.00
quote 0.00 0.00 0.00 215.95 218.10 15.00 quote 0.02 0.00 0.00 0.00 0.12 151.00
quote 0.00 0.00 0.00 211.00 213.10 20.00 quote 0.01 0.00 0.00 0.01 0.13 45.00
quote 154.60 0.00 0.00 206.05 208.10 2.00 25.00 quote 0.35 0.00 0.00 0.00 0.14 45.00
quote 0.00 0.00 0.00 201.10 203.10 30.00 quote 0.05 0.00 0.00 0.00 0.16 29.00
quote 0.00 0.00 0.00 196.15 198.15 35.00 quote 0.17 0.00 0.00 0.00 0.18 45.00
quote 0.00 0.00 0.00 191.20 193.20 40.00 quote 0.08 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 186.30 188.20 45.00 quote 0.18 0.00 0.00 0.02 0.22 172.00
quote 0.00 0.00 0.00 181.35 183.30 50.00 quote 0.20 0.00 0.00 0.04 0.25 213.00
quote 156.13 0.00 0.00 176.40 178.35 1.00 55.00 quote 0.30 0.00 0.00 0.08 0.28 178.00
quote 0.00 0.00 0.00 171.45 173.40 60.00 quote 0.24 0.00 0.00 0.12 0.33 278.00
quote 0.00 0.00 0.00 166.55 168.50 65.00 quote 0.25 0.00 0.00 0.18 0.38 85.00
quote 102.98 0.00 0.00 161.65 163.60 4.00 70.00 quote 0.39 0.00 0.00 0.24 0.45 466.00
quote 151.45 0.00 0.00 156.75 158.70 7.00 75.00 quote 0.69 0.00 0.00 0.32 0.53 42.00
quote 80.35 0.00 0.00 151.85 153.80 6.00 80.00 quote 1.13 0.00 0.00 0.42 0.63 20.00
quote 101.40 0.00 0.00 147.00 148.95 3.00 85.00 quote 0.89 0.00 0.00 0.53 0.74 37.00
quote 73.45 0.00 0.00 142.15 144.10 10.00 90.00 quote 0.75 0.00 0.00 0.66 0.86 225.00
quote 86.96 0.00 0.00 137.35 139.30 1.00 95.00 quote 4.55 0.00 0.00 0.81 1.02 41.00
quote 130.30 1.80 40.00 132.55 134.25 145.00 100.00 quote 0.98 0.00 0.00 0.99 1.20 87.00
quote 121.65 0.00 0.00 127.75 129.70 7.00 105.00 quote 1.90 0.00 0.00 1.19 1.40 122.00
quote 126.48 0.00 0.00 123.00 124.95 36.00 110.00 quote 1.60 0.00 0.00 1.42 1.66 128.00
quote 81.50 0.00 0.00 118.30 120.25 20.00 115.00 quote 1.80 0.00 0.00 1.69 1.90 209.00
quote 122.10 0.00 0.00 113.65 115.60 6.00 120.00 quote 2.09 0.00 0.00 1.99 2.21 519.00
quote 103.60 0.00 0.00 109.05 111.00 6.00 125.00 quote 3.15 0.00 0.00 2.32 2.56 539.00
quote 108.65 0.00 0.00 104.45 106.40 100.00 130.00 quote 4.85 0.00 0.00 2.71 2.95 472.00
quote 65.50 0.00 0.00 99.95 101.85 26.00 135.00 quote 3.40 0.00 0.00 3.15 3.45 690.00
quote 91.80 0.00 0.00 95.45 97.35 276.00 140.00 quote 4.10 0.21 7.00 3.70 4.00 443.00
quote 87.15 0.00 0.00 91.05 92.95 130.00 145.00 quote 4.59 0.00 0.00 4.20 4.60 193.00
quote 84.79 -5.96 1.00 86.70 88.60 690.00 150.00 quote 5.60 0.00 0.00 4.85 5.20 1,170
quote 81.00 0.00 0.00 82.60 84.10 212.00 155.00 quote 5.58 0.00 0.00 5.55 5.90 3,012
quote 74.25 0.00 0.00 78.35 79.90 763.00 160.00 quote 7.45 0.00 0.00 6.45 6.70 3,289
quote 77.20 0.00 0.00 74.25 75.75 1,077 165.00 quote 7.65 -0.15 1.00 7.20 7.65 571.00
quote 69.00 0.15 40.00 70.25 71.75 1,175 170.00 quote 8.35 0.00 0.00 8.15 8.65 1,556
quote 70.04 0.00 0.00 66.40 67.85 507.00 175.00 quote 10.05 0.00 0.00 9.25 9.65 1,353
quote 60.80 2.09 1.00 62.55 64.00 2,443 180.00 quote 11.60 0.00 0.00 10.40 11.00 2,677
quote 55.20 0.00 0.00 59.10 60.00 2,070 185.00 quote 12.60 0.00 0.00 11.65 12.20 1,846
quote 51.33 0.00 1.00 55.25 56.55 412.00 190.00 quote 13.75 -0.66 39.00 13.00 13.60 371.00
quote 52.49 4.59 5.00 51.75 53.15 1,341 195.00 quote 15.25 -1.15 42.00 14.50 15.10 1,622
quote 48.03 5.06 4.00 48.40 49.65 973.00 200.00 quote 16.95 -1.35 41.00 16.05 16.70 877.00
quote 42.00 4.50 4.00 42.05 43.20 692.00 210.00 quote 20.65 -1.45 35.00 19.55 20.20 258.00
quote 36.10 2.76 11.00 36.40 37.25 1,545 220.00 quote 25.80 0.00 0.00 23.60 24.30 205.00
quote 30.69 3.69 15.00 31.05 31.80 442.00 230.00 quote 30.60 0.00 0.00 28.15 28.90 183.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 25.75 3.20 16.00 26.00 26.95 1,026 240.00 quote 34.46 1.61 20.00 33.20 34.05 74.00
quote 21.50 2.20 16.00 21.75 22.60 3,423 250.00 quote 39.35 0.00 0.00 38.85 39.80 45.00
quote 17.91 1.46 12.00 18.15 18.90 921.00 260.00 quote 50.76 0.00 0.00 44.95 46.15 33.00
quote 14.25 1.45 1.00 14.80 15.55 298.00 270.00 quote 53.00 0.00 0.00 51.70 52.95 2.00
quote 11.75 0.03 15.00 12.05 12.70 1,015 280.00 quote 0.00 0.00 0.00 58.90 60.05
quote 9.43 0.98 2.00 9.55 10.40 333.00 290.00 quote 0.00 0.00 0.00 66.50 67.95
quote 7.05 0.00 0.00 7.95 8.45 1,077 300.00 quote 153.73 0.00 0.00 74.60 76.05 1.00
quote 6.40 0.78 6.00 6.40 6.85 133.00 310.00 quote 88.39 0.00 0.00 83.00 84.50 1.00
quote 4.95 0.25 1.00 5.15 5.55 256.00 320.00 quote 0.00 0.00 0.00 91.75 93.20
quote 4.05 0.48 10.00 4.15 4.50 350.00 330.00 quote 119.50 0.00 0.00 100.65 102.30
quote 3.30 0.25 1.00 3.35 3.70 60.00 340.00 quote 0.00 0.00 0.00 109.95 111.50
quote 2.76 0.23 14.00 2.76 3.05 25.00 350.00 quote 0.00 0.00 0.00 119.20 121.10

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 198.90 0.00 0.00 225.55 228.45 17.00 5.00 quote 0.01 0.00 0.00 0.00 0.03 121.00
quote 194.00 0.00 0.00 220.60 223.45 499.00 10.00 quote 0.03 0.00 0.00 0.01 0.10 1,007
quote 164.90 0.00 0.00 215.65 218.45 343.00 15.00 quote 0.03 0.00 0.00 0.02 0.12 152.00
quote 141.15 0.00 0.00 210.70 213.45 2.00 20.00 quote 0.09 0.00 0.00 0.01 0.13 140.00
quote 184.69 0.00 0.00 205.80 208.45 684.00 25.00 quote 0.06 0.00 0.00 0.02 0.16 197.00
quote 175.51 0.00 0.00 200.90 203.50 345.00 30.00 quote 0.15 0.00 0.00 0.00 0.18 222.00
quote 149.01 0.00 0.00 196.00 198.55 1.00 35.00 quote 0.17 0.00 0.00 0.05 0.21 331.00
quote 121.45 0.00 0.00 191.10 193.55 1.00 40.00 quote 0.18 0.00 0.00 0.05 0.23 154.00
quote 0.00 0.00 0.00 186.20 188.60 45.00 quote 0.37 0.00 0.00 0.07 0.27 22.00
quote 134.75 0.00 0.00 181.30 183.65 1.00 50.00 quote 0.25 0.00 0.00 0.13 0.32 117.00
quote 135.40 0.00 0.00 176.40 178.70 55.00 quote 0.30 0.00 0.00 0.17 0.38 2.00
quote 135.30 0.00 0.00 171.55 173.80 1.00 60.00 quote 0.41 0.00 0.00 0.24 0.46 71.00
quote 117.95 0.00 0.00 166.70 168.90 65.00 quote 0.57 0.00 0.00 0.32 0.54 14.00
quote 114.00 0.00 0.00 161.85 163.95 2.00 70.00 quote 1.75 0.00 0.00 0.42 0.63 11.00
quote 126.55 0.00 0.00 157.00 159.10 3.00 75.00 quote 0.61 0.00 0.00 0.54 0.75 29.00
quote 145.85 0.00 0.00 152.20 154.20 7.00 80.00 quote 0.82 0.14 1.00 0.68 0.89 84.00
quote 89.20 0.00 0.00 147.40 149.40 6.00 85.00 quote 0.99 0.00 0.00 0.84 1.05 268.00
quote 115.41 0.00 0.00 142.65 144.60 131.00 90.00 quote 1.20 0.00 0.00 1.03 1.24 405.00
quote 143.00 0.00 0.00 137.90 139.85 255.00 95.00 quote 1.46 0.00 0.00 1.32 1.45 210.00
quote 128.62 0.00 0.00 133.20 135.15 1,494 100.00 quote 1.67 0.00 0.00 1.48 1.69 783.00
quote 71.25 0.00 0.00 128.50 130.45 148.00 105.00 quote 2.00 0.00 0.00 1.76 1.97 435.00
quote 55.95 0.00 0.00 123.85 125.80 143.00 110.00 quote 2.54 0.00 0.00 2.08 2.30 298.00
quote 102.84 0.00 0.00 119.25 121.25 41.00 115.00 quote 2.66 0.00 0.00 2.45 2.66 694.00
quote 116.80 0.00 0.00 114.75 116.65 159.00 120.00 quote 3.05 -0.23 1.00 2.86 3.10 934.00
quote 109.20 0.00 0.00 110.20 112.15 52.00 125.00 quote 3.30 0.00 0.00 3.30 3.60 757.00
quote 88.48 0.00 0.00 105.80 107.70 138.00 130.00 quote 3.85 0.00 0.00 3.85 4.15 520.00
quote 83.87 0.00 0.00 101.35 103.35 14.00 135.00 quote 4.54 0.00 0.00 4.40 4.70 441.00
quote 102.18 0.00 0.00 97.05 99.00 181.00 140.00 quote 6.00 0.00 0.00 5.05 5.35 863.00
quote 81.49 0.00 0.00 92.80 94.75 126.00 145.00 quote 6.50 0.00 0.00 5.75 6.15 318.00
quote 88.00 3.25 19.00 88.75 90.25 1,392 150.00 quote 6.99 -0.51 1.00 6.55 7.25 3,039
quote 86.35 0.00 0.00 84.70 86.15 313.00 155.00 quote 8.00 0.80 1.00 7.40 7.85 2,323
quote 78.40 0.00 0.00 80.60 82.15 358.00 160.00 quote 9.10 0.00 0.00 8.35 9.10 2,768
quote 70.55 0.00 0.00 76.75 78.20 436.00 165.00 quote 10.10 -0.80 1.00 9.40 9.85 850.00
quote 72.90 4.40 10.00 72.85 74.40 687.00 170.00 quote 11.00 -0.69 10.00 10.55 10.95 2,223
quote 66.00 0.00 0.00 69.10 70.65 566.00 175.00 quote 13.00 0.00 0.00 11.80 12.25 547.00
quote 64.70 4.54 21.00 65.50 67.00 1,264 180.00 quote 13.95 -0.20 1.00 13.10 13.70 1,868
quote 61.26 0.00 0.00 62.00 63.30 431.00 185.00 quote 14.90 0.00 0.00 14.55 15.05 294.00
quote 54.50 0.00 0.00 58.55 60.00 605.00 190.00 quote 16.80 0.00 0.00 16.05 16.70 591.00
quote 50.55 0.00 0.00 55.30 56.65 533.00 195.00 quote 19.80 0.00 0.00 17.70 18.40 596.00
quote 51.75 2.93 9.00 52.05 53.25 2,076 200.00 quote 20.00 -1.70 1.00 19.45 20.10 2,719
quote 50.25 5.33 1.00 48.95 50.25 606.00 205.00 quote 22.53 -1.62 10.00 21.30 22.00 252.00
quote 46.00 4.20 1.00 46.00 47.10 1,093 210.00 quote 26.85 0.00 0.00 23.25 24.00 568.00
quote 41.26 1.35 29.00 43.10 44.25 376.00 215.00 quote 25.50 0.00 0.00 25.35 26.05 323.00
quote 38.90 1.45 2.00 40.35 41.60 993.00 220.00 quote 28.80 -1.26 1.00 27.55 28.25 691.00
quote 37.40 2.90 6.00 37.75 38.75 732.00 225.00 quote 33.57 0.00 0.00 29.85 30.55 190.00
quote 35.00 2.50 23.00 35.20 36.25 1,459 230.00 quote 34.75 0.00 0.00 32.25 33.05 229.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 31.20 1.43 1.00 32.80 33.85 390.00 235.00 quote 35.51 -0.43 43.00 34.80 35.60 175.00
quote 29.75 1.90 26.00 30.50 31.60 1,040 240.00 quote 42.00 0.00 0.00 37.45 38.30 145.00
quote 27.40 1.75 2.00 28.35 29.30 530.00 245.00 quote 42.33 0.00 0.00 40.25 41.10 105.00
quote 26.02 2.32 154.00 26.30 27.30 2,968 250.00 quote 44.59 0.00 0.00 43.10 44.10 187.00
quote 21.85 1.95 4.00 22.25 23.35 1,753 260.00 quote 48.86 0.00 0.00 49.25 50.25 287.00
quote 17.45 0.00 0.00 19.15 20.05 1,185 270.00 quote 56.35 -0.54 10.00 55.80 56.90 588.00
quote 15.45 0.00 0.00 16.25 16.95 1,165 280.00 quote 71.20 0.00 0.00 62.80 64.00 881.00
quote 15.25 0.00 0.00 14.95 15.70 621.00 285.00 quote 78.60 0.00 0.00 66.45 67.60 1,047
quote 11.90 0.00 0.00 13.85 14.20 1,007 290.00 quote 77.90 0.00 0.00 70.20 71.45 1,439
quote 11.40 0.00 0.00 12.70 13.30 1,070 295.00 quote 101.10 0.00 0.00 74.05 75.30 2,074
quote 12.00 2.00 19.00 11.60 12.25 1,548 300.00 quote 78.78 0.00 0.00 77.95 79.25 46.00
quote 11.24 0.00 0.00 10.60 11.15 633.00 305.00 quote 110.45 0.00 0.00 81.95 83.45 253.00
quote 9.40 0.00 0.00 9.35 10.25 216.00 310.00 quote 119.85 0.00 0.00 86.05 87.15 19.00
quote 7.75 0.00 0.00 8.95 9.40 162.00 315.00 quote 104.45 0.00 0.00 90.20 91.75 2.00
quote 7.85 -0.15 12.00 8.20 8.65 152.00 320.00 quote 0.00 0.00 0.00 94.45 95.95
quote 6.65 0.00 1.00 7.50 7.95 90.00 325.00 quote 144.50 0.00 0.00 98.75 100.30
quote 6.70 0.00 0.00 6.80 7.30 72.00 330.00 quote 129.14 0.00 0.00 103.10 104.70
quote 6.12 0.00 0.00 6.30 6.75 145.00 335.00 quote 0.00 0.00 0.00 107.50 109.10
quote 5.73 0.00 0.00 5.70 6.15 293.00 340.00 quote 130.40 0.00 0.00 112.00 113.55
quote 5.25 0.00 2.00 5.30 5.65 182.00 345.00 quote 0.00 0.00 0.00 116.50 118.05
quote 4.70 0.20 21.00 4.85 5.25 560.00 350.00 quote 163.35 0.00 0.00 121.05 122.65
quote 4.65 0.00 0.00 4.45 4.80 87.00 355.00 quote 0.00 0.00 0.00 125.65 127.30
quote 3.68 0.00 0.00 4.10 4.45 70.00 360.00 quote 184.85 0.00 0.00 130.30 131.75
quote 3.68 0.38 31.00 3.80 4.10 147.00 365.00 quote 0.00 0.00 0.00 134.95 136.70
quote 3.55 0.39 2.00 3.50 3.80 589.00 370.00 quote 180.47 0.00 0.00 139.65 141.35
quote 3.20 0.15 2.00 3.20 3.50 595.00 375.00 quote 0.00 0.00 0.00 144.25 146.20
quote 3.00 0.40 20.00 3.00 3.30 2,569 380.00 quote 177.85 0.00 0.00 149.00 151.05 2.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 208.15 0.00 0.00 224.80 229.40 7.00 5.00 quote 0.04 0.00 0.00 0.02 0.03 972.00
quote 193.35 0.00 0.00 219.85 224.40 1.00 10.00 quote 0.05 0.00 0.00 0.01 0.08 1,172
quote 136.80 0.00 0.00 214.90 219.40 1.00 15.00 quote 0.05 0.00 0.00 0.01 0.04 157.00
quote 211.90 0.00 0.00 210.05 214.40 13.00 20.00 quote 0.11 0.00 0.00 0.02 0.11 19.00
quote 115.45 0.00 0.00 205.10 209.40 8.00 25.00 quote 0.07 0.00 0.00 0.03 0.15 75.00
quote 141.02 0.00 0.00 200.20 204.80 4.00 30.00 quote 0.18 0.00 0.00 0.03 0.11 262.00
quote 182.36 0.00 0.00 195.30 200.00 1.00 35.00 quote 0.21 0.00 0.00 0.02 0.21 122.00
quote 152.00 0.00 0.00 190.40 195.00 2.00 40.00 quote 0.25 -0.05 14.00 0.15 0.47 415.00
quote 119.60 0.00 0.00 185.50 189.80 8.00 45.00 quote 0.40 0.00 0.00 0.20 0.56 95.00
quote 182.75 0.00 0.00 180.70 184.80 12.00 50.00 quote 0.53 0.00 0.00 0.30 0.67 365.00
quote 0.00 0.00 0.00 175.85 180.40 55.00 quote 0.53 0.00 0.00 0.36 0.79 24.00
quote 107.00 0.00 0.00 171.00 175.20 5.00 60.00 quote 0.70 -0.25 1.00 0.50 0.94 49.00
quote 97.40 0.00 0.00 166.25 170.40 15.00 65.00 quote 1.64 0.00 0.00 0.72 1.11 15.00
quote 150.50 0.00 0.00 161.45 166.00 14.00 70.00 quote 0.95 0.00 0.00 0.86 1.31 60.00
quote 146.64 0.00 0.00 156.75 161.00 8.00 75.00 quote 1.30 0.00 0.00 1.08 1.54 41.00
quote 142.35 0.00 0.00 152.05 156.40 128.00 80.00 quote 1.59 0.00 0.00 1.33 1.80 204.00
quote 151.50 0.00 0.00 147.35 151.60 28.00 85.00 quote 1.84 -0.26 2.00 1.61 2.10 98.00
quote 138.65 0.00 0.00 142.75 147.00 125.00 90.00 quote 1.92 0.00 0.00 2.00 2.44 183.00
quote 118.00 0.00 0.00 138.15 142.40 67.00 95.00 quote 2.62 0.00 0.00 2.30 2.82 912.00
quote 133.50 0.00 0.00 133.80 137.90 969.00 100.00 quote 3.18 0.00 0.00 2.85 3.25 940.00
quote 112.60 0.00 0.00 129.40 133.20 498.00 105.00 quote 3.55 -0.12 1.00 3.40 3.60 277.00
quote 124.00 2.45 1.00 124.75 128.95 436.00 110.00 quote 4.00 -0.35 1.00 3.70 4.20 904.00
quote 116.00 0.00 0.00 120.35 124.30 216.00 115.00 quote 4.47 0.00 0.00 4.25 4.80 542.00
quote 118.85 0.00 0.00 116.35 120.30 661.00 120.00 quote 4.60 0.00 0.00 4.90 5.55 1,659
quote 106.50 0.00 15.00 112.10 115.35 170.00 125.00 quote 6.10 0.35 1.00 5.65 6.15 544.00
quote 106.56 0.00 0.00 107.70 111.95 645.00 130.00 quote 6.50 0.00 0.00 6.40 7.05 1,644
quote 109.74 0.00 0.00 103.90 107.20 655.00 135.00 quote 7.85 -0.15 4.00 7.20 8.00 943.00
quote 95.00 0.00 14.00 99.70 103.15 508.00 140.00 quote 9.26 0.00 0.00 8.15 8.85 2,492
quote 95.50 1.26 1.00 95.80 98.80 295.00 145.00 quote 10.10 0.00 0.00 9.20 9.95 700.00
quote 92.00 4.00 2.00 92.25 95.10 1,889 150.00 quote 10.85 -0.75 3.00 10.15 11.15 3,715
quote 90.10 0.00 0.00 88.00 91.35 516.00 155.00 quote 12.12 -0.99 5.00 11.45 12.30 933.00
quote 86.46 5.71 2.00 84.40 87.50 1,681 160.00 quote 13.90 0.00 1.00 12.70 13.55 2,368
quote 81.36 3.36 7.00 80.75 84.05 732.00 165.00 quote 15.95 0.00 0.00 14.05 14.85 1,137
quote 77.85 3.65 10.00 77.35 80.00 663.00 170.00 quote 16.72 0.82 2.00 15.40 16.35 2,793
quote 73.54 2.98 3.00 73.85 76.90 770.00 175.00 quote 17.46 -0.45 7.00 16.95 17.95 797.00
quote 71.25 4.15 3.00 70.55 73.75 1,628 180.00 quote 19.97 -0.78 1.00 18.55 19.60 2,366
quote 66.78 -0.32 16.00 67.25 69.90 837.00 185.00 quote 20.76 -1.29 4.00 20.20 21.45 2,834
quote 65.43 3.97 59.00 65.30 67.10 2,790 190.00 quote 23.00 -1.55 1.00 21.85 23.25 473.00
quote 60.57 0.00 0.00 61.15 64.20 742.00 195.00 quote 24.95 0.00 17.00 23.85 25.15 1,155
quote 60.06 4.29 50.00 59.35 61.05 7,396 200.00 quote 27.70 0.00 0.00 25.75 27.20 1,128
quote 54.20 -1.05 1.00 55.30 58.20 939.00 205.00 quote 29.10 0.85 9.00 27.90 29.35 716.00
quote 52.02 2.60 1.00 52.55 55.40 1,199 210.00 quote 31.17 -0.33 1.00 29.95 31.60 667.00
quote 50.05 3.59 4.00 49.85 52.85 895.00 215.00 quote 34.00 0.00 0.00 32.25 33.85 485.00
quote 48.08 2.83 522.00 47.40 49.70 2,899 220.00 quote 37.85 0.00 0.00 34.70 36.30 641.00
quote 45.75 2.30 29.00 44.85 48.00 1,294 225.00 quote 38.48 0.00 0.00 36.65 38.75 59.00
quote 43.08 3.08 1,037 42.45 44.80 1,558 230.00 quote 41.20 -1.04 21.00 39.50 41.35 495.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 41.00 3.20 1.00 40.30 42.70 1,496 235.00 quote 45.52 0.00 0.00 42.10 44.10 191.00
quote 38.06 2.96 541.00 37.95 40.60 2,495 240.00 quote 45.00 0.00 0.00 45.00 46.90 601.00
quote 34.47 3.17 51.00 34.00 36.15 2,729 250.00 quote 53.25 0.00 0.00 50.45 52.75 88.00
quote 30.27 1.62 1.00 30.80 32.40 1,472 260.00 quote 58.70 -0.30 4.00 56.80 58.85 56.00
quote 27.60 2.80 2.00 26.70 28.80 2,889 270.00 quote 62.75 0.00 0.00 63.05 65.40 14.00
quote 23.32 1.32 7.00 23.60 25.50 823.00 280.00 quote 75.00 0.00 0.00 69.65 72.30 129.00
quote 21.00 1.60 10.00 21.30 22.60 1,470 290.00 quote 83.90 0.00 0.00 76.65 79.50 2.00
quote 18.90 1.85 90.00 18.85 19.80 2,133 300.00 quote 87.35 -39.65 2.00 84.05 86.95 28.00
quote 17.55 0.00 0.00 17.10 19.20 521.00 305.00 quote 86.45 0.00 0.00 87.90 90.85 12.00
quote 16.00 -2.58 1.00 16.05 17.65 156.00 310.00 quote 109.66 0.00 0.00 91.60 94.30 3.00
quote 16.50 0.00 0.00 15.05 16.70 266.00 315.00 quote 108.20 0.00 0.00 95.60 98.70
quote 14.55 0.40 1.00 14.15 15.45 655.00 320.00 quote 121.03 0.00 0.00 99.65 102.70 2.00
quote 13.77 0.00 0.00 13.25 14.50 498.00 325.00 quote 0.00 0.00 0.00 103.75 106.80
quote 14.20 0.00 0.00 12.50 13.55 702.00 330.00 quote 117.05 0.00 0.00 107.15 111.00 1.00
quote 12.00 0.25 1.00 11.60 12.80 734.00 335.00 quote 0.00 0.00 0.00 112.00 115.15
quote 11.30 0.59 45.00 10.95 12.05 346.00 340.00 quote 123.20 0.00 0.00 115.90 119.45 18.00
quote 10.10 0.00 0.00 10.15 11.35 202.00 345.00 quote 120.65 0.00 0.00 120.30 123.75 1.00
quote 10.00 1.30 124.00 9.55 10.45 17,686 350.00 quote 131.96 0.00 0.00 124.60 128.05 9.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 123.45 0.00 0.00 122.00 126.50 2.00 115.00 quote 0.00 0.00 0.00 3.95 8.35
quote 0.00 0.00 0.00 117.90 122.50 120.00 quote 7.00 0.00 0.00 5.05 9.15 1.00
quote 0.00 0.00 0.00 113.90 118.50 125.00 quote 0.00 0.00 0.00 5.80 9.70
quote 0.00 0.00 0.00 109.90 114.50 130.00 quote 8.50 0.00 0.00 7.15 11.00 1.00
quote 0.00 0.00 0.00 106.10 110.15 135.00 quote 10.00 0.00 0.00 8.00 11.65 1.00
quote 0.00 0.00 0.00 102.50 106.45 140.00 quote 0.00 0.00 0.00 8.95 12.95
quote 0.00 0.00 0.00 98.75 102.35 145.00 quote 0.00 0.00 0.00 10.10 14.40
quote 0.00 0.00 0.00 94.95 98.90 150.00 quote 0.00 0.00 0.00 11.15 15.40
quote 0.00 0.00 0.00 91.35 95.50 155.00 quote 14.88 0.00 0.00 12.75 16.80 2.00
quote 0.00 0.00 0.00 87.95 91.40 160.00 quote 0.00 0.00 0.00 13.95 18.45
quote 82.63 0.00 0.00 83.50 88.00 2.00 165.00 quote 0.00 0.00 0.00 15.75 19.60
quote 0.00 0.00 0.00 80.95 84.10 170.00 quote 0.00 0.00 0.00 17.30 21.25
quote 0.00 0.00 0.00 77.80 81.30 175.00 quote 0.00 0.00 0.00 18.75 22.95
quote 70.40 0.00 0.00 74.00 78.00 1.00 180.00 quote 23.08 0.00 0.00 20.70 24.90 2.00
quote 0.00 0.00 0.00 71.30 76.00 185.00 quote 0.00 0.00 0.00 22.10 27.00
quote 0.00 0.00 0.00 68.35 71.90 190.00 quote 0.00 0.00 0.00 24.20 28.90
quote 64.61 0.00 0.00 65.10 68.50 1.00 195.00 quote 29.78 0.00 0.00 26.15 30.90 5.00
quote 60.25 0.00 0.00 61.65 66.05 4.00 200.00 quote 0.00 0.00 0.00 30.20 32.70
quote 57.80 0.00 0.00 56.55 61.30 1.00 210.00 quote 35.71 0.00 0.00 32.90 37.45 2.00
quote 53.66 -3.94 10.00 54.00 58.45 17.00 215.00 quote 38.35 -1.50 10.00 35.10 39.90 11.00
quote 51.98 0.00 0.00 51.25 55.20 26.00 220.00 quote 36.92 0.00 0.00 37.35 42.00 2.00
quote 49.19 -0.16 3.00 49.00 53.80 12.00 225.00 quote 44.00 0.00 0.00 40.40 44.95 38.00
quote 48.00 3.21 199.00 46.55 50.95 435.00 230.00 quote 0.00 0.00 0.00 42.85 47.20
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 44.50 -1.90 193.00 44.55 49.10 351.00 235.00 quote 48.58 0.00 1.00 45.20 49.90 1.00
quote 42.85 0.90 190.00 42.05 46.55 272.00 240.00 quote 53.00 0.00 0.00 48.30 52.90 1.00
quote 40.90 0.80 152.00 40.00 44.35 177.00 245.00 quote 0.00 0.00 0.00 51.40 55.40
quote 38.95 1.05 34.00 38.20 42.25 256.00 250.00 quote 0.00 0.00 0.00 54.30 58.35
quote 37.05 0.75 75.00 36.15 40.70 87.00 255.00 quote 0.00 0.00 0.00 56.80 61.50
quote 34.77 -0.28 3.00 34.10 38.65 52.00 260.00 quote 0.00 0.00 0.00 59.70 64.50
quote 32.60 0.00 0.00 32.65 37.00 25.00 265.00 quote 0.00 0.00 0.00 63.15 67.75
quote 31.50 -3.79 15.00 30.75 35.05 15.00 270.00 quote 0.00 0.00 0.00 66.55 70.95
quote 33.75 0.00 0.00 29.15 33.85 1.00 275.00 quote 0.00 0.00 0.00 70.20 74.50
quote 0.00 0.00 0.00 27.90 32.50 280.00 quote 0.00 0.00 0.00 73.00 77.75
quote 0.00 0.00 0.00 26.30 30.90 285.00 quote 0.00 0.00 0.00 76.80 81.40
quote 0.00 0.00 0.00 24.90 29.00 290.00 quote 0.00 0.00 0.00 80.10 85.00
quote 0.00 0.00 0.00 23.25 27.85 295.00 quote 0.00 0.00 0.00 83.50 88.40
quote 23.90 0.00 0.00 22.00 26.75 4.00 300.00 quote 0.00 0.00 0.00 88.10 91.95
quote 20.60 0.00 0.00 20.50 25.25 1.00 305.00 quote 0.00 0.00 0.00 91.10 96.00
quote 0.00 0.00 0.00 19.90 24.50 310.00 quote 0.00 0.00 0.00 95.35 99.50
quote 0.00 0.00 0.00 18.70 22.95 315.00 quote 0.00 0.00 0.00 99.45 103.40
quote 0.00 0.00 0.00 17.70 21.95 320.00 quote 0.00 0.00 0.00 102.70 107.50
quote 18.00 0.00 1.00 16.30 20.55 5.00 325.00 quote 0.00 0.00 0.00 106.55 110.95
quote 0.00 0.00 0.00 15.70 20.50 330.00 quote 0.00 0.00 0.00 110.50 115.10
quote 0.00 0.00 0.00 14.70 19.50 335.00 quote 0.00 0.00 0.00 115.60 119.15
quote 15.68 -1.64 2.00 13.75 18.00 111.00 340.00 quote 0.00 0.00 0.00 118.50 123.40
quote 12.88 0.00 0.00 11.65 15.85 2.00 350.00 quote 0.00 0.00 0.00 127.75 131.55

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 125.33 5.58 5.00 123.10 127.50 6.00 115.00 quote 0.00 0.00 0.00 5.05 9.30
quote 122.00 0.00 0.00 119.10 123.50 4.00 120.00 quote 0.00 0.00 0.00 5.55 10.00
quote 117.00 6.00 4.00 115.10 119.50 5.00 125.00 quote 0.00 0.00 0.00 6.70 11.00
quote 0.00 0.00 0.00 111.30 115.50 130.00 quote 0.00 0.00 0.00 7.85 11.85
quote 0.00 0.00 0.00 107.80 111.35 135.00 quote 10.80 0.00 0.00 9.00 12.90 1.00
quote 99.95 0.00 0.00 103.50 107.40 3.00 140.00 quote 0.00 0.00 0.00 10.30 14.20
quote 0.00 0.00 0.00 100.35 104.10 145.00 quote 0.00 0.00 0.00 11.75 15.85
quote 96.00 4.30 1.00 96.55 100.05 4.00 150.00 quote 15.30 0.63 22.00 12.90 16.00 44.00
quote 0.00 0.00 0.00 92.90 96.85 155.00 quote 16.60 0.00 5.00 14.25 18.50 5.00
quote 0.00 0.00 0.00 89.90 93.30 160.00 quote 18.00 0.00 0.00 15.75 19.85 10.00
quote 82.00 0.00 0.00 86.00 90.45 1.00 165.00 quote 20.10 0.00 0.00 17.45 21.15 12.00
quote 80.20 0.00 0.00 82.50 86.65 1.00 170.00 quote 0.00 0.00 0.00 19.20 23.50
quote 0.00 0.00 0.00 79.95 83.45 175.00 quote 23.50 -0.40 2.00 20.25 23.65 10.00
quote 76.07 1.37 1.00 76.00 80.50 15.00 180.00 quote 0.00 0.00 0.00 22.80 26.70
quote 0.00 0.00 0.00 74.00 77.20 185.00 quote 0.00 0.00 0.00 24.10 29.00
quote 69.50 0.00 0.00 70.00 74.30 3.00 190.00 quote 0.00 0.00 0.00 26.30 30.95
quote 68.09 0.31 11.00 67.50 71.40 12.00 195.00 quote 30.00 0.00 0.00 28.75 33.00 2.00
quote 65.45 2.20 40.00 64.55 68.50 32.00 200.00 quote 33.52 0.62 3.00 30.60 34.90 34.00
quote 0.00 0.00 0.00 59.95 63.75 210.00 quote 0.00 0.00 0.00 35.30 40.00
quote 56.00 0.00 0.00 56.65 61.15 41.00 215.00 quote 41.68 0.00 0.00 38.00 41.95 21.00
quote 54.45 2.35 2.00 54.10 58.65 32.00 220.00 quote 44.60 0.00 0.00 40.45 44.40 2.00
quote 54.00 2.45 45.00 52.00 56.45 89.00 225.00 quote 45.33 0.00 0.00 43.05 47.35 7.00
quote 51.43 2.16 18.00 49.55 53.80 47.00 230.00 quote 49.66 1.39 1.00 45.40 50.00 9.00
231.91 Current price as of 6/01/2020 04:00:01 PM
quote 49.35 3.80 5.00 47.50 52.00 111.00 235.00 quote 47.77 0.00 0.00 48.10 52.50 11.00
quote 46.05 1.55 1.00 45.15 49.30 178.00 240.00 quote 0.00 0.00 0.00 50.90 55.30
quote 44.75 0.00 1.00 43.05 47.80 6.00 245.00 quote 0.00 0.00 0.00 53.85 58.30
quote 42.90 2.90 32.00 41.05 45.35 545.00 250.00 quote 0.00 0.00 0.00 57.20 61.15
quote 40.40 0.00 3.00 39.70 44.50 3.00 255.00 quote 0.00 0.00 0.00 59.50 64.00
quote 38.75 2.70 1.00 37.55 41.95 39.00 260.00 quote 0.00 0.00 0.00 63.10 67.30
quote 34.67 0.00 0.00 35.60 39.60 1.00 265.00 quote 0.00 0.00 0.00 66.20 70.50
quote 35.23 0.58 1.00 33.85 38.00 8.00 270.00 quote 0.00 0.00 0.00 69.40 73.95
quote 32.50 0.00 0.00 32.10 36.70 2.00 275.00 quote 0.00 0.00 0.00 72.65 76.90
quote 32.50 0.00 0.00 30.50 35.30 6.00 280.00 quote 0.00 0.00 0.00 76.40 80.45
quote 0.00 0.00 0.00 29.50 34.00 285.00 quote 0.00 0.00 0.00 79.80 84.00
quote 29.95 0.00 0.00 28.05 32.50 4.00 290.00 quote 0.00 0.00 0.00 82.50 87.40
quote 27.93 0.00 0.00 26.70 31.50 3.00 295.00 quote 0.00 0.00 0.00 86.85 90.90
quote 26.00 0.00 2.00 25.15 29.35 40.00 300.00 quote 0.00 0.00 0.00 90.10 94.50
quote 0.00 0.00 0.00 24.35 28.35 305.00 quote 0.00 0.00 0.00 94.15 98.35
quote 24.76 2.06 5.00 22.50 27.05 26.00 310.00 quote 0.00 0.00 0.00 98.10 102.00
quote 25.10 0.00 0.00 21.50 26.25 1.00 315.00 quote 0.00 0.00 0.00 101.95 105.90
quote 0.00 0.00 0.00 20.70 25.50 320.00 quote 0.00 0.00 0.00 105.10 110.00
quote 20.57 0.00 0.00 19.65 23.85 2.00 325.00 quote 0.00 0.00 0.00 109.10 113.50
quote 21.00 1.50 2.00 18.40 22.70 5.00 330.00 quote 0.00 0.00 0.00 113.40 118.00
quote 18.84 0.00 0.00 17.60 21.90 6.00 335.00