Bulletin
Investor Alert

New York Markets Open in:

Health Care Select Sector SPDR ETF

PSE: XLV

GO

After Hours

Jul 9, 2020

XLV

$

101.35

Change

+0.40 +0.40%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$73.54

$105.08

OPTION CHAIN FOR HEALTH CARE SELECT SECTOR SPDR ETF

In-the-money

July, 2020 Options

Hide
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 40.75 41.15 60.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 35.75 36.15 65.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 30.75 31.15 70.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 25.75 26.15 75.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 20.75 21.15 80.00 quote 0.14 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 15.75 16.15 85.00 quote 0.02 0.00 0.00 0.00 0.08 21.00
quote 0.00 0.00 0.00 10.75 11.15 90.00 quote 0.02 0.00 0.00 0.00 0.08 18.00
quote 0.00 0.00 0.00 9.75 10.15 91.00 quote 0.02 -0.10 1.00 0.00 0.08 7.00
quote 0.00 0.00 0.00 9.25 9.65 91.50 quote 0.00 0.00 0.00 0.00 0.08
quote 7.56 0.00 0.00 8.25 8.65 2.00 92.50 quote 0.02 0.00 0.00 0.00 0.08 22.00
quote 0.00 0.00 0.00 7.75 8.15 93.00 quote 0.21 0.00 0.00 0.00 0.08 17.00
quote 7.70 0.00 0.00 7.25 7.65 10.00 93.50 quote 1.06 0.00 0.00 0.00 0.08 14.00
quote 0.00 0.00 0.00 6.75 7.15 94.00 quote 0.12 0.00 0.00 0.00 0.08 8.00
quote 0.00 0.00 0.00 6.25 6.70 94.50 quote 0.04 0.00 0.00 0.00 0.08 217.00
quote 6.88 0.00 0.00 5.75 6.20 6.00 95.00 quote 0.05 0.00 0.00 0.00 0.08 23.00
quote 0.00 0.00 0.00 5.20 5.75 95.50 quote 0.04 0.00 1.00 0.00 0.12 69.00
quote 3.37 0.00 0.00 4.65 5.30 1.00 96.00 quote 0.06 0.03 3.00 0.00 0.17 38.00
quote 4.25 0.00 0.00 4.10 4.90 1.00 96.50 quote 0.03 0.00 0.00 0.00 0.23 53.00
quote 2.55 0.00 0.00 3.55 4.50 42.00 97.00 quote 0.08 0.00 2.00 0.00 0.30 99.00
quote 2.31 0.00 0.00 2.94 4.05 17.00 97.50 quote 0.93 0.00 0.00 0.00 0.09 505.00
quote 3.15 -1.49 10.00 2.38 3.65 321.00 98.00 quote 0.20 0.08 2.00 0.00 0.48 352.00
quote 2.61 -1.89 2.00 1.85 3.20 16.00 98.50 quote 0.15 -0.04 10.00 0.00 0.21 1,238
quote 2.06 -0.42 1.00 1.36 2.80 49.00 99.00 quote 0.16 -0.01 12.00 0.00 0.63 83.00
quote 2.30 0.00 0.00 0.91 2.33 48.00 99.50 quote 0.16 -0.07 24.00 0.00 0.41 116.00
quote 1.46 -0.37 19.00 0.53 1.85 34.00 100.00 quote 0.31 -0.02 35.00 0.03 0.75 76.00
quote 0.90 -0.28 194.00 0.18 1.41 83.00 100.50 quote 0.40 0.00 0.00 0.19 0.85 19.00
100.95 Current price as of 7/09/2020 04:00:00 PM
quote 0.55 -0.67 2.00 0.00 1.04 62.00 101.00 quote 0.62 0.10 3,042 0.28 1.03 2,360
quote 0.30 -0.49 45.00 0.00 0.75 257.00 101.50 quote 0.82 0.07 38.00 0.54 1.34 44.00
quote 0.18 -0.41 9.00 0.00 0.47 153.00 102.00 quote 1.27 0.17 22.00 0.59 1.68 29.00
quote 0.35 0.00 0.00 0.00 0.24 87.00 102.50 quote 1.25 0.00 0.00 1.16 2.00 9.00
quote 0.05 -0.13 70.00 0.02 0.11 88.00 103.00 quote 2.16 0.30 22.00 1.77 2.33 34.00
quote 0.03 -0.07 13.00 0.00 0.08 50.00 103.50 quote 2.31 0.00 0.00 2.30 2.74 4.00
quote 0.03 0.00 4.00 0.00 0.08 163.00 104.00 quote 3.47 1.70 10.00 2.83 3.20 11.00
quote 0.03 0.00 0.00 0.00 0.08 34.00 104.50 quote 0.00 0.00 0.00 3.35 3.70
quote 0.10 0.00 0.00 0.00 0.08 46.00 105.00 quote 0.00 0.00 0.00 3.85 4.20
quote 0.12 0.00 0.00 0.00 0.08 129.00 105.50 quote 0.00 0.00 0.00 4.35 4.70
quote 0.41 0.00 0.00 0.00 0.08 53.00 106.00 quote 0.00 0.00 0.00 4.85 5.25
quote 0.03 0.00 0.00 0.00 0.08 41.00 106.50 quote 4.20 0.00 0.00 5.35 5.75
quote 0.03 0.00 0.00 0.00 0.08 30.00 107.50 quote 0.00 0.00 0.00 6.35 6.75
quote 0.00 0.00 0.00 0.00 0.08 108.00 quote 7.19 0.00 0.00 6.85 7.25 1.00
quote 0.00 0.00 0.00 0.00 0.08 108.50 quote 0.00 0.00 0.00 7.35 7.75
quote 0.24 0.00 0.00 0.00 0.08 1.00 109.00 quote 0.00 0.00 0.00 7.85 8.25
quote 0.09 0.00 0.00 0.00 0.03 13.00 110.00 quote 0.00 0.00 0.00 8.85 9.25
quote 0.00 0.00 0.00 0.00 0.08 115.00 quote 0.00 0.00 0.00 13.85 14.25
quote 0.00 0.00 0.00 0.00 0.08 120.00 quote 0.00 0.00 0.00 18.85 19.25
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 60.75 61.15 40.00 quote 0.02 0.00 0.00 0.00 0.04 1,005
quote 0.00 0.00 0.00 55.75 56.15 45.00 quote 0.15 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 50.75 51.15 50.00 quote 0.02 0.00 0.00 0.00 0.08 7.00
quote 0.00 0.00 0.00 45.75 46.15 55.00 quote 0.04 0.00 0.00 0.00 0.08 12.00
quote 22.80 0.00 0.00 40.75 41.15 60.00 quote 0.07 0.00 0.00 0.00 0.08 96.00
quote 31.66 0.00 0.00 35.75 36.15 1.00 65.00 quote 0.01 0.00 0.00 0.00 0.08 88.00
quote 31.94 0.00 0.00 30.75 31.15 7.00 70.00 quote 0.02 0.00 0.00 0.00 0.08 277.00
quote 24.65 0.00 0.00 25.75 26.15 1.00 75.00 quote 0.02 0.00 0.00 0.00 0.02 1,033
quote 20.95 -0.56 5.00 20.75 21.15 118.00 80.00 quote 0.01 0.00 0.00 0.00 0.02 91.00
quote 19.75 0.00 0.00 17.75 18.20 2.00 83.00 quote 0.05 0.00 0.00 0.00 0.08 273.00
quote 17.54 0.00 4.00 16.75 17.25 234.00 84.00 quote 0.01 0.00 0.00 0.00 0.02 5,713
quote 16.63 0.00 0.00 15.70 16.25 12.00 85.00 quote 0.02 0.00 0.00 0.00 0.09 2,094
quote 15.84 0.00 0.00 14.70 15.30 36.00 86.00 quote 0.02 0.01 30.00 0.00 0.09 907.00
quote 14.30 0.00 0.00 13.65 14.35 43.00 87.00 quote 0.01 0.00 6.00 0.00 0.12 58.00
quote 13.03 0.00 0.00 12.60 13.40 67.00 88.00 quote 0.04 0.02 30.00 0.00 0.16 1,292
quote 13.85 0.00 0.00 11.55 12.45 131.00 89.00 quote 0.03 0.00 1.00 0.00 0.20 1,076
quote 12.25 0.00 0.00 10.50 11.55 184.00 90.00 quote 0.07 0.03 63.00 0.00 0.10 1,127
quote 10.64 0.00 0.00 9.50 10.60 64.00 91.00 quote 0.05 0.00 0.00 0.00 0.31 219.00
quote 10.51 0.00 0.00 8.45 9.65 67.00 92.00 quote 0.05 0.00 10.00 0.02 0.37 112.00
quote 7.05 0.00 2.00 7.45 8.75 218.00 93.00 quote 0.14 0.03 4.00 0.05 0.41 4,049
quote 7.70 0.00 4.00 6.45 7.80 388.00 94.00 quote 0.20 0.00 2.00 0.05 0.49 1,098
quote 6.55 0.00 0.00 5.50 6.85 227.00 95.00 quote 0.21 -0.01 683.00 0.11 0.57 2,108
quote 0.00 0.00 0.00 5.05 6.35 95.50 quote 0.23 0.00 0.00 0.13 0.63 71.00
quote 5.35 -1.79 10.00 4.85 5.90 126.00 96.00 quote 0.30 0.00 1,786 0.14 0.67 2,426
quote 3.05 0.00 0.00 4.20 5.45 12.00 96.50 quote 0.30 0.04 65.00 0.10 0.71 80.00
quote 4.07 0.00 1.00 3.80 4.80 268.00 97.00 quote 0.38 0.03 82.00 0.17 0.75 4,054
quote 4.05 0.00 0.00 3.25 4.55 48.00 97.50 quote 0.73 0.00 5.00 0.06 0.82 1,361
quote 3.47 -0.88 4.00 2.85 4.05 651.00 98.00 quote 0.57 0.15 2,023 0.12 0.89 2,393
quote 3.60 0.00 0.00 2.46 3.65 42.00 98.50 quote 0.83 0.00 5.00 0.34 0.97 137.00
quote 2.66 -0.35 7.00 2.06 3.20 1,463 99.00 quote 0.68 0.14 1,047 0.37 1.07 6,991
quote 2.35 -1.22 3.00 1.73 2.81 187.00 99.50 quote 0.90 0.39 27.00 0.42 1.19 56.00
quote 2.10 -0.35 292.00 1.75 2.43 2,037 100.00 quote 0.96 0.15 2,395 0.67 1.33 3,058
quote 1.43 -1.41 30.00 1.08 2.08 991.00 100.50 quote 1.30 0.18 8.00 0.71 1.50 49.00
100.95 Current price as of 7/09/2020 04:00:00 PM
quote 1.41 -0.34 57.00 0.85 1.63 940.00 101.00 quote 1.48 0.34 62.00 0.89 1.69 1,455
quote 1.07 -0.29 36.00 0.55 1.45 96.00 101.50 quote 1.67 0.20 18.00 1.20 1.94 19.00
quote 0.76 -0.33 57.00 0.34 1.18 538.00 102.00 quote 1.87 0.22 6.00 1.32 2.25 313.00
quote 0.65 -0.26 22.00 0.28 0.91 82.00 102.50 quote 2.50 0.38 6.00 1.60 2.56 24.00
quote 0.43 -0.28 1,042 0.09 0.77 3,087 103.00 quote 2.71 0.00 2.00 1.90 2.93 738.00
quote 0.37 -0.11 73.00 0.11 0.59 109.00 103.50 quote 3.22 1.14 5.00 2.28 3.30 22.00
quote 0.26 -0.11 183.00 0.13 0.40 846.00 104.00 quote 1.99 0.00 0.00 2.70 3.65 149.00
quote 0.17 -0.07 9.00 0.09 0.33 5,121 104.50 quote 0.00 0.00 0.00 3.20 4.10
quote 0.13 -0.06 40.00 0.05 0.25 2,048 105.00 quote 3.57 0.00 0.00 3.70 4.50 27.00
quote 0.14 0.00 2.00 0.02 0.17 5.00 105.50 quote 0.00 0.00 0.00 4.20 4.90
quote 0.08 -0.14 11.00 0.05 0.08 1,873 106.00 quote 4.24 0.00 0.00 4.70 5.35 3.00
quote 0.06 0.00 0.00 0.01 0.09 7.00 106.50 quote 6.30 0.00 0.00 5.25 5.80 16.00
quote 0.02 0.00 1.00 0.01 0.08 513.00 107.00 quote 6.43 0.00 0.00 5.75 6.30 2.00
quote 0.00 0.00 0.00 0.01 0.08 107.50 quote 0.00 0.00 0.00 6.30 6.75
quote 0.01 0.00 1.00 0.01 0.08 350.00 108.00 quote 10.85 0.00 0.00 6.80 7.25 3.00
quote 0.03 0.00 0.00 0.01 0.08 256.00 109.00 quote 7.09 0.00 0.00 7.85 8.25 2.00
quote 0.02 0.00 0.00 0.02 0.08 706.00 110.00 quote 9.09 0.00 0.00 8.85 9.25 5.00
quote 0.01 0.00 0.00 0.00 0.08 40.00 111.00 quote 14.49 0.00 0.00 9.85 10.25 24.00
quote 0.03 0.00 0.00 0.00 0.08 229.00 112.00 quote 0.00 0.00 0.00 10.85 11.25
quote 0.02 0.00 0.00 0.00 0.08 65.00 113.00 quote 0.00 0.00 0.00 11.85 12.25
quote 0.02 0.00 0.00 0.00 0.08 137.00 114.00 quote 0.00 0.00 0.00 12.85 13.25
quote 0.04 0.00 0.00 0.00 0.08 1,021 115.00 quote 15.78 0.00 0.00 13.85 14.25 33.00
quote 0.07 0.00 0.00 0.00 0.08 12.00 116.00 quote 0.00 0.00 0.00 14.85 15.25
quote 0.01 0.00 0.00 0.00 0.08 3.00 117.00 quote 0.00 0.00 0.00 15.85 16.25
quote 0.02 0.00 0.00 0.00 0.08 6.00 118.00 quote 0.00 0.00 0.00 16.85 17.25
quote 0.00 0.00 0.00 0.00 0.08 119.00 quote 0.00 0.00 0.00 17.85 18.25
quote 0.17 0.00 0.00 0.00 0.08 3.00 120.00 quote 0.00 0.00 0.00 18.85 19.25
quote 0.00 0.00 0.00 0.00 0.08 121.00 quote 0.00 0.00 0.00 19.85 20.25
quote 0.02 0.00 0.00 0.00 0.08 10.00 122.00 quote 0.00 0.00 0.00 20.85 21.25
quote 0.00 0.00 0.00 0.00 0.08 123.00 quote 0.00 0.00 0.00 21.85 22.25
quote 0.00 0.00 0.00 0.00 0.08 124.00 quote 0.00 0.00 0.00 22.85 23.25
quote 0.04 0.00 0.00 0.00 0.08 10.00 125.00 quote 0.00 0.00 0.00 23.85 24.25
quote 0.00 0.00 0.00 0.00 0.08 126.00 quote 0.00 0.00 0.00 24.85 25.25
quote 0.00 0.00 0.00 0.00 0.08 127.00 quote 0.00 0.00 0.00 25.85 26.25
quote 0.00 0.00 0.00 0.00 0.08 128.00 quote 0.00 0.00 0.00 26.85 27.25
quote 0.00 0.00 0.00 0.00 0.08 129.00 quote 0.00 0.00 0.00 27.85 28.25
quote 0.00 0.00 0.00 0.00 0.08 130.00 quote 0.00 0.00 0.00 28.85 29.25
quote 0.00 0.00 0.00 0.00 0.08 131.00 quote 0.00 0.00 0.00 29.85 30.25
quote 0.00 0.00 0.00 0.00 0.08 132.00 quote 0.00 0.00 0.00 30.85 31.25
quote 0.00 0.00 0.00 0.00 0.08 133.00 quote 0.00 0.00 0.00 31.85 32.25
quote 0.00 0.00 0.00 0.00 0.08 134.00 quote 0.00 0.00 0.00 32.85 33.25
quote 0.00 0.00 0.00 0.00 0.08 135.00 quote 0.00 0.00 0.00 33.85 34.25
quote 0.00 0.00 0.00 0.00 0.08 136.00 quote 0.00 0.00 0.00 34.85 35.25
quote 0.00 0.00 0.00 0.00 0.08 137.00 quote 0.00 0.00 0.00 35.85 36.25
quote 0.02 0.00 0.00 0.00 0.08 1.00 138.00 quote 0.00 0.00 0.00 36.85 37.25
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 50.75 51.15 50.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 45.75 46.15 55.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 40.75 41.15 60.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 35.75 36.15 65.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 30.75 31.15 70.00 quote 0.11 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 25.75 26.15 75.00 quote 0.35 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 20.70 21.30 80.00 quote 0.24 0.00 0.00 0.00 0.09 2.00
quote 0.00 0.00 0.00 15.50 16.50 85.00 quote 0.07 0.00 0.00 0.00 0.22 6.00
quote 12.37 0.00 0.00 10.35 11.85 10.00 90.00 quote 0.42 0.00 0.00 0.05 0.55 32.00
quote 0.00 0.00 0.00 9.40 10.95 91.00 quote 1.92 0.00 0.00 0.08 0.62 2.00
quote 0.00 0.00 0.00 8.90 10.45 91.50 quote 0.00 0.00 0.00 0.09 0.65
quote 10.53 0.00 0.00 8.40 10.00 2.00 92.00 quote 0.18 0.00 0.00 0.05 0.69 18.00
quote 0.00 0.00 0.00 7.90 9.55 92.50 quote 1.52 0.00 0.00 0.06 0.72 34.00
quote 0.00 0.00 0.00 7.50 9.05 93.00 quote 0.31 -0.31 6.00 0.15 0.76 34.00
quote 0.00 0.00 0.00 7.15 8.60 93.50 quote 0.36 0.10 2.00 0.10 0.80 3.00
quote 0.00 0.00 0.00 6.70 8.10 94.00 quote 0.39 0.13 7.00 0.06 0.84 49.00
quote 0.00 0.00 0.00 5.80 7.20 95.00 quote 0.40 0.00 0.00 0.06 0.93 60.00
quote 0.00 0.00 0.00 5.35 6.75 95.50 quote 2.12 0.00 0.00 0.12 0.98 46.00
quote 0.00 0.00 0.00 4.90 6.30 96.00 quote 0.43 0.00 2.00 0.17 1.03 34.00
quote 5.90 0.00 0.00 4.55 5.85 3.00 96.50 quote 0.52 0.00 0.00 0.38 1.10 1,639
quote 3.62 0.00 0.00 4.10 5.40 6.00 97.00 quote 0.55 0.00 0.00 0.33 1.17 256.00
quote 3.15 0.00 0.00 3.65 4.95 21.00 97.50 quote 0.60 0.00 0.00 0.37 1.25 1,825
quote 5.16 0.00 0.00 3.40 4.55 50.00 98.00 quote 0.99 0.30 4.00 0.47 1.34 38.00
quote 4.80 0.00 0.00 2.83 4.15 44.00 98.50 quote 2.16 0.00 0.00 0.54 1.45 20.00
quote 2.95 -0.99 11.00 2.49 3.75 3.00 99.00 quote 1.10 0.00 0.00 0.70 1.57 241.00
quote 3.27 0.00 0.00 2.16 3.35 57.00 99.50 quote 0.77 0.00 0.00 0.80 1.71 16.00
quote 3.25 0.00 0.00 1.82 3.00 27.00 100.00 quote 2.00 0.00 10.00 0.98 1.87 2,002
quote 1.67 0.00 0.00 1.55 2.65 217.00 100.50 quote 1.67 0.44 10.00 1.13 2.05 19.00
100.95 Current price as of 7/09/2020 04:00:00 PM
quote 2.00 0.00 0.00 1.31 2.32 16.00 101.00 quote 1.75 0.00 0.00 1.28 2.28 23.00
quote 1.58 -0.51 1.00 1.08 2.04 10.00 101.50 quote 1.64 0.00 0.00 1.80 2.54 11.00
quote 1.71 0.00 2.00 0.76 1.76 39.00 102.00 quote 2.40 0.43 32.00 1.71 2.78 36.00
quote 1.09 -0.42 1.00 0.54 1.53 17.00 102.50 quote 2.45 -0.05 3.00 1.99 3.10 33.00
quote 1.02 0.00 0.00 0.36 1.30 23.00 103.00 quote 1.95 0.00 0.00 2.26 3.40 1.00
quote 0.57 -0.24 2.00 0.26 1.09 22.00 103.50 quote 1.97 0.00 0.00 2.57 3.75 6.00
quote 0.57 -0.58 347.00 0.17 0.92 430.00 104.00 quote 3.29 0.00 0.00 2.92 4.10 2.00
quote 0.52 0.00 0.00 0.04 0.75 357.00 104.50 quote 0.00 0.00 0.00 3.30 4.45
quote 0.26 -0.51 2.00 0.04 0.61 44.00 105.00 quote 5.24 1.46 1.00 3.80 4.85 1.00
quote 0.64 0.00 0.00 0.03 0.48 14.00 105.50 quote 0.00 0.00 0.00 4.20 5.25
quote 0.45 0.00 0.00 0.03 0.38 27.00 106.00 quote 7.02 0.00 0.00 4.65 5.65 1.00
quote 0.34 0.00 0.00 0.08 0.27 11.00 106.50 quote 0.00 0.00 0.00 5.15 6.05
quote 0.27 0.00 0.00 0.03 0.23 1.00 107.00 quote 0.00 0.00 0.00 5.65 6.50
quote 0.15 0.00 0.00 0.03 0.18 12.00 107.50 quote 0.00 0.00 0.00 6.15 6.95
quote 0.13 0.00 0.00 0.01 0.14 1.00 108.00 quote 0.00 0.00 0.00 6.70 7.40
quote 0.11 0.00 0.00 0.01 0.11 16.00 108.50 quote 0.00 0.00 0.00 7.20 7.85
quote 0.00 0.00 0.00 0.01 0.09 109.00 quote 0.00 0.00 0.00 7.75 8.30
quote 0.07 0.00 0.00 0.00 0.08 12.00 110.00 quote 0.00 0.00 0.00 8.80 9.25
quote 0.05 0.00 0.00 0.00 0.08 13.00 115.00 quote 0.00 0.00 0.00 13.85 14.25
quote 0.00 0.00 0.00 0.00 0.08 120.00 quote 0.00 0.00 0.00 18.85 19.25
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 45.75 46.15 55.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 40.75 41.15 60.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 35.75 36.15 65.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 30.75 31.15 70.00 quote 0.25 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 25.70 26.30 75.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 20.50 21.50 80.00 quote 0.41 0.00 0.00 0.00 0.21 102.00
quote 13.28 0.00 0.00 15.35 16.80 1.00 85.00 quote 0.15 0.00 1.00 0.03 0.29 26.00
quote 0.00 0.00 0.00 10.35 12.15 90.00 quote 0.31 0.00 1.00 0.11 0.54 118.00
quote 0.00 0.00 0.00 9.40 11.20 91.00 quote 0.22 0.00 0.00 0.14 0.87 1.00
quote 0.00 0.00 0.00 9.10 10.65 91.50 quote 0.00 0.00 0.00 0.19 0.66
quote 0.00 0.00 0.00 8.65 10.20 92.00 quote 0.39 0.00 0.00 0.06 0.72 309.00
quote 0.00 0.00 0.00 8.20 9.70 92.50 quote 0.90 0.00 0.00 0.25 0.97 15.00
quote 0.00 0.00 0.00 7.75 9.25 93.00 quote 0.33 0.00 0.00 0.11 1.03 7.00
quote 0.00 0.00 0.00 7.30 8.80 93.50 quote 0.37 0.00 0.00 0.33 0.90 3.00
quote 0.00 0.00 0.00 6.85 8.35 94.00 quote 0.41 0.00 0.00 0.41 0.98 27.00
quote 8.12 0.00 0.00 6.00 7.45 4.00 95.00 quote 0.65 0.00 0.00 0.15 1.15 13.00
quote 6.10 0.00 0.00 5.20 6.55 1.00 96.00 quote 0.65 0.00 0.00 0.32 1.30 11.00
quote 4.05 0.00 0.00 4.80 6.10 1.00 96.50 quote 2.71 0.00 0.00 0.40 1.44 2.00
quote 3.65 0.00 0.00 4.40 5.70 2.00 97.00 quote 0.66 0.00 1.00 0.73 1.52 44.00
quote 5.50 0.00 0.00 3.95 5.30 14.00 97.50 quote 1.55 0.00 0.00 0.60 1.62 62.00
quote 4.97 0.00 0.00 3.65 4.90 9.00 98.00 quote 1.22 0.00 3.00 0.73 1.73 316.00
quote 3.80 0.00 0.00 3.25 4.50 16.00 98.50 quote 0.97 0.00 0.00 1.00 1.86 211.00
quote 4.23 0.00 0.00 2.82 4.10 19.00 99.00 quote 1.59 0.12 1.00 0.97 2.00 25.00
quote 4.23 0.00 0.00 2.47 3.75 12.00 99.50 quote 1.93 0.79 1.00 1.13 2.15 25.00
quote 2.50 -0.85 1.00 2.16 3.40 28.00 100.00 quote 2.24 0.86 2.00 1.28 2.33 18.00
quote 3.99 0.00 0.00 1.89 3.00 218.00 100.50 quote 1.80 0.00 0.00 1.45 2.52 17.00
100.95 Current price as of 7/09/2020 04:00:00 PM
quote 2.10 0.00 2.00 1.59 2.80 214.00 101.00 quote 2.02 0.00 0.00 1.66 2.60 15.00
quote 2.14 -0.28 1.00 1.31 2.51 222.00 101.50 quote 2.61 0.00 0.00 1.84 2.96 1.00
quote 2.06 0.00 0.00 1.08 2.23 27.00 102.00 quote 2.25 0.00 0.00 2.09 3.10 79.00
quote 1.70 0.00 0.00 0.86 1.84 22.00 102.50 quote 2.64 0.00 0.00 2.30 3.40 3.00
quote 1.36 0.00 0.00 0.68 1.74 22.00 103.00 quote 2.75 0.00 1.00 2.57 3.70 1.00
quote 0.88 -0.28 4.00 0.53 1.49 7.00 103.50 quote 3.65 0.00 1.00 2.86 4.00 1.00
quote 0.94 -0.75 257.00 0.55 1.33 262.00 104.00 quote 0.00 0.00 0.00 3.25 4.35
quote 0.92 0.00 0.00 0.30 1.08 3.00 104.50 quote 0.00 0.00 0.00 3.60 4.70
quote 0.45 -0.27 2.00 0.36 0.98 148.00 105.00 quote 3.97 0.00 1.00 4.00 5.20 4.00
quote 0.99 0.00 0.00 0.14 0.82 34.00 105.50 quote 0.00 0.00 0.00 4.35 5.40
quote 0.69 0.00 0.00 0.08 0.62 8.00 106.00 quote 0.00 0.00 0.00 4.80 5.80
quote 0.58 0.00 0.00 0.03 0.55 11.00 106.50 quote 0.00 0.00 0.00 5.15 6.35
quote 0.18 0.00 0.00 0.15 0.44 6.00 107.00 quote 0.00 0.00 0.00 5.65 6.80
quote 0.66 0.00 0.00 0.02 0.36 7.00 107.50 quote 0.00 0.00 0.00 6.15 7.20
quote 0.00 0.00 0.00 0.04 0.30 108.00 quote 0.00 0.00 0.00 6.60 7.60
quote 0.29 0.00 0.00 0.04 0.24 12.00 108.50 quote 0.00 0.00 0.00 7.10 8.05
quote 0.14 0.00 0.00 0.02 0.19 2.00 109.00 quote 0.00 0.00 0.00 7.65 8.50
quote 0.36 0.00 0.00 0.02 0.17 7.00 109.50 quote 0.00 0.00 0.00 8.15 8.95
quote 0.05 0.00 1.00 0.02 0.13 4.00 110.00 quote 0.00 0.00 0.00 8.65 9.40
quote 0.09 0.00 0.00 0.00 0.10 5.00 110.50 quote 0.00 0.00 0.00 9.20 9.85
quote 0.02 0.00 0.00 0.00 0.08 2.00 115.00 quote 0.00 0.00 0.00 13.85 14.25
quote 0.00 0.00 0.00 0.00 0.08 120.00 quote 0.00 0.00 0.00 18.85 19.25

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.