Bulletin
Investor Alert

Direxion Daily Junior Gold Miners Index Bull 2X Shares

PSE: JNUG

GO

After Hours

Aug 6, 2020

$

179.50

Change

+0.90 +0.50%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$33.20

$1,052

OPTION CHAIN FOR DIREXION DAILY JUNIOR GOLD MINERS INDEX BULL 2X SHARES

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 126.10 129.80 50.00 quote 0.01 0.00 0.00 0.00 0.10 6.00
quote 0.00 0.00 0.00 121.10 125.80 55.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 116.10 120.15 60.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 111.10 114.70 65.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 106.10 110.70 70.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 101.10 105.70 75.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 96.10 100.30 80.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 91.10 95.35 85.00 quote 1.00 0.00 0.00 0.00 1.13 1.00
quote 0.00 0.00 0.00 86.10 90.25 90.00 quote 2.00 0.00 0.00 0.00 0.50 9.00
quote 0.00 0.00 0.00 84.10 88.20 92.00 quote 2.76 0.00 0.00 0.00 2.14 8.00
quote 0.00 0.00 0.00 83.50 87.80 92.50 quote 0.00 0.00 0.00 0.00 2.14
quote 53.90 0.00 0.00 83.10 87.70 1.00 93.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 82.50 87.25 93.50 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 82.10 85.85 94.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 81.50 85.75 94.50 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 81.10 84.75 95.00 quote 0.01 0.00 1.00 0.00 1.50 1.00
quote 63.25 0.00 0.00 80.50 84.25 1.00 95.50 quote 2.60 0.00 0.00 0.00 2.14 15.00
quote 0.00 0.00 0.00 80.10 84.55 96.00 quote 0.49 0.00 0.00 0.00 2.14 1.00
quote 61.00 0.00 0.00 79.50 83.20 2.00 96.50 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 79.10 83.35 97.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 78.50 82.30 97.50 quote 0.00 0.00 0.00 0.00 2.14
quote 50.75 0.00 0.00 78.10 81.75 1.00 98.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 77.50 81.20 98.50 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 77.10 81.35 99.00 quote 4.77 0.00 0.00 0.00 2.14 10.00
quote 0.00 0.00 0.00 76.50 80.25 99.50 quote 3.64 0.00 0.00 0.00 2.14 10.00
quote 18.08 0.00 0.00 76.10 80.80 1.00 100.00 quote 0.01 0.00 0.00 0.00 1.50 4.00
quote 0.00 0.00 0.00 75.50 79.90 100.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 75.10 79.50 101.00 quote 0.00 0.00 0.00 0.00 1.97
quote 0.00 0.00 0.00 74.50 79.30 101.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 74.10 77.75 102.00 quote 0.00 0.00 0.00 0.00 2.15
quote 18.32 0.00 0.00 73.50 77.50 102.50 quote 0.00 0.00 0.00 0.00 2.15
quote 50.65 0.00 0.00 73.10 77.30 1.00 103.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 72.50 76.75 103.50 quote 0.00 0.00 0.00 0.00 2.15
quote 48.55 0.00 0.00 72.10 76.70 2.00 104.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 71.50 75.95 104.50 quote 0.00 0.00 0.00 0.00 2.15
quote 28.00 0.00 0.00 71.10 75.75 1.00 105.00 quote 0.19 0.00 0.00 0.00 1.52 2.00
quote 0.00 0.00 0.00 70.50 74.95 105.50 quote 0.00 0.00 0.00 0.00 2.15
quote 27.00 0.00 0.00 70.10 73.80 2.00 106.00 quote 0.00 0.00 0.00 0.00 1.85
quote 48.10 0.00 0.00 69.50 73.35 7.00 106.50 quote 13.18 0.00 0.00 0.00 2.16 1.00
quote 0.00 0.00 0.00 68.50 72.75 107.50 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 68.10 72.40 108.00 quote 0.00 0.00 0.00 0.00 1.73
quote 0.00 0.00 0.00 67.50 71.85 108.50 quote 0.00 0.00 0.00 0.00 1.13
quote 0.00 0.00 0.00 67.10 71.25 109.00 quote 3.45 0.00 0.00 0.00 2.16 1.00
quote 61.05 0.00 0.00 66.10 69.75 1.00 110.00 quote 0.59 0.00 0.00 0.01 1.48 5.00
quote 46.78 0.00 0.00 65.10 69.80 1.00 111.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 64.50 68.90 111.50 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 64.10 67.80 112.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 63.50 67.30 112.50 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 63.10 66.80 113.00 quote 0.00 0.00 0.00 0.00 1.41
quote 33.05 0.00 0.00 62.50 67.05 1.00 113.50 quote 0.00 0.00 0.00 0.00 2.17
quote 21.00 0.00 0.00 62.10 66.60 1.00 114.00 quote 15.00 0.00 0.00 0.00 1.65 1.00
quote 57.50 0.00 0.00 61.10 65.25 2.00 115.00 quote 1.51 0.00 0.00 0.00 1.39 2.00
quote 0.00 0.00 0.00 60.10 64.25 116.00 quote 2.94 0.00 0.00 0.00 2.17 4.00
quote 0.00 0.00 0.00 59.10 63.25 117.00 quote 0.00 0.00 0.00 0.00 2.17
quote 37.35 0.00 0.00 58.50 62.25 2.00 117.50 quote 0.00 0.00 0.00 0.00 2.17
quote 16.75 0.00 0.00 58.10 62.30 2.00 118.00 quote 0.97 0.00 0.00 0.00 1.78 3.00
quote 40.25 0.00 0.00 57.50 60.90 197.00 118.50 quote 0.00 0.00 0.00 0.00 1.63
quote 53.19 0.00 0.00 57.10 61.45 3.00 119.00 quote 0.00 0.00 0.00 0.00 1.95
quote 36.42 0.00 0.00 56.10 60.65 4.00 120.00 quote 0.84 0.00 0.00 0.00 1.57 3.00
quote 16.30 0.00 0.00 55.10 58.70 5.00 121.00 quote 0.24 0.00 20.00 0.00 0.70 10.00
quote 0.00 0.00 0.00 54.50 58.35 121.50 quote 0.00 0.00 0.00 0.00 1.25
quote 33.00 0.00 0.00 54.10 57.85 1.00 122.00 quote 2.09 0.00 0.00 0.00 2.18 1.00
quote 0.00 0.00 0.00 53.50 57.80 122.50 quote 0.00 0.00 0.00 0.00 2.18
quote 0.00 0.00 0.00 53.10 57.30 123.00 quote 1.40 0.00 0.00 0.00 1.98 2.00
quote 0.00 0.00 0.00 52.50 56.85 123.50 quote 0.00 0.00 0.00 0.00 1.38
quote 22.00 0.00 0.00 52.10 56.30 1.00 124.00 quote 0.00 0.00 0.00 0.00 1.47
quote 49.93 0.00 1.00 51.10 55.20 5.00 125.00 quote 1.00 0.00 0.00 0.00 1.62 19.00
quote 14.50 0.00 0.00 50.10 54.20 1.00 126.00 quote 0.00 0.00 0.00 0.00 1.89
quote 0.00 0.00 0.00 49.50 53.30 126.50 quote 0.00 0.00 0.00 0.00 1.27
quote 12.80 0.00 0.00 49.10 52.80 127.00 quote 0.00 0.00 0.00 0.00 1.99
quote 27.55 0.00 0.00 48.50 52.70 2.00 127.50 quote 2.80 0.00 0.00 0.00 2.19 1.00
quote 29.15 0.00 0.00 48.10 52.50 2.00 128.00 quote 0.00 0.00 0.00 0.00 2.19
quote 42.10 0.00 0.00 47.50 51.25 1.00 128.50 quote 0.01 0.00 0.00 0.00 2.19 1.00
quote 0.00 0.00 0.00 47.10 51.65 129.00 quote 2.05 0.00 0.00 0.00 2.19 5.00
quote 51.82 0.00 0.00 46.10 50.45 7.00 130.00 quote 0.05 0.00 24.00 0.05 0.40 119.00
quote 13.95 0.00 0.00 45.10 49.40 2.00 131.00 quote 1.17 0.00 0.00 0.00 2.20 5.00
quote 11.10 0.00 0.00 44.55 48.75 1.00 131.50 quote 0.67 0.00 0.00 0.00 2.20 3.00
quote 13.25 0.00 0.00 44.10 48.00 16.00 132.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 43.50 48.25 132.50 quote 0.50 0.00 0.00 0.00 2.20 5.00
quote 23.76 0.00 0.00 43.10 47.30 2.00 133.00 quote 2.90 0.00 0.00 0.00 1.55 5.00
quote 15.40 0.00 0.00 42.50 46.85 1.00 133.50 quote 0.00 0.00 0.00 0.00 1.92
quote 27.35 0.00 0.00 42.10 46.45 8.00 134.00 quote 0.60 0.00 0.00 0.00 1.85 3.00
quote 46.79 0.00 0.00 41.45 44.35 142.00 135.00 quote 0.01 0.00 1.00 0.00 1.53 28.00
quote 46.03 0.00 5.00 36.10 40.25 38.00 140.00 quote 0.25 0.00 0.00 0.05 0.75 97.00
quote 19.75 0.00 0.00 32.10 36.35 1.00 144.00 quote 0.10 0.00 0.00 0.00 2.23 3.00
quote 21.80 0.00 0.00 31.10 35.40 31.00 145.00 quote 0.20 0.00 0.00 0.05 1.47 44.00
quote 38.45 0.00 0.00 30.10 34.20 7.00 146.00 quote 0.80 0.00 0.00 0.00 1.17 14.00
quote 14.00 0.00 0.00 29.50 33.85 1.00 146.50 quote 3.00 0.00 0.00 0.00 1.81 2.00
quote 14.70 0.00 0.00 29.10 33.65 6.00 147.00 quote 0.11 0.00 0.00 0.02 1.87 4.00
quote 12.00 0.00 0.00 28.55 32.45 1.00 147.50 quote 0.83 0.00 0.00 0.00 0.99 50.00
quote 27.90 0.00 2.00 28.10 32.70 2.00 148.00 quote 1.61 0.00 0.00 0.00 1.68 5.00
quote 25.10 0.00 0.00 27.50 32.00 3.00 148.50 quote 2.75 0.00 0.00 0.00 1.16 2.00
quote 16.45 0.00 0.00 27.10 31.35 1.00 149.00 quote 0.80 0.00 0.00 0.00 2.27 12.00
quote 21.20 0.00 0.00 26.10 30.30 38.00 150.00 quote 0.28 0.00 0.00 0.00 0.82 88.00
quote 18.00 0.00 0.00 25.10 29.45 2.00 151.00 quote 0.20 0.00 1.00 0.01 0.76 19.00
quote 33.45 0.00 5.00 24.50 28.85 5.00 151.50 quote 0.00 0.00 0.00 0.00 1.56
quote 16.00 0.00 0.00 24.10 28.40 5.00 152.00 quote 1.00 0.00 0.00 0.00 1.50 1.00
quote 14.65 0.00 0.00 23.50 27.90 4.00 152.50 quote 5.60 0.00 0.00 0.00 1.50 13.00
quote 22.15 0.00 0.00 23.10 27.70 2.00 153.00 quote 0.40 0.00 0.00 0.10 1.48 7.00
quote 21.25 0.00 0.00 22.70 26.75 3.00 153.50 quote 6.60 0.00 0.00 0.00 1.46 2.00
quote 20.80 0.00 2.00 22.10 26.75 5.00 154.00 quote 0.30 0.00 0.00 0.05 1.41 11.00
quote 22.83 0.00 1.00 21.10 24.80 74.00 155.00 quote 0.25 0.00 8.00 0.00 0.39 165.00
quote 18.00 0.00 1.00 20.10 24.40 38.00 156.00 quote 0.35 0.00 0.00 0.00 0.58 18.00
quote 14.00 0.00 0.00 19.70 23.80 3.00 156.50 quote 0.00 0.00 0.00 0.00 1.43
quote 30.30 0.00 0.00 19.10 23.40 6.00 157.00 quote 5.70 0.00 0.00 0.00 0.73 3.00
quote 16.45 0.00 0.00 18.50 23.20 9.00 157.50 quote 0.58 0.00 1.00 0.12 0.68 6.00
quote 17.90 0.00 2.00 18.10 22.30 34.00 158.00 quote 0.20 0.00 0.00 0.00 0.50 6.00
quote 11.45 0.00 0.00 17.70 22.20 4.00 158.50 quote 0.20 0.00 2.00 0.00 1.35 2.00
quote 16.39 0.00 2.00 17.10 21.15 10.00 159.00 quote 0.46 0.00 0.00 0.12 0.60 16.00
quote 22.60 0.00 0.00 16.65 19.80 217.00 160.00 quote 0.35 0.00 6.00 0.20 0.46 64.00
quote 26.00 0.00 1.00 15.30 18.50 24.00 161.00 quote 0.69 0.00 0.00 0.05 0.71 14.00
quote 28.50 0.00 0.00 14.70 18.00 8.00 161.50 quote 0.85 0.00 0.00 0.25 0.75 3.00
quote 27.90 0.00 0.00 14.30 17.65 22.00 162.00 quote 0.85 0.00 4.00 0.23 0.62 8.00
quote 18.85 0.00 0.00 13.70 17.30 12.00 162.50 quote 0.84 0.00 1.00 0.22 0.70 2.00
quote 22.85 0.00 1.00 13.75 16.55 20.00 163.00 quote 0.80 0.00 1.00 0.18 0.94 1.00
quote 14.70 0.00 3.00 13.30 16.15 8.00 163.50 quote 0.63 0.00 5.00 0.36 0.89 5.00
quote 11.50 0.00 3.00 11.50 15.40 143.00 165.00 quote 1.18 0.00 64.00 0.40 0.97 81.00
quote 9.45 0.00 1.00 9.85 13.05 8.00 167.50 quote 1.17 0.00 15.00 0.52 1.22 6.00
quote 9.38 0.00 73.00 8.15 10.95 288.00 170.00 quote 1.97 0.00 60.00 1.07 1.52 134.00
quote 6.10 0.00 9.00 6.40 9.00 50.00 172.50 quote 3.80 0.00 12.00 1.67 2.40 45.00
quote 4.90 0.00 242.00 4.95 7.00 145.00 175.00 quote 3.40 0.00 83.00 2.49 3.45 84.00
quote 4.35 0.00 239.00 4.00 5.60 41.00 177.50 quote 3.65 0.00 77.00 3.10 4.00 4.00
178.60 Current price as of 8/06/2020 04:00:00 PM
quote 3.75 0.00 446.00 3.20 4.00 324.00 180.00 quote 6.38 0.00 75.00 4.35 6.75 65.00
quote 2.80 0.00 188.00 2.26 3.00 202.00 182.50 quote 9.35 0.00 44.00 6.25 8.55 11.00
quote 1.92 0.00 390.00 1.92 2.63 124.00 185.00 quote 9.29 0.00 11.00 7.55 8.95 64.00
quote 1.35 0.00 93.00 1.01 2.20 57.00 187.50 quote 12.10 0.00 28.00 9.55 12.45 19.00
quote 1.11 0.00 193.00 0.73 1.71 178.00 190.00 quote 16.20 0.00 3.00 12.05 14.70 67.00
quote 0.60 0.00 153.00 0.33 0.80 55.00 195.00 quote 0.00 0.00 0.00 16.15 19.20
quote 0.30 0.00 129.00 0.34 0.48 104.00 200.00 quote 25.10 0.00 2.00 19.70 24.00 2.00
quote 0.88 0.00 3.00 0.01 0.73 65.00 205.00 quote 56.25 0.00 0.00 24.75 29.00 2.00
quote 0.15 0.00 15.00 0.05 0.15 168.00 210.00 quote 29.34 0.00 0.00 29.60 34.00 4.00
quote 0.39 0.00 2.00 0.05 0.36 92.00 215.00 quote 0.00 0.00 0.00 35.25 39.00
quote 0.20 0.00 9.00 0.01 0.06 8.00 220.00 quote 0.00 0.00 0.00 39.75 44.00
quote 0.16 0.00 0.00 0.00 0.42 18.00 225.00 quote 0.00 0.00 0.00 45.00 49.00
quote 0.03 0.00 24.00 0.01 0.03 244.00 230.00 quote 0.00 0.00 0.00 49.55 54.00
quote 0.14 0.00 1.00 0.00 0.14 39.00 235.00 quote 0.00 0.00 0.00 54.75 59.00
quote 0.01 0.00 0.00 0.00 2.24 1.00 240.00 quote 0.00 0.00 0.00 59.55 64.00
quote 0.01 0.00 0.00 0.00 2.23 16.00 245.00 quote 0.00 0.00 0.00 65.00 69.00
quote 0.23 0.00 0.00 0.00 2.22 30.00 250.00 quote 0.00 0.00 0.00 69.85 74.00
quote 0.33 0.00 0.00 0.00 2.21 2.00 255.00 quote 0.00 0.00 0.00 74.50 79.00
quote 0.01 0.00 11.00 0.00 0.03 65.00 260.00 quote 0.00 0.00 0.00 80.50 84.00
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 0.00 116.10 120.25 60.00 quote 0.60 0.00 0.00 0.00 2.13 2.00
quote 0.00 0.00 0.00 111.10 115.20 65.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 106.10 110.45 70.00 quote 0.50 0.00 0.00 0.00 1.00 4.00
quote 0.00 0.00 0.00 101.10 105.25 75.00 quote 0.20 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 96.10 100.20 80.00 quote 0.30 0.00 0.00 0.00 1.10 2.00
quote 0.00 0.00 0.00 91.10 94.80 85.00 quote 0.00 0.00 0.00 0.00 1.89
quote 0.00 0.00 0.00 86.10 90.50 90.00 quote 2.80 0.00 0.00 0.00 2.12 1.00
quote 0.00 0.00 0.00 81.10 84.85 95.00 quote 0.00 0.00 0.00 0.00 2.12
quote 61.73 0.00 0.00 80.10 83.70 1.00 96.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 79.10 83.25 97.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 78.10 82.80 98.00 quote 0.00 0.00 0.00 0.00 2.50
quote 31.15 0.00 0.00 77.10 81.80 1.00 99.00 quote 1.57 0.00 0.00 0.00 2.36 10.00
quote 30.39 0.00 0.00 76.10 80.20 1.00 100.00 quote 0.32 0.00 0.00 0.00 1.65 12.00
quote 0.00 0.00 0.00 75.10 79.25 101.00 quote 0.00 0.00 0.00 0.00 2.52
quote 0.00 0.00 0.00 74.10 78.70 102.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 73.50 78.30 102.50 quote 0.00 0.00 0.00 0.00 2.50
quote 68.07 0.00 0.00 73.10 77.40 1.00 103.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 72.50 77.20 103.50 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 72.10 76.40 104.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 71.50 75.85 104.50 quote 0.78 0.00 0.00 0.00 2.51 1.00
quote 0.00 0.00 0.00 71.10 75.75 105.00 quote 0.00 0.00 0.00 0.00 2.51
quote 0.00 0.00 0.00 70.50 75.20 105.50 quote 0.00 0.00 0.00 0.00 2.51
quote 66.40 0.00 0.00 70.10 74.70 1.00 106.00 quote 0.00 0.00 0.00 0.00 2.52
quote 0.00 0.00 0.00 69.50 73.85 106.50 quote 0.00 0.00 0.00 0.00 2.34
quote 0.00 0.00 0.00 68.50 72.85 107.50 quote 0.00 0.00 0.00 0.00 2.38
quote 0.00 0.00 0.00 68.10 71.75 108.00 quote 0.00 0.00 0.00 0.00 2.38
quote 0.00 0.00 0.00 67.50 71.80 108.50 quote 0.00 0.00 0.00 0.00 2.39
quote 0.00 0.00 0.00 67.10 71.75 109.00 quote 0.00 0.00 0.00 0.00 2.38
quote 60.85 0.00 0.00 66.10 70.30 15.00 110.00 quote 0.00 0.00 0.00 0.00 2.37
quote 24.77 0.00 0.00 65.10 69.75 10.00 111.00 quote 2.23 0.00 0.00 0.00 2.36 1.00
quote 0.00 0.00 0.00 64.50 68.85 111.50 quote 0.00 0.00 0.00 0.00 2.36
quote 0.00 0.00 0.00 64.10 68.35 112.00 quote 0.00 0.00 0.00 0.00 2.36
quote 0.00 0.00 0.00 63.70 67.85 112.50 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 63.10 67.80 113.00 quote 0.46 0.00 0.00 0.00 2.16 1.00
quote 25.30 0.00 0.00 62.10 66.35 16.00 114.00 quote 0.00 0.00 0.00 0.00 2.16
quote 24.69 0.00 0.00 61.10 65.70 16.00 115.00 quote 0.72 0.00 0.00 0.00 2.50 1.00
quote 0.00 0.00 0.00 60.10 64.45 116.00 quote 1.15 0.00 0.00 0.00 1.76 1.00
quote 0.00 0.00 0.00 59.70 64.20 116.50 quote 0.00 0.00 0.00 0.00 2.38
quote 0.00 0.00 0.00 59.10 63.80 117.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 58.70 63.20 117.50 quote 1.00 0.00 0.00 0.00 2.59 1.00
quote 36.00 0.00 0.00 58.10 62.10 11.00 118.00 quote 0.00 0.00 0.00 0.00 2.59
quote 0.00 0.00 0.00 57.70 61.55 118.50 quote 0.00 0.00 0.00 0.00 1.76
quote 0.00 0.00 0.00 57.10 61.80 119.00 quote 0.00 0.00 0.00 0.00 1.78
quote 36.90 0.00 0.00 56.10 60.80 1.00 120.00 quote 0.60 0.00 10.00 0.00 1.48 11.00
quote 0.00 0.00 0.00 55.30 59.60 121.00 quote 0.00 0.00 0.00 0.00 1.81
quote 0.00 0.00 0.00 54.70 59.40 121.50 quote 0.00 0.00 0.00 0.00 2.62
quote 0.00 0.00 0.00 54.30 58.25 122.00 quote 1.90 0.00 0.00 0.00 1.77 1.00
quote 44.15 0.00 0.00 53.70 58.40 1.00 122.50 quote 2.95 0.00 0.00 0.00 1.82 2.00
quote 0.00 0.00 0.00 53.30 57.10 123.00 quote 0.00 0.00 0.00 0.00 1.79
quote 30.35 0.00 0.00 52.70 57.10 2.00 123.50 quote 0.00 0.00 0.00 0.00 1.82
quote 17.80 0.00 0.00 52.30 56.80 1.00 124.00 quote 0.00 0.00 0.00 0.00 1.81
quote 50.25 0.00 1.00 51.30 55.40 31.00 125.00 quote 1.43 0.00 0.00 0.00 1.65 2.00
quote 16.00 0.00 0.00 50.30 54.10 10.00 126.00 quote 0.00 0.00 0.00 0.00 1.79
quote 22.97 0.00 0.00 49.90 54.20 1.00 126.50 quote 0.00 0.00 0.00 0.00 1.77
quote 27.97 0.00 0.00 49.30 53.95 8.00 127.00 quote 2.69 0.00 0.00 0.00 1.88 2.00
quote 0.00 0.00 0.00 48.90 53.20 127.50 quote 0.43 0.00 0.00 0.00 0.77 1.00
quote 27.75 0.00 0.00 48.30 52.35 4.00 128.00 quote 0.00 0.00 0.00 0.00 2.34
quote 39.50 0.00 0.00 47.90 52.40 1.00 128.50 quote 0.00 0.00 0.00 0.00 2.36
quote 39.85 0.00 0.00 47.50 51.95 2.00 129.00 quote 6.63 0.00 0.00 0.13 1.50 2.00
quote 48.08 0.00 2.00 46.55 50.60 21.00 130.00 quote 2.02 0.00 0.00 0.30 1.50 12.00
quote 0.00 0.00 0.00 45.50 49.85 131.00 quote 2.05 0.00 0.00 0.12 2.38 1.00
quote 0.00 0.00 0.00 45.10 49.60 131.50 quote 3.69 0.00 0.00 0.29 1.97
quote 26.44 0.00 0.00 44.50 49.00 1.00 132.00 quote 7.55 0.00 0.00 0.07 2.20 2.00
quote 0.00 0.00 0.00 44.10 48.25 132.50 quote 0.82 0.00 0.00 0.33 2.03 2.00
quote 52.25 0.00 0.00 43.50 48.20 1.00 133.00 quote 0.00 0.00 0.00 0.16 1.87
quote 0.00 0.00 0.00 43.10 47.60 133.50 quote 0.00 0.00 0.00 0.32 1.77
quote 29.39 0.00 0.00 42.70 46.65 25.00 134.00 quote 0.90 0.00 2.00 0.17 2.34
quote 37.07 0.00 0.00 41.70 46.00 19.00 135.00 quote 2.62 0.00 0.00 0.07 1.23 13.00
quote 39.94 0.00 0.00 37.10 41.25 6.00 140.00 quote 1.15 0.00 4.00 0.65 1.77 22.00
quote 44.20 0.00 0.00 33.50 37.40 1.00 144.00 quote 5.30 0.00 0.00 0.34 2.21 2.00
quote 20.50 0.00 0.00 32.50 36.40 3.00 145.00 quote 1.53 0.00 0.00 1.12 2.14 7.00
quote 19.50 0.00 0.00 31.70 35.15 19.00 146.00 quote 0.00 0.00 0.00 0.62 2.18
quote 0.00 0.00 0.00 31.30 34.80 146.50 quote 0.00 0.00 0.00 0.63 2.42
quote 27.00 0.00 0.00 30.75 34.25 10.00 147.00 quote 2.00 0.00 3.00 0.90 2.63
quote 20.53 0.00 0.00 30.30 34.15 1.00 147.50 quote 2.72 0.00 0.00 1.39 2.37 3.00
quote 0.00 0.00 0.00 29.90 33.20 148.00 quote 2.69 0.00 0.00 1.34 2.59 3.00
quote 16.80 0.00 0.00 29.50 32.85 1.00 148.50 quote 2.38 0.00 2.00 0.95 2.38
quote 26.00 0.00 0.00 29.10 32.60 4.00 149.00 quote 1.78 0.00 0.00 1.48 2.49 6.00
quote 32.54 0.00 0.00 28.30 31.35 24.00 150.00 quote 2.00 0.00 0.00 1.78 2.61 56.00
quote 19.30 0.00 0.00 27.30 30.55 1.00 151.00 quote 0.00 0.00 0.00 1.62 2.84
quote 20.00 0.00 0.00 26.90 30.60 1.00 151.50 quote 0.00 0.00 0.00 1.67 2.99
quote 26.00 0.00 0.00 26.50 30.00 1.00 152.00 quote 3.34 0.00 13.00 2.22 3.25 10.00
quote 15.40 0.00 0.00 26.10 29.80 1.00 152.50 quote 0.00 0.00 0.00 2.30 3.60
quote 0.00 0.00 0.00 25.70 29.40 153.00 quote 3.80 0.00 0.00 1.54 3.40 1.00
quote 13.00 0.00 0.00 25.30 28.55 1.00 153.50 quote 0.00 0.00 0.00 1.71 3.25
quote 23.30 0.00 2.00 24.90 27.90 7.00 154.00 quote 10.55 0.00 0.00 1.81 3.40 1.00
quote 24.90 0.00 0.00 24.10 27.60 27.00 155.00 quote 4.07 0.00 8.00 2.42 3.65 8.00
quote 36.00 0.00 0.00 23.30 26.55 20.00 156.00 quote 4.33 0.00 6.00 2.97 4.05 3.00
quote 25.15 0.00 1.00 23.50 26.10 2.00 156.50 quote 10.40 0.00 0.00 1.95 4.05 1.00
quote 32.50 0.00 0.00 22.85 25.85 24.00 157.00 quote 2.50 0.00 0.00 2.77 4.15 1.00
quote 22.95 0.00 2.00 22.85 25.60 3.00 157.50 quote 3.53 0.00 4.00 3.35 4.30 1.00
quote 25.00 0.00 0.00 22.10 25.10 3.00 158.00 quote 2.00 0.00 0.00 3.50 4.50 5.00
quote 24.95 0.00 1.00 21.45 24.70 6.00 158.50 quote 4.50 0.00 2.00 3.50 4.60
quote 20.10 0.00 2.00 21.60 24.60 3.00 159.00 quote 4.08 0.00 0.00 3.60 4.70 12.00
quote 19.56 0.00 3.00 20.95 23.80 240.00 160.00 quote 5.32 0.00 6.00 3.80 4.95 25.00
quote 15.05 0.00 0.00 19.90 22.70 4.00 161.00 quote 3.50 0.00 0.00 4.35 5.30 1.00
quote 8.87 0.00 0.00 19.80 22.50 3.00 161.50 quote 4.00 0.00 2.00 4.45 5.55 4.00
quote 26.10 0.00 0.00 19.30 22.15 11.00 162.00 quote 14.10 0.00 0.00 4.40 5.60 1.00
quote 20.10 0.00 1.00 19.00 21.65 1.00 162.50 quote 4.00 0.00 10.00 4.75 5.85 1.00
quote 19.93 0.00 1.00 18.65 21.35 4.00 163.00 quote 0.00 0.00 0.00 4.90 6.60
quote 9.12 0.00 0.00 18.55 21.00 4.00 163.50 quote 5.60 0.00 5.00 4.10 6.00 2.00
quote 16.34 0.00 4.00 17.50 20.05 13.00 165.00 quote 6.14 0.00 4.00 4.80 6.75 23.00
quote 20.40 0.00 0.00 16.80 19.25 5.00 166.00 quote 0.00 0.00 0.00 5.55 7.10
quote 22.60 0.00 0.00 16.75 18.95 2.00 166.50 quote 6.65 0.00 2.00 5.65 7.20 5.00
quote 16.15 0.00 0.00 16.00 18.50 11.00 167.50 quote 7.10 0.00 1.00 6.40 7.65 8.00
quote 13.50 0.00 2.00 14.50 17.65 14.00 168.50 quote 7.66 0.00 2.00 6.45 7.95 1.00
quote 13.75 0.00 8.00 14.45 17.20 143.00 170.00 quote 9.60 0.00 33.00 7.30 8.60 11.00
quote 12.75 0.00 6.00 13.05 15.25 34.00 172.50 quote 8.24 0.00 0.00 8.15 9.85 11.00
quote 13.00 0.00 30.00 12.25 14.50 22.00 175.00 quote 11.10 0.00 16.00 9.60 11.15 18.00
quote 11.63 0.00 14.00 11.05 13.10 17.00 177.50 quote 10.70 0.00 3.00 10.60 12.45 4.00
178.60 Current price as of 8/06/2020 04:00:00 PM
quote 10.45 0.00 121.00 9.75 11.80 47.00 180.00 quote 13.20 0.00 8.00 10.50 14.20 3.00
quote 9.95 0.00 14.00 8.90 10.95 14.00 182.50 quote 13.73 0.00 0.00 13.75 15.30 3.00
quote 9.20 0.00 22.00 8.25 9.80 26.00 185.00 quote 18.00 0.00 26.00 13.60 16.90 7.00
quote 8.00 0.00 10.00 7.10 9.20 9.00 187.50 quote 13.93 0.00 0.00 16.30 18.70 1.00
quote 6.97 0.00 32.00 6.30 8.05 38.00 190.00 quote 18.17 0.00 0.00 18.10 20.40 3.00
quote 5.75 0.00 7.00 4.80 7.30 5.00 192.50 quote 0.00 0.00 0.00 20.20 22.45
quote 5.50 0.00 13.00 5.10 6.75 19.00 195.00 quote 0.00 0.00 0.00 21.95 24.40
quote 5.05 0.00 2.00 3.35 6.05 4.00 197.50 quote 0.00 0.00 0.00 23.75 26.35
quote 4.75 0.00 88.00 4.10 5.45 70.00 200.00 quote 24.40 0.00 0.00 25.50 28.20 6.00
quote 4.00 0.00 0.00 2.35 5.05 3.00 202.50 quote 0.00 0.00 0.00 27.35 30.20
quote 6.05 0.00 1.00 2.92 4.55 13.00 205.00 quote 0.00 0.00 0.00 28.80 32.40
quote 3.40 0.00 5.00 2.26 3.80 9.00 210.00 quote 32.66 0.00 0.00 34.05 36.60 4.00
quote 2.80 0.00 5.00 1.83 3.65 5.00 215.00 quote 0.00 0.00 0.00 37.70 41.00
quote 3.45 0.00 1.00 1.60 2.94 5.00 220.00 quote 0.00 0.00 0.00 42.85 45.40
quote 2.05 0.00 1.00 0.81 2.70 8.00 225.00 quote 0.00 0.00 0.00 47.65 50.00
quote 1.53 0.00 0.00 0.95 2.56 39.00 230.00 quote 0.00 0.00 0.00 51.90 54.80
quote 1.13 0.00 7.00 0.11 1.63 47.00 235.00 quote 61.95 0.00 2.00 56.00 59.60
quote 1.50 0.00 0.00 0.49 2.09 3.00 240.00 quote 0.00 0.00 0.00 60.75 64.40
quote 0.57 0.00 2.00 0.39 1.94 6.00 245.00 quote 0.00 0.00 0.00 66.20 69.20
quote 0.87 0.00 7.00 0.65 1.05 8.00 250.00 quote 0.00 0.00 0.00 70.35 74.20
quote 1.31 0.00 0.00 0.00 1.88 1.00 255.00 quote 0.00 0.00 0.00 75.30 79.20
quote 0.39 0.00 19.00 0.03 1.13 42.00 260.00 quote 0.00 0.00 0.00 80.30 84.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 98.20 0.00 0.00 131.10 134.85 2.00 45.00 quote 0.20 0.00 0.00 0.00 0.34 124.00
quote 0.00 0.00 0.00 126.10 129.90 50.00 quote 0.40 0.00 0.00 0.00 0.25 12.00
quote 0.00 0.00 0.00 121.10 124.80 55.00 quote 0.34 0.00 0.00 0.00 2.21 1.00
quote 0.00 0.00 0.00 116.10 120.05 60.00 quote 0.50 0.00 0.00 0.00 1.80 100.00
quote 54.54 0.00 0.00 111.10 114.90 1.00 65.00 quote 0.75 0.00 0.00 0.00 2.23 51.00
quote 0.00 0.00 0.00 106.10 109.75 70.00 quote 0.45 0.00 0.00 0.00 2.21 9.00
quote 94.80 0.00 0.00 103.10 106.90 1.00 73.00 quote 5.25 0.00 0.00 0.00 2.21 1.00
quote 0.00 0.00 0.00 102.10 106.30 74.00 quote 0.00 0.00 0.00 0.00 2.22
quote 68.00 0.00 0.00 101.10 105.10 1.00 75.00 quote 1.50 0.00 0.00 0.10 2.22 1.00
quote 0.00 0.00 0.00 100.10 104.10 76.00 quote 0.00 0.00 0.00 0.00 2.26
quote 0.00 0.00 0.00 99.10 103.35 77.00 quote 0.00 0.00 0.00 0.00 2.27
quote 0.00 0.00 0.00 98.10 101.75 78.00 quote 0.00 0.00 0.00 0.00 2.27
quote 0.00 0.00 0.00 97.10 101.35 79.00 quote 6.41 0.00 0.00 0.00 2.27 1.00
quote 26.30 0.00 0.00 96.10 100.20 1.00 80.00 quote 1.10 0.00 0.00 0.00 2.23 3.00
quote 42.03 0.00 0.00 95.10 98.80 37.00 81.00 quote 2.27 0.00 0.00 0.00 2.24 1.00
quote 0.00 0.00 0.00 94.10 98.30 82.00 quote 3.72 0.00 0.00 0.00 2.24 1.00
quote 0.00 0.00 0.00 93.10 96.80 83.00 quote 3.94 0.00 0.00 0.00 2.25 1.00
quote 30.00 0.00 0.00 92.10 96.20 1.00 84.00 quote 0.00 0.00 0.00 0.00 2.25
quote 30.75 0.00 0.00 91.10 95.55 4.00 85.00 quote 1.57 0.00 0.00 0.20 1.99 9.00
quote 87.15 0.00 0.00 90.10 94.30 1.00 86.00 quote 0.80 0.00 0.00 0.00 2.26 5.00
quote 14.89 0.00 0.00 89.10 92.90 87.00 quote 2.50 0.00 0.00 0.00 2.30 1.00
quote 0.00 0.00 0.00 88.10 91.80 88.00 quote 5.00 0.00 0.00 0.00 2.31 1.00
quote 17.92 0.00 0.00 87.10 90.90 1.00 89.00 quote 0.00 0.00 0.00 0.00 2.31
quote 35.25 0.00 0.00 86.10 90.60 11.00 90.00 quote 2.42 0.00 0.00 0.00 2.31 12.00
quote 21.45 0.00 0.00 85.10 89.05 2.00 91.00 quote 4.40 0.00 0.00 0.00 2.32 1.00
quote 90.75 0.00 1.00 84.15 88.75 92.00 quote 0.00 0.00 0.00 0.00 2.33
quote 0.00 0.00 0.00 83.10 86.85 93.00 quote 0.00 0.00 0.00 0.00 2.31
quote 0.00 0.00 0.00 82.10 86.45 94.00 quote 2.68 0.00 0.00 0.00 2.34 1.00
quote 93.70 0.00 0.00 81.10 84.95 5.00 95.00 quote 0.40 0.00 0.00 0.00 2.35 26.00
quote 75.55 0.00 0.00 80.10 83.90 2.00 96.00 quote 13.51 0.00 0.00 0.00 2.35 6.00
quote 34.17 0.00 0.00 79.10 83.25 1.00 97.00 quote 0.00 0.00 0.00 0.00 2.36
quote 57.00 0.00 0.00 78.20 82.25 12.00 98.00 quote 0.00 0.00 0.00 0.00 2.37
quote 27.00 0.00 0.00 77.30 81.35 21.00 99.00 quote 7.02 0.00 0.00 0.01 2.38 1.00
quote 56.30 0.00 0.00 76.30 80.50 24.00 100.00 quote 0.35 0.00 24.00 0.05 0.85 69.00
quote 21.80 0.00 0.00 75.30 79.20 28.00 101.00 quote 9.62 0.00 0.00 0.05 1.50 2.00
quote 42.30 0.00 0.00 71.30 75.40 202.00 105.00 quote 1.54 0.00 0.00 0.00 1.34 158.00
quote 49.65 0.00 0.00 66.30 71.00 8.00 110.00 quote 0.82 0.00 0.00 0.05 1.59 73.00
quote 61.76 0.00 0.00 61.70 65.50 24.00 115.00 quote 1.00 0.00 0.00 0.08 2.65 28.00
quote 0.00 0.00 0.00 60.50 64.60 116.00 quote 2.83 0.00 0.00 0.09 2.25 10.00
quote 0.00 0.00 0.00 59.50 63.50 117.00 quote 0.00 0.00 0.00 0.10 2.04
quote 44.95 0.00 0.00 58.70 62.40 1.00 118.00 quote 0.00 0.00 0.00 0.13 2.06
quote 0.00 0.00 0.00 57.70 61.30 119.00 quote 0.00 0.00 0.00 0.00 1.77
quote 48.53 0.00 0.00 56.90 60.80 24.00 120.00 quote 1.20 0.00 0.00 0.58 1.15 191.00
quote 0.00 0.00 0.00 55.70 59.40 121.00 quote 0.00 0.00 0.00 0.57 1.98
quote 0.00 0.00 0.00 55.30 59.55 121.50 quote 0.00 0.00 0.00 0.21 1.93
quote 0.00 0.00 0.00 54.90 58.75 122.00 quote 0.00 0.00 0.00 0.56 2.04
quote 53.90 0.00 5.00 54.50 58.80 122.50 quote 0.00 0.00 0.00 0.89 1.86
quote 0.00 0.00 0.00 53.90 57.65 123.00 quote 5.36 0.00 0.00 0.44 2.61 5.00
quote 0.00 0.00 0.00 53.50 57.60 123.50 quote 0.00 0.00 0.00 0.71 2.35
quote 0.00 0.00 0.00 53.10 57.15 124.00 quote 1.93 0.00 0.00 1.05 2.03 3.00
quote 0.00 0.00 0.00 52.50 56.70 124.50 quote 0.00 0.00 0.00 0.99 1.78
quote 44.03 0.00 0.00 52.10 55.95 108.00 125.00 quote 1.50 0.00 0.00 0.11 2.22 122.00
quote 0.00 0.00 0.00 51.70 55.60 125.50 quote 4.00 0.00 0.00 1.05 2.54 1.00
quote 49.49 0.00 0.00 51.10 55.40 1.00 126.00 quote 0.00 0.00 0.00 0.53 2.04
quote 0.00 0.00 0.00 50.70 54.25 126.50 quote 0.00 0.00 0.00 1.20 2.63
quote 0.00 0.00 0.00 50.30 53.80 127.00 quote 5.64 0.00 0.00 1.26 2.29 3.00
quote 0.00 0.00 0.00 49.90 53.90 127.50 quote 0.00 0.00 0.00 1.20 2.19
quote 45.19 0.00 0.00 49.50 53.40 5.00 128.00 quote 0.00 0.00 0.00 1.00 2.62
quote 46.74 0.00 0.00 48.90 53.00 6.00 128.50 quote 8.00 0.00 0.00 1.42 2.06 9.00
quote 0.00 0.00 0.00 48.50 52.50 129.00 quote 0.00 0.00 0.00 1.40 2.96
quote 58.65 0.00 1.00 48.05 52.00 129.50 quote 0.00 0.00 0.00 1.41 2.52
quote 49.31 0.00 0.00 47.70 51.40 224.00 130.00 quote 1.10 0.00 1.00 1.57 2.63 201.00
quote 25.20 0.00 0.00 47.10 51.15 10.00 130.50 quote 0.00 0.00 0.00 1.54 2.98
quote 49.10 0.00 2.00 46.70 50.80 131.00 quote 0.00 0.00 0.00 1.58 2.58
quote 59.00 0.00 0.00 46.30 49.90 1.00 131.50 quote 0.00 0.00 0.00 0.37 2.60
quote 0.00 0.00 0.00 45.70 49.80 132.00 quote 1.62 0.00 10.00 0.41 2.40
quote 0.00 0.00 0.00 45.30 48.90 132.50 quote 0.00 0.00 0.00 1.68 2.71
quote 45.25 0.00 0.00 44.90 48.65 1.00 133.00 quote 2.62 0.00 0.00 1.83 2.37 1.00
quote 48.00 0.00 0.00 44.50 48.10 1.00 133.50 quote 0.00 0.00 0.00 1.27 2.60
quote 43.80 0.00 0.00 43.90 47.50 1.00 134.00 quote 0.00 0.00 0.00 1.46 2.57
quote 44.91 0.00 0.00 43.10 46.60 33.00 135.00 quote 2.47 0.00 4.00 2.10 2.87 40.00
quote 40.08 0.00 2.00 38.90 42.60 110.00 140.00 quote 3.10 0.00 8.00 2.75 3.50 121.00
quote 37.00 0.00 1.00 34.70 38.15 81.00 145.00 quote 4.05 0.00 1.00 2.74 5.20 71.00
quote 35.50 0.00 0.00 30.95 34.15 46.00 150.00 quote 5.60 0.00 17.00 4.50 5.50 124.00
quote 27.75 0.00 2.00 27.80 30.55 76.00 155.00 quote 4.75 0.00 4.00 5.75 7.10 23.00
quote 22.75 0.00 16.00 23.70 27.30 103.00 160.00 quote 9.10 0.00 9.00 7.70 8.80 53.00
quote 22.09 0.00 8.00 23.20 26.40 11.00 161.00 quote 20.75 0.00 0.00 8.00 9.35 2.00
quote 21.27 0.00 3.00 23.30 26.00 12.00 162.00 quote 18.81 0.00 0.00 8.35 9.75 16.00
quote 21.00 0.00 3.00 22.80 25.20 9.00 163.00 quote 20.40 0.00 0.00 8.40 10.05 36.00
quote 20.45 0.00 5.00 21.50 23.90 101.00 165.00 quote 11.23 0.00 7.00 8.60 10.70 15.00
quote 19.10 0.00 4.00 18.80 21.25 256.00 170.00 quote 13.00 0.00 2.00 11.50 13.05 73.00
quote 17.00 0.00 39.00 16.60 18.40 118.00 175.00 quote 15.65 0.00 52.00 14.45 15.65 4.00
178.60 Current price as of 8/06/2020 04:00:00 PM
quote 14.80 0.00 47.00 14.40 16.10 110.00 180.00 quote 18.00 0.00 11.00 16.80 18.60 31.00
quote 11.50 0.00 50.00 12.55 14.20 121.00 185.00 quote 20.80 0.00 1.00 19.90 21.75 1.00
quote 11.60 0.00 23.00 10.95 12.45 46.00 190.00 quote 18.18 0.00 0.00 21.85 25.00 49.00
quote 9.40 0.00 7.00 9.20 10.90 35.00 195.00 quote 31.82 0.00 0.00 26.35 28.40 1.00
quote 8.90 0.00 289.00 8.10 9.65 165.00 200.00 quote 24.18 0.00 0.00 29.60 32.00 98.00
quote 7.20 0.00 20.00 7.05 8.50 29.00 205.00 quote 0.00 0.00 0.00 33.55 35.80
quote 6.00 0.00 203.00 5.70 7.55 8.00 210.00 quote 0.00 0.00 0.00 37.30 39.80
quote 6.00 0.00 21.00 5.15 7.00 4.00 215.00 quote 0.00 0.00 0.00 41.15 43.80
quote 5.00 0.00 2.00 4.35 5.60 5.00 220.00 quote 56.99 0.00 0.00 45.75 48.40 5.00
quote 3.44 0.00 15.00 3.90 5.55 11.00 225.00 quote 66.20 0.00 0.00 49.40 52.40 1.00
quote 5.05 0.00 2.00 3.30 4.75 8.00 230.00 quote 0.00 0.00 0.00 53.90 57.80
quote 3.40 0.00 3.00 2.52 4.55 46.00 235.00 quote 51.95 0.00 1.00 59.45 62.40 1.00
quote 2.50 0.00 1.00 1.26 3.95 8.00 240.00 quote 0.00 0.00 0.00 63.35 66.00
quote 0.00 0.00 0.00 1.61 3.05 245.00 quote 0.00 0.00 0.00 67.70 70.80
quote 2.00 0.00 2.00 1.60 3.50 4.00 250.00 quote 0.00 0.00 0.00 72.50 75.40
quote 2.15 0.00 0.00 2.00 3.00 5.00 255.00 quote 0.00 0.00 0.00 77.20 80.20
quote 1.20 0.00 5.00 1.80 1.89 70.00 260.00 quote 0.00 0.00 0.00 81.45 85.00
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 0.00 111.10 115.75 65.00 quote 0.66 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 106.10 110.40 70.00 quote 0.43 0.00 0.00 0.00 2.17 2.00
quote 0.00 0.00 0.00 101.10 105.75 75.00 quote 0.00 0.00 0.00 0.00 2.20
quote 92.71 0.00 0.00 96.10 100.40 1.00 80.00 quote 2.52 0.00 0.00 0.00 2.23 1.00
quote 0.00 0.00 0.00 91.10 95.60 85.00 quote 2.36 0.00 0.00 0.00 1.81 1.00
quote 0.00 0.00 0.00 86.30 90.50 90.00 quote 3.25 0.00 0.00 0.05 1.50 1.00
quote 0.00 0.00 0.00 81.30 85.30 95.00 quote 4.00 0.00 0.00 0.08 1.52 1.00
quote 87.83 0.00 0.00 76.50 80.60 11.00 100.00 quote 2.54 0.00 0.00 0.09 1.55 2.00
quote 61.50 0.00 0.00 71.70 76.00 1.00 105.00 quote 8.70 0.00 0.00 0.14 1.61 2.00
quote 66.25 0.00 0.00 67.00 71.20 6.00 110.00 quote 0.00 0.00 0.00 0.00 2.62
quote 0.00 0.00 0.00 62.30 66.40 115.00 quote 11.75 0.00 0.00 1.18 2.65 1.00
quote 38.95 0.00 0.00 57.90 61.60 1.00 120.00 quote 3.60 0.00 0.00 1.60 2.77 18.00
quote 0.00 0.00 0.00 57.30 61.20 120.50 quote 0.00 0.00 0.00 1.47 3.05
quote 0.00 0.00 0.00 56.90 60.80 121.00 quote 14.00 0.00 0.00 1.50 3.30 1.00
quote 0.00 0.00 0.00 56.50 60.20 121.50 quote 0.00 0.00 0.00 0.79 3.25
quote 0.00 0.00 0.00 56.10 59.80 122.00 quote 14.22 0.00 0.00 0.47 3.10 1.00
quote 0.00 0.00 0.00 55.50 59.40 122.50 quote 0.00 0.00 0.00 1.46 2.99
quote 47.20 0.00 0.00 55.10 59.00 1.00 123.00 quote 0.00 0.00 0.00 0.66 3.55
quote 0.00 0.00 0.00 54.70 58.60 123.50 quote 0.00 0.00 0.00 1.39 3.05
quote 0.00 0.00 0.00 54.30 58.00 124.00 quote 0.00 0.00 0.00 1.45 3.70
quote 17.54 0.00 0.00 53.90 57.60 2.00 124.50 quote 0.00 0.00 0.00 0.62 3.70
quote 0.00 0.00 0.00 53.30 57.20 125.00 quote 15.95 0.00 0.00 0.89 3.80 2.00
quote 0.00 0.00 0.00 52.90 56.80 125.50 quote 0.00 0.00 0.00 1.48 3.40
quote 0.00 0.00 0.00 52.50 56.20 126.00 quote 0.00 0.00 0.00 1.91 3.90
quote 0.00 0.00 0.00 52.10 55.80 126.50 quote 0.00 0.00 0.00 1.88 4.05
quote 34.00 0.00 0.00 51.70 55.00 1.00 127.00 quote 0.00 0.00 0.00 2.46 3.90
quote 17.22 0.00 0.00 51.30 54.60 1.00 127.50 quote 0.00 0.00 0.00 1.75 3.80
quote 0.00 0.00 0.00 50.70 54.20 128.00 quote 0.00 0.00 0.00 1.28 3.90
quote 13.65 0.00 0.00 50.30 54.00 2.00 128.50 quote 0.00 0.00 0.00 2.44 4.20
quote 16.93 0.00 0.00 49.95 53.60 1.00 129.00 quote 0.00 0.00 0.00 2.35 4.20
quote 30.15 0.00 0.00 49.50 53.20 1.00 129.50 quote 0.00 0.00 0.00 1.86 4.05
quote 59.83 0.00 0.00 49.10 52.45 42.00 130.00 quote 8.65 0.00 0.00 1.57 4.45 2.00
quote 0.00 0.00 0.00 48.70 52.15 130.50 quote 0.00 0.00 0.00 2.03 4.30
quote 0.00 0.00 0.00 48.30 51.80 131.00 quote 0.00 0.00 0.00 1.74 4.25
quote 0.00 0.00 0.00 47.90 51.20 131.50 quote 0.00 0.00 0.00 2.14 4.40
quote 28.67 0.00 0.00 47.50 50.80 1.00 132.00 quote 2.66 0.00 0.00 2.23 4.35 2.00
quote 0.00 0.00 0.00 47.10 50.40 132.50 quote 17.14 0.00 0.00 3.10 4.70 10.00
quote 0.00 0.00 0.00 46.50 50.00 133.00 quote 17.80 0.00 0.00 3.25 4.80 1.00
quote 0.00 0.00 0.00 46.30 49.60 133.50 quote 0.00 0.00 0.00 2.62 4.65
quote 0.00 0.00 0.00 45.90 49.20 134.00 quote 0.00 0.00 0.00 3.25 4.90
quote 42.80 0.00 1.00 44.90 48.30 1.00 135.00 quote 7.80 0.00 0.00 2.45 5.50 9.00
quote 52.05 0.00 0.00 41.10 44.40 35.00 140.00 quote 4.13 0.00 1.00 4.50 6.10 3.00
quote 0.00 0.00 0.00 37.90 41.20 144.00 quote 10.05 0.00 0.00 4.90 7.10 1.00
quote 36.00 0.00 0.00 37.10 40.40 1.00 145.00 quote 15.43 0.00 0.00 5.10 7.40 2.00
quote 0.00 0.00 0.00 36.50 39.80 146.00 quote 0.00 0.00 0.00 5.25 7.75
quote 0.00 0.00 0.00 36.10 39.15 146.50 quote 0.00 0.00 0.00 5.40 7.80
quote 0.00 0.00 0.00 35.75 39.00 147.00 quote 0.00 0.00 0.00 6.35 8.00
quote 36.00 0.00 0.00 35.30 38.60 10.00 147.50 quote 0.00 0.00 0.00 5.45 8.00
quote 29.68 0.00 0.00 34.90 38.20 1.00 148.00 quote 0.00 0.00 0.00 6.65 8.20
quote 0.00 0.00 0.00 34.70 37.80 148.50 quote 0.00 0.00 0.00 6.55 8.40
quote 35.50 0.00 0.00 34.30 37.60 1.00 149.00 quote 0.00 0.00 0.00 5.80 8.60
quote 28.55 0.00 0.00 33.90 36.70 18.00 150.00 quote 8.20 0.00 2.00 6.95 8.80 10.00
quote 0.00 0.00 0.00 32.90 36.00 151.00 quote 0.00 0.00 0.00 6.80 9.00
quote 0.00 0.00 0.00 32.50 35.80 151.50 quote 0.00 0.00 0.00 6.60 9.20
quote 23.50 0.00 0.00 32.10 35.40 1.00 152.00 quote 0.00 0.00 0.00 7.45 9.40
quote 0.00 0.00 0.00 31.90 35.05 152.50 quote 0.00 0.00 0.00 7.70 9.60
quote 20.65 0.00 0.00 31.50 34.80 2.00 153.00 quote 19.00 0.00 0.00 7.55 9.80 1.00
quote 31.85 0.00 0.00 31.10 34.40 1.00 153.50 quote 0.00 0.00 0.00 7.35 9.65
quote 25.00 0.00 0.00 30.90 34.00 1.00 154.00 quote 0.00 0.00 0.00 7.80 10.00
quote 23.50 0.00 0.00 30.60 33.40 48.00 155.00 quote 7.15 0.00 0.00 8.60 10.40 5.00
quote 35.80 0.00 1.00 29.50 32.80 1.00 156.00 quote 7.70 0.00 0.00 8.10 10.45 1.00
quote 20.15 0.00 0.00 29.30 32.40 1.00 156.50 quote 0.00 0.00 0.00 8.90 10.95
quote 19.00 0.00 0.00 28.90 32.05 157.00 quote 0.00 0.00 0.00 8.55 11.05
quote 32.30 0.00 0.00 28.50 31.80 15.00 157.50 quote 0.00 0.00 0.00 9.55 11.30
quote 22.55 0.00 0.00 28.30 31.60 1.00 158.00 quote 0.00 0.00 0.00 9.10 11.60
quote 21.00 0.00 0.00 27.90 31.10 158.50 quote 10.50 0.00 1.00 9.05 11.80
quote 0.00 0.00 0.00 27.50 31.00 159.00 quote 10.70 0.00 1.00 9.80 12.00 4.00
quote 36.00 0.00 0.00 27.40 30.25 7.00 160.00 quote 9.50 0.00 0.00 9.40 12.40 1.00
quote 0.00 0.00 0.00 26.75 29.80 161.00 quote 10.95 0.00 0.00 9.95 12.60
quote 18.85 0.00 0.00 26.60 29.50 2.00 161.50 quote 0.00 0.00 0.00 10.20 12.65
quote 14.50 0.00 0.00 26.35 29.20 12.00 162.00 quote 0.00 0.00 0.00 10.35 12.90
quote 19.00 0.00 0.00 25.70 29.00 162.50 quote 0.00 0.00 0.00 11.55 13.40
quote 15.00 0.00 0.00 25.60 28.60 1.00 163.00 quote 10.14 0.00 0.00 11.45 13.25
quote 31.70 0.00 0.00 24.90 28.35 8.00 163.50 quote 0.00 0.00 0.00 12.20 13.80
quote 17.85 0.00 0.00 24.40 27.05 44.00 165.00 quote 10.98 0.00 0.00 11.65 14.25 1.00
quote 24.80 0.00 2.00 24.00 27.00 166.00 quote 11.37 0.00 0.00 12.25 14.80 1.00
quote 0.00 0.00 0.00 23.15 26.25 166.50 quote 0.00 0.00 0.00 12.75 15.40
quote 18.85 0.00 0.00 23.25 26.20 2.00 167.50 quote 15.50 0.00 1.00 13.25 15.80
quote 28.75 0.00 0.00 22.10 25.65 1.00 168.50 quote 0.00 0.00 0.00 14.35 16.10
quote 24.80 0.00 0.00 21.30 25.00 466.00 170.00 quote 17.00 0.00 3.00 14.50 16.70 3.00
quote 27.60 0.00 1.00 20.00 23.20 11.00 172.50 quote 16.10 0.00 0.00 16.15 18.10 1.00
quote 25.00 0.00 3.00 19.75 22.00 12.00 175.00 quote 18.60 0.00 1.00 17.20 19.75 22.00
quote 20.88 0.00 0.00 17.85 21.40 8.00 177.50 quote 0.00 0.00 0.00 18.35 21.20
178.60 Current price as of 8/06/2020 04:00:00 PM
quote 18.30 0.00 4.00 16.75 20.30 17.00 180.00 quote 17.00 0.00 0.00 19.95 22.40 9.00
quote 21.38 0.00 2.00 16.70 18.80 1.00 182.50 quote 0.00 0.00 0.00 21.15 24.00
quote 15.51 0.00 14.00 15.80 18.35 12.00 185.00 quote 0.00 0.00 0.00 23.05 25.50
quote 21.51 0.00 0.00 14.05 16.90 1.00 187.50 quote 0.00 0.00 0.00 23.65 27.20
quote 14.70 0.00 42.00 13.25 16.25 45.00 190.00 quote 26.00 0.00 0.00 25.95 28.80 10.00
quote 19.30 0.00 0.00 12.55 15.35 10.00 192.50 quote 0.00 0.00 0.00 27.20 30.40
quote 19.20 0.00 0.00 12.60 15.00 223.00 195.00 quote 0.00 0.00 0.00 29.55 32.00
quote 14.35 0.00 0.00 11.00 13.75 1.00 197.50 quote 0.00 0.00 0.00 31.10 33.80
quote 16.00 0.00 1.00 10.70 13.50 7.00 200.00 quote 0.00 0.00 0.00 31.95 35.60
quote 5.50 0.00 0.00 9.90 13.00 202.50 quote 0.00 0.00 0.00 34.60 37.40
quote 10.25 0.00 1.00 9.10 12.05 1.00 205.00 quote 0.00 0.00 0.00 36.85 39.20
quote 9.30 0.00 0.00 8.80 10.55 103.00 210.00 quote 0.00 0.00 0.00 40.20 42.95
quote 4.00 0.00 0.00 7.50 10.35 215.00 quote 0.00 0.00 0.00 44.15 47.00
quote 11.20 0.00 0.00 6.25 8.80 1.00 220.00 quote 0.00 0.00 0.00 47.95 51.00
quote 0.00 0.00 0.00 5.50 7.90 225.00 quote 0.00 0.00 0.00 52.70 55.40
quote 7.10 0.00 13.00 5.45 6.85 11.00 230.00 quote 0.00 0.00 0.00 56.70 59.60
quote 7.70 0.00 0.00 4.35 6.40 4.00 235.00 quote 0.00 0.00 0.00 60.75 63.80
quote 5.30 0.00 2.00 3.80 5.90 3.00 240.00 quote 0.00 0.00 0.00 65.45 68.20
quote 4.40 0.00 1.00 3.40 5.35 1.00 245.00 quote 0.00 0.00 0.00 69.80 73.00
quote 3.30 0.00 10.00 2.84 4.95 3.00 250.00 quote 0.00 0.00 0.00 74.10 77.20
quote 3.40 0.00 10.00 2.84 4.25 2.00 255.00 quote 0.00 0.00 0.00 79.30 81.80
quote 3.45 0.00 0.00 2.05 4.75 4.00 260.00 quote 0.00 0.00 0.00 83.45 86.80

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.