OPTION CHAIN FOR HOME DEPOT INC.
|
In-the-money
|
||||||||||||||
| 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 | 126.35 | 130.40 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 121.35 | 125.35 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 116.35 | 120.35 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 111.40 | 115.50 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 106.50 | 110.35 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.50 | 105.35 | 145.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 96.50 | 100.35 | 150.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.29 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 91.35 | 95.40 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.53 | ||
| quote | 0.00 | 0.00 | 0.00 | 86.50 | 90.35 | 160.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.50 | 85.35 | 165.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 76.35 | 80.35 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 60.75 | 0.00 | 0.00 | 71.35 | 75.40 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 0.00 | 0.00 | 0.00 | 66.35 | 70.35 | 180.00 | quote | 0.01 | -0.25 | 11.00 | 0.00 | 0.01 | 128.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.50 | 65.40 | 185.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 164.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.40 | 60.40 | 190.00 | quote | 0.01 | -0.08 | 19.00 | 0.00 | 0.03 | 34.00 | |
| quote | 54.75 | 0.00 | 0.00 | 51.65 | 55.35 | 10.00 | 195.00 | quote | 0.01 | -0.12 | 159.00 | 0.00 | 0.05 | 148.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 50.55 | 200.00 | quote | 0.01 | -0.02 | 7.00 | 0.00 | 0.01 | 219.00 | |
| quote | 37.42 | 0.00 | 1.00 | 41.35 | 45.45 | 1.00 | 205.00 | quote | 0.01 | -0.05 | 2.00 | 0.00 | 0.23 | 811.00 |
| quote | 43.10 | 0.00 | 0.00 | 36.35 | 40.35 | 1.00 | 210.00 | quote | 0.01 | -0.07 | 7.00 | 0.00 | 0.02 | 736.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.85 | 37.45 | 212.50 | quote | 0.08 | -0.18 | 1.00 | 0.00 | 0.03 | 40.00 | |
| quote | 25.90 | 0.00 | 0.00 | 31.50 | 34.85 | 14.00 | 215.00 | quote | 0.01 | -0.02 | 81.00 | 0.00 | 0.01 | 243.00 |
| quote | 33.14 | 0.00 | 0.00 | 29.15 | 32.75 | 20.00 | 217.50 | quote | 0.15 | 0.10 | 2.00 | 0.00 | 0.03 | 55.00 |
| quote | 24.45 | -0.05 | 1.00 | 26.65 | 30.50 | 13.00 | 220.00 | quote | 0.01 | -0.06 | 69.00 | 0.00 | 0.03 | 341.00 |
| quote | 25.80 | 3.03 | 1.00 | 23.95 | 27.35 | 1.00 | 222.50 | quote | 0.03 | 0.01 | 14.00 | 0.00 | 0.01 | 527.00 |
| quote | 23.70 | 1.75 | 1.00 | 21.65 | 25.30 | 2.00 | 225.00 | quote | 0.01 | -0.08 | 7.00 | 0.00 | 0.01 | 240.00 |
| quote | 23.15 | -0.65 | 1.00 | 18.90 | 22.35 | 12.00 | 227.50 | quote | 0.01 | -0.04 | 5.00 | 0.00 | 0.03 | 88.00 |
| quote | 20.00 | 1.13 | 7.00 | 16.50 | 20.05 | 45.00 | 230.00 | quote | 0.01 | -0.01 | 12.00 | 0.00 | 0.06 | 365.00 |
| quote | 13.50 | 3.09 | 6.00 | 14.00 | 17.65 | 27.00 | 232.50 | quote | 0.01 | -0.05 | 7.00 | 0.00 | 0.39 | 202.00 |
| quote | 13.33 | -1.97 | 9.00 | 12.10 | 14.95 | 134.00 | 235.00 | quote | 0.01 | -0.08 | 44.00 | 0.00 | 0.03 | 489.00 |
| quote | 13.87 | 1.42 | 2.00 | 9.15 | 13.20 | 55.00 | 237.50 | quote | 0.03 | -0.12 | 26.00 | 0.00 | 0.06 | 338.00 |
| quote | 9.03 | 0.78 | 37.00 | 7.75 | 9.55 | 209.00 | 240.00 | quote | 0.02 | -0.11 | 28.00 | 0.00 | 0.03 | 327.00 |
| quote | 6.90 | 1.10 | 50.00 | 5.35 | 6.75 | 351.00 | 242.50 | quote | 0.03 | -0.26 | 56.00 | 0.00 | 0.05 | 236.00 |
| quote | 3.00 | -0.59 | 126.00 | 2.87 | 4.10 | 528.00 | 245.00 | quote | 0.02 | -0.43 | 123.00 | 0.00 | 0.01 | 488.00 |
| quote | 0.71 | -1.16 | 146.00 | 0.54 | 1.29 | 645.00 | 247.50 | quote | 0.02 | -1.01 | 390.00 | 0.00 | 0.05 | 337.00 |
| 248.50 | Current price as of 7/02/2020 04:00:02 PM | |||||||||||||
| quote | 0.01 | -0.62 | 1,315 | 0.00 | 0.01 | 1,361 | 250.00 | quote | 1.67 | -0.72 | 688.00 | 1.08 | 1.67 | 373.00 |
| quote | 0.01 | -0.16 | 1,255 | 0.00 | 0.01 | 1,210 | 252.50 | quote | 3.18 | -0.54 | 41.00 | 3.25 | 4.50 | 102.00 |
| quote | 0.01 | -0.04 | 329.00 | 0.00 | 0.01 | 905.00 | 255.00 | quote | 5.35 | -0.86 | 16.00 | 5.85 | 7.45 | 150.00 |
| quote | 0.02 | -0.09 | 78.00 | 0.00 | 0.01 | 399.00 | 257.50 | quote | 8.35 | -0.94 | 14.00 | 8.55 | 9.60 | 75.00 |
| quote | 0.01 | -0.01 | 23.00 | 0.00 | 0.01 | 1,547 | 260.00 | quote | 9.79 | -9.36 | 10.00 | 9.70 | 13.60 | 32.00 |
| quote | 0.01 | -0.01 | 12.00 | 0.00 | 0.01 | 332.00 | 262.50 | quote | 11.60 | 0.00 | 0.00 | 12.20 | 15.85 | 2.00 |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 369.00 | 265.00 | quote | 20.65 | 0.00 | 2.00 | 14.95 | 17.95 | 1.00 |
| quote | 0.05 | 0.02 | 1.00 | 0.00 | 0.01 | 381.00 | 267.50 | quote | 19.75 | 0.00 | 0.00 | 17.20 | 21.00 | 5.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.09 | 61.00 | 270.00 | quote | 22.00 | -8.50 | 2.00 | 19.75 | 22.90 | 2.00 |
| quote | 0.02 | -0.05 | 6.00 | 0.00 | 0.01 | 20.00 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 22.20 | 25.45 | |
| quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.01 | 196.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 24.70 | 27.80 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 23.00 | 277.50 | quote | 0.00 | 0.00 | 0.00 | 27.55 | 30.65 | |
| quote | 0.01 | 0.00 | 7.00 | 0.00 | 0.01 | 133.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 29.70 | 32.95 | |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.52 | 2.00 | 282.50 | quote | 0.00 | 0.00 | 0.00 | 32.20 | 35.25 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.01 | 18.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 34.70 | 38.35 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.01 | 45.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 39.60 | 43.65 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 81.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 44.60 | 48.65 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 80.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 49.60 | 53.65 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.39 | 1.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 54.60 | 58.65 | |
| 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 | 126.10 | 130.35 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.81 | ||
| quote | 0.00 | 0.00 | 0.00 | 121.10 | 125.35 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 116.10 | 120.40 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 111.10 | 115.40 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 106.10 | 110.35 | 140.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 101.10 | 105.40 | 145.00 | quote | 0.04 | -0.06 | 2.00 | 0.00 | 1.50 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 96.10 | 100.45 | 150.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.50 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 91.10 | 95.40 | 155.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 1.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 86.10 | 90.35 | 160.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.15 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.10 | 85.35 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 76.10 | 80.40 | 170.00 | quote | 0.30 | -0.19 | 4.00 | 0.00 | 1.50 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.10 | 75.45 | 175.00 | quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.07 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.10 | 70.50 | 180.00 | quote | 0.22 | -0.62 | 1.00 | 0.00 | 1.50 | 11.00 | |
| quote | 65.50 | 0.00 | 0.00 | 61.10 | 65.45 | 2.00 | 185.00 | quote | 0.48 | 0.00 | 0.00 | 0.00 | 1.50 | 20.00 |
| quote | 58.30 | 0.00 | 0.00 | 56.10 | 60.45 | 1.00 | 190.00 | quote | 0.16 | -0.04 | 1.00 | 0.00 | 2.14 | 3.00 |
| quote | 62.25 | 0.00 | 0.00 | 51.20 | 55.45 | 4.00 | 195.00 | quote | 0.07 | -0.01 | 2.00 | 0.00 | 0.60 | 193.00 |
| quote | 52.50 | 0.00 | 0.00 | 46.15 | 50.65 | 22.00 | 200.00 | quote | 0.08 | -0.27 | 6.00 | 0.00 | 0.20 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 41.10 | 45.45 | 205.00 | quote | 0.28 | -0.38 | 11.00 | 0.00 | 0.21 | 22.00 | |
| quote | 41.95 | 0.00 | 0.00 | 36.30 | 40.95 | 1.00 | 210.00 | quote | 0.07 | -0.01 | 5.00 | 0.00 | 0.21 | 60.00 |
| quote | 30.38 | 0.00 | 0.00 | 31.30 | 35.10 | 7.00 | 215.00 | quote | 0.09 | -0.07 | 10.00 | 0.00 | 0.17 | 130.00 |
| quote | 31.26 | 4.75 | 1.00 | 28.70 | 32.65 | 1.00 | 217.50 | quote | 0.13 | -0.07 | 2.00 | 0.00 | 0.44 | 75.00 |
| quote | 27.09 | 0.00 | 0.00 | 26.30 | 30.40 | 10.00 | 220.00 | quote | 0.15 | -0.10 | 7.00 | 0.00 | 0.38 | 166.00 |
| quote | 29.75 | 0.00 | 0.00 | 23.90 | 27.55 | 1.00 | 222.50 | quote | 0.15 | -0.11 | 215.00 | 0.05 | 0.17 | 188.00 |
| quote | 22.90 | 0.00 | 0.00 | 21.50 | 25.30 | 2.00 | 225.00 | quote | 0.20 | -0.14 | 17.00 | 0.15 | 0.25 | 828.00 |
| quote | 18.95 | 0.35 | 2.00 | 19.10 | 21.55 | 13.00 | 227.50 | quote | 0.19 | -0.19 | 58.00 | 0.15 | 0.27 | 242.00 |
| quote | 18.90 | 0.00 | 0.00 | 16.70 | 19.15 | 21.00 | 230.00 | quote | 0.28 | -0.18 | 119.00 | 0.10 | 0.31 | 405.00 |
| quote | 14.45 | 0.70 | 1.00 | 14.30 | 16.80 | 23.00 | 232.50 | quote | 0.31 | -0.20 | 30.00 | 0.22 | 0.42 | 114.00 |
| quote | 14.20 | -2.85 | 10.00 | 11.50 | 14.40 | 53.00 | 235.00 | quote | 0.49 | -0.25 | 401.00 | 0.43 | 0.51 | 614.00 |
| quote | 14.52 | 2.52 | 1.00 | 10.20 | 11.80 | 41.00 | 237.50 | quote | 0.63 | -0.31 | 64.00 | 0.47 | 0.71 | 185.00 |
| quote | 12.00 | 3.00 | 3.00 | 7.90 | 9.55 | 59.00 | 240.00 | quote | 0.97 | -0.37 | 460.00 | 0.75 | 0.96 | 510.00 |
| quote | 8.74 | 1.44 | 11.00 | 7.20 | 8.00 | 67.00 | 242.50 | quote | 1.38 | -0.46 | 635.00 | 1.22 | 1.40 | 307.00 |
| quote | 6.26 | 0.51 | 87.00 | 4.10 | 5.55 | 280.00 | 245.00 | quote | 1.95 | -0.60 | 752.00 | 1.40 | 1.98 | 314.00 |
| quote | 3.94 | -0.29 | 109.00 | 3.65 | 3.90 | 202.00 | 247.50 | quote | 2.54 | -0.56 | 80.00 | 2.64 | 3.35 | 230.00 |
| 248.50 | Current price as of 7/02/2020 04:00:02 PM | |||||||||||||
| quote | 2.59 | -0.29 | 722.00 | 2.39 | 3.05 | 576.00 | 250.00 | quote | 4.15 | -0.15 | 237.00 | 3.85 | 4.10 | 272.00 |
| quote | 1.40 | -0.67 | 302.00 | 0.98 | 1.60 | 276.00 | 252.50 | quote | 3.87 | -1.71 | 2.00 | 5.20 | 5.65 | 55.00 |
| quote | 0.77 | -0.39 | 700.00 | 0.81 | 0.89 | 550.00 | 255.00 | quote | 7.45 | 0.09 | 4.00 | 6.90 | 7.45 | 122.00 |
| quote | 0.34 | -0.32 | 213.00 | 0.25 | 0.47 | 299.00 | 257.50 | quote | 8.45 | -1.50 | 10.00 | 7.50 | 9.60 | 37.00 |
| quote | 0.21 | -0.16 | 1,094 | 0.18 | 0.22 | 622.00 | 260.00 | quote | 10.17 | -2.03 | 10.00 | 9.30 | 11.85 | 73.00 |
| quote | 0.12 | -0.13 | 30.00 | 0.07 | 0.20 | 266.00 | 262.50 | quote | 14.46 | -5.33 | 3.00 | 13.65 | 15.55 | 20.00 |
| quote | 0.17 | 0.02 | 30.00 | 0.01 | 0.16 | 119.00 | 265.00 | quote | 17.15 | 3.05 | 12.00 | 14.10 | 18.35 | 12.00 |
| quote | 0.05 | -0.19 | 8.00 | 0.00 | 0.11 | 67.00 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 20.15 | |
| quote | 0.04 | -0.03 | 23.00 | 0.00 | 0.07 | 328.00 | 270.00 | quote | 23.15 | 0.00 | 0.00 | 19.10 | 23.45 | 32.00 |
| quote | 0.08 | -0.04 | 15.00 | 0.00 | 0.11 | 235.00 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 21.50 | 25.30 | |
| quote | 0.04 | 0.00 | 10.00 | 0.00 | 0.10 | 83.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 24.10 | 28.00 | |
| quote | 0.09 | -0.16 | 1.00 | 0.00 | 1.77 | 19.00 | 277.50 | quote | 0.00 | 0.00 | 0.00 | 26.50 | 30.75 | |
| quote | 0.04 | -0.36 | 10.00 | 0.00 | 0.57 | 32.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 29.10 | 33.30 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.50 | 17.00 | 282.50 | quote | 39.10 | 0.00 | 0.00 | 31.50 | 35.35 | 3.00 |
| quote | 0.39 | 0.00 | 0.00 | 0.00 | 0.96 | 27.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 34.10 | 38.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 39.25 | 43.80 | ||
| quote | 0.03 | -0.03 | 3.00 | 0.01 | 0.03 | 54.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 44.15 | 48.80 | |
| quote | 0.01 | -0.22 | 3.00 | 0.01 | 0.15 | 349.00 | 300.00 | quote | 43.75 | 0.00 | 0.00 | 49.20 | 53.80 | 1.00 |
| quote | 0.03 | 0.00 | 10.00 | 0.00 | 0.99 | 70.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 54.20 | 58.60 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.15 | 50.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 59.10 | 63.70 | |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 1.39 | 65.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 64.10 | 68.65 | |
| CALLS | PUTS | |||||||||||||
| Expires July 17, 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 | 141.50 | 145.45 | 105.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.15 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 136.35 | 140.25 | 110.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 131.55 | 135.35 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 126.55 | 130.40 | 120.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 121.50 | 125.55 | 125.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 116.35 | 120.35 | 130.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.15 | 72.00 | |
| quote | 0.00 | 0.00 | 0.00 | 111.35 | 115.40 | 135.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.15 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 106.50 | 110.90 | 140.00 | quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.15 | 72.00 | |
| quote | 80.94 | 0.00 | 0.00 | 101.50 | 105.70 | 145.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.15 | 10.00 | |
| quote | 91.79 | 0.00 | 0.00 | 96.60 | 100.85 | 6.00 | 150.00 | quote | 0.09 | 0.02 | 5.00 | 0.00 | 0.17 | 169.00 |
| quote | 0.00 | 0.00 | 0.00 | 91.40 | 95.75 | 155.00 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.18 | 52.00 | |
| quote | 90.39 | 0.00 | 0.00 | 86.70 | 90.80 | 21.00 | 160.00 | quote | 0.09 | 0.00 | 1.00 | 0.00 | 0.05 | 35.00 |
| quote | 72.45 | 0.00 | 0.00 | 81.70 | 85.45 | 20.00 | 165.00 | quote | 0.03 | -0.19 | 4.00 | 0.00 | 0.25 | 27.00 |
| quote | 80.40 | 0.00 | 0.00 | 76.70 | 80.45 | 2.00 | 170.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.31 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 71.55 | 75.55 | 175.00 | quote | 0.05 | -0.05 | 34.00 | 0.00 | 0.06 | 107.00 | |
| quote | 73.70 | 0.00 | 0.00 | 66.40 | 70.50 | 14.00 | 180.00 | quote | 0.07 | -0.04 | 2.00 | 0.00 | 0.15 | 772.00 |
| quote | 66.80 | 0.00 | 0.00 | 61.75 | 65.50 | 3.00 | 185.00 | quote | 0.09 | -0.10 | 10.00 | 0.00 | 0.52 | 4,315 |
| quote | 60.46 | 4.58 | 5.00 | 56.75 | 60.55 | 38.00 | 190.00 | quote | 0.15 | -0.32 | 11.00 | 0.01 | 0.21 | 253.00 |
| quote | 53.25 | -1.25 | 2.00 | 51.60 | 55.60 | 8.00 | 195.00 | quote | 0.12 | -0.10 | 15.00 | 0.05 | 0.18 | 386.00 |
| quote | 44.30 | -0.70 | 1.00 | 46.75 | 50.50 | 25.00 | 200.00 | quote | 0.15 | -0.08 | 16.00 | 0.10 | 0.20 | 2,394 |
| quote | 43.65 | -3.87 | 3.00 | 41.55 | 45.65 | 10.00 | 205.00 | quote | 0.20 | -0.06 | 6.00 | 0.15 | 0.23 | 362.00 |
| quote | 40.95 | 3.19 | 3.00 | 36.70 | 39.00 | 11.00 | 210.00 | quote | 0.21 | -0.13 | 24.00 | 0.15 | 0.28 | 1,233 |
| quote | 35.25 | 1.05 | 1.00 | 31.95 | 35.00 | 101.00 | 215.00 | quote | 0.33 | -0.11 | 12.00 | 0.24 | 0.37 | 1,105 |
| quote | 30.00 | 1.50 | 7.00 | 27.70 | 29.15 | 334.00 | 220.00 | quote | 0.47 | -0.12 | 102.00 | 0.38 | 0.48 | 1,918 |
| quote | 25.67 | 1.77 | 10.00 | 23.45 | 24.50 | 456.00 | 225.00 | quote | 0.60 | -0.21 | 123.00 | 0.54 | 0.67 | 2,443 |
| quote | 23.30 | 0.65 | 2.00 | 21.55 | 22.30 | 5.00 | 227.50 | quote | 0.75 | -0.26 | 6.00 | 0.70 | 0.82 | 27.00 |
| quote | 21.31 | 1.51 | 1.00 | 18.95 | 19.65 | 378.00 | 230.00 | quote | 0.87 | -0.33 | 179.00 | 0.79 | 0.98 | 3,555 |
| quote | 18.30 | 1.75 | 7.00 | 16.15 | 17.60 | 3.00 | 232.50 | quote | 1.12 | -0.33 | 3.00 | 1.02 | 1.24 | 87.00 |
| quote | 15.38 | -2.57 | 11.00 | 14.15 | 15.35 | 1,131 | 235.00 | quote | 1.50 | -0.28 | 133.00 | 1.21 | 1.49 | 1,679 |
| quote | 13.85 | 0.80 | 3.00 | 12.35 | 13.25 | 70.00 | 237.50 | quote | 1.74 | -0.40 | 207.00 | 1.55 | 2.00 | 194.00 |
| quote | 10.47 | -1.13 | 171.00 | 10.30 | 11.10 | 6,711 | 240.00 | quote | 2.28 | -0.42 | 307.00 | 1.98 | 2.42 | 1,487 |
| quote | 9.77 | 0.17 | 6.00 | 8.50 | 9.15 | 224.00 | 242.50 | quote | 2.86 | -0.44 | 196.00 | 2.53 | 3.05 | 456.00 |
| quote | 7.20 | -0.55 | 71.00 | 7.00 | 7.35 | 2,509 | 245.00 | quote | 3.60 | -0.48 | 136.00 | 3.50 | 3.80 | 1,858 |
| quote | 6.75 | 0.99 | 50.00 | 5.45 | 5.75 | 406.00 | 247.50 | quote | 4.80 | -0.89 | 31.00 | 4.30 | 4.70 | 427.00 |
| 248.50 | Current price as of 7/02/2020 04:00:02 PM | |||||||||||||
| quote | 4.25 | -0.25 | 743.00 | 4.10 | 4.40 | 2,706 | 250.00 | quote | 5.45 | -0.95 | 499.00 | 5.50 | 5.85 | 2,136 |
| quote | 3.05 | -0.55 | 129.00 | 2.80 | 3.25 | 240.00 | 252.50 | quote | 6.86 | -0.89 | 8.00 | 6.60 | 7.20 | 83.00 |
| quote | 2.10 | -0.40 | 229.00 | 2.00 | 2.27 | 2,291 | 255.00 | quote | 7.60 | -1.40 | 28.00 | 7.80 | 9.00 | 420.00 |
| quote | 1.40 | -0.36 | 31.00 | 1.16 | 1.58 | 232.00 | 257.50 | quote | 8.40 | -3.20 | 2.00 | 9.85 | 11.40 | 12.00 |
| quote | 0.90 | -0.35 | 199.00 | 0.85 | 0.98 | 6,948 | 260.00 | quote | 11.40 | -1.55 | 6.00 | 11.90 | 12.60 | 214.00 |
| quote | 0.94 | 0.14 | 5.00 | 0.48 | 0.63 | 288.00 | 262.50 | quote | 13.30 | 0.00 | 1.00 | 14.00 | 14.70 | |
| quote | 0.36 | -0.18 | 129.00 | 0.33 | 0.40 | 2,299 | 265.00 | quote | 17.55 | 0.55 | 2.00 | 15.55 | 16.95 | 181.00 |
| quote | 0.31 | -0.04 | 12.00 | 0.14 | 0.28 | 5,041 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 17.85 | 19.75 | |
| quote | 0.13 | -0.12 | 141.00 | 0.04 | 0.16 | 2,738 | 270.00 | quote | 20.60 | -8.63 | 3.00 | 20.05 | 21.80 | 74.00 |
| quote | 0.17 | -0.09 | 2.00 | 0.00 | 0.17 | 30.00 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 22.25 | 25.55 | |
| quote | 0.06 | -0.06 | 21.00 | 0.02 | 0.10 | 2,045 | 275.00 | quote | 28.75 | -0.90 | 3.00 | 25.20 | 27.80 | 31.00 |
| quote | 0.06 | 0.01 | 11.00 | 0.00 | 0.10 | 1,171 | 280.00 | quote | 33.65 | 3.76 | 14.00 | 30.10 | 32.90 | 59.00 |
| quote | 0.05 | 0.00 | 7.00 | 0.01 | 0.10 | 612.00 | 285.00 | quote | 27.61 | 0.00 | 0.00 | 35.25 | 37.90 | 3.00 |
| quote | 0.03 | -0.06 | 11.00 | 0.00 | 0.05 | 1,560 | 290.00 | quote | 42.17 | 0.00 | 0.00 | 39.60 | 43.70 | 1.00 |
| quote | 0.01 | 0.00 | 150.00 | 0.00 | 0.05 | 480.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 44.55 | 48.70 | |
| quote | 0.01 | -0.02 | 42.00 | 0.00 | 0.02 | 1,150 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 49.65 | 53.80 | |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.05 | 213.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 54.60 | 58.80 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.10 | 155.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 59.60 | 63.70 | |
| quote | 0.03 | 0.00 | 0.00 | 0.01 | 0.15 | 275.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 64.65 | 68.75 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 6.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 69.65 | 73.65 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.12 | 39.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 74.60 | 78.60 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.15 | 4.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 79.60 | 83.65 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.14 | 36.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 84.45 | 88.45 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.15 | 14.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 89.65 | 93.45 | |
| CALLS | PUTS | |||||||||||||
| Expires July 24, 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 | 126.35 | 130.40 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 121.35 | 125.40 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 116.35 | 120.40 | 130.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.17 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 111.35 | 115.45 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.81 | ||
| quote | 0.00 | 0.00 | 0.00 | 106.35 | 110.45 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.86 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.45 | 105.45 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.66 | ||
| quote | 0.00 | 0.00 | 0.00 | 96.40 | 100.75 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.76 | ||
| quote | 0.00 | 0.00 | 0.00 | 91.40 | 95.45 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 86.40 | 90.45 | 160.00 | quote | 0.46 | 0.00 | 0.00 | 0.00 | 2.15 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.45 | 85.95 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 76.45 | 80.50 | 170.00 | quote | 0.71 | 0.00 | 0.00 | 0.00 | 2.17 | 48.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.50 | 75.50 | 175.00 | quote | 0.46 | 0.00 | 0.00 | 0.00 | 0.34 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.65 | 70.60 | 180.00 | quote | 0.29 | 0.00 | 2.00 | 0.00 | 0.35 | 112.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.80 | 66.20 | 185.00 | quote | 1.52 | 0.00 | 0.00 | 0.00 | 2.61 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.90 | 61.20 | 190.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 2.25 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.75 | 56.20 | 195.00 | quote | 1.00 | 0.00 | 0.00 | 0.00 | 2.25 | 6.00 | |
| quote | 48.50 | 2.31 | 32.00 | 46.80 | 51.20 | 10.00 | 200.00 | quote | 0.71 | -0.49 | 1.00 | 0.00 | 1.00 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 41.80 | 45.85 | 205.00 | quote | 1.63 | 0.00 | 0.00 | 0.00 | 1.20 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.95 | 40.95 | 210.00 | quote | 0.62 | -0.23 | 3.00 | 0.35 | 0.65 | 41.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.25 | 35.90 | 215.00 | quote | 0.78 | -0.57 | 2.00 | 0.57 | 0.99 | 117.00 | |
| quote | 29.75 | -8.65 | 5.00 | 28.80 | 31.05 | 1.00 | 220.00 | quote | 1.00 | 0.03 | 6.00 | 0.78 | 1.36 | 48.00 |
| quote | 28.00 | 2.60 | 6.00 | 25.10 | 28.65 | 1.00 | 222.50 | quote | 2.09 | -1.31 | 1.00 | 0.82 | 1.15 | 569.00 |
| quote | 23.95 | 0.00 | 1.00 | 24.05 | 25.00 | 1.00 | 225.00 | quote | 1.21 | -0.73 | 2.00 | 0.93 | 1.32 | 585.00 |
| quote | 25.90 | 0.00 | 0.00 | 21.85 | 22.90 | 1.00 | 227.50 | quote | 1.55 | -0.35 | 1.00 | 0.94 | 1.51 | 38.00 |
| quote | 24.10 | 0.00 | 0.00 | 19.50 | 20.30 | 13.00 | 230.00 | quote | 1.44 | -0.56 | 5.00 | 1.42 | 1.59 | 169.00 |
| quote | 26.78 | 0.00 | 0.00 | 17.40 | 18.45 | 10.00 | 232.50 | quote | 1.78 | -0.44 | 4.00 | 1.58 | 1.94 | 36.00 |
| quote | 15.86 | 2.94 | 3.00 | 15.10 | 16.20 | 43.00 | 235.00 | quote | 2.28 | -0.57 | 22.00 | 1.91 | 2.41 | 60.00 |
| quote | 15.18 | 1.28 | 1.00 | 13.40 | 13.90 | 42.00 | 237.50 | quote | 2.56 | -0.53 | 3.00 | 2.07 | 2.78 | 67.00 |
| quote | 13.02 | 2.12 | 5.00 | 11.55 | 12.45 | 26.00 | 240.00 | quote | 3.06 | -1.04 | 9.00 | 2.11 | 3.45 | 106.00 |
| quote | 10.56 | -0.99 | 7.00 | 9.50 | 10.60 | 33.00 | 242.50 | quote | 4.72 | -0.32 | 1.00 | 3.55 | 4.15 | 20.00 |
| quote | 8.22 | -1.06 | 4.00 | 7.90 | 8.60 | 54.00 | 245.00 | quote | 4.30 | -0.92 | 1.00 | 4.30 | 5.15 | 52.00 |
| quote | 7.80 | 0.33 | 36.00 | 6.30 | 7.05 | 61.00 | 247.50 | quote | 5.70 | -0.77 | 35.00 | 5.25 | 6.00 | 183.00 |
| 248.50 | Current price as of 7/02/2020 04:00:02 PM | |||||||||||||
| quote | 6.15 | -0.05 | 15.00 | 5.20 | 5.65 | 212.00 | 250.00 | quote | 6.30 | -0.98 | 13.00 | 6.35 | 7.20 | 105.00 |
| quote | 4.78 | -0.32 | 31.00 | 3.90 | 4.45 | 100.00 | 252.50 | quote | 7.55 | -1.26 | 6.00 | 7.80 | 8.65 | 274.00 |
| quote | 3.25 | -0.67 | 36.00 | 3.00 | 3.45 | 159.00 | 255.00 | quote | 8.25 | -3.25 | 3.00 | 9.35 | 10.15 | 69.00 |
| quote | 2.61 | -0.22 | 16.00 | 2.17 | 2.49 | 120.00 | 257.50 | quote | 10.77 | -4.73 | 10.00 | 10.75 | 11.45 | 178.00 |
| quote | 2.06 | -0.22 | 29.00 | 1.52 | 2.06 | 144.00 | 260.00 | quote | 13.75 | -3.40 | 2.00 | 12.85 | 13.65 | 27.00 |
| quote | 1.32 | -0.25 | 2.00 | 0.73 | 2.10 | 70.00 | 262.50 | quote | 14.87 | 0.00 | 0.00 | 13.85 | 15.70 | 1.00 |
| quote | 0.99 | -0.26 | 6.00 | 0.71 | 1.06 | 179.00 | 265.00 | quote | 22.70 | 0.00 | 0.00 | 16.40 | 17.95 | 1.00 |
| quote | 0.04 | -2.88 | 2.00 | 0.42 | 0.71 | 22.00 | 267.50 | quote | 22.05 | -1.27 | 7.00 | 17.75 | 20.15 | 8.00 |
| quote | 0.38 | -0.37 | 17.00 | 0.00 | 0.53 | 28.00 | 270.00 | quote | 23.90 | 0.00 | 0.00 | 20.65 | 24.00 | 7.00 |
| quote | 0.65 | -0.11 | 1.00 | 0.07 | 0.40 | 9.00 | 272.50 | quote | 29.50 | 0.00 | 0.00 | 22.85 | 25.85 | 1.00 |
| quote | 0.25 | -0.05 | 1.00 | 0.20 | 0.40 | 48.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 25.30 | 28.00 | |
| quote | 0.73 | 0.00 | 0.00 | 0.02 | 0.67 | 8.00 | 277.50 | quote | 0.00 | 0.00 | 0.00 | 27.40 | 30.40 | |
| quote | 0.80 | 0.00 | 0.00 | 0.02 | 0.54 | 2.00 | 280.00 | quote | 25.10 | 0.00 | 0.00 | 30.15 | 33.35 | 1.00 |
| quote | 0.20 | -0.12 | 2.00 | 0.02 | 0.76 | 10.00 | 282.50 | quote | 0.00 | 0.00 | 0.00 | 32.55 | 35.45 | |
| quote | 0.43 | 0.00 | 0.00 | 0.02 | 0.75 | 19.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 34.75 | 38.35 | |
| quote | 0.47 | 0.00 | 0.00 | 0.00 | 2.50 | 3.00 | 290.00 | quote | 35.75 | 0.00 | 0.00 | 39.80 | 43.70 | 1.00 |
| quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.80 | 12.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 44.55 | 48.80 | |
| quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.05 | 57.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 49.60 | 53.80 | |
| quote | 0.05 | -0.01 | 5.00 | 0.00 | 0.82 | 25.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 54.40 | 58.70 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.82 | 91.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 59.60 | 63.60 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.95 | 70.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 64.60 | 68.65 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 1.18 | 130.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 69.60 | 73.60 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 1.17 | 100.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 74.65 | 78.55 | |
| CALLS | PUTS | |||||||||||||
| Expires July 31, 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 | 126.35 | 130.35 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.93 | ||
| quote | 0.00 | 0.00 | 0.00 | 121.35 | 125.40 | 125.00 | quote | 0.33 | 0.00 | 2.00 | 0.00 | 0.84 | ||
| quote | 0.00 | 0.00 | 0.00 | 116.35 | 120.40 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 111.40 | 115.45 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 106.40 | 110.65 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.50 | 105.65 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 96.35 | 100.45 | 150.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 2.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 91.50 | 95.50 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 86.50 | 90.45 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | ||
| quote | 80.40 | 0.00 | 0.00 | 81.50 | 85.60 | 2.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | |
| quote | 75.60 | 0.00 | 0.00 | 76.55 | 80.55 | 19.00 | 170.00 | quote | 0.34 | -0.03 | 5.00 | 0.00 | 2.21 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 71.60 | 75.55 | 175.00 | quote | 0.36 | 0.00 | 0.00 | 0.00 | 1.25 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.70 | 70.60 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.85 | 66.00 | 185.00 | quote | 0.83 | 0.00 | 0.00 | 0.00 | 2.32 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.75 | 60.65 | 190.00 | quote | 1.10 | 0.00 | 5.00 | 0.00 | 2.36 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.85 | 55.80 | 195.00 | quote | 0.58 | -1.41 | 1.00 | 0.00 | 2.41 | 2.00 | |
| quote | 49.05 | 0.00 | 0.00 | 46.95 | 51.20 | 1.00 | 200.00 | quote | 1.33 | 0.65 | 2.00 | 0.00 | 1.21 | 46.00 |
| quote | 0.00 | 0.00 | 0.00 | 42.10 | 44.35 | 205.00 | quote | 0.52 | -0.18 | 6.00 | 0.29 | 0.69 | 66.00 | |
| quote | 34.64 | 0.00 | 1.00 | 37.40 | 39.55 | 12.00 | 210.00 | quote | 1.13 | -1.16 | 2.00 | 0.68 | 0.83 | 24.00 |
| quote | 40.25 | 0.00 | 0.00 | 32.75 | 35.20 | 10.00 | 215.00 | quote | 0.96 | -0.26 | 2.00 | 0.70 | 1.20 | 146.00 |
| quote | 0.00 | 0.00 | 0.00 | 29.20 | 30.15 | 220.00 | quote | 1.26 | -0.25 | 9.00 | 1.10 | 1.48 | 94.00 | |
| quote | 25.65 | -3.95 | 5.00 | 26.90 | 27.85 | 21.00 | 222.50 | quote | 1.78 | -0.25 | 6.00 | 1.24 | 1.74 | 30.00 |
| quote | 24.50 | 0.00 | 0.00 | 24.75 | 26.25 | 11.00 | 225.00 | quote | 1.47 | -0.50 | 63.00 | 1.18 | 1.98 | 88.00 |
| quote | 23.00 | 0.00 | 1.00 | 22.45 | 23.35 | 1.00 | 227.50 | quote | 2.47 | -0.15 | 6.00 | 1.66 | 2.34 | 43.00 |
| quote | 23.50 | 2.15 | 1.00 | 20.40 | 21.20 | 13.00 | 230.00 | quote | 2.16 | -0.51 | 8.00 | 2.04 | 2.59 | 92.00 |
| quote | 17.55 | 0.00 | 10.00 | 16.90 | 19.40 | 10.00 | 232.50 | quote | 2.48 | -0.61 | 35.00 | 1.12 | 4.50 | 26.00 |
| quote | 13.85 | 0.00 | 1.00 | 16.25 | 17.50 | 13.00 | 235.00 | quote | 2.97 | -0.56 | 33.00 | 2.79 | 3.45 | 73.00 |
| quote | 14.85 | 1.22 | 20.00 | 14.25 | 15.35 | 62.00 | 237.50 | quote | 3.30 | -0.90 | 9.00 | 3.40 | 3.90 | 47.00 |
| quote | 12.90 | -0.39 | 41.00 | 12.50 | 12.95 | 93.00 | 240.00 | quote | 3.85 | -1.10 | 224.00 | 2.61 | 4.35 | 126.00 |
| quote | 12.45 | 2.45 | 4.00 | 10.80 | 11.50 | 23.00 | 242.50 | quote | 4.68 | -0.72 | 21.00 | 3.15 | 5.45 | 24.00 |
| quote | 10.25 | 0.19 | 2.00 | 9.15 | 9.60 | 81.00 | 245.00 | quote | 5.86 | -1.03 | 25.00 | 5.55 | 6.00 | 67.00 |
| quote | 8.40 | 0.32 | 5.00 | 7.65 | 8.95 | 59.00 | 247.50 | quote | 6.86 | -0.66 | 16.00 | 6.40 | 7.15 | 20.00 |
| 248.50 | Current price as of 7/02/2020 04:00:02 PM | |||||||||||||
| quote | 6.70 | -0.75 | 78.00 | 6.30 | 6.80 | 282.00 | 250.00 | quote | 7.50 | -3.37 | 7.00 | 7.65 | 8.30 | 63.00 |
| quote | 5.69 | -0.46 | 17.00 | 5.10 | 6.00 | 34.00 | 252.50 | quote | 8.55 | -3.45 | 10.00 | 8.95 | 9.95 | 34.00 |
| quote | 4.20 | -0.64 | 63.00 | 3.90 | 4.40 | 236.00 | 255.00 | quote | 10.45 | -4.96 | 3.00 | 8.85 | 11.10 | 37.00 |
| quote | 3.70 | -0.05 | 12.00 | 3.15 | 3.85 | 35.00 | 257.50 | quote | 10.27 | 0.00 | 2.00 | 11.90 | 12.85 | |
| quote | 2.50 | -0.24 | 27.00 | 2.38 | 2.83 | 171.00 | 260.00 | quote | 17.60 | -3.70 | 1.00 | 13.55 | 14.55 | 6.00 |
| quote | 2.12 | -1.32 | 5.00 | 1.05 | 2.20 | 22.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 15.45 | 16.35 | |
| quote | 1.51 | -0.14 | 8.00 | 1.00 | 1.57 | 174.00 | 265.00 | quote | 24.30 | 0.00 | 0.00 | 17.30 | 18.05 | 3.00 |
| quote | 1.26 | -0.38 | 2.00 | 0.85 | 1.29 | 119.00 | 267.50 | quote | 25.20 | 0.00 | 0.00 | 19.50 | 20.85 | 1.00 |
| quote | 0.95 | -0.11 | 2.00 | 0.57 | 0.90 | 23.00 | 270.00 | quote | 22.50 | -4.60 | 6.00 | 21.60 | 23.55 | 8.00 |
| quote | 0.67 | -0.09 | 2.00 | 0.36 | 0.61 | 8.00 | 272.50 | quote | 28.56 | 0.00 | 2.00 | 22.80 | 26.05 | 4.00 |
| quote | 0.45 | 0.08 | 9.00 | 0.21 | 1.48 | 44.00 | 275.00 | quote | 24.17 | 0.00 | 0.00 | 25.10 | 27.50 | 10.00 |
| quote | 0.35 | 0.00 | 15.00 | 0.14 | 0.45 | 277.50 | quote | 30.95 | 0.00 | 0.00 | 27.40 | 30.60 | 2.00 | |
| quote | 0.42 | -0.02 | 2.00 | 0.07 | 0.32 | 889.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 29.85 | 33.20 | |
| quote | 0.74 | 0.00 | 0.00 | 0.03 | 0.68 | 126.00 | 282.50 | quote | 0.00 | 0.00 | 0.00 | 32.30 | 35.80 | |
| quote | 0.40 | -0.44 | 9.00 | 0.03 | 0.59 | 10.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 34.70 | 38.45 | |
| quote | 0.22 | -0.07 | 4.00 | 0.02 | 0.43 | 53.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 39.80 | 43.70 | |
| quote | 0.01 | -0.09 | 1.00 | 0.00 | 0.64 | 10.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 44.70 | 48.80 | |
| quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.38 | 17.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 49.60 | 53.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 54.60 | 58.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.23 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 59.60 | 63.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.02 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 64.60 | 68.60 | ||
| quote | 0.17 | 0.00 | 1.00 | 0.00 | 0.66 | 1.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 69.60 | 73.65 | |
Show All |
