Bulletin
Investor Alert

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 10, 2020, 7:59 p.m.

HD
/zigman2/quotes/208081807/composite

$

274.73

Change

0.00 0.00%

Volume

Volume 57,036

Quotes are delayed by 20 min

/zigman2/quotes/208081807/composite

Today's close

$ 271.64

$ 274.73

Change

+3.09 +1.14%

Day low

Day high

$271.80

$275.00

Open

52 week low

52 week high

$140.63

$275.00

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 132.95 136.40 140.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 127.85 131.55 145.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 122.90 126.75 150.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 118.00 121.45 155.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 112.90 116.50 160.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 107.90 111.65 165.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 102.70 106.35 170.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 97.60 101.65 175.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 92.55 96.35 180.00 quote 0.13 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 87.75 91.70 185.00 quote 0.00 0.00 0.00 0.00 2.02
quote 0.00 0.00 0.00 82.90 86.65 190.00 quote 0.12 0.00 0.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 77.95 81.30 195.00 quote 0.03 0.00 0.00 0.00 0.01 8.00
quote 0.00 0.00 0.00 72.90 76.10 200.00 quote 0.08 0.00 0.00 0.00 0.02 162.00
quote 53.76 0.00 0.00 67.80 71.65 1.00 205.00 quote 0.04 0.00 0.00 0.00 1.33 21.00
quote 48.00 0.00 0.00 62.85 66.40 3.00 210.00 quote 0.02 0.00 29.00 0.00 1.33 80.00
quote 36.29 0.00 0.00 57.65 61.55 7.00 215.00 quote 0.04 -0.19 1.00 0.00 1.20 56.00
quote 44.70 0.00 0.00 52.90 56.75 9.00 220.00 quote 0.05 0.01 2.00 0.00 1.33 94.00
quote 0.00 0.00 0.00 50.30 53.95 222.50 quote 0.37 0.00 0.00 0.01 1.33 5.00
quote 49.50 12.85 1.00 47.85 51.50 7.00 225.00 quote 0.10 0.00 0.00 0.00 0.13 202.00
quote 37.35 0.00 0.00 45.60 48.90 14.00 227.50 quote 0.18 0.00 0.00 0.00 0.09 50.00
quote 33.54 0.00 0.00 42.75 46.15 10.00 230.00 quote 0.04 -0.02 26.00 0.02 1.34 194.00
quote 32.35 0.00 0.00 40.50 43.75 6.00 232.50 quote 0.09 0.00 0.00 0.00 1.48 16.00
quote 32.11 0.00 0.00 37.85 40.90 3.00 235.00 quote 0.04 -0.02 12.00 0.00 1.29 123.00
quote 28.35 0.00 0.00 35.45 38.25 4.00 237.50 quote 0.06 0.00 1.00 0.00 1.34 52.00
quote 34.41 3.16 4.00 32.85 35.70 5.00 240.00 quote 0.07 0.01 3.00 0.00 0.08 390.00
quote 32.24 2.61 2.00 30.55 33.15 23.00 242.50 quote 0.05 -0.06 2.00 0.00 1.37 89.00
quote 29.91 2.86 1.00 29.05 30.85 21.00 245.00 quote 0.07 -0.04 6.00 0.00 0.13 258.00
quote 26.05 2.85 3.00 25.50 28.35 30.00 247.50 quote 0.05 -0.10 4.00 0.00 1.30 91.00
quote 24.40 3.70 10.00 24.60 25.05 312.00 250.00 quote 0.05 -0.10 73.00 0.05 0.13 626.00
quote 20.85 1.04 2.00 20.60 22.75 40.00 252.50 quote 0.07 -0.18 906.00 0.01 0.13 256.00
quote 17.50 0.70 1.00 19.05 20.05 131.00 255.00 quote 0.07 -0.28 66.00 0.03 0.13 447.00
quote 16.27 -0.39 10.00 17.20 19.30 38.00 257.50 quote 0.12 -0.32 43.00 0.09 0.30 346.00
quote 14.68 1.68 38.00 13.70 16.55 241.00 260.00 quote 0.19 -0.49 162.00 0.11 0.24 539.00
quote 12.20 2.10 10.00 12.45 14.45 122.00 262.50 quote 0.25 -0.62 777.00 0.23 0.40 333.00
quote 10.20 2.25 172.00 9.75 10.40 505.00 265.00 quote 0.43 -0.82 991.00 0.40 0.47 465.00
quote 8.04 1.97 159.00 7.90 10.40 494.00 267.50 quote 0.72 -1.10 694.00 0.63 0.93 451.00
quote 6.03 1.58 326.00 5.55 6.10 1,340 270.00 quote 1.06 -1.64 529.00 0.93 1.16 366.00
quote 4.09 1.01 639.00 3.95 4.25 579.00 272.50 quote 1.79 -2.02 365.00 1.49 1.87 216.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 2.78 0.81 1,262 2.51 2.76 1,466 275.00 quote 2.83 -3.15 197.00 2.60 2.94 189.00
quote 1.62 0.33 470.00 1.32 1.82 541.00 277.50 quote 4.22 -1.56 16.00 3.90 4.60 15.00
quote 1.02 0.22 916.00 0.86 1.00 968.00 280.00 quote 6.40 -3.40 73.00 5.90 6.40 29.00
quote 0.57 0.14 334.00 0.50 0.58 161.00 282.50 quote 8.31 -7.66 8.00 7.95 9.40 2.00
quote 0.37 0.02 262.00 0.34 0.39 267.00 285.00 quote 10.59 -7.77 2.00 10.40 11.15 2.00
quote 0.22 -0.01 52.00 0.21 0.30 119.00 287.50 quote 0.00 0.00 0.00 12.05 15.15
quote 0.20 -0.03 85.00 0.21 0.22 1,104 290.00 quote 0.00 0.00 0.00 14.55 17.65
quote 0.12 -0.07 28.00 0.12 0.30 169.00 295.00 quote 0.00 0.00 0.00 19.50 22.30
quote 0.09 -0.02 74.00 0.08 0.13 210.00 300.00 quote 0.00 0.00 0.00 24.30 27.40
quote 0.10 0.02 16.00 0.03 0.17 49.00 305.00 quote 0.00 0.00 0.00 28.85 32.35
quote 0.05 -0.24 1.00 0.01 0.73 1.00 310.00 quote 0.00 0.00 0.00 34.05 37.15
quote 0.05 0.00 8.00 0.00 1.60 315.00 quote 0.00 0.00 0.00 39.45 42.25
quote 0.13 0.00 17.00 0.00 0.20 14.00 320.00 quote 0.00 0.00 0.00 43.55 47.20
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 0.00 192.90 196.80 80.00 quote 0.01 -0.10 5.00 0.00 0.15 69.00
quote 0.00 0.00 0.00 187.85 191.75 85.00 quote 2.00 0.00 0.00 0.00 0.15 1.00
quote 160.78 0.00 0.00 183.00 186.75 3.00 90.00 quote 0.34 0.00 0.00 0.00 0.15 8.00
quote 155.78 0.00 0.00 177.80 181.70 8.00 95.00 quote 0.20 0.00 0.00 0.00 0.15 2.00
quote 121.08 0.00 0.00 172.85 176.85 2.00 100.00 quote 0.37 0.00 0.00 0.00 0.15 56.00
quote 0.00 0.00 0.00 167.80 171.65 105.00 quote 0.20 0.00 0.00 0.00 0.15 1.00
quote 151.60 0.00 0.00 162.75 166.75 5.00 110.00 quote 0.12 0.00 0.00 0.00 0.05 285.00
quote 0.00 0.00 0.00 157.95 161.85 115.00 quote 0.04 0.00 0.00 0.00 0.15 115.00
quote 148.00 0.00 0.00 152.70 156.65 1.00 120.00 quote 0.05 0.00 0.00 0.00 0.15 312.00
quote 0.00 0.00 0.00 147.65 151.90 125.00 quote 0.29 0.00 0.00 0.01 0.15 749.00
quote 118.60 0.00 0.00 142.70 146.80 1.00 130.00 quote 0.02 0.00 0.00 0.00 0.15 52.00
quote 0.00 0.00 0.00 137.65 141.80 135.00 quote 0.05 0.00 0.00 0.00 0.15 558.00
quote 110.76 0.00 0.00 132.95 136.75 2.00 140.00 quote 0.02 0.00 0.00 0.01 0.02 2,053
quote 0.00 0.00 0.00 127.90 132.10 145.00 quote 0.05 0.00 0.00 0.00 0.15 943.00
quote 99.82 0.00 0.00 122.80 126.85 14.00 150.00 quote 0.02 0.00 0.00 0.00 0.15 1,035
quote 101.06 0.00 0.00 117.90 122.00 2.00 155.00 quote 1.00 0.00 0.00 0.00 0.15 413.00
quote 93.47 0.00 0.00 113.00 117.10 1.00 160.00 quote 0.06 0.00 0.00 0.00 0.15 148.00
quote 86.24 0.00 0.00 107.90 111.95 15.00 165.00 quote 0.19 0.00 0.00 0.00 0.15 217.00
quote 86.24 0.00 0.00 102.60 106.80 2.00 170.00 quote 0.02 0.00 0.00 0.00 0.05 356.00
quote 40.00 0.00 0.00 97.80 102.00 16.00 175.00 quote 0.03 0.00 2.00 0.02 0.07 304.00
quote 87.00 0.00 0.00 92.90 97.00 5.00 180.00 quote 0.04 0.01 1.00 0.02 0.05 983.00
quote 88.44 1.54 8.00 89.65 92.05 377.00 185.00 quote 0.05 0.01 1.00 0.01 0.06 177.00
quote 76.80 0.00 0.00 83.00 86.80 580.00 190.00 quote 0.03 -0.04 11.00 0.00 0.05 337.00
quote 66.00 0.00 0.00 77.95 81.00 284.00 195.00 quote 0.05 -0.09 29.00 0.00 0.12 584.00
quote 74.98 5.05 3.00 72.90 76.80 1,576 200.00 quote 0.06 -0.04 8.00 0.05 0.13 903.00
quote 67.50 12.55 1.00 67.70 72.20 444.00 205.00 quote 0.08 -0.07 3.00 0.05 0.10 550.00
quote 64.29 4.29 7.00 63.10 66.95 487.00 210.00 quote 0.02 -0.32 12.00 0.02 0.59 1,061
quote 60.15 5.15 2.00 58.10 61.80 900.00 215.00 quote 0.10 -0.05 10.00 0.05 0.24 1,841
quote 55.00 4.04 4.00 53.15 55.30 1,538 220.00 quote 0.17 -0.02 35.00 0.10 0.33 2,541
quote 49.68 3.65 42.00 48.90 51.95 479.00 225.00 quote 0.18 -0.02 40.00 0.12 0.36 1,316
quote 44.80 4.87 70.00 44.75 46.80 384.00 230.00 quote 0.18 -0.09 22.00 0.18 0.39 1,449
quote 38.15 4.15 22.00 39.65 41.35 597.00 235.00 quote 0.27 -0.10 63.00 0.25 0.28 1,279
quote 30.88 0.00 0.00 35.85 39.55 2.00 237.50 quote 0.35 -0.26 3.00 0.10 0.59 71.00
quote 35.65 4.40 18.00 34.90 36.25 3,839 240.00 quote 0.37 -0.13 35.00 0.29 0.46 1,970
quote 32.64 1.79 1.00 30.95 34.65 3.00 242.50 quote 0.45 -0.15 2.00 0.34 0.53 63.00
quote 30.30 2.64 43.00 29.95 32.30 705.00 245.00 quote 0.52 -0.20 126.00 0.50 0.57 1,543
quote 21.08 0.00 0.00 26.35 30.00 11.00 247.50 quote 0.62 -0.27 38.00 0.55 0.75 176.00
quote 25.55 3.80 71.00 25.30 26.90 6,678 250.00 quote 0.76 -0.29 281.00 0.70 0.76 6,682
quote 22.50 0.00 4.00 22.90 23.75 36.00 252.50 quote 0.99 -0.31 57.00 0.84 0.99 129.00
quote 20.83 2.58 19.00 19.90 21.20 1,232 255.00 quote 1.16 -0.44 412.00 1.07 1.20 972.00
quote 17.52 2.47 4.00 18.40 19.90 382.00 257.50 quote 1.48 -0.86 47.00 1.33 1.68 243.00
quote 16.75 2.60 96.00 16.55 16.95 2,162 260.00 quote 1.82 -0.80 318.00 1.76 1.97 1,240
quote 14.22 1.92 9.00 14.35 15.00 554.00 262.50 quote 2.23 -0.87 28.00 2.12 2.55 1,259
quote 12.29 1.64 93.00 12.45 13.15 1,947 265.00 quote 2.90 -1.24 121.00 2.69 3.10 2,014
quote 10.40 1.50 51.00 10.75 11.15 516.00 267.50 quote 3.60 -1.10 90.00 3.40 3.75 264.00
quote 9.27 1.82 436.00 9.05 9.40 3,011 270.00 quote 4.30 -1.74 72.00 4.20 4.60 404.00
quote 7.64 1.51 176.00 7.50 8.00 541.00 272.50 quote 5.55 -1.46 99.00 5.10 5.55 114.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 6.25 1.50 1,151 6.15 6.45 2,654 275.00 quote 6.35 -2.55 217.00 6.25 6.70 92.00
quote 5.05 1.10 204.00 4.80 5.15 498.00 277.50 quote 9.00 -0.40 3.00 7.50 7.75 7.00
quote 4.00 1.10 1,145 3.90 4.20 3,474 280.00 quote 9.25 -1.30 1.00 8.95 9.70 55.00
quote 3.05 0.80 265.00 2.92 3.20 295.00 282.50 quote 18.30 0.00 0.00 10.50 10.85 1.00
quote 2.60 0.87 1,049 2.35 2.83 1,670 285.00 quote 12.85 -9.30 6.00 12.30 13.85 8.00
quote 1.80 0.55 110.00 1.68 1.85 152.00 287.50 quote 25.37 0.00 0.00 14.25 14.65 3.00
quote 1.43 0.42 649.00 1.31 1.43 2,929 290.00 quote 26.00 0.00 0.00 16.30 18.25 1.00
quote 1.05 0.22 55.00 0.94 1.31 37.00 292.50 quote 0.00 0.00 0.00 18.30 20.95
quote 0.85 0.20 533.00 0.76 0.99 1,137 295.00 quote 25.07 0.00 60.00 20.65 23.05 10.00
quote 0.55 0.12 1,473 0.50 0.55 4,465 300.00 quote 33.37 0.00 0.00 25.35 27.95 2.00
quote 0.38 0.08 68.00 0.36 0.40 327.00 305.00 quote 49.27 0.00 0.00 30.30 32.65 1.00
quote 0.30 0.08 39.00 0.27 0.30 233.00 310.00 quote 51.47 0.00 0.00 34.45 37.55 2.00
quote 0.34 0.17 91.00 0.13 0.51 168.00 315.00 quote 49.69 0.00 0.00 39.30 42.40 3.00
quote 0.18 0.05 95.00 0.15 0.19 657.00 320.00 quote 53.13 0.00 0.00 44.25 47.60 1.00
quote 0.15 0.03 7.00 0.11 0.20 126.00 325.00 quote 0.00 0.00 0.00 48.65 52.60
quote 0.10 0.00 17.00 0.10 0.33 254.00 330.00 quote 0.00 0.00 0.00 54.10 57.30
quote 0.10 0.05 10.00 0.02 0.15 47.00 335.00 quote 0.00 0.00 0.00 59.35 62.60
quote 0.10 0.01 32.00 0.03 0.15 178.00 340.00 quote 89.46 0.00 0.00 63.40 67.35
quote 0.11 0.07 5.00 0.00 0.56 11.00 345.00 quote 94.25 0.00 0.00 69.15 72.60
quote 0.06 -0.03 12.00 0.02 0.23 59.00 350.00 quote 0.00 0.00 0.00 73.55 77.45
quote 0.01 -0.04 6.00 0.00 0.03 72.00 360.00 quote 0.00 0.00 0.00 83.50 87.55
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 142.90 146.90 130.00 quote 0.00 0.00 0.00 0.00 2.22
quote 0.00 0.00 0.00 137.85 141.95 135.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 132.95 136.90 140.00 quote 0.00 0.00 0.00 0.00 2.24
quote 0.00 0.00 0.00 128.10 132.05 145.00 quote 0.00 0.00 0.00 0.00 2.36
quote 0.00 0.00 0.00 122.95 126.95 150.00 quote 0.00 0.00 0.00 0.00 2.27
quote 0.00 0.00 0.00 117.90 122.05 155.00 quote 0.00 0.00 0.00 0.00 2.39
quote 0.00 0.00 0.00 113.05 116.95 160.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 107.85 111.90 165.00 quote 0.00 0.00 0.00 0.00 2.41
quote 0.00 0.00 0.00 102.95 106.95 170.00 quote 0.00 0.00 0.00 0.00 2.43
quote 0.00 0.00 0.00 97.90 101.95 175.00 quote 0.29 0.00 0.00 0.00 2.35 1.00
quote 0.00 0.00 0.00 92.95 96.90 180.00 quote 0.00 0.00 0.00 0.00 2.38
quote 0.00 0.00 0.00 87.95 92.10 185.00 quote 0.46 0.00 10.00 0.00 2.38 10.00
quote 0.00 0.00 0.00 83.00 87.15 190.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 78.15 81.95 195.00 quote 0.76 0.00 0.00 0.00 2.36 1.00
quote 68.30 0.00 0.00 73.05 76.90 1.00 200.00 quote 0.88 0.00 0.00 0.00 2.44 1.00
quote 0.00 0.00 0.00 67.95 71.95 205.00 quote 0.74 0.00 0.00 0.00 2.35 1.00
quote 0.00 0.00 0.00 63.00 67.25 210.00 quote 0.75 0.00 0.00 0.15 2.43 7.00
quote 53.70 0.00 0.00 58.05 61.90 2.00 215.00 quote 0.68 0.00 0.00 0.00 2.53 9.00
quote 49.80 0.00 0.00 53.20 57.10 10.00 220.00 quote 0.65 0.00 0.00 0.12 2.44 25.00
quote 0.00 0.00 0.00 50.85 54.75 222.50 quote 2.40 0.00 0.00 0.00 2.35 17.00
quote 34.08 0.00 0.00 48.35 52.15 14.00 225.00 quote 1.04 -0.09 1.00 0.00 2.35 27.00
quote 31.27 0.00 0.00 46.15 49.60 50.00 227.50 quote 3.69 0.00 0.00 0.32 2.70 2.00
quote 40.65 0.00 0.00 43.50 47.45 15.00 230.00 quote 1.20 0.32 2.00 0.45 1.39 65.00
quote 35.00 0.00 0.00 41.25 44.75 1.00 232.50 quote 1.98 0.00 0.00 0.39 1.25 15.00
quote 34.51 0.00 0.00 38.75 42.35 13.00 235.00 quote 0.67 -0.06 22.00 0.24 1.69 32.00
quote 31.77 0.00 0.00 36.45 40.05 2.00 237.50 quote 1.19 0.15 55.00 0.62 1.21 45.00
quote 34.24 0.00 2.00 33.90 37.70 21.00 240.00 quote 0.87 -0.12 8.00 0.67 1.00 95.00
quote 16.74 0.00 0.00 31.30 35.40 2.00 242.50 quote 1.61 0.37 1.00 0.42 2.34 21.00
quote 29.70 0.00 3.00 30.75 32.85 8.00 245.00 quote 1.19 -0.33 11.00 0.86 1.45 30.00
quote 21.40 0.00 0.00 27.45 29.80 2.00 247.50 quote 1.74 0.13 1.00 0.99 1.67 64.00
quote 26.27 0.53 2.00 25.45 27.35 40.00 250.00 quote 1.65 -0.10 25.00 1.19 1.85 124.00
quote 24.03 3.21 1.00 22.55 26.00 23.00 252.50 quote 1.91 -0.16 6.00 1.45 2.29 43.00
quote 18.41 0.00 1.00 21.65 23.15 56.00 255.00 quote 2.40 -0.10 8.00 1.83 3.70 134.00
quote 16.72 0.00 3.00 19.00 21.05 288.00 257.50 quote 3.20 0.10 1.00 2.03 3.85 51.00
quote 17.52 3.29 8.00 17.30 18.00 117.00 260.00 quote 2.75 -1.15 36.00 2.47 3.25 135.00
quote 14.75 1.37 6.00 14.85 16.00 68.00 262.50 quote 4.70 0.00 32.00 2.86 4.30 68.00
quote 13.71 2.16 16.00 13.65 15.25 225.00 265.00 quote 4.37 -0.59 9.00 3.65 4.50 146.00
quote 11.80 2.10 10.00 11.20 13.50 397.00 267.50 quote 6.05 0.00 19.00 4.20 5.70 43.00
quote 10.47 1.89 86.00 10.50 11.15 362.00 270.00 quote 6.27 -1.23 4.00 4.90 7.30 139.00
quote 9.09 1.74 255.00 8.50 9.15 177.00 272.50 quote 6.74 -1.09 6.00 6.00 7.70 16.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 7.75 1.70 198.00 7.15 9.00 211.00 275.00 quote 7.95 -4.50 24.00 7.50 8.90 5.00
quote 6.45 1.97 99.00 5.95 7.00 65.00 277.50 quote 0.00 0.00 0.00 8.40 11.20
quote 5.27 1.22 123.00 4.95 5.95 177.00 280.00 quote 17.39 0.00 0.00 9.70 11.95 1.00
quote 4.40 1.45 21.00 3.45 5.15 111.00 282.50 quote 12.74 0.00 1.00 11.35 13.90 1.00
quote 3.45 0.96 48.00 3.15 4.50 153.00 285.00 quote 21.98 0.00 0.00 13.25 15.20 2.00
quote 2.87 0.61 18.00 2.38 3.00 72.00 287.50 quote 0.00 0.00 0.00 15.10 17.80
quote 2.20 0.66 44.00 2.06 2.40 81.00 290.00 quote 25.05 0.00 0.00 17.05 19.85 2.00
quote 1.59 0.01 2.00 1.52 2.09 155.00 292.50 quote 0.00 0.00 0.00 19.10 21.50
quote 1.39 0.27 14.00 1.21 1.53 144.00 295.00 quote 29.39 0.00 0.00 20.75 23.80 1.00
quote 0.96 0.23 315.00 0.83 0.99 1,999 300.00 quote 0.00 0.00 0.00 25.80 28.40
quote 0.65 0.11 38.00 0.57 0.70 91.00 305.00 quote 0.00 0.00 0.00 29.80 32.95
quote 0.50 0.10 183.00 0.46 0.50 270.00 310.00 quote 0.00 0.00 0.00 34.55 37.95
quote 0.34 0.00 1.00 0.05 0.98 48.00 315.00 quote 0.00 0.00 0.00 39.50 42.75
quote 0.75 0.53 3.00 0.04 0.91 123.00 320.00 quote 0.00 0.00 0.00 44.40 47.80
quote 0.00 0.00 0.00 0.04 2.28 325.00 quote 0.00 0.00 0.00 49.35 52.75
quote 0.48 -1.68 1.00 0.12 0.91 7.00 330.00 quote 0.00 0.00 0.00 54.40 57.60
quote 0.22 0.09 6.00 0.20 0.30 34.00 335.00 quote 0.00 0.00 0.00 59.30 62.50
quote 0.00 0.00 0.00 0.07 2.20 340.00 quote 0.00 0.00 0.00 64.30 67.45

September, 2020 Options

Hide
CALLS PUTS
Expires September 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 137.80 141.75 135.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 132.60 136.75 140.00 quote 0.00 0.00 0.00 0.00 2.31
quote 0.00 0.00 0.00 127.60 131.75 145.00 quote 0.00 0.00 0.00 0.00 2.33
quote 0.00 0.00 0.00 122.50 127.00 150.00 quote 0.00 0.00 0.00 0.00 2.34
quote 0.00 0.00 0.00 117.55 122.00 155.00 quote 0.00 0.00 0.00 0.00 2.36
quote 0.00 0.00 0.00 112.60 116.50 160.00 quote 0.00 0.00 0.00 0.00 2.38
quote 0.00 0.00 0.00 107.80 112.00 165.00 quote 0.00 0.00 0.00 0.00 2.39
quote 0.00 0.00 0.00 102.55 106.80 170.00 quote 0.00 0.00 0.00 0.00 2.41
quote 0.00 0.00 0.00 97.90 101.85 175.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 93.30 97.10 180.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 87.55 91.85 185.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 82.90 86.85 190.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 77.70 81.90 195.00 quote 0.00 0.00 0.00 0.00 2.54
quote 0.00 0.00 0.00 72.80 76.95 200.00 quote 0.00 0.00 0.00 0.00 2.25
quote 69.05 7.20 2.00 67.95 71.95 1.00 205.00 quote 0.90 0.00 0.00 0.00 2.64 20.00
quote 55.46 0.00 0.00 63.30 67.25 1.00 210.00 quote 0.76 0.00 80.00 0.19 2.44 119.00
quote 0.00 0.00 0.00 58.20 62.20 215.00 quote 1.06 0.00 0.00 0.21 2.25 21.00
quote 0.00 0.00 0.00 53.35 57.30 220.00 quote 0.00 0.00 0.00 0.39 0.88
quote 0.00 0.00 0.00 48.35 52.45 225.00 quote 0.70 -0.83 1.00 0.55 1.36 1.00
quote 43.74 0.00 2.00 43.35 47.45 230.00 quote 1.02 0.00 7.00 0.19 1.93 24.00
quote 0.00 0.00 0.00 38.70 43.00 235.00 quote 1.75 0.00 0.00 0.84 2.16 226.00
quote 0.00 0.00 0.00 36.25 40.40 237.50 quote 1.35 -1.08 2.00 1.13 1.51 8.00
quote 35.15 5.65 1.00 34.10 38.10 1.00 240.00 quote 2.10 0.00 0.00 1.36 1.77 45.00
quote 31.75 0.00 1.00 31.55 35.25 2.00 242.50 quote 2.78 0.00 0.00 1.36 2.33 11.00
quote 25.00 0.00 0.00 29.90 32.55 1.00 245.00 quote 1.48 -0.65 2.00 1.32 2.90 88.00
quote 0.00 0.00 0.00 28.35 30.30 247.50 quote 2.28 -1.92 1.00 1.55 2.94 6.00
quote 24.83 0.00 1.00 25.50 28.45 15.00 250.00 quote 2.47 -0.58 3.00 2.03 2.63 71.00
quote 0.00 0.00 0.00 23.15 25.90 252.50 quote 2.92 -0.23 1.00 2.08 3.90 20.00
quote 21.10 0.04 1.00 21.40 23.70 7.00 255.00 quote 3.15 -0.85 5.00 2.02 3.15 56.00
quote 0.00 0.00 0.00 19.80 21.50 257.50 quote 3.70 -0.65 13.00 2.61 4.75 26.00
quote 17.57 1.43 2.00 17.25 18.65 40.00 260.00 quote 4.39 -0.60 10.00 3.50 4.70 48.00
quote 15.71 0.46 2.00 14.90 17.60 11.00 262.50 quote 5.25 -0.64 5.00 4.05 5.80 48.00
quote 13.99 2.42 2.00 13.90 15.00 63.00 265.00 quote 5.54 -0.51 6.00 4.15 7.10 263.00
quote 12.40 2.05 4.00 12.00 13.00 76.00 267.50 quote 6.50 -1.19 87.00 4.55 7.15 29.00
quote 11.25 1.90 20.00 10.90 12.20 103.00 270.00 quote 8.64 0.00 56.00 6.05 8.90 61.00
quote 9.40 1.37 14.00 9.20 10.00 88.00 272.50 quote 8.22 -1.72 4.00 7.75 8.85 41.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 8.30 1.40 110.00 7.95 9.05 165.00 275.00 quote 9.42 -1.80 20.00 9.10 10.00 20.00
quote 6.87 1.58 8.00 6.45 7.80 42.00 277.50 quote 12.61 -3.49 5.00 9.95 11.50 36.00
quote 6.10 1.30 36.00 5.00 6.60 40.00 280.00 quote 15.22 0.00 2.00 11.50 14.00 5.00
quote 4.82 0.36 10.00 3.55 5.75 1.00 282.50 quote 16.79 0.00 2.00 13.35 15.70 2.00
quote 4.02 -0.23 1.00 3.05 5.65 8.00 285.00 quote 0.00 0.00 0.00 15.00 17.35
quote 3.45 0.00 7.00 3.15 4.55 8.00 287.50 quote 0.00 0.00 0.00 15.90 19.05
quote 2.72 0.15 25.00 2.41 3.50 5.00 290.00 quote 0.00 0.00 0.00 17.45 21.20
quote 2.30 0.45 2.00 2.11 2.45 2.00 292.50 quote 0.00 0.00 0.00 19.60 23.25
quote 1.71 -0.24 10.00 1.71 2.38 40.00 295.00 quote 0.00 0.00 0.00 22.90 25.25
quote 1.28 0.02 124.00 1.15 1.45 128.00 300.00 quote 0.00 0.00 0.00 27.20 29.75
quote 0.98 0.28 69.00 0.77 1.14 146.00 305.00 quote 0.00 0.00 0.00 30.70 34.80
quote 0.65 0.14 10.00 0.38 0.78 40.00 310.00 quote 0.00 0.00 0.00 35.40 39.60
quote 0.50 -0.30 11.00 0.39 0.85 2.00 315.00 quote 0.00 0.00 0.00 40.00 44.40
quote 0.41 0.00 1.00 0.30 0.50 320.00 quote 0.00 0.00 0.00 44.75 49.35
quote 0.75 0.00 0.00 0.04 1.08 1.00 325.00 quote 0.00 0.00 0.00 50.10 54.20
quote 0.27 0.00 911.00 0.21 0.27 330.00 quote 0.00 0.00 0.00 54.80 59.20
quote 0.00 0.00 0.00 0.06 0.83 335.00 quote 0.00 0.00 0.00 60.00 64.20
quote 0.00 0.00 0.00 0.07 1.25 340.00 quote 0.00 0.00 0.00 64.90 69.20
CALLS PUTS
Expires September 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 137.65 141.80 135.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 132.85 137.00 140.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 127.60 131.60 145.00 quote 0.00 0.00 0.00 0.00 2.18
quote 0.00 0.00 0.00 122.70 127.00 150.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 117.85 122.00 155.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 112.55 117.00 160.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 107.55 111.70 165.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 103.05 107.00 170.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 97.80 102.20 175.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 92.85 97.10 180.00 quote 0.00 0.00 0.00 0.00 2.08
quote 78.87 0.00 0.00 87.50 92.10 4.00 185.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 82.60 87.15 190.00 quote 0.00 0.00 0.00 0.00 2.43
quote 0.00 0.00 0.00 77.70 82.00 195.00 quote 0.00 0.00 0.00 0.00 2.35
quote 0.00 0.00 0.00 72.65 77.00 200.00 quote 0.00 0.00 0.00 0.00 2.36
quote 0.00 0.00 0.00 68.20 72.20 205.00 quote 0.72 0.00 0.00 0.17 0.94 80.00
quote 0.00 0.00 0.00 63.25 67.40 210.00 quote 0.94 0.00 40.00 0.00 1.50 45.00
quote 0.00 0.00 0.00 58.50 62.40 215.00 quote 0.00 0.00 0.00 0.10 2.43
quote 0.00 0.00 0.00 53.55 57.60 220.00 quote 0.00 0.00 0.00 0.44 2.25
quote 0.00 0.00 0.00 48.65 52.60 225.00 quote 2.35 0.00 0.00 0.75 1.75 2.00
quote 0.00 0.00 0.00 43.85 47.80 230.00 quote 1.85 0.00 0.00 0.68 1.85 23.00
quote 0.00 0.00 0.00 39.15 42.80 235.00 quote 1.81 0.00 0.00 1.08 3.45 1.00
quote 33.98 4.73 2.00 34.80 38.40 4.00 240.00 quote 2.24 0.00 0.00 1.32 4.40 4.00
quote 0.00 0.00 0.00 32.55 36.00 242.50 quote 0.00 0.00 0.00 1.73 4.50
quote 30.50 0.00 1.00 31.05 33.60 1.00 245.00 quote 2.50 0.00 7.00 2.05 2.50 34.00
quote 0.00 0.00 0.00 28.65 31.40 247.50 quote 4.24 0.00 0.00 1.15 4.90 1.00
quote 20.18 0.00 0.00 26.35 29.20 2.00 250.00 quote 3.30 0.00 1.00 1.76 3.00 22.00
quote 24.15 0.00 15.00 24.55 27.00 252.50 quote 6.38 0.00 0.00 3.00 5.60 1.00
quote 0.00 0.00 0.00 22.25 23.10 255.00 quote 4.55 0.00 9.00 1.94 3.90 14.00
quote 18.98 0.00 16.00 18.70 20.80 257.50 quote 4.13 -2.83 1.00 3.35 4.35 3.00
quote 14.15 0.00 0.00 18.35 20.80 4.00 260.00 quote 4.93 -2.52 2.00 4.40 7.00 20.00
quote 15.25 3.05 2.00 15.40 17.00 13.00 262.50 quote 5.73 -1.02 16.00 4.65 5.55 16.00
quote 15.25 2.82 1.00 13.85 16.35 15.00 265.00 quote 6.64 -0.91 5.00 5.20 6.85 9.00
quote 12.65 1.65 9.00 12.45 15.40 15.00 267.50 quote 10.55 0.00 0.00 6.30 9.20 15.00
quote 11.50 1.26 1.00 10.35 12.80 14.00 270.00 quote 8.92 0.00 4.00 7.30 10.20
quote 9.57 1.37 13.00 8.90 11.10 11.00 272.50 quote 9.70 -1.45 5.00 8.15 11.20 3.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 8.49 1.39 16.00 7.90 9.65 32.00 275.00 quote 10.44 0.00 2.00 9.15 10.95
quote 7.55 2.80 13.00 7.20 7.80 6.00 277.50 quote 0.00 0.00 0.00 10.60 13.60
quote 6.50 1.75 23.00 6.20 6.65 28.00 280.00 quote 17.10 0.00 0.00 12.15 15.00 10.00
quote 5.43 0.10 11.00 5.20 7.60 5.00 282.50 quote 0.00 0.00 0.00 12.90 16.60
quote 4.48 1.13 20.00 4.35 6.80 17.00 285.00 quote 25.15 0.00 0.00 15.55 18.20 46.00
quote 3.55 0.00 4.00 2.35 6.00 4.00 287.50 quote 0.00 0.00 0.00 17.35 20.00
quote 3.35 0.54 6.00 3.05 3.65 51.00 290.00 quote 23.20 0.00 2.00 19.10 22.00 2.00
quote 0.88 0.00 7.00 2.30 5.00 5.00 292.50 quote 24.41 0.00 5.00 21.10 23.90 5.00
quote 1.95 0.70 1.00 2.07 5.00 311.00 295.00 quote 0.00 0.00 0.00 23.30 26.00
quote 1.58 0.35 62.00 1.06 1.75 811.00 300.00 quote 28.50 -0.80 1.00 26.50 30.35 1.00
quote 1.14 0.32 69.00 0.89 1.36 109.00 305.00 quote 0.00 0.00 0.00 31.40 35.00
quote 0.69 0.12 2.00 0.60 1.32 34.00 310.00 quote 0.00 0.00 0.00 35.60 39.80
quote 0.50 0.10 2.00 0.33 0.81 172.00 315.00 quote 0.00 0.00 0.00 40.30 44.55
quote 0.35 0.00 1.00 0.24 2.25 320.00 quote 0.00 0.00 0.00 45.25 49.40
quote 0.38 0.00 12.00 0.30 0.55 325.00 quote 0.00 0.00 0.00 50.05 54.30
quote 0.27 -0.06 72.00 0.18 0.32 2.00 330.00 quote 0.00 0.00 0.00 55.05 59.20
quote 0.00 0.00 0.00 0.14 2.25 335.00 quote 0.00 0.00 0.00 60.00 64.20
quote 0.10 0.00 0.00 0.07 2.02 1.00 340.00 quote 0.00 0.00 0.00 64.90 69.20
quote 0.00 0.00 0.00 0.10 0.94 20.00 345.00 quote 0.00 0.00 0.00 69.90 74.15
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 192.85 196.80 80.00 quote 0.19 0.00 0.00 0.00 0.15 40.00
quote 0.00 0.00 0.00 187.90 191.80 85.00 quote 0.50 0.00 0.00 0.00 0.15 13.00
quote 160.86 0.00 0.00 182.85 186.80 1.00 90.00 quote 0.06 0.00 0.00 0.00 0.15 27.00
quote 0.00 0.00 0.00 178.05 181.90 95.00 quote 0.08 0.00 0.00 0.00 0.15 32.00
quote 150.87 0.00 0.00 172.85 176.80 2.00 100.00 quote 0.06 0.00 0.00 0.00 0.06 58.00
quote 0.00 0.00 0.00 167.90 171.80 105.00 quote 0.06 0.00 0.00 0.00 0.15 15.00
quote 88.46 0.00 0.00 162.90 166.80 1.00 110.00 quote 0.08 0.00 0.00 0.00 0.08 43.00
quote 0.00 0.00 0.00 157.90 161.90 115.00 quote 0.17 0.00 0.00 0.00 0.08 47.00
quote 142.80 0.00 0.00 152.90 156.90 5.00 120.00 quote 0.01 0.00 0.00 0.00 0.15 47.00
quote 65.50 0.00 0.00 147.60 151.80 2.00 125.00 quote 0.08 0.00 0.00 0.00 0.15 47.00
quote 0.00 0.00 0.00 142.60 146.95 130.00 quote 0.05 -0.03 14.00 0.00 0.16 158.00
quote 115.82 0.00 0.00 137.80 141.75 3.00 135.00 quote 0.05 0.00 0.00 0.00 0.18 1,101
quote 110.84 0.00 0.00 133.00 136.90 2.00 140.00 quote 0.14 0.00 0.00 0.00 0.22 137.00
quote 106.23 0.00 0.00 127.85 131.75 50.00 145.00 quote 0.08 0.00 0.00 0.00 0.27 254.00
quote 104.00 0.00 0.00 122.85 126.75 4.00 150.00 quote 0.20 0.00 0.00 0.00 0.35 506.00
quote 94.97 0.00 0.00 118.05 121.85 1.00 155.00 quote 0.12 0.00 0.00 0.00 0.44 224.00
quote 89.30 0.00 0.00 112.85 116.90 1.00 160.00 quote 0.12 0.00 0.00 0.00 0.56 557.00
quote 85.02 0.00 0.00 108.00 112.15 17.00 165.00 quote 0.25 0.00 0.00 0.01 0.71 344.00
quote 78.23 0.00 0.00 102.85 106.90 13.00 170.00 quote 0.34 0.00 0.00 0.00 0.39 567.00
quote 76.53 0.00 0.00 98.00 101.80 1.00 175.00 quote 0.30 0.00 0.00 0.07 1.09 543.00
quote 87.23 0.00 0.00 93.00 96.95 236.00 180.00 quote 0.25 0.00 1.00 0.03 1.30 956.00
quote 70.50 0.00 0.00 87.95 91.90 148.00 185.00 quote 0.38 0.00 0.00 0.10 1.52 257.00
quote 75.35 0.00 0.00 83.05 86.85 301.00 190.00 quote 0.37 0.00 3.00 0.10 0.37 776.00
quote 77.19 0.00 5.00 78.05 81.75 67.00 195.00 quote 0.34 0.00 16.00 0.29 0.35 655.00
quote 73.09 0.00 1.00 73.20 75.60 333.00 200.00 quote 1.00 0.56 70.00 0.36 0.43 942.00
quote 67.66 0.00 1.00 68.15 71.85 1,506 205.00 quote 0.57 -0.03 1.00 0.37 0.89 1,591
quote 63.97 1.50 3.00 63.55 65.60 583.00 210.00 quote 0.94 0.00 3.00 0.22 0.90 1,216
quote 56.46 0.00 2.00 58.35 62.35 468.00 215.00 quote 0.73 -0.12 1.00 0.61 0.95 975.00
quote 54.95 2.45 1.00 53.70 57.20 1,181 220.00 quote 1.01 0.00 184.00 0.73 0.90 5,712
quote 48.63 0.35 9.00 48.75 52.45 2,250 225.00 quote 1.07 -0.12 6.00 0.94 1.12 1,814
quote 44.59 2.55 1.00 43.80 46.15 448.00 230.00 quote 1.32 -0.27 11.00 1.15 1.38 1,389
quote 39.80 2.83 12.00 40.40 41.20 1,448 235.00 quote 1.65 -0.30 4.00 1.52 1.81 1,732
quote 35.45 3.46 3.00 36.05 37.70 947.00 240.00 quote 2.10 -0.23 11.00 1.97 2.19 1,193
quote 31.64 4.04 27.00 31.15 31.85 2,219 245.00 quote 2.59 -0.46 13.00 2.42 2.65 791.00
quote 27.40 4.00 19.00 27.10 27.65 4,197 250.00 quote 3.45 -0.31 191.00 3.10 3.45 1,506
quote 22.70 2.92 10.00 22.80 23.35 5,138 255.00 quote 4.16 -0.64 43.00 4.05 4.20 1,389
quote 19.25 2.35 93.00 19.00 19.70 2,794 260.00 quote 5.25 -1.08 64.00 5.15 5.50 350.00
quote 15.50 2.65 163.00 15.30 15.85 1,951 265.00 quote 6.65 -1.15 63.00 6.60 7.25 503.00
quote 12.30 1.85 154.00 11.95 12.30 1,834 270.00 quote 8.52 -1.28 69.00 8.40 8.75 293.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 9.30 1.50 435.00 9.05 9.50 7,790 275.00 quote 10.85 -2.12 67.00 10.50 10.95 139.00
quote 7.00 1.25 636.00 6.70 7.00 1,569 280.00 quote 13.50 -0.81 31.00 13.15 13.65 75.00
quote 5.01 0.95 81.00 4.85 5.20 794.00 285.00 quote 17.80 0.00 6.00 15.40 16.75 10.00
quote 3.60 0.80 401.00 3.50 3.70 712.00 290.00 quote 21.95 0.00 1.00 18.90 20.30 46.00
quote 2.50 0.75 143.00 2.28 2.59 536.00 295.00 quote 28.48 0.00 0.00 23.10 24.20 41.00
quote 1.73 0.39 458.00 1.69 1.73 4,405 300.00 quote 32.24 0.00 7.00 27.70 30.40 7.00
quote 1.24 0.37 19.00 1.17 1.47 889.00 305.00 quote 34.75 -6.00 4.00 32.60 35.05 29.00
quote 0.86 0.19 98.00 0.81 0.89 896.00 310.00 quote 63.10 0.00 0.00 35.95 39.55 1.00
quote 0.64 0.22 74.00 0.56 0.75 138.00 315.00 quote 0.00 0.00 0.00 40.35 44.25
quote 0.49 0.26 18.00 0.41 0.49 192.00 320.00 quote 54.80 0.00 0.00 45.20 49.35 1.00
quote 0.38 0.26 41.00 0.26 0.41 257.00 325.00 quote 0.00 0.00 0.00 51.55 53.95
quote 0.28 0.11 976.00 0.23 0.29 318.00 330.00 quote 0.00 0.00 0.00 54.85 58.95
quote 0.23 0.10 18.00 0.20 0.36 150.00 335.00 quote 0.00 0.00 0.00 59.70 63.80
quote 0.20 0.08 11.00 0.18 0.22 129.00 340.00 quote 0.00 0.00 0.00 64.95 69.20
quote 0.18 0.06 11.00 0.17 0.20 201.00 345.00 quote 0.00 0.00 0.00 69.90 74.00
quote 0.15 0.02 32.00 0.08 0.16 150.00 350.00 quote 0.00 0.00 0.00 74.90 78.80
quote 0.00 0.00 0.00 0.05 0.66 355.00 quote 0.00 0.00 0.00 79.65 84.00
quote 0.10 0.03 155.00 0.07 0.12 313.00 360.00 quote 0.00 0.00 0.00 84.90 89.00
CALLS PUTS
Expires September 25, 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 92.55 97.20 180.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 87.95 92.15 185.00 quote 0.00 0.00 0.00 0.00 2.36
quote 0.00 0.00 0.00 82.70 87.15 190.00 quote 0.00 0.00 0.00 0.00 2.56
quote 0.00 0.00 0.00 78.00 82.20 195.00 quote 0.73 0.00 1.00 0.00 2.45
quote 0.00 0.00 0.00 73.10 77.25 200.00 quote 0.00 0.00 0.00 0.35 2.25
quote 0.00 0.00 0.00 68.40 72.25 205.00 quote 0.00 0.00 0.00 0.40 2.25 1.00
quote 0.00 0.00 0.00 63.40 67.35 210.00 quote 0.00 0.00 0.00 0.63 2.01
quote 0.00 0.00 0.00 58.60 62.45 215.00 quote 0.00 0.00 0.00 0.53 2.00
quote 0.00 0.00 0.00 53.75 57.75 220.00 quote 0.00 0.00 0.00 0.93 1.94
quote 0.00 0.00 0.00 49.05 52.90 225.00 quote 0.00 0.00 0.00 1.13 2.09
quote 0.00 0.00 0.00 44.65 48.20 230.00 quote 0.00 0.00 0.00 1.53 2.98
quote 0.00 0.00 0.00 39.60 43.60 235.00 quote 0.00 0.00 0.00 1.87 2.86
quote 0.00 0.00 0.00 36.15 38.80 240.00 quote 2.75 0.00 4.00 1.94 3.60 4.00
quote 33.90 0.00 32.00 33.40 36.50 242.50 quote 3.40 0.00 1.00 1.56 4.00 1.00
quote 0.00 0.00 0.00 30.75 33.80 245.00 quote 3.70 0.00 1.00 2.28 5.60 1.00
quote 29.42 0.00 32.00 29.50 32.20 247.50 quote 0.00 0.00 0.00 2.59 4.70
quote 0.00 0.00 0.00 27.40 30.00 250.00 quote 0.00 0.00 0.00 3.50 5.40
quote 0.00 0.00 0.00 25.10 28.00 252.50 quote 0.00 0.00 0.00 3.80 5.75
quote 21.52 0.00 2.00 23.05 25.95 2.00 255.00 quote 5.60 0.00 1.00 4.50 6.25
quote 20.99 0.00 1.00 20.20 24.00 257.50 quote 6.06 -0.57 1.00 4.80 7.80 1.00
quote 0.00 0.00 0.00 18.85 22.00 260.00 quote 6.94 0.01 2.00 5.70 7.55 1.00
quote 0.00 0.00 0.00 17.55 20.20 262.50 quote 7.44 -0.21 1.00 6.10 9.20 1.00
quote 14.38 0.00 1.00 15.65 18.40 1.00 265.00 quote 8.23 -0.57 1.00 7.25 10.00 1.00
quote 0.00 0.00 0.00 13.35 16.80 267.50 quote 0.00 0.00 0.00 7.80 10.50
quote 12.00 0.96 1.00 12.40 15.20 18.00 270.00 quote 10.13 0.00 1.00 8.20 11.60
quote 10.60 1.02 6.00 10.80 13.00 2.00 272.50 quote 11.75 0.00 7.00 10.00 12.80
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 11.25 2.85 26.00 9.45 11.65 10.00 275.00 quote 12.38 0.00 1.00 11.40 13.75
quote 8.30 0.00 5.00 8.60 11.20 5.00 277.50 quote 0.00 0.00 0.00 12.50 15.10
quote 7.80 0.05 13.00 7.35 10.00 5.00 280.00 quote 0.00 0.00 0.00 13.80 16.60
quote 6.55 0.00 1.00 5.90 9.00 1.00 282.50 quote 0.00 0.00 0.00 15.15 18.00
quote 4.70 0.00 2.00 5.50 7.15 2.00 285.00 quote 0.00 0.00 0.00 16.60 19.60
quote 5.01 0.00 4.00 4.25 6.75 287.50 quote 0.00 0.00 0.00 18.55 21.20
quote 4.23 1.01 1.00 3.90 4.50 2.00 290.00 quote 0.00 0.00 0.00 20.35 23.00
quote 0.00 0.00 0.00 2.40 5.05 292.50 quote 0.00 0.00 0.00 21.45 25.00
quote 3.12 0.54 10.00 2.88 5.30 5.00 295.00 quote 0.00 0.00 0.00 24.10 27.00
quote 2.00 0.00 10.00 1.92 2.97 300.00 quote 0.00 0.00 0.00 28.25 31.20
quote 0.00 0.00 0.00 1.28 2.47 305.00 quote 0.00 0.00 0.00 31.60 35.40
quote 0.00 0.00 0.00 0.89 2.01 310.00 quote 0.00 0.00 0.00 36.35 40.20
quote 0.00 0.00 0.00 0.62 2.27 315.00 quote 0.00 0.00 0.00 40.90 44.80
quote 0.80 0.00 4.00 0.46 1.22 320.00 quote 0.00 0.00 0.00 45.65 49.60

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 142.60 147.00 130.00 quote 0.25 0.00 6.00 0.05 0.25 7.00
quote 0.00 0.00 0.00 137.85 141.60 135.00 quote 0.17 0.00 0.00 0.00 0.58 1.00
quote 0.00 0.00 0.00 132.50 137.00 140.00 quote 0.00 0.00 0.00 0.00 0.72
quote 0.00 0.00 0.00 127.85 132.20 145.00 quote 0.00 0.00 0.00 0.00 0.88
quote 0.00 0.00 0.00 122.85 127.00 150.00 quote 0.00 0.00 0.00 0.00 1.06
quote 0.00 0.00 0.00 117.65 121.90 155.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 112.95 117.05 160.00 quote 0.00 0.00 0.00 0.18 1.50
quote 0.00 0.00 0.00 107.75 112.20 165.00 quote 0.00 0.00 0.00 0.21 1.78
quote 0.00 0.00 0.00 103.05 106.95 170.00 quote 0.00 0.00 0.00 0.02 1.99
quote 0.00 0.00 0.00 97.90 102.00 175.00 quote 0.58 0.00 0.00 0.02 1.79 14.00
quote 0.00 0.00 0.00 92.60 97.00 180.00 quote 0.60 0.00 2.00 0.03 2.25 2.00
quote 0.00 0.00 0.00 87.85 92.20 185.00 quote 0.66 0.00 0.00 0.41 1.24 4.00
quote 0.00 0.00 0.00 82.95 87.35 190.00 quote 0.85 0.00 2.00 0.38 2.25 10.00
quote 0.00 0.00 0.00 77.70 82.20 195.00 quote 2.21 1.32 1.00 0.55 2.14 28.00
quote 65.55 0.00 0.00 72.95 77.20 5.00 200.00 quote 1.15 0.11 10.00 0.69 1.26 19.00
quote 0.00 0.00 0.00 68.10 72.50 205.00 quote 1.14 -0.31 1.00 1.03 1.46 34.00
quote 0.00 0.00 0.00 63.10 67.50 210.00 quote 1.73 0.00 0.00 1.22 1.49 5.00
quote 0.00 0.00 0.00 58.50 62.50 215.00 quote 1.81 0.00 8.00 1.25 1.65 38.00
quote 43.57 0.00 0.00 53.80 57.70 1.00 220.00 quote 2.27 0.00 0.00 1.48 2.12 21.00
quote 49.24 -1.14 1.00 48.90 53.20 2.00 225.00 quote 2.33 0.00 6.00 1.93 2.47 49.00
quote 45.72 0.00 2.00 44.10 47.50 6.00 230.00 quote 2.74 -0.17 5.00 2.42 2.97 58.00
quote 38.00 0.00 0.00 39.70 43.55 6.00 235.00 quote 3.10 -0.33 4.00 2.61 3.50 157.00
quote 36.06 0.00 1.00 35.55 38.00 16.00 240.00 quote 3.70 -0.42 49.00 3.45 3.80 377.00
quote 31.79 0.00 1.00 31.15 33.55 36.00 245.00 quote 4.50 -0.45 12.00 4.20 4.55 88.00
quote 28.80 1.60 55.00 28.35 29.30 145.00 250.00 quote 5.70 -0.67 22.00 5.20 5.50 362.00
quote 24.75 1.20 4.00 23.85 25.40 44.00 255.00 quote 6.53 -1.07 28.00 6.25 6.65 188.00
quote 19.40 0.00 26.00 21.15 21.65 88.00 260.00 quote 7.76 -0.79 30.00 7.60 7.95 285.00
quote 17.70 1.14 102.00 17.75 18.25 275.00 265.00 quote 9.43 -1.18 25.00 9.20 9.70 172.00
quote 14.70 1.89 87.00 14.70 15.30 337.00 270.00 quote 11.32 -1.37 29.00 11.15 12.00 201.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 11.92 1.98 174.00 11.90 12.80 297.00 275.00 quote 14.24 -0.96 12.00 13.35 14.05 129.00
quote 9.60 1.90 37.00 9.15 10.00 196.00 280.00 quote 21.35 0.00 0.00 15.90 16.60 7.00
quote 7.42 1.34 23.00 7.30 7.80 175.00 285.00 quote 19.45 -2.37 6.00 18.65 19.35 88.00
quote 5.69 1.04 122.00 5.60 6.20 510.00 290.00 quote 28.90 0.00 0.00 21.70 22.55 63.00
quote 4.25 0.55 73.00 4.25 5.25 529.00 295.00 quote 26.50 -10.21 1.00 25.55 26.20 6.00
quote 3.30 0.63 43.00 3.15 3.70 164.00 300.00 quote 40.00 0.00 0.00 28.85 30.60 4.00
quote 1.93 0.00 20.00 1.88 2.96 37.00 305.00 quote 0.00 0.00 0.00 32.75 35.90
quote 1.79 0.49 3.00 1.41 1.91 63.00 310.00 quote 53.85 0.00 0.00 36.95 38.65 1.00
quote 1.24 0.24 3.00 1.16 1.91 146.00 315.00 quote 0.00 0.00 0.00 40.90 45.20
quote 0.93 0.18 47.00 0.75 1.04 84.00 320.00 quote 0.00 0.00 0.00 45.30 49.80
quote 0.67 0.00 13.00 0.56 1.22 15.00 325.00 quote 0.00 0.00 0.00 50.35 54.80
quote 0.77 0.53 40.00 0.45 0.77 2.00 330.00 quote 0.00 0.00 0.00 54.95 59.50
quote 0.38 -0.12 1.00 0.25 1.26 8.00 335.00 quote 0.00 0.00 0.00 59.80 64.40
quote 0.68 0.43 1.00 0.19 0.68 19.00 340.00 quote 0.00 0.00 0.00 64.70 69.20
quote 0.00 0.00 0.00 0.16 1.22 345.00 quote 0.00 0.00 0.00 69.90 74.20
quote 0.25 -0.11 10.00 0.21 0.40 16.00 350.00 quote 0.00 0.00 0.00 74.65 79.05
quote 0.00 0.00 0.00 0.10 0.92 355.00 quote 0.00 0.00 0.00 79.70 84.20
quote 0.00 0.00 0.00 0.09 0.82 360.00 quote 0.00 0.00 0.00 84.70 89.20
quote 0.00 0.00 0.00 0.10 0.74 365.00 quote 0.00 0.00 0.00 89.60 94.00

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 109.40 0.00 0.00 197.50 201.90 75.00 quote 0.20 0.00 0.00 0.00 0.15 16.00
quote 104.55 0.00 0.00 192.30 196.50 80.00 quote 0.10 0.00 0.00 0.00 0.16 15.00
quote 0.00 0.00 0.00 187.30 191.50 85.00 quote 0.16 0.00 0.00 0.00 0.19 161.00
quote 0.00 0.00 0.00 182.30 186.60 90.00 quote 0.36 0.00 0.00 0.00 0.23 33.00
quote 0.00 0.00 0.00 177.50 182.00 95.00 quote 0.70 0.00 0.00 0.00 0.29 55.00
quote 150.74 0.00 0.00 172.30 176.50 100.00 quote 0.15 -0.02 2.00 0.00 0.37 102.00
quote 0.00 0.00 0.00 167.30 171.60 105.00 quote 0.02 0.00 0.00 0.00 0.47 89.00
quote 0.00 0.00 0.00 162.30 166.60 110.00 quote 0.30 0.00 0.00 0.00 0.57 34.00
quote 0.00 0.00 0.00 157.30 161.60 115.00 quote 0.40 0.00 0.00 0.15 0.71 26.00
quote 130.76 0.00 0.00 152.30 156.50 2.00 120.00 quote 0.30 0.00 0.00 0.00 0.87 7.00
quote 0.00 0.00 0.00 147.30 151.60 125.00 quote 1.00 0.00 0.00 0.00 1.09 18.00
quote 120.81 0.00 0.00 142.50 147.40 3.00 130.00 quote 0.59 0.00 0.00 0.15 1.30 15.00
quote 0.00 0.00 0.00 137.50 141.80 135.00 quote 2.44 0.00 0.00 0.20 1.52 17.00
quote 92.09 0.00 0.00 132.50 136.50 1.00 140.00 quote 0.48 0.00 0.00 0.29 1.74 30.00
quote 95.00 0.00 0.00 127.55 132.40 73.00 145.00 quote 0.60 0.00 0.00 0.01 0.60 818.00
quote 98.47 0.00 0.00 122.50 126.90 1.00 150.00 quote 0.56 0.00 0.00 0.08 2.25 214.00
quote 102.00 0.00 0.00 117.50 122.00 1.00 155.00 quote 0.75 0.00 0.00 0.19 0.80 36.00
quote 80.19 0.00 0.00 112.50 117.30 3.00 160.00 quote 0.87 0.00 0.00 0.03 2.25 804.00
quote 68.55 0.00 0.00 107.70 112.25 1.00 165.00 quote 1.60 0.00 0.00 0.60 2.25 88.00
quote 81.00 0.00 0.00 102.70 107.20 6.00 170.00 quote 1.04 0.00 0.00 0.69 1.14 901.00
quote 91.84 0.00 0.00 97.70 101.95 11.00 175.00 quote 1.45 0.00 0.00 0.81 2.24 286.00
quote 84.00 0.00 0.00 92.90 96.40 82.00 180.00 quote 1.74 0.00 0.00 0.94 2.29 488.00
quote 58.30 0.00 0.00 87.90 92.15 25.00 185.00 quote 1.54 0.00 0.00 1.09 2.47 153.00
quote 53.75 0.00 0.00 83.10 87.50 54.00 190.00 quote 1.94 0.00 0.00 1.29 1.87 748.00
quote 57.58 0.00 0.00 78.30 83.00 63.00 195.00 quote 2.38 0.00 0.00 1.26 2.02 117.00
quote 64.56 0.00 0.00 73.60 78.20 71.00 200.00 quote 2.10 -0.76 4.00 1.84 2.18 758.00
quote 66.25 0.00 0.00 68.85 73.15 263.00 205.00 quote 2.35 -0.34 7.00 2.13 2.53 152.00
quote 66.40 7.33 2.00 64.10 68.70 216.00 210.00 quote 2.71 -0.64 7.00 2.46 2.92 892.00
quote 61.43 0.68 1.00 59.50 64.00 219.00 215.00 quote 3.06 -0.19 1.00 2.85 3.25 751.00
quote 52.79 0.00 0.00 55.30 59.20 244.00 220.00 quote 3.63 0.00 1.00 3.35 4.05 698.00
quote 52.84 6.74 17.00 50.55 54.70 153.00 225.00 quote 4.20 -0.25 3.00 3.95 4.80 679.00
quote 47.93 1.23 5.00 46.40 49.05 199.00 230.00 quote 4.99 0.00 18.00 4.55 4.90 2,517
quote 39.80 2.60 15.00 38.60 40.30 595.00 240.00 quote 6.82 0.00 8.00 5.80 6.60 1,347
quote 31.99 2.44 11.00 31.10 32.95 493.00 250.00 quote 9.00 0.00 4.00 8.45 10.20 652.00
quote 25.19 3.19 518.00 25.05 25.90 1,473 260.00 quote 11.75 -1.25 3.00 11.45 13.30 277.00
quote 18.75 1.60 40.00 18.75 19.20 756.00 270.00 quote 15.95 -0.75 29.00 14.95 15.70 861.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 13.68 1.58 85.00 12.55 14.00 1,864 280.00 quote 20.75 0.15 9.00 19.80 20.30 49.00
quote 9.35 1.05 544.00 9.20 9.80 620.00 290.00 quote 50.30 0.00 0.00 24.10 26.25 4.00
quote 6.10 0.99 17.00 5.55 6.30 700.00 300.00 quote 33.80 -20.46 1.00 31.40 34.50 4.00
quote 3.76 0.51 21.00 3.60 4.15 170.00 310.00 quote 41.56 0.00 1.00 39.60 41.00
quote 2.40 0.25 437.00 2.30 2.76 488.00 320.00 quote 0.00 0.00 0.00 46.30 49.20
quote 1.40 0.00 7.00 1.32 1.95 120.00 330.00 quote 61.95 0.00 3.00 55.80 60.20 3.00
quote 0.61 0.00 0.00 0.37 1.29 26.00 340.00 quote 0.00 0.00 0.00 65.25 69.80
quote 0.48 -0.05 104.00 0.47 1.26 128.00 350.00 quote 0.00 0.00 0.00 74.70 79.40
quote 0.21 0.00 0.00 0.30 1.60 32.00 360.00 quote 0.00 0.00 0.00 84.80 89.20
quote 0.43 0.22 1.00 0.17 0.43 7.00 370.00 quote 0.00 0.00 0.00 94.55 99.15
quote 0.11 0.00 2.00 0.10 0.85 2.00 380.00 quote 0.00 0.00 0.00 104.50 109.00
quote 0.00 0.00 0.00 0.03 0.81 390.00 quote 0.00 0.00 0.00 114.30 119.00

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 168.81 0.00 0.00 194.05 195.60 1.00 80.00 quote 0.32 0.00 0.00 0.00 0.35 278.00
quote 166.18 0.00 0.00 189.05 190.60 7.00 85.00 quote 0.45 0.00 0.00 0.00 0.44 92.00
quote 161.37 0.00 0.00 184.00 185.70 3.00 90.00 quote 0.29 0.00 0.00 0.02 0.45 2,200
quote 125.12 0.00 0.00 179.00 180.75 1.00 95.00 quote 0.17 -0.63 10.00 0.00 0.70 55.00
quote 143.73 0.00 0.00 174.10 175.60 25.00 100.00 quote 0.03 -0.23 2.00 0.05 0.86 1,395
quote 146.16 0.00 0.00 169.15 170.50 2.00 105.00 quote 0.70 0.00 0.00 0.00 1.06 399.00
quote 138.99 0.00 0.00 163.90 165.80 29.00 110.00 quote 1.30 0.00 0.00 0.21 0.74 5,034
quote 136.19 0.00 0.00 158.90 160.80 39.00 115.00 quote 0.64 0.00 0.00 0.10 1.51 58.00
quote 154.75 5.94 4.00 153.85 155.85 651.00 120.00 quote 0.45 0.00 10.00 0.40 1.75 411.00
quote 131.52 0.00 0.00 148.65 151.15 34.00 125.00 quote 0.65 0.00 0.00 0.37 1.25 214.00
quote 144.27 3.20 2.00 143.65 146.15 141.00 130.00 quote 0.70 0.00 0.00 0.45 0.87 1,076
quote 133.56 0.00 0.00 138.55 141.35 86.00 135.00 quote 1.00 0.00 0.00 0.65 0.80 1,138
quote 130.02 0.00 0.00 133.50 136.35 145.00 140.00 quote 1.41 0.00 0.00 0.26 1.29 401.00
quote 104.00 0.00 0.00 128.10 131.50 52.00 145.00 quote 0.89 -0.11 1.00 0.51 0.94 14,195
quote 107.35 0.00 0.00 123.00 126.90 88.00 150.00 quote 1.10 0.00 0.00 0.90 1.06 1,536
quote 111.55 0.00 0.00 118.15 121.30 93.00 155.00 quote 1.10 0.00 0.00 0.70 2.25 1,497
quote 109.95 0.00 0.00 113.25 116.75 371.00 160.00 quote 1.25 -0.15 1.00 1.18 2.32 1,907
quote 100.31 0.00 0.00 108.10 112.05 209.00 165.00 quote 1.40 -0.30 10.00 1.38 1.60 1,546
quote 97.35 0.00 0.00 103.30 107.10 247.00 170.00 quote 2.01 0.00 0.00 1.49 1.70 3,052
quote 91.18 0.00 0.00 98.40 102.30 101.00 175.00 quote 1.92 -0.36 10.00 1.73 2.25 1,037
quote 91.27 0.00 4.00 93.70 97.45 720.00 180.00 quote 2.12 -0.18 1.00 2.02 2.67 1,794
quote 89.40 6.10 2.00 88.60 92.70 564.00 185.00 quote 2.15 -1.30 6.00 2.22 2.95 863.00
quote 84.13 0.00 9.00 84.20 87.65 488.00 190.00 quote 2.79 -0.22 1.00 2.65 3.10 1,695
quote 75.52 0.00 0.00 79.40 83.00 817.00 195.00 quote 3.15 0.00 2.00 2.85 3.50 2,112
quote 76.00 1.83 5.00 74.35 78.10 2,845 200.00 quote 3.48 -0.21 5.00 3.35 3.95 4,567
quote 71.75 12.12 1.00 70.10 73.55 558.00 205.00 quote 4.25 0.00 30.00 3.90 4.35 972.00
quote 67.15 2.98 6.00 66.90 67.95 714.00 210.00 quote 4.30 -0.55 2.00 4.30 4.90 1,798
quote 62.65 1.82 1.00 62.15 63.65 754.00 215.00 quote 5.50 0.00 48.00 4.90 5.75 938.00
quote 55.69 0.00 2.00 58.15 59.40 1,378 220.00 quote 6.15 0.10 1.00 5.20 6.45 1,680
quote 53.70 2.13 9.00 53.70 55.35 1,178 225.00 quote 6.87 0.00 18.00 6.25 7.40 2,004
quote 49.75 2.95 14.00 49.45 50.85 1,461 230.00 quote 7.70 -0.20 3.00 7.00 8.30 1,858
quote 45.25 0.04 7.00 45.50 46.65 1,276 235.00 quote 8.35 -0.85 31.00 7.80 8.90 607.00
quote 41.95 2.33 21.00 41.15 43.45 1,594 240.00 quote 9.50 -0.37 32.00 9.00 10.35 1,116
quote 35.90 0.00 20.00 36.90 39.95 1,246 245.00 quote 11.40 -0.55 5.00 10.40 11.35 592.00
quote 35.35 3.05 133.00 34.10 35.35 2,007 250.00 quote 12.17 -1.03 7.00 11.65 13.00 222.00
quote 28.41 0.00 16.00 30.95 32.40 706.00 255.00 quote 14.45 -0.55 5.00 13.60 14.25 326.00
quote 28.10 2.70 20.00 27.70 29.10 2,155 260.00 quote 15.75 -0.97 186.00 15.35 16.00 510.00
quote 21.90 1.80 57.00 21.75 22.25 1,955 270.00 quote 19.85 -1.20 46.00 19.30 20.70 427.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 16.52 1.61 46.00 16.60 18.20 1,482 280.00 quote 24.80 -1.00 7.00 24.15 26.45 104.00
quote 12.32 0.87 99.00 12.25 13.45 694.00 290.00 quote 30.50 -0.50 2.00 29.85 31.95 22.00
quote 9.10 1.48 160.00 8.40 9.45 1,979 300.00 quote 37.38 -14.33 1.00 35.85 38.75 32.00
quote 6.40 1.18 14.00 5.95 6.75 759.00 310.00 quote 50.80 0.00 0.00 42.85 44.40 13.00
quote 4.20 0.45 15.00 4.20 4.65 415.00 320.00 quote 52.90 -31.10 1.00 50.95 52.45 1.00
quote 3.00 0.60 21.00 2.71 3.00 296.00 330.00 quote 82.00 0.00 0.00 60.00 61.25 83.00
quote 1.85 0.21 5.00 1.74 2.07 32.00 340.00 quote 102.82 0.00 0.00 67.80 71.75 50.00
quote 1.29 0.24 5.00 1.19 1.71 291.00 350.00 quote 0.00 0.00 0.00 77.30 81.10
quote 0.69 0.00 9.00 0.66 1.30 9.00 360.00 quote 0.00 0.00 0.00 86.85 90.70
quote 0.35 -0.10 1.00 0.50 0.65 39.00 370.00 quote 0.00 0.00 0.00 96.50 100.30
quote 0.40 0.18 8.00 0.25 0.40 70.00 380.00 quote 0.00 0.00 0.00 106.25 110.15
quote 0.25 0.05 2.00 0.22 0.28 18.00 390.00 quote 129.00 0.00 0.00 116.30 120.15 1.00
quote 0.00 0.00 0.00 0.14 0.67 400.00 quote 0.00 0.00 0.00 126.35 129.80

February, 2021 Options

Hide
CALLS PUTS
Expires February 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 148.45 151.35 125.00 quote 1.65 0.00 0.00 0.01 1.40 7.00
quote 0.00 0.00 0.00 143.25 146.70 130.00 quote 0.00 0.00 0.00 0.02 2.25
quote 112.10 0.00 0.00 138.10 141.85 15.00 135.00 quote 0.00 0.00 0.00 0.02 2.25
quote 0.00 0.00 0.00 133.10 136.80 140.00 quote 0.00 0.00 0.00 0.67 2.25
quote 0.00 0.00 0.00 128.20 131.85 145.00 quote 2.16 0.00 0.00 0.80 3.20 48.00
quote 0.00 0.00 0.00 123.20 126.90 150.00 quote 2.39 0.00 0.00 1.15 2.36 13.00
quote 102.80 0.00 0.00 118.20 122.05 25.00 155.00 quote 0.00 0.00 0.00 1.10 2.54
quote 105.80 0.00 0.00 113.25 116.90 40.00 160.00 quote 1.90 0.00 0.00 1.28 2.30 10.00
quote 0.00 0.00 0.00 108.10 112.40 165.00 quote 4.33 0.00 0.00 0.72 2.90 3.00
quote 88.70 0.00 0.00 103.25 107.25 16.00 170.00 quote 2.09 0.00 1.00 0.60 2.59
quote 0.00 0.00 0.00 98.90 102.35 175.00 quote 0.00 0.00 0.00 1.72 4.15
quote 68.35 0.00 0.00 94.00 97.80 20.00 180.00 quote 0.00 0.00 0.00 1.94 4.50
quote 0.00 0.00 0.00 89.00 93.10 185.00 quote 0.00 0.00 0.00 1.92 3.05
quote 0.00 0.00 0.00 84.45 88.40 190.00 quote 3.97 0.00 0.00 2.60 3.40 12.00
quote 0.00 0.00 0.00 79.90 83.25 10.00 195.00 quote 0.00 0.00 0.00 3.35 3.95
quote 62.12 0.00 0.00 75.15 79.00 2.00 200.00 quote 4.29 -0.71 5.00 4.05 4.30 82.00
quote 0.00 0.00 0.00 70.90 73.75 205.00 quote 5.85 0.00 0.00 4.60 4.90 7.00
quote 0.00 0.00 0.00 66.40 69.20 210.00 quote 6.80 0.00 0.00 3.90 5.65 9.00
quote 53.82 0.00 0.00 62.05 64.70 2.00 215.00 quote 6.80 0.00 0.00 4.40 6.30 11.00
quote 0.00 0.00 0.00 59.15 60.50 220.00 quote 8.20 0.00 0.00 6.65 7.10 1.00
quote 0.00 0.00 0.00 54.40 56.90 225.00 quote 8.00 -1.20 1.00 6.20 8.25 466.00
quote 51.50 0.00 17.00 50.65 51.75 230.00 quote 9.65 0.00 0.00 7.15 9.45 23.00
quote 0.00 0.00 0.00 46.75 48.35 235.00 quote 12.60 0.00 0.00 8.85 10.20 309.00
quote 42.77 5.77 1.00 42.15 44.55 5.00 240.00 quote 11.15 -1.98 10.00 9.70 11.35 310.00
quote 36.15 0.00 0.00 38.30 41.30 11.00 245.00 quote 13.73 0.00 0.00 10.75 13.05 40.00
quote 35.90 3.90 4.00 34.50 37.95 60.00 250.00 quote 13.90 -0.65 186.00 13.55 14.65 153.00
quote 30.59 0.00 11.00 31.10 33.80 86.00 255.00 quote 16.30 0.00 14.00 15.10 15.75 99.00
quote 27.90 0.00 7.00 27.80 31.10 66.00 260.00 quote 17.50 -1.20 18.00 16.85 17.95 50.00
quote 24.88 0.00 5.00 26.40 27.35 32.00 265.00 quote 19.63 -1.07 13.00 18.90 19.95 27.00
quote 23.14 0.87 4.00 23.55 24.70 77.00 270.00 quote 21.54 -1.46 6.00 21.10 22.20 34.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 20.32 0.87 1.00 20.80 22.75 73.00 275.00 quote 23.90 -0.85 1.00 22.60 25.60 21.00
quote 18.72 1.92 9.00 18.40 20.10 19.00 280.00 quote 28.15 0.00 34.00 25.85 28.15 34.00
quote 14.85 0.00 17.00 16.05 17.60 51.00 285.00 quote 0.00 0.00 0.00 28.45 30.75
quote 14.15 1.13 8.00 14.00 14.90 34.00 290.00 quote 32.70 0.00 2.00 30.95 32.70
quote 12.19 0.49 10.00 12.10 13.10 12.00 295.00 quote 0.00 0.00 0.00 33.90 36.85
quote 10.66 1.11 57.00 9.55 11.70 53.00 300.00 quote 59.05 0.00 0.00 37.05 39.95 1.00
quote 9.00 1.25 6.00 8.40 9.75 20.00 305.00 quote 0.00 0.00 0.00 40.30 43.70
quote 7.50 0.40 4.00 7.55 8.30 15.00 310.00 quote 0.00 0.00 0.00 44.25 47.25
quote 6.55 1.85 1.00 6.35 6.85 49.00 315.00 quote 0.00 0.00 0.00 48.00 51.15
quote 4.40 0.00 0.00 5.30 5.95 30.00 320.00 quote 0.00 0.00 0.00 51.75 55.15
quote 4.50 1.20 2.00 2.59 6.10 9.00 325.00 quote 0.00 0.00 0.00 56.70 59.15
quote 2.99 0.00 0.00 3.65 4.65 2.00 330.00 quote 0.00 0.00 0.00 60.50 63.45
quote 3.20 0.47 11.00 3.00 3.65 3.00 335.00 quote 0.00 0.00 0.00 64.95 67.65
quote 1.81 0.00 0.00 2.46 3.15 3.00 340.00 quote 0.00 0.00 0.00 69.35 72.25
quote 1.80 0.00 1.00 1.56 2.97 6.00 345.00 quote 0.00 0.00 0.00 73.55 76.85
quote 1.33 0.00 0.00 1.25 2.23 1.00 350.00 quote 0.00 0.00 0.00 77.70 81.50
quote 0.73 0.00 0.00 1.08 1.53 4.00 360.00 quote 0.00 0.00 0.00 87.20 90.85
quote 0.67 0.00 0.00 0.46 1.72 1.00 370.00 quote 0.00 0.00 0.00 96.80 100.55
quote 0.00 0.00 0.00 0.34 1.00 380.00 quote 0.00 0.00 0.00 106.40 110.35
quote 0.24 0.00 0.00 0.10 1.40 1.00 390.00 quote 0.00 0.00 0.00 116.30 120.10
quote 0.00 0.00 0.00 0.07 1.27 400.00 quote 0.00 0.00 0.00 126.10 130.00

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 162.44 0.00 0.00 193.60 196.00 1.00 80.00 quote 0.55 0.00 0.00 0.00 1.03 35.00
quote 166.18 0.00 0.00 188.70 191.00 15.00 85.00 quote 0.81 0.00 0.00 0.34 1.25 121.00
quote 161.18 0.00 0.00 183.65 185.95 2.00 90.00 quote 0.76 0.00 0.00 0.28 1.49 59.00
quote 94.46 0.00 0.00 178.65 180.95 95.00 quote 0.57 0.00 0.00 0.23 1.75 25.00
quote 152.24 0.00 0.00 173.70 175.95 1.00 100.00 quote 0.76 0.00 0.00 0.33 2.02 164.00
quote 146.16 0.00 0.00 168.55 171.15 2.00 105.00 quote 0.86 0.00 0.00 0.49 1.80 34.00
quote 140.70 0.00 0.00 163.45 166.25 9.00 110.00 quote 1.31 0.00 0.00 0.55 2.25 136.00
quote 135.68 0.00 0.00 158.40 161.35 1.00 115.00 quote 0.94 0.00 0.00 0.62 2.25 22.00
quote 130.73 0.00 0.00 153.20 156.60 15.00 120.00 quote 1.50 0.00 0.00 0.63 2.25 14.00
quote 126.16 0.00 0.00 148.15 151.55 4.00 125.00 quote 1.95 0.00 0.00 0.79 2.25 9.00
quote 43.55 0.00 0.00 143.10 146.65 1.00 130.00 quote 1.68 0.00 0.00 0.90 2.27 46.00
quote 102.10 0.00 0.00 138.05 141.55 17.00 135.00 quote 2.15 0.00 0.00 1.15 2.44 379.00
quote 61.37 0.00 0.00 132.95 136.95 4.00 140.00 quote 1.83 0.00 0.00 1.35 2.62 25.00
quote 50.65 0.00 0.00 128.25 131.65 1.00 145.00 quote 3.80 0.00 0.00 1.35 2.82 25.00
quote 86.00 0.00 0.00 123.15 126.90 15.00 150.00 quote 2.17 0.00 0.00 1.54 3.00 46.00
quote 75.46 0.00 0.00 118.30 122.10 8.00 155.00 quote 2.77 0.00 0.00 1.38 2.39 25.00
quote 78.75 0.00 0.00 113.20 117.25 6.00 160.00 quote 3.25 0.00 0.00 2.07 2.89 42.00
quote 101.49 0.00 0.00 108.65 112.45 63.00 165.00 quote 5.50 0.00 0.00 2.14 2.97 40.00
quote 80.00 0.00 0.00 103.65 107.45 14.00 170.00 quote 6.70 0.00 0.00 2.51 3.95 15.00
quote 76.55 0.00 0.00 98.85 103.00 112.00 175.00 quote 5.70 0.00 0.00 3.20 3.90 20.00
quote 78.30 0.00 0.00 94.50 97.80 41.00 180.00 quote 4.01 0.00 2.00 3.50 4.10 136.00
quote 69.80 0.00 0.00 89.75 93.30 4.00 185.00 quote 11.00 0.00 0.00 4.00 4.40 141.00
quote 66.40 0.00 0.00 85.00 88.75 121.00 190.00 quote 8.44 0.00 0.00 4.35 5.00 74.00
quote 67.69 0.00 0.00 80.50 84.15 16.00 195.00 quote 5.52 -4.68 1.00 5.05 5.60 111.00
quote 70.45 0.00 0.00 76.00 79.20 180.00 200.00 quote 6.15 0.00 1.00 5.65 6.10 61.00
quote 69.81 0.00 1.00 72.65 74.70 28.00 205.00 quote 8.00 0.00 0.00 6.35 7.40 52.00
quote 63.31 0.00 0.00 68.70 70.30 80.00 210.00 quote 8.95 0.00 0.00 7.10 7.80 108.00
quote 61.67 0.00 15.00 63.40 66.30 365.00 215.00 quote 10.05 0.00 0.00 7.90 8.90 79.00
quote 60.75 0.60 75.00 59.25 62.10 256.00 220.00 quote 9.20 0.00 1.00 8.90 9.90 162.00
quote 56.75 3.09 75.00 55.15 57.95 58.00 225.00 quote 12.20 0.00 0.00 9.90 10.45 81.00
quote 42.00 0.00 0.00 52.30 54.25 196.00 230.00 quote 11.50 -2.20 3.00 10.70 11.65 127.00
quote 39.00 0.00 0.00 44.30 47.00 112.00 240.00 quote 14.30 -1.98 1.00 13.80 14.30 152.00
quote 38.35 1.02 6.00 37.95 39.65 175.00 250.00 quote 17.20 0.00 1.00 16.40 18.00 258.00
quote 31.98 5.04 7.00 30.50 33.00 391.00 260.00 quote 23.83 0.00 0.00 20.45 21.10 352.00
quote 24.45 0.00 10.00 26.10 27.15 106.00 270.00 quote 28.02 0.00 0.00 24.75 25.65 35.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 20.81 0.20 7.00 20.85 22.20 212.00 280.00 quote 52.45 0.00 0.00 29.65 31.65 41.00
quote 16.80 1.47 1.00 16.50 17.55 210.00 290.00 quote 101.90 0.00 0.00 35.25 36.60 2.00
quote 12.43 -0.37 3.00 12.75 13.90 137.00 300.00 quote 0.00 0.00 0.00 40.75 43.70
quote 9.60 0.00 1.00 9.60 10.65 16.00 310.00 quote 57.70 0.00 0.00 47.65 50.60 5.00
quote 6.30 0.00 0.00 7.15 8.20 135.00 320.00 quote 62.85 0.00 0.00 55.85 57.45 3.00
quote 4.25 0.00 0.00 5.25 6.00 8.00 330.00 quote 0.00 0.00 0.00 63.75 65.15
quote 1.86 0.00 0.00 3.75 4.10 13.00 340.00 quote 0.00 0.00 0.00 71.05 73.75
quote 2.65 0.98 1.00 2.63 3.00 24.00 350.00 quote 0.00 0.00 0.00 81.30 83.45
quote 1.75 0.00 1.00 1.83 2.26 16.00 360.00 quote 0.00 0.00 0.00 89.35 92.70
quote 1.49 0.39 1.00 1.24 1.55 3.00 370.00 quote 0.00 0.00 0.00 98.35 102.10
quote 0.80 0.00 2.00 0.84 1.19 20.00 380.00 quote 0.00 0.00 0.00 107.85 111.50
quote 0.46 0.00 0.00 0.46 0.98 100.00 390.00 quote 0.00 0.00 0.00 117.70 121.20
quote 0.00 0.00 0.00 0.14 1.50 400.00 quote 0.00 0.00 0.00 127.60 130.95

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 0.00 0.00 0.00 152.80 157.00 120.00 quote 1.32 0.00 0.00 0.00 3.85 458.00
quote 0.00 0.00 0.00 147.90 152.00 125.00 quote 1.56 0.10 12.00 0.79 2.50 15.00
quote 0.00 0.00 0.00 142.90 146.95 130.00 quote 2.88 0.00 0.00 0.00 4.50 5.00
quote 0.00 0.00 0.00 137.75 141.40 135.00 quote 2.09 0.00 0.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 132.80 136.40 140.00 quote 1.74 0.00 0.00 0.00 2.80 8.00
quote 0.00 0.00 0.00 127.80 131.90 145.00 quote 3.95 0.00 0.00 0.10 3.30 1.00
quote 116.00 0.00 0.00 122.95 127.15 11.00 150.00 quote 2.59 0.00 50.00 2.49 2.81 50.00
quote 0.00 0.00 0.00 117.90 122.00 155.00 quote 3.42 0.00 0.00 2.59 3.05 193.00
quote 0.00 0.00 0.00 113.40 117.10 160.00 quote 3.37 -0.03 6.00 3.10 5.25 141.00
quote 0.00 0.00 0.00 108.30 112.70 165.00 quote 4.41 0.00 4.00 2.69 3.90
quote 98.39 0.00 0.00 103.50 108.40 9.00 170.00 quote 3.95 0.00 10.00 3.75 4.25 60.00
quote 0.00 0.00 0.00 99.10 103.50 175.00 quote 0.00 0.00 0.00 3.75 5.05
quote 88.50 0.00 0.00 94.50 98.90 3.00 180.00 quote 4.64 0.00 0.00 4.85 5.65 4.00
quote 85.07 0.00 0.00 89.90 94.30 5.00 185.00 quote 5.80 0.11 2.00 5.40 6.00 59.00
quote 81.30 0.00 0.00 85.75 89.40 4.00 190.00 quote 7.35 0.00 0.00 6.10 6.80 5.00
quote 70.85 0.00 0.00 81.55 84.55 2.00 195.00 quote 8.83 0.00 0.00 6.70 7.25 10.00
quote 72.90 0.00 0.00 77.30 80.20 22.00 200.00 quote 7.88 -0.72 4.00 7.50 8.15 33.00
quote 0.00 0.00 0.00 72.95 75.80 205.00 quote 9.55 0.00 0.00 8.25 8.90 73.00
quote 64.80 0.00 0.00 69.00 72.80 6.00 210.00 quote 11.75 0.00 0.00 9.15 9.80 15.00
quote 61.14 0.00 0.00 65.65 68.40 15.00 215.00 quote 14.53 0.00 0.00 10.10 10.80 9.00
quote 60.75 0.00 1.00 60.60 64.40 2.00 220.00 quote 20.30 0.00 0.00 11.20 12.15
quote 47.02 0.00 0.00 57.80 59.55 2.00 225.00 quote 13.10 0.00 1.00 12.35 13.25 4.00
quote 48.23 0.00 0.00 53.15 56.80 40.00 230.00 quote 14.35 0.00 2.00 13.60 14.60 4.00
quote 44.30 0.00 0.00 50.55 53.05 2.00 235.00 quote 22.40 0.00 0.00 14.95 15.95 42.00
quote 40.10 0.00 0.00 46.00 49.70 23.00 240.00 quote 18.60 0.00 0.00 16.45 17.35 33.00
quote 34.40 0.00 0.00 42.95 44.95 22.00 245.00 quote 22.78 0.00 0.00 18.05 18.90 1.00
quote 34.90 0.00 0.00 39.60 42.75 21.00 250.00 quote 21.55 0.00 2.00 19.75 20.60 309.00
quote 30.95 0.00 0.00 36.15 39.65 54.00 255.00 quote 24.50 0.00 0.00 21.55 22.85 34.00
quote 33.30 -1.65 10.00 32.25 35.50 52.00 260.00 quote 26.35 0.00 0.00 23.55 24.75 12.00
quote 27.80 0.00 0.00 31.25 32.45 40.00 265.00 quote 31.50 0.00 0.00 25.75 27.00 20.00
quote 26.20 0.00 30.00 28.25 30.00 377.00 270.00 quote 30.05 0.00 3.00 28.00 30.25 19.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 25.55 1.95 1.00 25.85 27.05 45.00 275.00 quote 54.30 0.00 0.00 30.30 31.75 1.00
quote 23.39 5.83 12.00 23.40 24.60 176.00 280.00 quote 37.90 0.00 0.00 32.15 34.20 1.00
quote 15.56 0.00 0.00 20.95 22.40 46.00 285.00 quote 53.65 0.00 0.00 35.65 36.95 1.00
quote 18.50 0.10 2.00 18.90 20.15 120.00 290.00 quote 57.20 0.00 0.00 38.10 41.15 2.00
quote 13.73 0.00 0.00 16.95 18.20 111.00 295.00 quote 0.00 0.00 0.00 41.50 42.80
quote 15.35 3.35 82.00 15.00 16.30 100.00 300.00 quote 50.60 0.00 0.00 44.20 47.25 1.00
quote 12.08 1.26 20.00 11.85 12.50 45.00 310.00 quote 0.00 0.00 0.00 50.45 53.75
quote 6.40 0.00 0.00 9.15 10.10 86.00 320.00 quote 0.00 0.00 0.00 58.80 61.20
quote 7.15 0.00 7.00 6.90 8.00 61.00 330.00 quote 0.00 0.00 0.00 66.15 69.00
quote 3.90 0.00 0.00 5.15 6.10 257.00 340.00 quote 0.00 0.00 0.00 74.85 77.20
quote 3.59 0.00 16.00 3.80 4.40 378.00 350.00 quote 0.00 0.00 0.00 82.30 85.90
quote 2.54 0.00 0.00 2.73 4.25 6.00 360.00 quote 0.00 0.00 0.00 91.85 94.55
quote 1.35 0.00 0.00 1.96 2.52 15.00 370.00 quote 0.00 0.00 0.00 99.90 103.95
quote 0.00 0.00 0.00 1.33 1.81 380.00 quote 0.00 0.00 0.00 109.20 113.90
quote 0.58 0.00 0.00 0.05 2.40 21.00 390.00 quote 0.00 0.00 0.00 118.70 123.00
quote 0.94 0.15 6.00 0.65 0.92 1.00 400.00 quote 0.00 0.00 0.00 128.25 132.35

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 187.47 0.00 0.00 192.65 196.65 1.00 80.00 quote 1.11 -0.08 46.00 0.50 2.00 546.00
quote 162.35 0.00 0.00 187.50 192.00 4.00 85.00 quote 1.01 0.00 0.00 0.05 1.46 292.00
quote 167.55 0.00 0.00 182.55 186.70 11.00 90.00 quote 1.13 0.00 2.00 0.26 1.38 27.00
quote 156.20 0.00 0.00 177.65 181.85 1.00 95.00 quote 1.44 0.00 0.00 0.50 2.41 106.00
quote 166.00 0.00 0.00 172.55 176.95 11.00 100.00 quote 1.62 0.00 0.00 1.00 1.74 752.00
quote 146.22 0.00 0.00 167.55 171.95 1.00 105.00 quote 3.13 0.01 20.00 0.90 4.30 295.00
quote 142.10 0.00 0.00 162.50 167.00 12.00 110.00 quote 2.20 0.00 0.00 1.71 4.50 340.00
quote 130.60 0.00 0.00 157.50 162.00 21.00 115.00 quote 4.04 0.00 0.00 2.00 4.60 715.00
quote 131.25 0.00 0.00 152.00 156.80 38.00 120.00 quote 2.87 0.00 0.00 2.00 4.90 140.00
quote 128.00 0.00 0.00 147.05 151.75 20.00 125.00 quote 3.37 -0.22 10.00 0.75 5.20 244.00
quote 136.40 0.00 0.00 142.70 147.50 87.00 130.00 quote 3.55 0.00 0.00 1.66 3.45 63.00
quote 91.10 0.00 0.00 137.70 142.50 18.00 135.00 quote 5.40 0.00 0.00 2.65 4.70 77.00
quote 119.70 0.00 0.00 132.60 137.30 70.00 140.00 quote 5.40 0.00 0.00 1.51 5.05 274.00
quote 96.50 0.00 0.00 127.55 132.20 39.00 145.00 quote 4.63 -0.80 4.00 2.89 4.80 149.00
quote 125.00 0.00 10.00 123.10 127.80 210.00 150.00 quote 5.30 0.00 1.00 4.55 5.30 194.00
quote 113.55 0.00 0.00 118.70 122.85 86.00 155.00 quote 7.71 0.00 0.00 3.55 5.85 79.00
quote 106.16 0.00 0.00 113.50 118.20 387.00 160.00 quote 6.20 0.05 2.00 5.15 8.25 364.00
quote 79.01 0.00 0.00 109.15 113.95 67.00 165.00 quote 7.00 -0.22 8.00 5.55 7.05 352.00
quote 105.90 8.73 1.00 104.70 109.50 189.00 170.00 quote 7.40 -1.06 10.00 4.80 7.80 555.00
quote 95.85 0.00 0.00 100.30 105.00 131.00 175.00 quote 9.10 0.00 0.00 6.30 8.45 352.00
quote 91.61 0.00 0.00 96.30 100.30 157.00 180.00 quote 11.50 0.00 0.00 7.50 9.35 416.00
quote 74.00 0.00 0.00 92.10 95.65 45.00 185.00 quote 13.75 0.00 0.00 7.80 10.20 213.00
quote 84.02 0.00 0.00 87.75 91.75 84.00 190.00 quote 10.80 0.00 1.00 9.25 12.15 102.00
quote 83.65 0.00 1.00 83.65 86.95 85.00 195.00 quote 13.67 0.00 0.00 9.40 12.85 958.00
quote 81.15 1.50 1.00 79.50 83.45 375.00 200.00 quote 15.00 0.00 0.00 10.55 13.20 602.00
quote 68.00 0.00 0.00 75.70 79.15 121.00 205.00 quote 16.41 0.00 0.00 11.65 14.15 54.00
quote 67.00 0.00 0.00 71.80 75.70 261.00 210.00 quote 17.00 0.00 0.00 12.60 15.30 49.00
quote 63.60 0.00 0.00 68.00 71.80 231.00 215.00 quote 20.00 0.00 0.00 14.20 17.80 74.00
quote 66.47 0.00 4.00 64.10 68.35 161.00 220.00 quote 17.75 -1.70 2.00 15.25 18.65 1,000
quote 57.25 0.00 0.00 60.65 64.30 157.00 225.00 quote 23.24 0.00 0.00 16.85 20.90 206.00
quote 50.50 0.00 0.00 57.15 61.30 155.00 230.00 quote 25.19 0.00 0.00 18.50 22.30 108.00
quote 49.00 0.00 0.00 53.75 57.75 115.00 235.00 quote 24.80 0.00 0.00 19.70 22.90 79.00
quote 51.49 0.92 3.00 50.35 53.95 185.00 240.00 quote 27.40 0.00 0.00 21.15 24.60 605.00
quote 48.20 0.00 4.00 47.25 51.20 121.00 245.00 quote 26.05 0.00 1.00 23.25 27.20 165.00
quote 46.25 0.65 4.00 45.35 46.50 397.00 250.00 quote 26.90 -4.60 1.00 25.65 28.55 46.00
quote 42.00 0.00 2.00 41.00 45.30 102.00 255.00 quote 30.00 -5.10 1.00 27.25 30.65 75.00
quote 39.97 1.97 132.00 38.60 41.90 324.00 260.00 quote 36.30 0.00 0.00 29.80 33.45 105.00
quote 37.70 1.40 7.00 35.05 38.75 174.00 265.00 quote 35.40 0.00 3.00 31.95 35.15 26.00
quote 34.50 1.55 4.00 33.15 36.40 91.00 270.00 quote 39.65 0.00 0.00 34.25 37.75 52.00
274.73 Current price as of 8/10/2020 04:00:02 PM
quote 32.02 2.02 10.00 30.00 32.75 500.00 275.00 quote 52.80 0.00 0.00 36.85 40.05 77.00
quote 30.00 2.00 5.00 29.30 30.50 898.00 280.00 quote 51.57 0.00 0.00 39.50 42.70 76.00
quote 24.87 3.12 5.00 24.75 26.05 133.00 290.00 quote 63.50 0.00 0.00 45.25 49.20 4.00
quote 20.90 0.40 7.00 20.70 22.05 412.00 300.00 quote 57.75 0.00 0.00 51.25 55.20 89.00
quote 16.43 1.23 1.00 15.80 19.60 102.00 310.00 quote 65.20 0.00 0.00 57.60 61.70 5.00
quote 14.75 1.20 5.00 12.95 16.15 120.00 320.00 quote 71.65 0.00 0.00 64.80 68.70 9.00
quote 11.68 0.00 6.00 10.05 13.55 335.00 330.00 quote 192.05 0.00 0.00 72.25 75.90 1.00
quote 9.77 0.02 2.00 7.25 10.80 732.00 340.00 quote 121.74 0.00 0.00 79.95 83.55 1.00
quote 8.20 0.70 4.00 6.15 9.45 385.00 350.00 quote 96.65 0.00 0.00 87.60 91.70 61.00
quote 5.75 0.15 2.00 3.75 7.30 292.00 360.00 quote 103.80 0.00 0.00 96.40 100.05 61.00
quote 3.57 0.00 0.00 3.50 5.80 22.00 370.00 quote 0.00 0.00 0.00 104.85 108.65
quote 4.25 0.00 6.00 1.93 4.75 40.00 380.00 quote 122.25 0.00 0.00 113.90 117.45 11.00
quote 4.95 1.85 2.00 2.04 5.35 28.00 390.00 quote 135.45 0.00 0.00 122.60 126.55 58.00
quote 2.11 0.00 2.00 1.34 3.70 4.00 400.00 quote 142.15 0.00 0.00 131.75 136.45 1.00
Link to MarketWatch's Slice.