Bulletin
Investor Alert

New York Markets Close in:

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Countdown to close

 --

Aug 6, 2020, 3:42 p.m.

SPX
/zigman2/quotes/210599714/realtime

3,347.70

Change

+19.93 +0.60%

Volume

Volume 1.94b

/zigman2/quotes/210599714/realtime

Previous close

3,327.77

3,347.70

Change

+19.93 +0.60%

Day low

Day high

3,318

3,351

Open

52 week low

52 week high

2,192

3,394

Open

OPTION CHAIN FOR S&P 500 INDEX

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 3, 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 2,485 2,509 800.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 2,385 2,409 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,285 2,309 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,185 2,209 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,085 2,109 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,985 2,009 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,885 1,909 1,400 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,785 1,809 1,500 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,685 1,709 1,600 quote 0.05 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 1,585 1,609 1,700 quote 0.05 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 1,485 1,509 1,800 quote 0.05 0.00 0.00 0.00 0.05 63.00
quote 0.00 0.00 0.00 1,385 1,409 1,900 quote 0.05 0.00 0.00 0.00 0.05 37.00
quote 0.00 0.00 0.00 1,285 1,309 2,000 quote 0.05 0.00 0.00 0.00 0.05 295.00
quote 0.00 0.00 0.00 1,185 1,209 2,100 quote 0.05 0.00 0.00 0.00 0.05 508.00
quote 0.00 0.00 0.00 1,085 1,109 2,200 quote 0.05 0.00 0.00 0.00 0.05 275.00
quote 0.00 0.00 0.00 984.80 1,009 2,300 quote 0.05 0.00 0.00 0.00 0.05 1,081
quote 0.00 0.00 0.00 934.80 958.80 2,350 quote 0.05 0.00 51.00 0.00 0.05 2,601
quote 0.00 0.00 0.00 884.80 908.80 2,400 quote 0.05 0.00 850.00 0.00 0.05 1,385
quote 847.30 120.30 1.00 834.80 858.80 1.00 2,450 quote 0.05 0.00 85.00 0.00 0.05 1,384
quote 0.00 0.00 0.00 784.80 808.80 2,500 quote 0.05 0.00 3,127 0.00 0.05 5,715
quote 0.00 0.00 0.00 759.80 783.80 2,525 quote 0.05 -0.05 15.00 0.00 0.05 4,476
quote 0.00 0.00 0.00 734.80 758.80 2,550 quote 0.05 -0.05 460.00 0.00 0.05 4,795
quote 0.00 0.00 0.00 709.80 733.80 2,575 quote 0.60 0.00 0.00 0.00 0.05 70.00
quote 0.00 0.00 0.00 684.80 708.80 2,600 quote 0.05 -0.05 5,206 0.00 0.05 5,734
quote 671.05 63.00 4.00 659.80 683.80 4.00 2,625 quote 0.05 -0.15 151.00 0.00 0.05 2,983
quote 0.00 0.00 0.00 634.80 658.80 2,650 quote 0.05 -0.05 1,025 0.00 0.05 6,124
quote 621.21 77.46 1.00 609.80 633.80 1.00 2,675 quote 0.07 -0.08 10.00 0.00 0.05 2,632
quote 593.24 118.45 3.00 584.80 608.80 3.00 2,700 quote 0.05 -0.11 158.00 0.00 0.05 2,630
quote 0.00 0.00 0.00 559.80 583.80 2,725 quote 0.05 -0.15 18.00 0.00 0.05 313.00
quote 0.00 0.00 0.00 534.80 558.80 2,750 quote 0.05 -0.15 19.00 0.00 0.05 1,871
quote 0.00 0.00 0.00 509.80 533.80 2,775 quote 0.05 -0.15 10.00 0.00 0.05 301.00
quote 0.00 0.00 0.00 504.80 528.80 2,780 quote 0.25 0.00 3.00 0.00 0.05 57.00
quote 0.00 0.00 0.00 494.80 518.80 2,790 quote 0.20 -0.05 1.00 0.00 0.05 190.00
quote 493.69 36.48 1.00 484.80 508.80 3.00 2,800 quote 0.05 -0.15 72.00 0.00 0.05 388.00
quote 0.00 0.00 0.00 474.80 498.80 2,810 quote 0.45 0.15 50.00 0.00 0.05 195.00
quote 0.00 0.00 0.00 464.80 488.80 2,820 quote 0.10 -0.15 1.00 0.00 0.05 133.00
quote 467.99 111.70 3.00 459.80 483.80 3.00 2,825 quote 0.05 -0.35 1,021 0.00 0.05 1,158
quote 464.88 71.81 16.00 454.80 478.80 16.00 2,830 quote 0.05 -0.20 110.00 0.00 0.05 303.00
quote 0.00 0.00 0.00 444.80 468.80 2,840 quote 0.05 -0.20 16.00 0.00 0.05 79.00
quote 444.98 61.48 17.00 434.80 458.80 17.00 2,850 quote 0.05 -0.20 2,583 0.00 0.05 3,155
quote 435.13 61.28 6.00 424.80 448.80 6.00 2,860 quote 0.05 -0.40 161.00 0.00 0.05 252.00
quote 0.00 0.00 0.00 414.80 438.80 2,870 quote 0.05 -0.25 55.00 0.00 0.05 111.00
quote 359.88 0.00 0.00 409.80 433.80 2.00 2,875 quote 0.05 -0.25 213.00 0.00 0.05 333.00
quote 415.61 37.22 1.00 404.80 428.80 2.00 2,880 quote 0.05 -0.26 201.00 0.00 0.05 281.00
quote 0.00 0.00 0.00 394.80 418.80 2,890 quote 0.05 -0.30 85.00 0.00 0.05 243.00
quote 397.55 80.91 2.00 384.80 408.80 22.00 2,900 quote 0.05 -0.25 67.00 0.00 0.05 1,989
quote 386.05 56.42 5.00 374.80 398.80 5.00 2,910 quote 0.05 -0.30 115.00 0.00 0.05 1,060
quote 0.00 0.00 0.00 364.80 388.80 2,920 quote 0.10 -0.26 40.00 0.00 0.05 109.00
quote 0.00 0.00 0.00 359.80 383.80 2,925 quote 0.05 -0.35 47.00 0.00 0.05 466.00
quote 366.05 56.37 5.00 354.80 378.80 5.00 2,930 quote 0.10 -0.30 31.00 0.00 0.05 114.00
quote 239.60 0.00 0.00 344.80 368.80 1.00 2,940 quote 0.10 -0.40 43.00 0.00 0.05 1,644
quote 283.71 18.58 1.00 334.80 358.80 2.00 2,950 quote 0.10 -0.35 46.00 0.00 0.05 774.00
quote 271.42 0.00 0.00 324.80 348.80 1.00 2,960 quote 0.10 -0.35 890.00 0.00 0.05 1,047
quote 0.00 0.00 0.00 314.80 338.80 2,970 quote 0.10 -0.35 30.00 0.00 0.05 326.00
quote 268.09 0.00 0.00 309.80 333.80 1.00 2,975 quote 0.05 -0.05 1.00 0.00 0.05 497.00
quote 256.48 0.00 0.00 304.80 328.80 1.00 2,980 quote 0.14 -0.81 31.00 0.00 0.05 132.00
quote 0.00 0.00 0.00 299.80 323.80 2,985 quote 0.96 0.15 4.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 294.80 318.80 2,990 quote 0.10 -0.45 148.00 0.00 0.05 561.00
quote 280.40 0.00 0.00 289.80 313.80 4.00 2,995 quote 0.25 -0.20 50.00 0.00 0.05 80.00
quote 299.70 34.77 19.00 284.80 308.80 92.00 3,000 quote 0.05 -0.05 786.00 0.00 0.05 3,389
quote 281.14 39.02 10.00 279.80 303.80 21.00 3,005 quote 0.40 -0.30 28.00 0.00 0.05 72.00
quote 249.04 -1.67 55.00 274.80 298.80 2.00 3,010 quote 0.25 -0.30 70.00 0.00 0.05 2,347
quote 282.01 37.23 2.00 269.80 293.80 2.00 3,015 quote 0.10 -0.95 67.00 0.00 0.05 102.00
quote 282.54 37.61 8.00 264.80 288.80 11.00 3,020 quote 0.10 -0.55 627.00 0.00 0.05 632.00
quote 230.44 0.00 0.00 259.80 283.80 44.00 3,025 quote 0.05 -0.05 6.00 0.00 0.05 1,822
quote 266.66 62.05 27.00 254.80 278.80 27.00 3,030 quote 0.05 -0.17 2.00 0.00 0.05 193.00
quote 213.50 0.00 0.00 249.80 273.80 17.00 3,035 quote 0.15 -0.55 300.00 0.00 0.05 352.00
quote 256.15 43.65 32.00 244.80 268.80 44.00 3,040 quote 0.05 -0.10 4.00 0.00 0.05 586.00
quote 251.75 56.00 8.00 239.80 263.80 29.00 3,045 quote 0.05 -0.05 13.00 0.00 0.05 572.00
quote 251.14 27.40 34.00 234.80 258.80 238.00 3,050 quote 0.05 -0.10 15.00 0.00 0.05 623.00
quote 183.20 0.00 0.00 229.80 253.80 4.00 3,055 quote 0.10 -3.30 52.00 0.00 0.05 213.00
quote 165.77 0.00 1.00 224.80 248.80 6.00 3,060 quote 0.20 -1.80 30.00 0.00 0.05 207.00
quote 213.80 0.00 0.00 219.80 243.80 4.00 3,065 quote 0.05 -0.45 10.00 0.00 0.05 135.00
quote 230.73 66.64 31.00 214.80 238.80 34.00 3,070 quote 0.05 -0.15 10.00 0.00 0.05 193.00
quote 169.11 0.00 0.00 209.80 233.80 30.00 3,075 quote 0.05 -0.17 2.00 0.00 0.05 701.00
quote 158.28 0.00 0.00 202.30 228.80 16.00 3,080 quote 0.05 -0.15 27.00 0.00 0.05 222.00
quote 145.90 0.00 0.00 200.10 224.10 10.00 3,085 quote 0.20 -1.00 34.00 0.00 0.05 162.00
quote 198.57 32.97 42.00 198.80 214.80 42.00 3,090 quote 0.05 -0.15 32.00 0.00 0.05 4,317
quote 197.72 25.15 16.00 193.80 209.80 20.00 3,095 quote 0.20 -1.33 303.00 0.00 0.05 373.00
quote 193.61 22.26 53.00 188.80 204.80 106.00 3,100 quote 0.05 -0.20 27.00 0.00 0.05 3,837
quote 182.57 33.51 11.00 183.80 199.80 18.00 3,105 quote 0.05 -0.25 2.00 0.00 0.05 325.00
quote 187.65 41.95 48.00 178.80 194.80 49.00 3,110 quote 0.05 -0.25 201.00 0.00 0.05 335.00
quote 182.65 50.45 19.00 173.80 189.80 27.00 3,115 quote 0.05 -0.24 6.00 0.00 0.05 775.00
quote 114.72 4.02 2.00 168.80 184.80 54.00 3,120 quote 0.05 -0.27 23.00 0.00 0.05 308.00
quote 172.14 46.71 1.00 163.80 179.80 77.00 3,125 quote 0.05 -0.30 8.00 0.00 0.05 2,210
quote 157.03 36.45 10.00 158.80 174.80 62.00 3,130 quote 0.05 -0.40 63.00 0.00 0.05 9,212
quote 161.96 60.36 1.00 153.80 169.80 20.00 3,135 quote 0.05 -0.30 142.00 0.00 0.05 598.00
quote 160.90 49.06 45.00 148.80 164.80 78.00 3,140 quote 0.05 -0.29 129.00 0.00 0.05 1,933
quote 149.52 56.73 1.00 143.80 159.80 38.00 3,145 quote 0.05 -0.35 132.00 0.00 0.05 309.00
quote 150.85 67.54 31.00 138.80 154.80 873.00 3,150 quote 0.05 -0.52 106.00 0.00 0.05 2,238
quote 141.58 32.39 6.00 133.80 149.80 62.00 3,155 quote 0.05 -0.45 77.00 0.00 0.05 508.00
quote 136.84 50.79 5.00 128.80 144.80 128.00 3,160 quote 0.05 -0.55 671.00 0.00 0.05 970.00
quote 132.07 45.66 1.00 123.80 139.80 53.00 3,165 quote 0.05 -0.55 135.00 0.00 0.05 1,441
quote 128.21 23.87 13.00 118.80 134.80 380.00 3,170 quote 0.05 -0.75 341.00 0.00 0.05 4,707
quote 123.16 41.80 38.00 113.80 129.80 328.00 3,175 quote 0.05 -0.85 1,165 0.00 0.05 2,132
quote 121.38 47.08 25.00 108.80 124.80 106.00 3,180 quote 0.05 -0.90 401.00 0.00 0.05 541.00
quote 111.73 47.49 1.00 103.80 119.80 28.00 3,185 quote 0.05 -1.09 278.00 0.00 0.05 459.00
quote 97.62 32.77 10.00 100.10 116.10 69.00 3,190 quote 0.05 -1.25 954.00 0.00 0.05 1,171
quote 102.30 43.13 6.00 93.20 104.20 61.00 3,195 quote 0.05 -1.37 914.00 0.00 0.05 759.00
quote 102.60 30.12 890.00 88.20 99.20 1,936 3,200 quote 0.05 -1.55 2,673 0.00 0.05 2,026
quote 92.87 24.95 15.00 83.20 94.20 78.00 3,205 quote 0.05 -1.69 1,374 0.00 0.05 618.00
quote 83.39 20.17 11.00 78.20 89.20 177.00 3,210 quote 0.05 -2.13 1,704 0.00 0.05 843.00
quote 73.29 24.62 12.00 73.20 84.30 198.00 3,215 quote 0.05 -2.48 1,143 0.00 0.05 585.00
quote 78.38 23.76 33.00 68.20 79.20 164.00 3,220 quote 0.05 -2.62 1,971 0.00 0.05 859.00
quote 75.43 26.58 87.00 63.20 74.10 551.00 3,225 quote 0.05 -3.40 2,005 0.00 0.05 1,301
quote 65.58 22.08 140.00 58.20 68.80 811.00 3,230 quote 0.05 -3.67 1,766 0.00 0.05 1,166
quote 63.17 23.57 35.00 53.20 64.10 452.00 3,235 quote 0.05 -4.27 3,166 0.00 0.05 999.00
quote 56.09 21.20 59.00 48.20 58.80 1,973 3,240 quote 0.05 -5.65 4,689 0.00 0.05 1,227
quote 53.14 21.37 77.00 43.20 53.80 1,074 3,245 quote 0.05 -6.45 4,378 0.00 0.05 759.00
quote 46.04 17.45 530.00 38.20 49.00 1,915 3,250 quote 0.05 -7.05 5,889 0.00 0.05 3,398
quote 42.27 18.37 162.00 33.20 44.10 303.00 3,255 quote 0.50 -7.90 5,929 0.00 10.00 473.00
quote 36.96 15.36 1,686 28.20 39.00 1,767 3,260 quote 0.05 -9.68 6,068 0.00 0.05 199.00
quote 32.74 15.44 1,490 23.20 34.30 1,377 3,265 quote 0.05 -11.53 7,725 0.00 0.05 119.00
quote 27.27 12.37 1,654 18.20 29.50 959.00 3,270 quote 0.05 -13.55 8,024 0.00 0.05 701.00
quote 21.71 9.28 1,195 13.20 24.50 2,715 3,275 quote 0.05 -16.02 8,705 0.00 0.05 804.00
quote 11.90 2.80 3,363 11.20 19.80 1,282 3,280 quote 0.05 -18.27 9,754 0.00 0.05 129.00
quote 10.36 3.39 2,441 0.90 20.90 1,031 3,285 quote 0.05 -21.19 10,143 0.00 0.05 167.00
quote 6.39 0.34 4,272 2.50 11.10 937.00 3,290 quote 0.15 -25.25 12,978 0.00 0.40 73.00
quote 0.55 -4.05 6,234 0.55 2.35 2,081 3,295 quote 0.30 -28.50 7,235 0.25 1.60 41.00
quote 0.10 -3.30 15,507 0.05 0.10 2,993 3,300 quote 5.00 -27.95 5,153 4.50 5.20 262.00
quote 0.05 -2.57 11,000 0.00 0.05 2,321 3,305 quote 9.15 -27.57 1,863 6.00 12.00 13.00
quote 0.05 -1.91 14,600 0.00 0.05 2,294 3,310 quote 14.60 -26.53 604.00 10.10 28.70 100.00
quote 0.05 -1.40 13,200 0.00 0.05 694.00 3,315 quote 16.78 -39.22 365.00 15.50 26.80 13.00
quote 0.05 -0.95 10,992 0.00 0.05 1,328 3,320 quote 21.00 -59.60 67.00 22.50 31.80 28.00
quote 0.05 -0.70 6,998 0.00 0.05 3,881 3,325 quote 29.64 -22.04 84.00 25.50 36.80 13.00
quote 0.05 -0.45 4,111 0.00 0.05 2,871 3,330 quote 34.64 -29.49 226.00 30.50 41.80 11.00
quote 0.05 -0.32 2,535 0.00 0.05 539.00 3,335 quote 35.69 -84.31 26.00 36.00 46.80 29.00
quote 0.05 -0.40 2,062 0.00 0.05 1,320 3,340 quote 45.04 0.00 2.00 40.50 51.80
quote 0.05 -0.16 1,103 0.00 0.05 267.00 3,345 quote 0.00 0.00 0.00 45.50 56.80
3,348 Current price as of 8/06/2020 03:42:50 PM
quote 0.05 -0.25 2,950 0.00 0.05 2,061 3,350 quote 54.13 -35.14 230.00 50.50 61.80 16.00
quote 0.05 -0.15 779.00 0.00 0.05 3,055 3,355 quote 55.00 -52.73 23.00 55.50 66.80 23.00
quote 0.05 -0.05 609.00 0.00 0.05 212.00 3,360 quote 97.00 0.00 0.00 60.50 71.80 3.00
quote 0.05 -0.02 224.00 0.00 0.05 395.00 3,365 quote 65.01 -52.47 43.00 65.50 76.80 23.00
quote 0.05 0.00 38.00 0.00 0.05 340.00 3,370 quote 77.09 -22.60 293.00 70.50 81.80 3.00
quote 0.05 0.00 13.00 0.00 0.05 489.00 3,375 quote 156.90 0.00 0.00 75.50 86.80 2.00
quote 0.07 -0.08 36.00 0.00 0.05 556.00 3,380 quote 0.00 0.00 0.00 80.50 91.80
quote 0.05 0.00 43.00 0.00 0.05 231.00 3,385 quote 0.00 0.00 0.00 85.50 96.80
quote 0.05 0.00 47.00 0.00 0.05 240.00 3,390 quote 94.55 0.00 544.00 90.50 101.80
quote 0.05 -0.02 13.00 0.00 0.05 47.00 3,395 quote 0.00 0.00 0.00 95.50 106.80
quote 0.05 0.00 7.00 0.00 0.05 1,722 3,400 quote 100.79 -38.42 6.00 98.20 108.30 6.00
quote 0.05 0.00 3.00 0.00 0.05 60.00 3,410 quote 0.00 0.00 0.00 105.20 121.20
quote 0.05 -0.05 1.00 0.00 0.05 260.00 3,420 quote 209.08 0.00 0.00 115.20 131.20 1.00
quote 0.07 0.00 0.00 0.00 0.05 325.00 3,425 quote 129.04 -25.80 5.00 120.20 136.20 5.00
quote 0.10 0.00 148.00 0.00 0.05 215.00 3,430 quote 0.00 0.00 0.00 125.20 141.20
quote 0.10 0.00 0.00 0.00 0.05 46.00 3,440 quote 0.00 0.00 0.00 135.20 151.20
quote 0.05 0.00 249.00 0.00 0.05 489.00 3,450 quote 0.00 0.00 0.00 145.20 161.20
quote 0.05 -0.05 10.00 0.00 0.05 20.00 3,460 quote 0.00 0.00 0.00 155.20 171.20
quote 0.05 0.00 0.00 0.00 0.05 3.00 3,470 quote 0.00 0.00 0.00 165.20 181.20
quote 0.05 0.00 0.00 0.00 0.05 79.00 3,475 quote 0.00 0.00 0.00 170.20 186.20
quote 0.05 0.00 327.00 0.00 0.05 327.00 3,480 quote 0.00 0.00 0.00 175.20 191.20
quote 0.05 -0.05 68.00 0.00 0.05 78.00 3,490 quote 0.00 0.00 0.00 185.20 201.20
quote 0.05 0.00 1.00 0.00 0.05 223.00 3,500 quote 0.00 0.00 0.00 195.20 211.20
quote 0.05 0.00 103.00 0.00 0.05 127.00 3,525 quote 266.10 0.00 0.00 216.20 240.20 1.00
quote 0.05 0.00 0.00 0.00 0.05 170.00 3,550 quote 319.90 0.00 0.00 241.20 265.20 1.00
quote 0.05 0.00 0.00 0.00 0.05 3.00 3,575 quote 0.00 0.00 0.00 266.20 290.20
quote 0.05 0.00 1.00 0.00 0.05 19.00 3,600 quote 0.00 0.00 0.00 291.20 315.20
quote 0.00 0.00 0.00 0.00 10.00 3,650 quote 0.00 0.00 0.00 341.20 365.20
quote 0.05 0.00 0.00 0.00 0.05 137.00 3,700 quote 0.00 0.00 0.00 391.20 415.20
quote 0.24 0.00 0.00 0.00 0.05 58.00 3,800 quote 0.00 0.00 0.00 491.20 515.20
quote 0.00 0.00 0.00 0.00 10.00 3,900 quote 0.00 0.00 0.00 591.20 615.20
quote 0.00 0.00 0.00 0.00 10.00 4,000 quote 0.00 0.00 0.00 691.20 715.20
quote 0.00 0.00 0.00 0.00 10.00 4,100 quote 0.00 0.00 0.00 791.20 815.20
quote 0.00 0.00 0.00 0.00 10.00 4,200 quote 0.00 0.00 0.00 891.20 915.20
quote 0.00 0.00 0.00 0.00 10.00 4,300 quote 0.00 0.00 0.00 991.20 1,015
quote 0.05 0.00 0.00 0.00 0.05 2.00 4,400 quote 0.00 0.00 0.00 1,091 1,115
quote 0.00 0.00 0.00 0.00 10.00 4,500 quote 0.00 0.00 0.00 1,191 1,215
quote 0.00 0.00 0.00 0.00 10.00 4,600 quote 0.00 0.00 0.00 1,291 1,315
quote 0.00 0.00 0.00 0.00 10.00 4,700 quote 0.00 0.00 0.00 1,391 1,415
quote 0.00 0.00 0.00 0.00 10.00 4,800 quote 0.00 0.00 0.00 1,491 1,515
quote 0.00 0.00 0.00 0.00 10.00 4,900 quote 0.00 0.00 0.00 1,589 1,615
CALLS PUTS
Expires August 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2,514 2,535 800.00 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 2,414 2,435 900.00 quote 0.05 0.00 0.00 0.00 0.05 180.00
quote 0.00 0.00 0.00 2,314 2,335 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,214 2,235 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,114 2,135 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,014 2,035 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,914 1,935 1,400 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,814 1,835 1,500 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 1,714 1,735 1,600 quote 0.05 0.00 0.00 0.00 0.05 326.00
quote 0.00 0.00 0.00 1,614 1,635 1,700 quote 0.05 0.00 0.00 0.00 0.05 102.00
quote 0.00 0.00 0.00 1,514 1,535 1,800 quote 0.05 0.00 0.00 0.00 0.05 85.00
quote 0.00 0.00 0.00 1,414 1,435 1,900 quote 0.05 0.00 0.00 0.00 0.05 256.00
quote 0.00 0.00 0.00 1,314 1,335 2,000 quote 0.05 0.00 0.00 0.00 0.05 61.00
quote 0.00 0.00 0.00 1,214 1,235 2,100 quote 0.05 0.00 1.00 0.00 0.05 416.00
quote 0.00 0.00 0.00 1,164 1,185 2,150 quote 0.05 0.00 0.00 0.00 0.05 515.00
quote 0.00 0.00 0.00 1,114 1,135 2,200 quote 0.05 0.00 0.00 0.00 0.05 124.00
quote 0.00 0.00 0.00 1,064 1,085 2,250 quote 0.05 0.00 0.00 0.00 0.05 2,873
quote 0.00 0.00 0.00 1,014 1,035 2,300 quote 0.05 0.00 0.00 0.00 0.05 2,292
quote 0.00 0.00 0.00 964.30 984.60 2,350 quote 0.10 0.00 0.00 0.00 0.05 1,699
quote 0.00 0.00 0.00 914.30 934.60 2,400 quote 0.05 0.00 0.00 0.00 0.05 1,754
quote 0.00 0.00 0.00 864.30 884.60 2,450 quote 0.05 0.00 0.00 0.00 0.05 1,325
quote 0.00 0.00 0.00 814.30 834.60 2,500 quote 0.05 0.00 0.00 0.00 0.05 3,180
quote 0.00 0.00 0.00 789.30 809.60 2,525 quote 0.05 0.00 0.00 0.00 0.05 305.00
quote 0.00 0.00 0.00 764.30 784.60 2,550 quote 0.05 0.00 0.00 0.00 0.05 1,171
quote 0.00 0.00 0.00 739.30 759.60 2,575 quote 0.05 0.00 0.00 0.00 0.05 216.00
quote 634.07 0.00 0.00 714.30 734.60 1.00 2,600 quote 0.05 0.00 0.00 0.00 0.05 787.00
quote 0.00 0.00 0.00 689.30 709.60 2,625 quote 0.10 0.00 0.00 0.00 0.05 3,143
quote 0.00 0.00 0.00 664.30 684.60 2,650 quote 0.05 0.00 0.00 0.00 0.05 5,003
quote 0.00 0.00 0.00 639.30 659.60 2,675 quote 0.05 0.00 0.00 0.00 0.05 1,519
quote 0.00 0.00 0.00 614.30 634.60 2,700 quote 0.05 0.00 0.00 0.00 0.05 3,075
quote 602.40 86.92 1.00 589.30 609.60 1.00 2,725 quote 0.05 0.00 0.00 0.00 0.05 688.00
quote 0.00 0.00 0.00 564.30 584.60 2,750 quote 0.05 0.00 0.00 0.00 0.05 833.00
quote 0.00 0.00 0.00 539.30 559.60 2,775 quote 0.05 0.00 10.00 0.00 0.05 689.00
quote 0.00 0.00 0.00 524.30 544.60 2,790 quote 0.05 0.00 0.00 0.00 0.05 426.00
quote 525.93 32.58 26.00 514.30 534.60 21.00 2,800 quote 0.05 0.00 9.00 0.00 0.05 2,246
quote 516.68 89.53 10.00 504.30 524.60 10.00 2,810 quote 0.05 0.00 0.00 0.00 0.05 88.00
quote 0.00 0.00 0.00 494.30 514.60 2,820 quote 0.05 0.00 0.00 0.00 0.05 163.00
quote 0.00 0.00 0.00 489.30 509.60 2,825 quote 0.05 0.00 56.00 0.00 0.05 1,924
quote 467.76 8.13 10.00 484.30 504.60 1.00 2,830 quote 0.05 0.00 59.00 0.00 0.05 529.00
quote 0.00 0.00 0.00 474.30 494.60 2,840 quote 0.05 0.00 75.00 0.00 0.05 320.00
quote 478.42 82.45 2.00 464.30 484.60 2.00 2,850 quote 0.10 0.00 0.00 0.00 0.05 337.00
quote 0.00 0.00 0.00 454.30 474.60 1.00 2,860 quote 0.10 0.00 0.00 0.00 0.05 226.00
quote 0.00 0.00 0.00 444.30 464.60 2,870 quote 0.10 0.00 0.00 0.00 0.05 93.00
quote 0.00 0.00 0.00 439.30 459.60 2,875 quote 0.10 0.00 0.00 0.00 0.05 53.00
quote 0.00 0.00 0.00 434.30 454.60 2,880 quote 0.10 0.00 0.00 0.00 0.05 1,245
quote 0.00 0.00 0.00 424.30 444.60 2,890 quote 0.05 -0.05 5.00 0.00 0.05 192.00
quote 0.00 0.00 0.00 414.30 434.60 2,900 quote 0.05 -0.05 4.00 0.00 0.05 3,442
quote 0.00 0.00 0.00 404.30 424.60 2,910 quote 0.10 0.00 0.00 0.00 0.05 2,316
quote 0.00 0.00 0.00 394.30 414.60 2,920 quote 0.05 -0.02 27.00 0.00 0.05 2,318
quote 0.00 0.00 0.00 389.30 409.60 2,925 quote 0.10 0.00 0.00 0.00 0.05 53.00
quote 0.00 0.00 0.00 384.30 404.60 2,930 quote 0.07 0.00 0.00 0.00 0.05 406.00
quote 0.00 0.00 0.00 374.30 394.60 2,940 quote 0.05 0.00 2.00 0.00 0.05 264.00
quote 286.80 0.00 0.00 364.30 384.60 4.00 2,950 quote 0.05 0.00 20.00 0.00 0.05 1,465
quote 0.00 0.00 0.00 354.30 374.60 2,960 quote 0.05 -0.05 19.00 0.00 0.05 370.00
quote 0.00 0.00 0.00 344.30 364.60 2,970 quote 0.05 0.00 1.00 0.00 0.05 174.00
quote 263.48 0.00 0.00 339.30 359.60 4.00 2,975 quote 0.05 0.00 1.00 0.00 0.05 1,763
quote 343.20 32.90 10.00 334.30 354.60 12.00 2,980 quote 0.05 -0.10 42.00 0.00 0.05 248.00
quote 0.00 0.00 0.00 324.30 344.60 2,990 quote 0.05 -0.05 29.00 0.00 0.05 103.00
quote 324.97 27.57 3.00 314.30 334.60 38.00 3,000 quote 0.05 -0.05 881.00 0.00 0.05 2,573
quote 0.00 0.00 0.00 309.30 329.60 3,005 quote 0.06 -0.09 1.00 0.00 0.05 169.00
quote 287.54 0.00 0.00 304.30 324.60 12.00 3,010 quote 0.05 -0.10 55.00 0.00 0.05 268.00
quote 310.12 79.74 1.00 299.30 319.60 2.00 3,015 quote 0.05 -0.12 1.00 0.00 0.05 286.00
quote 305.58 59.23 1.00 294.30 314.60 1.00 3,020 quote 0.13 0.00 0.00 0.00 0.05 111.00
quote 206.10 0.00 0.00 289.30 309.60 2.00 3,025 quote 0.05 -0.10 18.00 0.00 0.05 261.00
quote 273.88 2.50 2.00 284.30 304.60 1.00 3,030 quote 0.05 -0.10 13.00 0.00 0.05 78.00
quote 187.80 0.00 0.00 279.30 299.60 1.00 3,035 quote 0.05 -0.10 4.00 0.00 0.05 100.00
quote 189.60 0.00 0.00 274.30 294.60 4.00 3,040 quote 0.10 -0.06 24.00 0.00 0.05 140.00
quote 180.70 0.00 0.00 269.30 289.60 8.00 3,045 quote 0.05 -0.10 3.00 0.00 0.05 255.00
quote 274.91 21.08 1.00 264.30 284.60 71.00 3,050 quote 0.05 0.00 5.00 0.00 0.05 2,731
quote 225.80 0.00 0.00 259.30 279.60 2.00 3,055 quote 0.07 0.00 3.00 0.00 0.05 200.00
quote 267.05 87.77 2.00 254.30 274.60 3.00 3,060 quote 0.10 -0.10 22.00 0.00 0.05 236.00
quote 262.05 87.62 2.00 249.30 269.60 7.00 3,065 quote 0.10 -0.10 37.00 0.00 0.05 223.00
quote 232.23 13.57 30.00 244.30 264.60 10.00 3,070 quote 0.05 -0.02 1.00 0.00 0.05 4,240
quote 219.41 0.00 0.00 239.30 259.60 6.00 3,075 quote 0.07 -0.13 750.00 0.00 0.05 1,579
quote 160.07 0.00 0.00 234.30 254.60 15.00 3,080 quote 0.07 -0.13 12.00 0.00 0.05 137.00
quote 158.72 0.00 0.00 229.30 249.60 24.00 3,085 quote 0.05 -0.07 10.00 0.00 0.05 148.00
quote 233.62 26.64 32.00 224.30 244.60 33.00 3,090 quote 0.05 0.00 10.00 0.00 0.05 278.00
quote 207.95 15.12 16.00 219.30 239.60 1.00 3,095 quote 0.05 0.00 1.00 0.00 0.05 220.00
quote 224.65 23.41 11.00 214.30 234.60 77.00 3,100 quote 0.10 -0.15 1,093 0.00 0.05 1,976
quote 187.00 0.00 3.00 209.30 229.60 28.00 3,105 quote 0.15 -0.10 31.00 0.00 0.05 408.00
quote 215.37 36.21 42.00 204.60 227.00 56.00 3,110 quote 0.10 -0.17 1,585 0.00 0.05 1,533
quote 210.34 22.34 10.00 203.60 219.60 24.00 3,115 quote 0.05 -0.10 34.00 0.00 0.05 619.00
quote 181.42 0.72 4.00 201.30 213.00 17.00 3,120 quote 0.05 -0.05 3.00 0.00 0.05 4,260
quote 175.13 -0.58 1.00 196.60 208.00 65.00 3,125 quote 0.05 -0.05 14.00 0.00 0.05 1,466
quote 195.94 28.96 75.00 191.60 203.00 88.00 3,130 quote 0.05 -0.05 23.00 0.00 0.05 272.00
quote 167.12 70.12 4.00 186.60 198.00 15.00 3,135 quote 0.05 -0.15 24.00 0.00 0.05 297.00
quote 186.55 24.69 81.00 181.60 193.00 85.00 3,140 quote 0.05 -0.05 2.00 0.00 0.05 832.00
quote 117.67 0.00 0.00 176.60 188.00 14.00 3,145 quote 0.05 -0.05 1.00 0.00 0.05 2,077
quote 174.70 26.78 4.00 171.30 183.00 108.00 3,150 quote 0.05 -0.05 250.00 0.00 0.05 2,229
quote 169.49 27.46 4.00 166.60 178.00 14.00 3,155 quote 0.05 -0.07 420.00 0.00 0.05 518.00
quote 137.94 2.22 5.00 161.60 173.00 8.00 3,160 quote 0.05 -0.10 156.00 0.00 0.05 4,933
quote 132.21 45.81 10.00 156.60 168.00 16.00 3,165 quote 0.05 -0.10 30.00 0.00 0.05 844.00
quote 156.07 32.07 10.00 151.60 163.00 86.00 3,170 quote 0.05 -0.10 23.00 0.00 0.05 873.00
quote 126.96 2.64 26.00 146.30 158.00 85.00 3,175 quote 0.05 -0.10 349.00 0.00 0.05 1,868
quote 146.12 32.45 2.00 141.60 153.00 42.00 3,180 quote 0.05 -0.12 573.00 0.00 0.05 2,343
quote 139.38 51.81 2.00 136.60 148.00 34.00 3,185 quote 0.05 -0.15 56.00 0.00 0.05 673.00
quote 132.88 24.88 9.00 131.80 143.00 26.00 3,190 quote 0.05 -0.18 246.00 0.00 0.05 748.00
quote 98.67 0.00 1.00 126.60 138.00 63.00 3,195 quote 0.05 -0.19 165.00 0.00 0.05 695.00
quote 126.84 30.04 808.00 121.60 133.00 1,127 3,200 quote 0.05 -0.20 468.00 0.00 0.05 9,137
quote 121.36 18.89 2.00 116.60 128.00 43.00 3,205 quote 0.05 -0.27 207.00 0.00 0.05 854.00
quote 115.76 28.76 22.00 111.80 123.00 69.00 3,210 quote 0.05 -0.30 2,013 0.00 0.05 2,174
quote 111.40 25.65 1.00 106.20 118.00 45.00 3,215 quote 0.05 -0.32 689.00 0.00 0.05 3,344
quote 105.85 27.93 34.00 101.30 116.50 188.00 3,220 quote 0.05 -0.40 925.00 0.00 0.05 1,463
quote 99.97 17.51 20.00 99.20 108.20 226.00 3,225 quote 0.05 -0.45 1,009 0.00 0.05 3,996
quote 94.99 17.96 47.00 94.20 103.20 235.00 3,230 quote 0.05 -0.51 941.00 0.00 0.05 3,620
quote 92.97 20.86 3.00 89.30 98.20 97.00 3,235 quote 0.05 -0.64 1,237 0.00 0.05 3,371
quote 84.28 23.31 5.00 84.20 93.20 155.00 3,240 quote 0.05 -0.69 854.00 0.00 0.05 6,194
quote 84.70 28.32 29.00 79.30 88.20 203.00 3,245 quote 0.05 -0.85 690.00 0.00 0.05 2,056
quote 74.40 19.90 41.00 74.30 83.20 471.00 3,250 quote 0.05 -0.95 1,542 0.00 0.05 2,522
quote 73.37 26.40 7.00 69.30 78.20 233.00 3,255 quote 0.05 -1.17 1,603 0.00 0.05 3,619
quote 63.90 18.60 187.00 64.30 73.20 694.00 3,260 quote 0.05 -1.45 1,816 0.00 0.05 1,391
quote 54.88 13.21 35.00 59.30 68.20 368.00 3,265 quote 0.05 -1.91 1,112 0.00 0.05 1,075
quote 54.12 15.52 141.00 54.30 63.20 711.00 3,270 quote 0.05 -2.20 2,686 0.00 0.05 1,146
quote 49.09 14.99 211.00 49.30 58.20 675.00 3,275 quote 0.05 -2.85 3,078 0.00 0.05 574.00
quote 48.90 19.62 115.00 44.30 53.20 1,186 3,280 quote 0.05 -3.50 5,091 0.00 0.05 2,532
quote 36.37 11.15 496.00 39.30 48.20 490.00 3,285 quote 0.05 -4.30 5,205 0.00 0.05 2,040
quote 39.44 18.07 391.00 34.30 43.20 1,031 3,290 quote 0.05 -5.39 6,811 0.00 0.05 1,067
quote 34.43 15.63 400.00 29.30 38.20 697.00 3,295 quote 0.05 -6.85 9,271 0.00 0.05 903.00
quote 28.25 13.18 1,157 24.30 33.20 1,960 3,300 quote 0.05 -7.95 12,107 0.00 0.05 1,257
quote 24.28 12.11 960.00 19.30 27.40 874.00 3,305 quote 0.05 -10.30 10,377 0.00 0.05 327.00
quote 19.23 9.71 1,818 15.50 22.40 2,708 3,310 quote 0.05 -13.15 11,197 0.00 0.05 488.00
quote 14.38 7.03 1,769 10.70 17.50 918.00 3,315 quote 0.05 -15.56 11,374 0.00 0.05 257.00
quote 8.28 2.68 4,371 6.50 10.00 3,609 3,320 quote 0.05 -19.28 10,936 0.00 0.05 184.00
quote 4.00 -0.04 9,016 3.70 4.00 1,537 3,325 quote 0.05 -23.07 12,007 0.00 0.05 158.00
quote 0.05 -2.85 14,475 0.05 0.10 1,888 3,330 quote 1.90 -24.37 3,322 0.85 2.00 63.00
quote 0.05 -1.92 10,897 0.00 0.05 1,933 3,335 quote 7.07 -27.93 842.00 5.30 12.20 50.00
quote 0.05 -1.35 11,657 0.00 0.05 1,078 3,340 quote 11.92 -23.01 1,193 9.00 15.80 45.00
quote 0.05 -0.90 11,646 0.00 0.05 1,776 3,345 quote 22.12 -35.26 92.00 12.50 20.60 14.00
3,348 Current price as of 8/06/2020 03:42:50 PM
quote 0.05 -0.64 8,404 0.00 0.05 1,851 3,350 quote 21.50 -24.10 1,079 16.80 25.90 25.00
quote 0.05 -0.45 5,381 0.00 0.05 1,345 3,355 quote 31.50 -28.72 64.00 22.50 30.60 85.00
quote 0.05 -0.33 2,441 0.00 0.05 3,801 3,360 quote 37.91 -21.69 1.00 27.50 35.60 7.00
quote 0.05 -0.20 1,560 0.00 0.05 2,097 3,365 quote 40.05 -25.85 2.00 32.30 40.90 4.00
quote 0.05 -0.12 1,815 0.00 0.05 4,114 3,370 quote 45.25 -34.79 34.00 37.50 45.60 37.00
quote 0.05 -0.10 1,367 0.00 0.05 2,386 3,375 quote 45.35 -39.64 4.00 42.40 50.90 1.00
quote 0.05 -0.10 1,976 0.00 0.05 1,078 3,380 quote 55.25 -31.27 33.00 47.50 55.60 35.00
quote 0.05 -0.05 807.00 0.00 0.05 203.00 3,385 quote 0.00 0.00 0.00 52.40 60.90
quote 0.05 -0.05 216.00 0.00 0.05 1,790 3,390 quote 69.02 0.00 35.00 57.50 65.60
quote 0.05 0.00 179.00 0.00 0.05 2,104 3,395 quote 74.07 -27.86 35.00 62.50 70.60 1.00
quote 0.05 0.00 66.00 0.00 0.05 3,776 3,400 quote 72.86 -20.04 3.00 66.80 75.70 17.00
quote 0.05 0.00 2.00 0.00 0.05 681.00 3,410 quote 116.88 0.00 2.00 77.20 85.90 2.00
quote 0.05 0.00 1.00 0.00 0.05 259.00 3,420 quote 94.60 -23.68 3.00 86.80 95.70 8.00
quote 0.05 -0.02 91.00 0.00 0.05 173.00 3,425 quote 99.60 -25.32 2.00 91.80 100.70 3.00
quote 0.05 0.00 18.00 0.00 0.05 236.00 3,430 quote 129.87 -1.56 1.00 96.80 105.80 1.00
quote 0.05 0.00 0.00 0.00 0.05 553.00 3,440 quote 0.00 0.00 0.00 107.00 118.70
quote 0.05 0.00 0.00 0.00 0.05 2,599 3,450 quote 0.00 0.00 0.00 117.00 128.70
quote 0.05 0.00 1.00 0.00 0.05 143.00 3,460 quote 0.00 0.00 0.00 127.00 138.70
quote 0.07 0.00 0.00 0.00 0.05 91.00 3,470 quote 0.00 0.00 0.00 137.00 148.70
quote 0.05 0.00 0.00 0.00 0.05 25.00 3,475 quote 0.00 0.00 0.00 142.00 153.70
quote 0.10 0.00 0.00 0.00 0.05 37.00 3,480 quote 0.00 0.00 0.00 147.00 158.70
quote 0.05 0.00 10.00 0.00 0.05 3,490 quote 0.00 0.00 0.00 157.00 168.20
quote 0.05 0.00 0.00 0.00 0.05 3,927 3,500 quote 287.00 0.00 0.00 167.00 178.70 5.00
quote 0.05 0.00 0.00 0.00 0.05 449.00 3,525 quote 0.00 0.00 0.00 192.00 203.40
quote 0.05 0.00 0.00 0.00 0.05 55.00 3,550 quote 0.00 0.00 0.00 215.40 235.70
quote 0.05 0.00 0.00 0.00 0.05 20.00 3,575 quote 0.00 0.00 0.00 240.40 260.70
quote 0.05 0.00 7.00 0.00 0.05 54.00 3,600 quote 0.00 0.00 0.00 265.40 285.70
quote 0.07 0.00 0.00 0.00 0.05 10.00 3,650 quote 0.00 0.00 0.00 315.40 335.70
quote 0.00 0.00 0.00 0.00 7.60 3,700 quote 0.00 0.00 0.00 365.40 385.70
quote 0.05 0.00 0.00 0.00 0.05 194.00 3,750 quote 0.00 0.00 0.00 415.40 435.70
quote 0.05 0.00 0.00 0.00 0.05 32.00 3,800 quote 0.00 0.00 0.00 465.40 485.70
quote 0.05 0.00 0.00 0.00 0.05 11.00 3,900 quote 0.00 0.00 0.00 565.40 585.70
quote 0.00 0.00 0.00 0.00 0.05 4,000 quote 0.00 0.00 0.00 665.40 685.70
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 765.40 785.70
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 865.40 885.70
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 965.40 985.70
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 1,065 1,086
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,165 1,186
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,265 1,286
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,365 1,386
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,465 1,486
quote 0.05 0.00 1.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,562 1,586
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 2,945 2,947 400.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,845 2,847 500.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,745 2,747 600.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,645 2,647 700.00 quote 0.05 0.00 0.00 0.00 0.05 60.00
quote 0.00 0.00 0.00 2,545 2,547 800.00 quote 0.05 0.00 0.00 0.00 0.05 352.00
quote 0.00 0.00 0.00 2,445 2,447 900.00 quote 0.05 0.00 0.00 0.00 0.05 243.00
quote 0.00 0.00 0.00 2,345 2,347 1,000 quote 0.05 0.00 0.00 0.00 0.05 181.00
quote 0.00 0.00 0.00 2,295 2,297 1,050 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,245 2,247 1,100 quote 0.05 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 2,195 2,197 1,150 quote 0.10 0.00 0.00 0.00 0.05 110.00
quote 0.00 0.00 0.00 2,145 2,147 1,200 quote 0.10 0.00 0.00 0.00 0.05 222.00
quote 0.00 0.00 0.00 2,095 2,097 1,250 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 2,045 2,047 1,300 quote 0.15 0.00 0.00 0.00 0.05 18.00
quote 0.00 0.00 0.00 1,995 1,997 1,350 quote 0.10 0.00 0.00 0.00 0.05 200.00
quote 0.00 0.00 0.00 1,945 1,947 1,400 quote 0.10 0.00 0.00 0.00 0.05 627.00
quote 0.00 0.00 0.00 1,895 1,897 1,450 quote 0.05 0.00 0.00 0.00 0.05 232.00
quote 0.00 0.00 0.00 1,845 1,847 1,500 quote 0.10 0.00 0.00 0.00 0.05 241.00
quote 0.00 0.00 0.00 1,795 1,797 1,550 quote 0.05 0.00 0.00 0.00 0.05 589.00
quote 0.00 0.00 0.00 1,745 1,747 1,600 quote 0.05 0.00 0.00 0.00 0.05 705.00
quote 0.00 0.00 0.00 1,695 1,697 1,650 quote 0.05 0.00 0.00 0.00 0.05 453.00
quote 0.00 0.00 0.00 1,645 1,647 1,700 quote 0.05 0.00 0.00 0.00 0.05 412.00
quote 0.00 0.00 0.00 1,595 1,597 1,750 quote 0.05 0.00 0.00 0.00 0.05 203.00
quote 0.00 0.00 0.00 1,545 1,547 1,800 quote 0.05 0.00 0.00 0.00 0.05 366.00
quote 0.00 0.00 0.00 1,495 1,497 1,850 quote 0.05 0.00 0.00 0.00 0.05 269.00
quote 0.00 0.00 0.00 1,445 1,447 1,900 quote 0.05 0.00 0.00 0.00 0.05 218.00
quote 0.00 0.00 0.00 1,395 1,397 1,950 quote 0.05 0.00 0.00 0.00 0.05 1,467
quote 1,327 57.70 1.00 1,345 1,347 1.00 2,000 quote 0.05 0.00 0.00 0.00 0.05 356.00
quote 0.00 0.00 0.00 1,295 1,297 2,050 quote 0.05 0.00 0.00 0.00 0.05 965.00
quote 0.00 0.00 0.00 1,245 1,247 2,100 quote 0.05 0.00 0.00 0.00 0.05 1,486
quote 0.00 0.00 0.00 1,195 1,197 2,150 quote 0.05 0.00 0.00 0.00 0.05 1,255
quote 0.00 0.00 0.00 1,145 1,147 2,200 quote 0.05 0.00 0.00 0.00 0.05 486.00
quote 0.00 0.00 0.00 1,095 1,097 2,250 quote 0.05 0.00 0.00 0.00 0.05 4,869
quote 0.00 0.00 0.00 1,070 1,072 2,275 quote 0.05 0.00 0.00 0.00 0.05 528.00
quote 0.00 0.00 0.00 1,045 1,047 2,300 quote 0.05 0.00 0.00 0.00 0.05 519.00
quote 0.00 0.00 0.00 1,020 1,022 2,325 quote 0.20 0.00 0.00 0.00 0.05 834.00
quote 0.00 0.00 0.00 995.30 997.20 2,350 quote 0.05 0.00 0.00 0.00 0.05 973.00
quote 0.00 0.00 0.00 970.30 972.20 2,375 quote 0.15 0.00 0.00 0.00 0.05 969.00
quote 0.00 0.00 0.00 945.30 947.20 2,400 quote 0.05 0.00 0.00 0.00 0.05 549.00
quote 0.00 0.00 0.00 920.20 922.10 2,425 quote 0.05 0.00 0.00 0.00 0.05 243.00
quote 0.00 0.00 0.00 895.20 897.10 2,450 quote 0.05 0.00 0.00 0.00 0.05 3,897
quote 849.00 0.00 0.00 870.20 872.10 1.00 2,475 quote 0.05 0.00 0.00 0.00 0.05 4,964
quote 792.56 0.00 0.00 845.30 847.10 2.00 2,500 quote 0.05 0.00 0.00 0.00 0.05 6,758
quote 0.00 0.00 0.00 820.30 822.20 2,525 quote 0.05 0.00 0.00 0.00 0.05 784.00
quote 0.00 0.00 0.00 815.30 817.20 2,530 quote 0.10 0.00 0.00 0.00 0.05 77.00
quote 704.62 0.00 0.00 805.30 807.20 1.00 2,540 quote 0.10 0.00 0.00 0.00 0.05 114.00
quote 479.44 0.00 0.00 795.30 797.20 10.00 2,550 quote 0.05 0.00 0.00 0.00 0.05 619.00
quote 684.69 0.00 0.00 785.30 787.20 1.00 2,560 quote 0.05 0.00 0.00 0.00 0.05 214.00
quote 643.20 0.00 0.00 775.30 777.20 1.00 2,570 quote 0.10 0.00 0.00 0.00 0.05 135.00
quote 718.13 0.00 0.00 770.30 772.20 2.00 2,575 quote 0.10 0.00 0.00 0.00 0.05 1,813
quote 0.00 0.00 0.00 765.30 767.20 2,580 quote 0.10 0.00 0.00 0.00 0.05 82.00
quote 0.00 0.00 0.00 755.30 757.20 2,590 quote 0.30 0.00 0.00 0.00 0.05 366.00
quote 504.30 0.00 0.00 745.20 747.10 1.00 2,600 quote 0.05 0.00 4.00 0.00 0.05 3,907
quote 0.00 0.00 0.00 735.30 737.20 2,610 quote 0.15 0.00 0.00 0.00 0.05 238.00
quote 0.00 0.00 0.00 725.30 727.10 2,620 quote 0.20 0.00 0.00 0.00 0.05 214.00
quote 0.00 0.00 0.00 720.20 722.10 2,625 quote 0.07 0.00 0.00 0.00 0.05 134.00
quote 0.00 0.00 0.00 715.30 717.20 2,630 quote 0.05 0.00 0.00 0.00 0.05 2,589
quote 520.08 0.00 0.00 705.30 707.20 30.00 2,640 quote 0.10 0.00 0.00 0.00 0.05 175.00
quote 563.62 0.00 0.00 695.30 697.20 32.00 2,650 quote 0.05 0.00 2.00 0.00 0.05 1,176
quote 600.48 0.00 0.00 685.30 687.20 1.00 2,660 quote 0.45 0.00 0.00 0.00 0.05 5,016
quote 0.00 0.00 0.00 675.30 677.20 2,670 quote 0.10 0.00 0.00 0.00 0.05 30.00
quote 467.60 0.00 0.00 670.30 672.20 1.00 2,675 quote 0.05 0.00 0.00 0.00 0.05 2,242
quote 463.10 0.00 0.00 665.30 667.20 1.00 2,680 quote 0.54 0.00 0.00 0.00 0.05 178.00
quote 0.00 0.00 0.00 660.30 662.20 2,685 quote 0.50 0.00 0.00 0.00 0.05 67.00
quote 0.00 0.00 0.00 655.30 657.20 2,690 quote 0.20 0.00 0.00 0.00 0.05 65.00
quote 0.00 0.00 0.00 650.30 652.20 2,695 quote 0.20 0.00 0.00 0.00 0.05 317.00
quote 534.14 0.00 0.00 645.30 647.20 14.00 2,700 quote 0.05 0.00 0.00 0.00 0.05 2,199
quote 0.00 0.00 0.00 640.30 642.20 2,705 quote 0.05 0.00 0.00 0.00 0.05 52.00
quote 524.21 0.00 0.00 635.60 636.50 10.00 2,710 quote 0.55 0.00 0.00 0.00 0.05 457.00
quote 0.00 0.00 0.00 630.60 631.50 2,715 quote 2.20 0.00 0.00 0.00 0.05 39.00
quote 0.00 0.00 0.00 625.60 626.50 2,720 quote 0.05 -0.50 1.00 0.00 0.05 95.00
quote 0.00 0.00 0.00 620.60 621.50 2,725 quote 0.10 0.00 0.00 0.00 0.05 1,347
quote 570.57 0.00 0.00 615.60 616.50 5.00 2,730 quote 0.05 -0.50 1.00 0.00 0.05 63.00
quote 0.00 0.00 0.00 610.60 611.50 2,735 quote 0.55 0.00 0.00 0.00 0.05 142.00
quote 476.57 0.00 0.00 605.60 606.50 1.00 2,740 quote 0.60 0.00 0.00 0.00 0.05 150.00
quote 387.80 0.00 0.00 600.60 601.50 1.00 2,745 quote 0.10 0.00 0.00 0.00 0.05 286.00
quote 461.48 0.00 0.00 595.60 596.50 11.00 2,750 quote 0.05 0.00 15.00 0.00 0.05 4,036
quote 0.00 0.00 0.00 590.60 591.50 2,755 quote 0.15 0.00 0.00 0.00 0.05 49.00
quote 407.02 0.00 0.00 585.60 586.50 1.00 2,760 quote 0.15 0.00 0.00 0.00 0.05 226.00
quote 0.00 0.00 0.00 580.60 581.50 2,765 quote 0.75 0.00 0.00 0.00 0.05 116.00
quote 0.00 0.00 0.00 575.60 576.50 2,770 quote 0.10 0.00 0.00 0.00 0.05 327.00
quote 0.00 0.00 0.00 570.60 571.50 2,775 quote 0.05 0.00 0.00 0.00 0.05 1,147
quote 0.00 0.00 0.00 565.60 566.50 2,780 quote 0.10 0.00 0.00 0.00 0.05 138.00
quote 0.00 0.00 0.00 560.60 561.50 2,785 quote 0.05 0.00 80.00 0.00 0.05 143.00
quote 0.00 0.00 0.00 555.60 556.50 2,790 quote 0.05 -0.05 60.00 0.00 0.05 596.00
quote 386.10 0.00 0.00 550.60 551.50 1.00 2,795 quote 0.05 0.00 30.00 0.00 0.05 174.00
quote 524.93 0.00 0.00 545.60 546.50 24.00 2,800 quote 0.05 0.00 5.00 0.00 0.05 2,679
quote 0.00 0.00 0.00 540.60 541.50 2,805 quote 0.05 0.00 0.00 0.00 0.05 558.00
quote 490.44 0.00 0.00 535.60 536.50 6.00 2,810 quote 0.05 0.00 0.00 0.00 0.05 632.00
quote 0.00 0.00 0.00 530.60 531.50 2,815 quote 0.05 0.00 0.00 0.00 0.05 233.00
quote 352.45 0.00 0.00 525.60 526.50 1.00 2,820 quote 0.05 0.00 0.00 0.00 0.05 758.00
quote 364.80 0.00 0.00 520.60 521.50 14.00 2,825 quote 0.05 0.00 1.00 0.00 0.05 6,555
quote 403.60 0.00 0.00 515.60 516.50 1.00 2,830 quote 0.05 0.00 0.00 0.00 0.05 386.00
quote 0.00 0.00 0.00 510.60 511.50 2,835 quote 0.05 0.00 1.00 0.00 0.05 150.00
quote 0.00 0.00 0.00 505.60 506.50 2,840 quote 0.05 0.00 0.00 0.00 0.05 315.00
quote 326.20 0.00 0.00 500.60 501.50 1.00 2,845 quote 0.05 0.00 1.00 0.00 0.05 782.00
quote 390.52 0.00 0.00 495.60 496.50 98.00 2,850 quote 0.05 0.00 21.00 0.00 0.05 2,607
quote 0.00 0.00 0.00 490.60 491.50 2,855 quote 0.05 0.00 0.00 0.00 0.05 249.00
quote 328.60 0.00 0.00 485.60 486.50 4.00 2,860 quote 0.05 0.00 0.00 0.00 0.05 419.00
quote 0.00 0.00 0.00 480.60 481.50 2,865 quote 0.05 0.00 0.00 0.00 0.05 261.00
quote 0.00 0.00 0.00 475.60 476.50 2,870 quote 0.05 0.00 0.00 0.00 0.05 356.00
quote 365.74 0.00 0.00 470.60 471.50 12.00 2,875 quote 0.05 0.00 2.00 0.00 0.05 1,946
quote 414.61 0.00 0.00 465.60 466.50 7.00 2,880 quote 0.05 0.00 1.00 0.00 0.05 509.00
quote 0.00 0.00 0.00 460.60 461.50 2,885 quote 0.05 0.00 0.00 0.00 0.05 340.00
quote 437.00 0.00 0.00 455.60 456.50 8.00 2,890 quote 0.05 0.00 6.00 0.00 0.05 700.00
quote 0.00 0.00 0.00 450.70 451.50 2,895 quote 0.05 0.00 0.00 0.00 0.05 224.00
quote 396.80 0.00 0.00 445.70 446.50 49.00 2,900 quote 0.05 -0.02 2,143 0.00 0.05 4,533
quote 0.00 0.00 0.00 440.70 441.50 2,905 quote 0.05 0.00 0.00 0.00 0.05 212.00
quote 289.40 0.00 0.00 435.70 436.50 570.00 2,910 quote 0.05 0.00 0.00 0.00 0.05 2,362
quote 0.00 0.00 0.00 430.70 431.50 2,915 quote 0.05 0.00 494.00 0.00 0.05 338.00
quote 358.13 0.00 0.00 425.70 426.50 330.00 2,920 quote 0.05 -0.30 14.00 0.00 0.05 177.00
quote 395.32 0.00 0.00 420.70 421.50 13.00 2,925 quote 0.05 -0.09 24.00 0.00 0.05 3,115
quote 395.02 0.00 0.00 415.70 416.50 4.00 2,930 quote 0.18 0.00 0.00 0.00 0.05 160.00
quote 0.00 0.00 0.00 410.60 411.50 2,935 quote 0.05 0.00 0.00 0.00 0.05 528.00
quote 0.00 0.00 0.00 405.60 406.50 2,940 quote 0.10 0.00 55.00 0.00 0.05 2,000
quote 0.00 0.00 0.00 400.60 401.50 2,945 quote 0.10 0.05 1.00 0.00 0.10 776.00
quote 279.77 0.00 0.00 395.60 396.50 37.00 2,950 quote 0.05 -0.05 18.00 0.00 0.05 3,601
quote 274.77 0.00 0.00 390.60 391.60 4.00 2,955 quote 0.05 -0.05 57.00 0.00 0.05 276.00
quote 276.66 0.00 0.00 385.60 386.60 6.00 2,960 quote 0.05 -0.13 32.00 0.00 0.05 691.00
quote 271.73 0.00 0.00 380.60 381.60 1.00 2,965 quote 0.05 -0.33 4.00 0.00 0.10 127.00
quote 262.21 0.00 0.00 375.60 376.60 14.00 2,970 quote 0.05 -0.16 16.00 0.00 0.10 232.00
quote 326.00 0.00 0.00 370.60 371.60 55.00 2,975 quote 0.05 0.00 135.00 0.00 0.10 2,759
quote 242.70 0.00 0.00 365.60 366.60 6.00 2,980 quote 0.05 -0.05 332.00 0.00 0.05 157.00
quote 219.80 0.00 0.00 360.70 361.60 1.00 2,985 quote 0.05 -0.02 10.00 0.00 0.10 565.00
quote 335.78 0.00 0.00 355.70 356.60 9.00 2,990 quote 0.05 -0.02 11.00 0.00 0.10 672.00
quote 324.97 0.00 0.00 350.70 351.60 1.00 2,995 quote 0.05 -0.05 18.00 0.00 0.10 1,224
quote 327.79 0.00 0.00 345.80 346.60 580.00 3,000 quote 0.05 -0.05 112.00 0.05 0.10 5,742
quote 322.77 0.00 0.00 340.80 341.60 15.00 3,005 quote 0.05 -0.05 8.00 0.00 0.10 340.00
quote 315.82 0.00 0.00 335.80 336.60 23.00 3,010 quote 0.05 -0.10 342.00 0.05 0.10 620.00
quote 307.09 0.00 0.00 330.80 331.60 8.00 3,015 quote 0.10 0.03 11.00 0.00 0.10 705.00
quote 305.79 0.00 0.00 325.80 326.60 32.00 3,020 quote 0.05 -0.05 73.00 0.05 0.10 697.00
quote 276.79 0.00 0.00 320.80 321.60 164.00 3,025 quote 0.07 -0.01 32.00 0.05 0.10 1,017
quote 294.37 0.00 0.00 315.80 316.60 42.00 3,030 quote 0.10 -0.02 12.00 0.00 0.10 760.00
quote 166.00 0.00 0.00 310.80 311.60 2.00 3,035 quote 0.07 -0.03 15.00 0.00 0.10 640.00
quote 286.90 30.75 11.00 305.80 306.60 21.00 3,040 quote 0.07 -0.03 20.00 0.05 0.10 544.00
quote 0.00 0.00 0.00 300.80 301.60 3,045 quote 0.10 0.00 0.00 0.05 0.10 283.00
quote 276.90 2.56 18.00 295.80 296.60 372.00 3,050 quote 0.10 0.00 1,428 0.05 0.10 3,973
quote 275.45 43.36 7.00 290.80 291.60 10.00 3,055 quote 0.05 -0.05 4.00 0.05 0.15 372.00
quote 244.00 0.00 0.00 285.80 286.60 42.00 3,060 quote 0.07 -0.03 117.00 0.05 0.15 758.00
quote 197.63 0.00 0.00 280.80 281.60 57.00 3,065 quote 0.10 -0.09 34.00 0.05 0.10 374.00
quote 231.63 0.00 0.00 275.80 276.60 53.00 3,070 quote 0.07 -0.05 20.00 0.05 0.10 639.00
quote 252.02 0.00 0.00 270.80 271.60 359.00 3,075 quote 0.10 -0.05 1,039 0.05 0.15 2,732
quote 246.76 33.56 21.00 265.80 266.60 339.00 3,080 quote 0.10 -0.05 10.00 0.05 0.15 493.00
quote 162.98 0.00 0.00 260.80 261.60 16.00 3,085 quote 0.15 0.03 45.00 0.05 0.15 2,715
quote 239.93 7.14 11.00 255.70 256.60 729.00 3,090 quote 0.10 -0.05 74.00 0.10 0.15 1,239
quote 207.05 0.00 0.00 250.70 251.60 25.00 3,095 quote 0.12 -0.03 3.00 0.10 0.15 441.00
quote 226.76 24.32 20.00 245.70 246.70 347.00 3,100 quote 0.15 0.00 107.00 0.10 0.15 8,580
quote 206.00 0.00 4.00 240.70 241.70 32.00 3,105 quote 0.20 0.05 61.00 0.10 0.15 289.00
quote 214.64 0.00 0.00 235.80 236.70 63.00 3,110 quote 0.11 -0.04 17.00 0.10 0.20 256.00
quote 209.66 0.00 0.00 230.80 231.70 52.00 3,115 quote 0.12 -0.08 117.00 0.10 0.15 520.00
quote 201.00 -7.80 5.00 225.90 226.70 108.00 3,120 quote 0.17 0.00 113.00 0.10 0.20 948.00
quote 209.22 44.13 2.00 221.00 221.60 676.00 3,125 quote 0.15 -0.05 146.00 0.10 0.20 1,336
quote 216.96 18.25 34.00 215.90 216.70 264.00 3,130 quote 0.12 -0.18 97.00 0.10 0.20 581.00
quote 212.04 52.55 24.00 210.90 211.70 56.00 3,135 quote 0.14 -0.11 70.00 0.15 0.20 1,794
quote 182.61 -3.14 10.00 205.90 206.70 116.00 3,140 quote 0.17 -0.10 58.00 0.15 0.20 1,613
quote 158.30 0.00 0.00 200.90 201.70 83.00 3,145 quote 0.24 0.04 62.00 0.15 0.20 452.00
quote 172.60 0.96 24.00 196.00 196.60 2,216 3,150 quote 0.17 -0.13 878.00 0.15 0.20 8,629
quote 170.32 0.00 0.00 190.80 191.70 41.00 3,155 quote 0.20 -0.07 37.00 0.15 0.25 347.00
quote 162.60 -2.77 20.00 185.80 186.70 314.00 3,160 quote 0.25 -0.05 140.00 0.20 0.25 630.00
quote 161.85 0.00 0.00 180.90 181.80 103.00 3,165 quote 0.20 -0.12 54.00 0.20 0.25 1,040
quote 169.70 15.08 8.00 175.90 176.80 402.00 3,170 quote 0.22 -0.13 555.00 0.20 0.25 4,090
quote 170.59 19.64 101.00 171.10 171.70 1,763 3,175 quote 0.25 -0.10 787.00 0.20 0.30 2,330
quote 141.50 -5.66 1.00 166.00 166.80 270.00 3,180 quote 0.25 -0.15 568.00 0.25 0.30 1,168
quote 141.99 0.00 0.00 161.00 161.80 211.00 3,185 quote 0.26 -0.19 87.00 0.25 0.35 582.00
quote 136.90 0.00 0.00 156.00 156.80 592.00 3,190 quote 0.35 -0.20 290.00 0.25 0.35 743.00
quote 132.80 0.00 0.00 150.90 151.80 161.00 3,195 quote 0.30 -0.25 454.00 0.30 0.35 1,664
quote 145.86 18.62 88.00 146.20 146.80 3,244 3,200 quote 0.35 -0.25 2,836 0.30 0.40 6,530
quote 140.81 20.99 2.00 141.10 141.90 155.00 3,205 quote 0.37 -0.28 589.00 0.35 0.40 4,590
quote 135.27 17.27 24.00 136.10 136.90 523.00 3,210 quote 0.35 -0.35 354.00 0.35 0.40 3,122
quote 131.71 24.87 30.00 131.10 131.90 408.00 3,215 quote 0.40 -0.50 533.00 0.40 0.45 802.00
quote 109.75 7.75 84.00 126.20 127.00 521.00 3,220 quote 0.50 -0.50 3,897 0.45 0.50 1,959
quote 120.92 19.22 47.00 121.30 122.00 2,808 3,225 quote 0.45 -0.63 2,467 0.45 0.50 3,946
quote 116.94 19.34 36.00 116.10 117.00 923.00 3,230 quote 0.55 -0.55 1,489 0.50 0.55 1,280
quote 111.77 21.77 14.00 111.30 112.10 249.00 3,235 quote 0.55 -0.78 1,005 0.55 0.60 1,092
quote 107.19 24.89 42.00 106.20 107.10 570.00 3,240 quote 0.55 -0.80 1,691 0.60 0.65 1,713
quote 102.70 20.63 64.00 101.40 102.20 569.00 3,245 quote 0.64 -0.87 1,564 0.65 0.70 486.00
quote 100.55 25.03 189.00 96.50 97.10 5,853 3,250 quote 0.72 -1.30 3,867 0.70 0.75 8,346
quote 91.41 18.46 32.00 91.40 92.30 713.00 3,255 quote 0.80 -1.19 7,450 0.80 0.85 3,355
quote 87.15 24.37 104.00 86.60 87.40 1,268 3,260 quote 0.90 -1.32 3,968 0.85 0.95 2,070
quote 81.61 20.01 109.00 81.70 82.50 573.00 3,265 quote 1.00 -1.65 1,727 0.95 1.05 3,321
quote 77.40 17.72 139.00 76.80 77.50 1,895 3,270 quote 1.15 -2.37 2,552 1.05 1.15 2,985
quote 72.53 17.20 117.00 72.10 72.70 3,589 3,275 quote 1.25 -2.92 1,664 1.20 1.30 1,965
quote 67.09 16.47 139.00 67.10 67.80 2,525 3,280 quote 1.46 -3.31 2,681 1.35 1.45 1,807
quote 62.63 14.83 180.00 62.30 63.10 1,457 3,285 quote 1.62 -3.48 1,363 1.55 1.65 1,310
quote 56.83 13.84 147.00 57.70 58.20 577.00 3,290 quote 1.90 -4.00 3,852 1.75 1.90 1,415
quote 52.89 14.69 146.00 53.10 53.40 2,150 3,295 quote 2.28 -4.02 1,548 2.10 2.20 920.00
quote 51.00 18.67 2,217 48.40 48.70 7,782 3,300 quote 2.50 -5.50 7,164 2.45 2.55 6,231
quote 44.90 13.50 134.00 43.90 44.30 402.00 3,305 quote 3.10 -5.90 3,183 2.90 3.00 2,333
quote 39.08 13.28 592.00 39.40 39.80 3,837 3,310 quote 3.60 -6.82 2,187 3.40 3.60 704.00
quote 34.40 12.20 423.00 35.10 35.40 1,672 3,315 quote 4.50 -7.57 1,346 4.10 4.30 620.00
quote 31.50 13.82 1,266 31.00 31.30 1,341 3,320 quote 5.30 -8.22 2,138 4.90 5.10 657.00
quote 26.32 11.32 2,733 27.00 27.30 8,450 3,325 quote 6.20 -10.42 3,335 5.90 6.10 1,044
quote 22.37 10.02 2,945 23.20 23.60 2,147 3,330 quote 7.70 -9.45 3,709 7.10 7.40 1,365
quote 19.19 9.09 1,787 19.70 20.00 3,169 3,335 quote 8.75 -11.38 2,867 8.60 8.80 852.00
quote 15.84 7.65 2,537 16.40 16.70 1,942 3,340 quote 10.55 -12.91 4,732 10.30 10.60 669.00
quote 13.11 6.31 2,408 13.50 13.80 1,293 3,345 quote 12.50 -13.52 2,774 12.30 12.60 39.00
3,348 Current price as of 8/06/2020 03:42:50 PM
quote 10.95 6.15 8,944 10.90 11.10 7,740 3,350 quote 15.20 -15.90 2,441 14.70 15.00 452.00
quote 8.65 4.82 2,244 8.70 8.80 3,394 3,355 quote 18.13 -15.02 552.00 17.40 17.70 43.00
quote 6.80 3.95 4,341 6.70 6.90 2,813 3,360 quote 21.60 -14.70 469.00 20.50 20.80 157.00
quote 5.30 3.07 1,785 5.20 5.30 1,210 3,365 quote 22.30 -18.44 79.00 23.90 24.30 12.00
quote 4.00 2.30 3,340 3.90 4.10 1,417 3,370 quote 26.00 -19.60 46.00 27.60 28.00 33.00
quote 3.03 1.51 4,526 2.95 3.10 5,472 3,375 quote 32.50 -18.70 14.00 31.60 32.00 33.00
quote 2.23 1.18 2,867 2.20 2.30 1,145 3,380 quote 33.00 -22.55 57.00 35.90 36.30 19.00
quote 1.60 0.89 2,682 1.60 1.70 1,125 3,385 quote 37.78 -21.79 75.00 40.30 40.70 169.00
quote 1.20 0.63 4,717 1.15 1.25 3,611 3,390 quote 42.20 -21.85 336.00 44.70 45.50 1,517
quote 0.90 0.53 1,463 0.85 0.90 815.00 3,395 quote 46.16 -22.69 235.00 49.40 50.20 1,502
quote 0.70 0.40 3,203 0.60 0.75 5,106 3,400 quote 55.80 -20.51 10.00 54.20 55.00 54.00
quote 0.55 0.30 874.00 0.50 0.60 659.00 3,405 quote 0.00 0.00 0.00 59.00 59.90
quote 0.40 0.25 1,005 0.40 0.45 3,253 3,410 quote 86.51 0.00 0.00 63.90 64.80 47.00
quote 0.35 0.20 509.00 0.30 0.35 2,481 3,415 quote 72.54 -51.97 2.00 68.80 69.70 3.00
quote 0.25 0.15 801.00 0.25 0.30 557.00 3,420 quote 91.00 -4.90 5.00 73.80 74.70 4.00
quote 0.25 0.15 684.00 0.20 0.25 706.00 3,425 quote 82.10 -17.35 2.00 78.80 79.60 10.00
quote 0.20 0.10 1,010 0.15 0.25 1,614 3,430 quote 103.30 0.00 0.00 83.70 84.50 9.00
quote 0.17 0.10 1,570 0.10 0.20 2,672 3,435 quote 169.20 0.00 0.00 88.60 89.60 2.00
quote 0.14 0.07 1,401 0.10 0.15 98.00 3,440 quote 0.00 0.00 0.00 93.60 94.50
quote 0.13 0.06 205.00 0.10 0.15 52.00 3,445 quote 0.00 0.00 0.00 98.60 99.50
quote 0.10 0.05 2,477 0.10 0.15 6,428 3,450 quote 126.00 0.00 0.00 103.70 104.30 1.00
quote 0.10 0.05 150.00 0.05 0.10 46.00 3,455 quote 0.00 0.00 0.00 108.60 109.50
quote 0.07 0.02 192.00 0.05 0.10 348.00 3,460 quote 172.40 0.00 0.00 113.50 114.50 10.00
quote 0.07 0.02 96.00 0.05 0.10 196.00 3,465 quote 0.00 0.00 0.00 118.50 119.40
quote 0.05 0.00 403.00 0.05 0.10 283.00 3,470 quote 0.00 0.00 0.00 123.50 124.40
quote 0.05 -0.02 2.00 0.05 0.10 1,430 3,475 quote 150.26 0.00 2.00 128.60 129.30
quote 0.05 0.00 98.00 0.05 0.10 264.00 3,480 quote 155.24 0.00 2.00 133.50 134.40
quote 0.05 0.00 14.00 0.00 0.10 12.00 3,485 quote 0.00 0.00 0.00 138.50 139.40
quote 0.05 -0.01 6.00 0.00 0.10 7.00 3,490 quote 0.00 0.00 0.00 143.50 144.40
quote 0.05 0.00 32.00 0.05 0.10 35.00 3,495 quote 0.00 0.00 0.00 148.50 149.40
quote 0.05 0.00 5.00 0.00 0.05 528.00 3,500 quote 149.50 -56.50 100.00 153.60 154.30 3.00
quote 0.07 0.00 0.00 0.00 0.05 2.00 3,510 quote 0.00 0.00 0.00 163.50 164.40
quote 0.05 0.00 0.00 0.00 0.05 86.00 3,520 quote 0.00 0.00 0.00 173.50 174.30
quote 0.05 0.00 0.00 0.00 0.05 1,298 3,525 quote 0.00 0.00 0.00 178.50 179.30
quote 0.05 0.00 760.00 0.00 0.05 881.00 3,550 quote 0.00 0.00 0.00 203.50 204.30
quote 0.10 0.00 0.00 0.00 0.05 35.00 3,575 quote 0.00 0.00 0.00 228.50 229.30
quote 0.05 0.00 0.00 0.00 0.05 3,822 3,600 quote 0.00 0.00 0.00 253.00 254.60
quote 0.05 0.00 0.00 0.00 0.05 182.00 3,650 quote 0.00 0.00 0.00 303.00 304.60
quote 0.05 0.00 0.00 0.00 0.05 877.00 3,700 quote 0.00 0.00 0.00 353.00 354.60
quote 0.05 0.00 0.00 0.00 0.05 350.00 3,750 quote 0.00 0.00 0.00 402.90 404.60
quote 0.05 0.00 0.00 0.00 0.05 248.00 3,800 quote 0.00 0.00 0.00 452.80 454.70
quote 0.05 0.00 0.00 0.00 0.05 105.00 3,900 quote 0.00 0.00 0.00 552.80 554.70
quote 0.20 0.00 0.00 0.00 0.05 30.00 4,000 quote 0.00 0.00 0.00 652.80 654.70
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 752.80 754.70
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 852.70 854.60
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 952.80 954.60
quote 0.10 0.00 0.00 0.00 0.05 20.00 4,400 quote 0.00 0.00 0.00 1,053 1,055
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,153 1,155
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,253 1,255
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,353 1,355
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,453 1,455
quote 0.05 0.00 1.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,553 1,555
CALLS PUTS
Expires August 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 2,545 2,547 800.00 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 2,445 2,447 900.00 quote 0.05 0.00 0.00 0.00 0.05 240.00
quote 0.00 0.00 0.00 2,345 2,347 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,245 2,247 1,100 quote 0.08 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 2,145 2,147 1,200 quote 0.05 0.00 0.00 0.00 0.05 74.00
quote 0.00 0.00 0.00 2,045 2,047 1,300 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 1,945 1,947 1,400 quote 0.05 0.00 0.00 0.00 0.05 30.00
quote 0.00 0.00 0.00 1,845 1,847 1,500 quote 0.35 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 1,745 1,747 1,600 quote 0.12 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 1,645 1,647 1,700 quote 0.05 0.00 0.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 1,545 1,547 1,800 quote 0.05 0.00 0.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 1,445 1,447 1,900 quote 0.05 0.00 0.00 0.00 0.05 92.00
quote 0.00 0.00 0.00 1,345 1,347 2,000 quote 0.05 0.00 0.00 0.00 0.05 1,639
quote 0.00 0.00 0.00 1,245 1,247 2,100 quote 0.10 0.00 0.00 0.00 0.05 3,212
quote 0.00 0.00 0.00 1,145 1,147 2,200 quote 0.05 0.00 0.00 0.00 0.05 2,292
quote 0.00 0.00 0.00 1,045 1,047 2,300 quote 0.05 0.00 0.00 0.00 0.05 784.00
quote 0.00 0.00 0.00 945.20 947.20 2,400 quote 0.05 0.00 0.00 0.00 0.05 1,607
quote 0.00 0.00 0.00 895.20 897.20 2,450 quote 0.05 0.00 0.00 0.00 0.05 958.00
quote 0.00 0.00 0.00 845.20 847.20 2,500 quote 0.05 0.00 0.00 0.00 0.05 3,053
quote 0.00 0.00 0.00 820.20 822.20 2,525 quote 0.10 0.00 0.00 0.00 0.05 118.00
quote 0.00 0.00 0.00 795.20 797.20 2,550 quote 0.05 0.00 0.00 0.00 0.05 674.00
quote 0.00 0.00 0.00 770.20 772.20 2,575 quote 0.15 0.00 0.00 0.00 0.05 187.00
quote 0.00 0.00 0.00 745.20 747.20 2,600 quote 0.05 0.00 0.00 0.00 0.05 474.00
quote 670.10 0.00 0.00 720.20 722.20 4.00 2,625 quote 0.05 0.00 0.00 0.00 0.05 146.00
quote 0.00 0.00 0.00 695.20 697.20 2,650 quote 0.05 0.00 2.00 0.00 0.10 227.00
quote 504.40 0.00 0.00 670.20 672.20 1.00 2,675 quote 0.05 -0.10 11.00 0.00 0.10 5,666
quote 594.98 0.00 0.00 645.20 647.20 1.00 2,700 quote 0.05 0.00 3.00 0.00 0.10 272.00
quote 0.00 0.00 0.00 620.20 622.20 2,725 quote 0.20 0.00 0.00 0.00 0.10 246.00
quote 0.00 0.00 0.00 595.20 597.20 2,750 quote 0.15 0.00 0.00 0.05 0.10 505.00
quote 0.00 0.00 0.00 575.20 577.20 2,770 quote 0.10 0.00 0.00 0.00 0.10 8.00
quote 0.00 0.00 0.00 570.20 572.20 2,775 quote 0.10 0.00 0.00 0.05 0.10 429.00
quote 0.00 0.00 0.00 565.20 567.20 2,780 quote 0.00 0.00 0.00 0.05 0.10
quote 0.00 0.00 0.00 555.20 557.20 2,790 quote 0.10 0.00 0.00 0.05 0.10 34.00
quote 409.90 0.00 0.00 545.20 547.20 2.00 2,800 quote 0.10 0.00 0.00 0.05 0.10 155.00
quote 0.00 0.00 0.00 535.20 537.20 2,810 quote 0.10 0.00 0.00 0.05 0.10 17.00
quote 0.00 0.00 0.00 525.30 527.20 2,820 quote 0.00 0.00 0.00 0.05 0.10
quote 0.00 0.00 0.00 520.20 522.20 2,825 quote 0.30 0.00 0.00 0.05 0.10 80.00
quote 464.13 0.00 0.00 515.30 517.20 6.00 2,830 quote 0.10 0.00 0.00 0.05 0.10 291.00
quote 0.00 0.00 0.00 505.20 507.20 2,840 quote 0.10 0.00 1.00 0.05 0.10 13.00
quote 444.23 0.00 0.00 495.30 497.20 17.00 2,850 quote 0.10 -0.07 6,000 0.05 0.10 304.00
quote 434.48 0.00 0.00 485.20 487.20 6.00 2,860 quote 0.55 0.00 0.00 0.05 0.15 14.00
quote 0.00 0.00 0.00 475.20 477.20 2,870 quote 0.10 -0.25 1.00 0.05 0.15 38.00
quote 415.00 0.00 0.00 470.30 472.30 2.00 2,875 quote 0.10 -0.10 1.00 0.05 0.15 167.00
quote 0.00 0.00 0.00 465.30 467.30 2,880 quote 0.20 0.00 0.00 0.05 0.15 39.00
quote 0.00 0.00 0.00 455.30 457.30 2,890 quote 0.45 0.00 0.00 0.05 0.15 51.00
quote 394.92 0.00 0.00 445.30 447.30 23.00 2,900 quote 0.05 -0.20 1.00 0.05 0.15 499.00
quote 385.40 0.00 0.00 435.30 437.30 23.00 2,910 quote 0.15 0.00 0.00 0.10 0.15 57.00
quote 0.00 0.00 0.00 425.40 427.10 2,920 quote 0.61 0.00 0.00 0.10 0.15 56.00
quote 365.00 0.00 0.00 420.40 422.10 3.00 2,925 quote 0.26 0.00 0.00 0.10 0.20 52.00
quote 365.00 0.00 0.00 415.40 417.10 7.00 2,930 quote 0.35 0.00 0.00 0.10 0.20 17.00
quote 0.00 0.00 0.00 405.40 407.10 2,940 quote 0.20 -0.30 80.00 0.10 0.20 89.00
quote 287.97 0.00 0.00 395.40 397.10 8.00 2,950 quote 0.20 -0.02 70.00 0.10 0.20 463.00
quote 249.70 0.00 0.00 385.40 387.10 1.00 2,960 quote 0.54 0.00 0.00 0.10 0.20 160.00
quote 325.47 0.00 0.00 375.50 377.10 21.00 2,970 quote 0.17 0.02 5.00 0.10 0.20 121.00
quote 325.30 0.00 0.00 370.50 372.20 54.00 2,975 quote 0.40 0.00 0.00 0.15 0.20 600.00
quote 244.63 0.00 0.00 365.50 367.20 2.00 2,980 quote 0.25 0.00 0.00 0.15 0.20 172.00
quote 335.81 0.00 0.00 355.50 357.20 7.00 2,990 quote 0.25 -0.25 90.00 0.15 0.25 180.00
quote 328.10 3.98 3.00 345.50 347.20 248.00 3,000 quote 0.17 -0.08 2.00 0.15 0.25 4,496
quote 292.10 0.00 0.00 340.50 342.20 30.00 3,005 quote 0.20 -0.10 1.00 0.15 0.25 567.00
quote 315.84 0.00 0.00 335.50 337.20 60.00 3,010 quote 0.20 0.00 0.00 0.15 0.20 89.00
quote 224.20 0.00 0.00 330.50 332.20 1.00 3,015 quote 0.25 0.00 3.00 0.15 0.25 170.00
quote 302.77 -3.09 1.00 325.50 327.20 55.00 3,020 quote 0.25 -0.02 7.00 0.20 0.25 179.00
quote 270.40 0.00 0.00 320.50 322.20 61.00 3,025 quote 0.26 -0.09 15.00 0.20 0.25 160.00
quote 294.49 0.00 0.00 315.50 317.20 4.00 3,030 quote 0.25 -0.45 1.00 0.20 0.25 222.00
quote 208.00 0.00 0.00 310.50 312.20 23.00 3,035 quote 0.25 -0.55 33.00 0.20 0.30 61.00
quote 253.65 0.00 0.00 305.50 307.20 8.00 3,040 quote 0.22 -0.15 6.00 0.20 0.30 69.00
quote 248.75 0.00 0.00 300.60 302.20 10.00 3,045 quote 0.29 -0.18 3.00 0.20 0.30 36.00
quote 268.86 -5.70 2.00 295.60 297.30 140.00 3,050 quote 0.32 -0.43 123.00 0.25 0.30 9,084
quote 187.84 0.00 0.00 290.60 292.30 7.00 3,055 quote 0.45 0.00 0.00 0.25 0.30 18.00
quote 244.40 0.00 0.00 285.60 287.30 42.00 3,060 quote 0.35 0.00 2.00 0.25 0.30 821.00
quote 183.80 0.00 0.00 280.60 282.30 4.00 3,065 quote 0.30 -0.23 1.00 0.25 0.35 171.00
quote 228.14 0.00 0.00 275.60 277.30 4.00 3,070 quote 0.40 -0.15 2.00 0.25 0.35 95.00
quote 252.32 0.00 0.00 270.60 272.40 96.00 3,075 quote 0.40 0.00 46.00 0.30 0.35 3,516
quote 243.60 26.65 3.00 265.60 267.40 35.00 3,080 quote 0.46 -0.06 6.00 0.30 0.35 188.00
quote 203.33 0.00 0.00 260.60 262.30 7.00 3,085 quote 0.37 -0.13 10.00 0.30 0.40 53.00
quote 235.00 25.08 10.00 255.70 257.30 28.00 3,090 quote 0.33 -0.12 11.00 0.30 0.40 126.00
quote 130.70 0.00 0.00 250.70 252.40 13.00 3,095 quote 0.35 -1.05 14.00 0.35 0.40 65.00
quote 228.70 21.94 1.00 245.70 247.40 216.00 3,100 quote 0.35 -0.12 33.00 0.35 0.45 5,824
quote 190.30 0.00 0.00 240.70 242.40 2.00 3,105 quote 0.58 -0.17 10.00 0.35 0.45 1,651
quote 191.55 0.00 0.00 235.70 237.40 124.00 3,110 quote 0.62 0.00 10.00 0.40 0.50 259.00
quote 186.65 0.00 0.00 230.70 232.50 21.00 3,115 quote 0.60 -0.20 9.00 0.40 0.50 285.00
quote 116.80 0.00 0.00 225.80 227.40 98.00 3,120 quote 0.48 -0.30 8.00 0.45 0.55 548.00
quote 215.35 49.16 21.00 220.80 222.50 121.00 3,125 quote 0.45 -0.15 113.00 0.45 0.55 495.00
quote 195.30 68.71 10.00 215.80 217.60 59.00 3,130 quote 0.50 -0.20 4.00 0.50 0.55 85.00
quote 108.90 0.00 0.00 210.80 212.60 11.00 3,135 quote 0.55 -0.35 2.00 0.50 0.60 49.00
quote 154.09 0.00 0.00 205.90 207.60 39.00 3,140 quote 0.65 -0.35 10.00 0.55 0.65 138.00
quote 182.20 70.35 2.00 200.90 202.60 2.00 3,145 quote 0.60 -0.50 1.00 0.55 0.65 153.00
quote 177.20 3.40 17.00 195.90 197.70 148.00 3,150 quote 0.58 -0.22 35.00 0.60 0.70 2,223
quote 148.25 0.00 0.00 191.00 192.70 1.00 3,155 quote 0.90 -2.12 33.00 0.60 0.70 51.00
quote 167.92 27.46 3.00 186.00 187.70 35.00 3,160 quote 1.00 -0.05 6.00 0.65 0.75 394.00
quote 131.76 0.00 0.00 181.00 182.80 1.00 3,165 quote 0.70 -0.41 6.00 0.70 0.80 131.00
quote 130.07 0.00 0.00 176.10 177.70 91.00 3,170 quote 0.75 -0.25 21.00 0.70 0.85 819.00
quote 158.97 7.37 96.00 171.10 172.90 1,229 3,175 quote 0.76 -0.49 48.00 0.75 0.85 531.00
quote 145.48 0.00 0.00 166.20 167.80 128.00 3,180 quote 0.85 -0.37 120.00 0.80 0.90 789.00
quote 116.80 0.00 0.00 161.20 163.00 54.00 3,185 quote 1.40 0.10 60.00 0.85 0.95 147.00
quote 133.18 0.00 0.00 156.30 157.90 152.00 3,190 quote 0.97 -0.55 231.00 0.90 1.00 191.00
quote 107.49 0.00 0.00 151.30 153.10 44.00 3,195 quote 0.99 -0.51 85.00 0.95 1.10 371.00
quote 146.90 18.76 27.00 146.40 148.00 1,129 3,200 quote 1.02 -0.63 502.00 1.00 1.15 1,744
quote 89.40 0.00 0.00 141.50 143.20 77.00 3,205 quote 1.17 -0.55 37.00 1.10 1.20 161.00
quote 122.74 5.72 10.00 136.60 138.30 153.00 3,210 quote 1.25 -0.75 219.00 1.15 1.30 362.00
quote 114.33 21.57 8.00 131.60 133.40 27.00 3,215 quote 1.27 -1.07 73.00 1.25 1.40 256.00
quote 127.66 16.17 4.00 126.70 128.50 478.00 3,220 quote 1.42 -0.96 88.00 1.35 1.45 639.00
quote 121.92 18.65 61.00 121.80 123.60 531.00 3,225 quote 1.60 -1.14 480.00 1.45 1.55 2,243
quote 105.72 9.00 9.00 116.90 118.70 448.00 3,230 quote 1.60 -1.77 79.00 1.55 1.70 782.00
quote 77.54 0.00 0.00 112.10 113.70 83.00 3,235 quote 1.65 -1.27 82.00 1.70 1.80 411.00
quote 108.04 19.79 6.00 107.20 108.90 210.00 3,240 quote 1.77 -1.63 173.00 1.80 1.95 518.00
quote 104.10 19.81 54.00 102.60 103.50 1,085 3,245 quote 2.14 -1.86 74.00 2.00 2.15 517.00
quote 101.90 23.98 132.00 97.90 98.70 1,718 3,250 quote 2.32 -1.77 2,340 2.15 2.30 5,158
quote 87.84 10.22 102.00 93.10 93.90 153.00 3,255 quote 2.47 -2.23 188.00 2.35 2.50 661.00
quote 72.90 1.93 6.00 88.20 89.10 130.00 3,260 quote 2.53 -2.30 308.00 2.60 2.75 510.00
quote 78.20 11.90 101.00 83.60 84.40 153.00 3,265 quote 3.00 -2.75 135.00 2.85 3.00 322.00
quote 82.06 19.25 235.00 79.10 79.50 381.00 3,270 quote 2.99 -3.91 262.00 3.10 3.30 639.00
quote 73.82 15.31 70.00 74.40 74.90 1,202 3,275 quote 3.46 -4.44 124.00 3.50 3.70 623.00
quote 69.82 19.46 47.00 69.80 70.20 259.00 3,280 quote 3.70 -4.20 504.00 3.90 4.10 370.00
quote 65.27 17.35 12.00 65.30 65.70 950.00 3,285 quote 4.50 -4.00 192.00 4.30 4.50 693.00
quote 60.03 17.28 122.00 60.80 61.20 284.00 3,290 quote 5.10 -4.04 691.00 4.80 5.00 368.00
quote 56.19 17.79 65.00 56.30 56.80 446.00 3,295 quote 5.11 -5.51 205.00 5.40 5.60 378.00
quote 54.40 17.11 526.00 52.00 52.40 3,295 3,300 quote 6.00 -6.20 1,048 6.00 6.30 2,354
quote 42.74 8.27 15.00 47.80 48.20 147.00 3,305 quote 6.63 -8.17 427.00 6.80 7.00 331.00
quote 43.28 10.92 98.00 43.60 43.90 572.00 3,310 quote 7.26 -9.47 264.00 7.60 7.90 208.00
quote 38.48 13.60 45.00 39.60 40.00 152.00 3,315 quote 9.20 -6.89 130.00 8.60 8.80 116.00
quote 35.42 13.42 359.00 35.70 36.10 2,111 3,320 quote 9.73 -9.77 427.00 9.70 9.90 192.00
quote 31.67 10.16 703.00 31.90 32.20 1,564 3,325 quote 10.96 -9.14 169.00 10.90 11.20 1,253
quote 29.83 11.23 398.00 28.30 28.70 1,078 3,330 quote 12.20 -10.80 615.00 12.30 12.60 877.00
quote 24.49 7.29 202.00 25.00 25.30 556.00 3,335 quote 13.10 -12.40 1,358 13.90 14.20 375.00
quote 23.71 9.89 538.00 21.80 22.10 558.00 3,340 quote 16.10 -11.35 1,340 15.70 16.00 279.00
quote 20.88 9.33 232.00 18.80 19.20 468.00 3,345 quote 18.70 -14.20 1,686 17.80 18.10 15.00
3,348 Current price as of 8/06/2020 03:42:50 PM
quote 15.81 6.01 569.00 16.10 16.50 3,364 3,350 quote 20.86 -15.64 1,149 20.10 20.40 114.00
quote 15.43 7.63 450.00 13.70 14.00 1,628 3,355 quote 23.40 -12.70 272.00 22.60 22.90 19.00
quote 11.34 5.25 1,431 11.50 11.80 5,039 3,360 quote 23.80 -17.30 348.00 25.40 25.80 10.00
quote 10.15 5.16 286.00 9.60 9.90 3,932 3,365 quote 28.53 -16.27 92.00 28.50 28.90 7.00
quote 7.74 3.04 389.00 7.90 8.20 438.00 3,370 quote 29.90 -18.20 61.00 31.80 32.20 11.00
quote 6.88 3.07 907.00 6.50 6.70 2,002 3,375 quote 35.60 -22.70 25.00 35.30 35.70 10.00
quote 5.60 3.00 443.00 5.20 5.50 438.00 3,380 quote 45.30 -13.62 4.00 39.10 39.50 15.00
quote 4.23 1.70 183.00 4.20 4.40 374.00 3,385 quote 61.30 0.00 0.00 43.00 43.40 3.00
quote 4.15 2.18 230.00 3.30 3.50 394.00 3,390 quote 44.36 -25.84 10.00 47.10 47.50 35.00
quote 2.20 1.07 1,722 2.10 2.25 2,681 3,400 quote 55.40 -113.63 30.00 55.90 56.30 8.00
quote 1.47 0.78 172.00 1.25 1.40 463.00 3,410 quote 65.00 0.00 9.00 64.90 65.80
quote 0.80 0.26 66.00 0.80 0.90 339.00 3,420 quote 102.73 -18.84 2.00 73.90 75.60 15.00
quote 0.75 0.34 117.00 0.65 0.75 202.00 3,425 quote 127.71 0.00 0.00 78.60 80.40 15.00
quote 0.55 0.20 25.00 0.50 0.60 121.00 3,430 quote 0.00 0.00 0.00 83.50 85.30
quote 0.45 0.20 2.00 0.35 0.45 88.00 3,440 quote 139.48 0.00 0.00 93.30 95.10 5.00
quote 0.12 -0.03 1.00 0.20 0.35 101.00 3,450 quote 189.63 0.00 0.00 103.30 105.00 1.00
quote 0.20 0.10 30.00 0.15 0.25 365.00 3,460 quote 0.00 0.00 0.00 113.30 114.90
quote 0.07 -0.08 1.00 0.10 0.20 3.00 3,470 quote 0.00 0.00 0.00 123.10 124.90
quote 0.15 0.05 38.00 0.10 0.20 290.00 3,475 quote 213.48 0.00 0.00 128.20 129.80 1.00
quote 0.05 0.00 3.00 0.10 0.20 3,480 quote 0.00 0.00 0.00 133.10 134.80
quote 0.10 0.05 332.00 0.05 0.15 1,680 3,500 quote 0.00 0.00 0.00 153.00 154.70
quote 0.07 0.00 0.00 0.05 0.10 574.00 3,525 quote 0.00 0.00 0.00 178.00 179.70
quote 0.05 0.00 60.00 0.00 0.10 184.00 3,550 quote 0.00 0.00 0.00 202.90 204.60
quote 0.05 -0.35 101.00 0.00 0.05 3.00 3,575 quote 0.00 0.00 0.00 227.90 229.60
quote 0.10 0.00 0.00 0.00 0.05 48.00 3,600 quote 347.20 0.00 0.00 253.10 254.70 1.00
quote 0.05 0.00 0.00 0.00 0.05 9.00 3,650 quote 0.00 0.00 0.00 303.00 304.70
quote 0.10 0.00 0.00 0.00 0.05 25.00 3,700 quote 0.00 0.00 0.00 352.90 354.60
quote 0.05 0.00 0.00 0.00 0.05 312.00 3,800 quote 0.00 0.00 0.00 452.80 454.70
quote 0.00 0.00 0.00 0.00 0.05 3,900 quote 0.00 0.00 0.00 552.80 554.80
quote 0.00 0.00 0.00 0.00 0.05 4,000 quote 0.00 0.00 0.00 652.80 654.70
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 752.70 754.70
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 852.70 854.70
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 952.70 954.70
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 1,053 1,055
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,153 1,155
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,253 1,255
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,353 1,355
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,453 1,455
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,553 1,555
CALLS PUTS
Expires August 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2,545 2,547 800.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,445 2,447 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,345 2,347 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,245 2,247 1,100 quote 0.05 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 2,145 2,147 1,200 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 2,045 2,047 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,945 1,947 1,400 quote 0.10 0.00 0.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 1,845 1,847 1,500 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,745 1,747 1,600 quote 0.05 0.00 0.00 0.00 0.05 272.00
quote 0.00 0.00 0.00 1,645 1,647 1,700 quote 0.05 0.00 0.00 0.00 0.05 92.00
quote 0.00 0.00 0.00 1,545 1,547 1,800 quote 0.10 0.00 0.00 0.00 0.05 116.00
quote 0.00 0.00 0.00 1,445 1,447 1,900 quote 0.05 0.00 0.00 0.00 0.05 422.00
quote 0.00 0.00 0.00 1,345 1,347 2,000 quote 0.05 0.00 0.00 0.00 0.05 182.00
quote 0.00 0.00 0.00 1,245 1,247 2,100 quote 0.05 0.00 0.00 0.00 0.05 731.00
quote 0.00 0.00 0.00 1,195 1,197 2,150 quote 0.05 0.00 0.00 0.00 0.05 758.00
quote 1,017 0.00 0.00 1,145 1,147 1.00 2,200 quote 0.05 0.00 0.00 0.00 0.05 2,097
quote 0.00 0.00 0.00 1,095 1,097 2,250 quote 0.05 0.00 0.00 0.00 0.05 1,086
quote 0.00 0.00 0.00 1,045 1,047 2,300 quote 0.05 0.00 2.00 0.00 0.05 1,643
quote 0.00 0.00 0.00 994.70 996.70 2,350 quote 0.10 0.00 0.00 0.00 0.05 766.00
quote 0.00 0.00 0.00 944.70 946.70 2,400 quote 0.05 0.00 60.00 0.00 0.10 533.00
quote 0.00 0.00 0.00 894.70 896.70 2,450 quote 0.10 0.00 0.00 0.00 0.10 5,120
quote 0.00 0.00 0.00 844.70 846.70 2,500 quote 0.10 0.00 0.00 0.00 0.10 1,340
quote 0.00 0.00 0.00 819.80 821.70 2,525 quote 0.10 0.00 0.00 0.05 0.10 1,347
quote 0.00 0.00 0.00 794.80 796.70 2,550 quote 0.20 0.00 0.00 0.05 0.10 280.00
quote 0.00 0.00 0.00 769.80 771.80 2,575 quote 0.10 0.00 0.00 0.05 0.10 181.00
quote 0.00 0.00 0.00 744.80 746.80 2,600 quote 0.10 0.00 21.00 0.05 0.15 1,038
quote 0.00 0.00 0.00 719.80 721.80 2,625 quote 0.10 0.00 0.00 0.05 0.15 210.00
quote 0.00 0.00 0.00 694.80 696.80 2,650 quote 0.10 0.00 0.00 0.05 0.15 241.00
quote 0.00 0.00 0.00 669.80 671.80 2,675 quote 0.15 0.00 0.00 0.10 0.15 236.00
quote 594.96 0.00 0.00 644.80 646.80 2.00 2,700 quote 0.15 0.00 3.00 0.10 0.15 344.00
quote 0.00 0.00 0.00 619.80 621.80 2,725 quote 0.15 0.00 0.00 0.10 0.15 490.00
quote 512.51 0.00 0.00 594.90 596.90 27.00 2,750 quote 0.15 0.00 3.00 0.10 0.20 301.00
quote 0.00 0.00 0.00 574.90 576.90 2,770 quote 0.35 0.00 0.00 0.15 0.20 20.00
quote 447.45 0.00 0.00 569.90 571.90 66.00 2,775 quote 0.36 0.00 0.00 0.15 0.25 930.00
quote 0.00 0.00 0.00 564.90 566.90 2,780 quote 0.30 0.00 0.00 0.15 0.25 200.00
quote 0.00 0.00 0.00 554.90 556.90 2,790 quote 0.20 0.00 0.00 0.15 0.25 118.00
quote 525.39 0.00 0.00 544.90 546.90 609.00 2,800 quote 0.20 0.00 0.00 0.15 0.25 1,694
quote 515.56 0.00 0.00 534.90 536.90 74.00 2,810 quote 0.20 0.00 0.00 0.15 0.25 287.00
quote 0.00 0.00 0.00 524.90 526.90 2,820 quote 0.75 0.00 0.00 0.20 0.25 74.00
quote 441.67 0.00 0.00 519.90 521.90 1.00 2,825 quote 0.50 0.00 0.00 0.20 0.25 25.00
quote 428.92 0.00 0.00 514.90 516.90 50.00 2,830 quote 2.30 0.00 0.00 0.20 0.25 12.00
quote 426.54 0.00 0.00 504.90 506.90 3.00 2,840 quote 1.34 0.00 0.00 0.20 0.30 12.00
quote 0.00 0.00 0.00 495.00 496.90 2,850 quote 0.25 -0.05 3.00 0.20 0.30 353.00
quote 0.00 0.00 0.00 485.00 487.00 2,860 quote 0.30 -0.50 24.00 0.20 0.30 125.00
quote 0.00 0.00 0.00 474.90 477.00 2,870 quote 0.60 0.00 0.00 0.25 0.30 45.00
quote 394.51 0.00 0.00 469.90 472.00 2,875 quote 0.35 0.00 0.00 0.25 0.30 63.00
quote 0.00 0.00 0.00 464.90 467.00 2,880 quote 1.70 0.00 0.00 0.25 0.35 31.00
quote 348.11 0.00 0.00 455.00 457.00 2.00 2,890 quote 0.30 -0.35 6.00 0.25 0.35 302.00
quote 0.00 0.00 0.00 445.00 447.00 2,900 quote 0.37 0.02 278.00 0.25 0.35 780.00
quote 0.00 0.00 0.00 435.00 437.00 2,910 quote 1.35 0.00 0.00 0.30 0.35 58.00
quote 0.00 0.00 0.00 425.20 426.90 2,920 quote 0.34 -0.21 2.00 0.30 0.40 1,360
quote 0.00 0.00 0.00 420.20 421.90 2,925 quote 0.39 -0.14 2.00 0.30 0.40 91.00
quote 309.09 0.00 0.00 415.20 416.90 2.00 2,930 quote 0.90 0.00 0.00 0.30 0.40 117.00
quote 0.00 0.00 0.00 405.20 406.90 2,940 quote 0.60 0.00 0.00 0.30 0.45 365.00
quote 0.00 0.00 0.00 395.20 396.90 2,950 quote 0.35 -0.15 64.00 0.35 0.45 428.00
quote 0.00 0.00 0.00 385.30 387.00 2,960 quote 0.50 0.00 20.00 0.35 0.45 18.00
quote 0.00 0.00 0.00 375.30 377.00 2,970 quote 0.60 -0.52 167.00 0.40 0.50 55.00
quote 321.42 0.00 0.00 370.30 372.00 2.00 2,975 quote 0.60 0.00 0.00 0.40 0.50 133.00
quote 342.11 0.00 0.00 365.30 367.00 16.00 2,980 quote 0.75 0.00 0.00 0.40 0.50 45.00
quote 0.00 0.00 0.00 355.30 357.00 2,990 quote 0.65 0.05 90.00 0.45 0.55 291.00
quote 322.00 0.00 0.00 345.40 347.10 14.00 3,000 quote 0.65 -0.05 151.00 0.45 0.55 671.00
quote 235.00 0.00 0.00 340.40 342.20 1.00 3,005 quote 0.70 -0.05 180.00 0.50 0.60 115.00
quote 318.44 91.95 1.00 335.40 337.10 5.00 3,010 quote 0.70 0.05 80.00 0.50 0.60 347.00
quote 309.39 0.00 0.00 330.40 332.10 21.00 3,015 quote 0.75 0.10 100.00 0.50 0.60 106.00
quote 310.50 5.60 1.00 325.40 327.20 11.00 3,020 quote 0.75 0.10 80.00 0.55 0.65 352.00
quote 273.26 0.00 0.00 320.50 322.20 38.00 3,025 quote 0.75 -0.05 100.00 0.55 0.65 161.00
quote 300.51 92.10 2.00 315.50 317.30 2.00 3,030 quote 0.80 0.00 2.00 0.60 0.70 2,299
quote 0.00 0.00 0.00 310.50 312.20 3,035 quote 0.75 0.00 0.00 0.60 0.70 60.00
quote 0.00 0.00 0.00 305.50 307.30 3,040 quote 0.82 0.00 0.00 0.65 0.70 300.00
quote 0.00 0.00 0.00 300.60 302.20 3,045 quote 0.95 0.00 0.00 0.65 0.75 111.00
quote 274.43 0.00 0.00 295.60 297.40 3.00 3,050 quote 0.68 -0.19 2,345 0.65 0.75 2,208
quote 0.00 0.00 0.00 290.60 292.30 3,055 quote 1.00 0.00 0.00 0.70 0.80 8.00
quote 0.00 0.00 0.00 285.60 287.30 3,060 quote 0.78 -0.19 33.00 0.75 0.80 33.00
quote 0.00 0.00 0.00 280.70 282.50 3,065 quote 0.80 -0.25 10.00 0.75 0.85 41.00
quote 193.65 0.00 0.00 275.70 277.50 2.00 3,070 quote 0.85 -0.30 117.00 0.80 0.90 48.00
quote 163.94 0.00 0.00 270.70 272.40 61.00 3,075 quote 1.15 0.00 0.00 0.80 0.90 80.00
quote 156.90 0.00 0.00 265.80 267.60 1.00 3,080 quote 0.85 -0.35 11.00 0.85 0.95 113.00
quote 0.00 0.00 0.00 260.80 262.60 3,085 quote 0.90 -0.25 2.00 0.90 1.00 76.00
quote 149.80 0.00 0.00 255.80 257.50 1.00 3,090 quote 1.35 0.00 0.00 0.90 1.00 118.00
quote 152.50 0.00 0.00 250.90 252.70 1.00 3,095 quote 1.35 0.00 0.00 0.95 1.05 90.00
quote 220.49 0.00 0.00 245.90 247.60 102.00 3,100 quote 1.55 0.10 2.00 1.00 1.10 1,636
quote 186.89 0.00 0.00 241.00 242.80 9.00 3,105 quote 1.65 0.15 1.00 1.05 1.15 158.00
quote 182.21 0.00 0.00 236.00 237.80 85.00 3,110 quote 1.29 -0.26 1.00 1.10 1.20 189.00
quote 139.34 0.00 0.00 231.10 232.90 1.00 3,115 quote 1.45 -0.05 18.00 1.15 1.25 459.00
quote 206.11 0.00 0.00 226.10 227.90 20.00 3,120 quote 1.45 -0.25 1.00 1.20 1.30 380.00
quote 132.65 0.00 0.00 221.20 223.00 18.00 3,125 quote 1.30 -0.55 25.00 1.25 1.35 73.00
quote 191.81 0.00 0.00 216.20 217.90 17.00 3,130 quote 1.29 -0.63 25.00 1.30 1.40 379.00
quote 166.57 0.00 0.00 211.30 213.10 54.00 3,135 quote 1.70 -0.30 16.00 1.35 1.50 117.00
quote 160.86 0.00 0.00 206.40 208.00 16.00 3,140 quote 1.44 -0.61 7.00 1.40 1.55 278.00
quote 158.50 0.00 0.00 201.40 203.20 61.00 3,145 quote 2.34 0.00 0.00 1.50 1.60 304.00
quote 199.15 22.74 3.00 196.50 198.30 35.00 3,150 quote 1.55 -0.70 47.00 1.55 1.70 942.00
quote 170.34 0.00 0.00 191.60 193.40 13.00 3,155 quote 1.62 -0.88 3.00 1.65 1.80 98.00
quote 162.48 0.00 0.00 186.70 188.30 3.00 3,160 quote 2.72 -0.16 22.00 1.75 1.85 105.00
quote 90.80 0.00 0.00 181.80 183.40 2.00 3,165 quote 1.82 -1.18 2.00 1.85 1.95 160.00
quote 135.96 0.00 0.00 176.90 178.50 5.00 3,170 quote 2.15 -0.85 124.00 1.95 2.05 92.00
quote 129.40 0.00 0.00 172.00 173.60 7.00 3,175 quote 2.20 -1.00 4.00 2.05 2.20 133.00
quote 147.67 0.00 0.00 167.10 168.70 8.00 3,180 quote 2.17 -1.04 30.00 2.15 2.30 142.00
quote 85.60 0.00 0.00 162.20 164.00 22.00 3,185 quote 2.44 -1.16 72.00 2.30 2.45 79.00
quote 137.33 0.00 0.00 157.30 158.90 20.00 3,190 quote 2.55 -1.13 54.00 2.45 2.55 124.00
quote 87.35 0.00 0.00 152.80 153.70 13.00 3,195 quote 2.79 -1.01 79.00 2.60 2.70 138.00
quote 133.42 3.50 8.00 148.00 148.90 191.00 3,200 quote 2.84 -1.26 116.00 2.75 2.90 439.00
quote 101.47 0.00 0.00 143.20 144.10 23.00 3,205 quote 3.29 -1.29 11.00 2.95 3.10 203.00
quote 119.26 0.00 0.00 138.40 139.20 18.00 3,210 quote 3.35 -2.40 44.00 3.10 3.30 178.00
quote 95.30 0.00 0.00 133.60 134.40 15.00 3,215 quote 3.60 -1.60 61.00 3.30 3.50 342.00
quote 106.82 0.00 0.00 128.80 129.70 43.00 3,220 quote 3.60 -2.25 67.00 3.50 3.70 169.00
quote 106.19 0.00 0.00 124.00 124.90 129.00 3,225 quote 3.80 -2.45 645.00 3.80 4.00 396.00
quote 99.16 0.00 0.00 119.30 120.20 830.00 3,230 quote 4.30 -2.19 82.00 4.00 4.20 339.00
quote 93.60 0.00 0.00 114.90 115.30 81.00 3,235 quote 4.57 -3.25 41.00 4.30 4.50 229.00
quote 91.41 0.00 0.00 110.20 110.60 56.00 3,240 quote 5.27 -2.30 41.00 4.60 4.90 1,706
quote 106.96 20.60 4.00 105.50 105.90 35.00 3,245 quote 5.22 -3.20 133.00 5.00 5.20 164.00
quote 102.05 18.24 41.00 100.90 101.30 377.00 3,250 quote 5.50 -3.21 210.00 5.30 5.60 3,240
quote 63.03 0.00 0.00 96.30 96.70 208.00 3,255 quote 6.60 -3.02 1.00 5.80 6.00 114.00
quote 73.60 -1.00 1.00 91.70 92.20 252.00 3,260 quote 6.65 -3.52 140.00 6.20 6.40 162.00
quote 68.72 0.10 3.00 87.20 87.60 301.00 3,265 quote 7.80 -3.75 60.00 6.70 6.90 340.00
quote 83.16 17.46 25.00 82.70 83.20 121.00 3,270 quote 7.70 -4.25 366.00 7.20 7.40 195.00
quote 58.98 -4.10 105.00 78.30 78.70 1,207 3,275 quote 7.50 -5.35 124.00 7.80 8.00 297.00
quote 75.01 15.98 133.00 73.90 74.40 190.00 3,280 quote 8.10 -6.95 333.00 8.40 8.60 242.00
quote 70.38 13.46 26.00 69.60 70.00 152.00 3,285 quote 9.16 -6.39 13.00 9.00 9.30 40.00
quote 63.54 14.64 14.00 65.40 65.70 193.00 3,290 quote 10.07 -5.68 19.00 9.80 10.10 165.00
quote 61.93 15.83 24.00 61.20 61.50 65.00 3,295 quote 10.62 -8.28 87.00 10.60 10.90 91.00
quote 43.14 1.44 46.00 57.10 57.40 453.00 3,300 quote 11.08 -7.84 125.00 11.50 11.80 809.00
quote 53.50 14.03 62.00 53.10 53.50 70.00 3,305 quote 12.42 -7.38 37.00 12.50 12.80 20.00
quote 49.08 11.39 51.00 49.10 49.50 208.00 3,310 quote 15.37 -5.83 30.00 13.60 13.80 287.00
quote 37.10 2.66 37.00 45.30 45.70 55.00 3,315 quote 14.98 -8.11 61.00 14.70 15.00 145.00
quote 44.80 13.85 114.00 41.60 41.90 174.00 3,320 quote 16.54 -7.86 145.00 16.00 16.30 120.00
quote 41.10 12.40 87.00 38.00 38.40 2,402 3,325 quote 16.70 -10.60 208.00 17.40 17.70 186.00
quote 34.50 10.70 109.00 34.60 34.90 616.00 3,330 quote 19.70 -9.40 66.00 19.00 19.30 275.00
quote 31.12 12.02 99.00 31.30 31.60 447.00 3,335 quote 21.02 -12.35 16.00 20.70 21.00 2.00
quote 28.04 8.41 158.00 28.20 28.50 404.00 3,340 quote 23.29 -12.68 58.00 22.50 22.80 3.00
quote 27.15 9.75 9.00 25.20 25.50 267.00 3,345 quote 25.29 -11.24 41.00 24.60 24.90 199.00
3,348 Current price as of 8/06/2020 03:42:50 PM
quote 24.25 9.91 280.00 22.40 22.80 496.00 3,350 quote 25.62 -14.19 17.00 26.80 27.10 13.00
quote 21.45 9.00 72.00 19.90 20.20 124.00 3,355 quote 32.63 -11.80 21.00 29.20 29.50 27.00
quote 18.71 6.49 464.00 17.50 17.80 359.00 3,360 quote 35.45 -11.98 37.00 31.80 32.10 72.00
quote 15.49 4.92 97.00 15.30 15.60 93.00 3,365 quote 78.30 0.00 0.00 34.60 35.00 1.00
quote 13.70 4.95 181.00 13.30 13.60 226.00 3,370 quote 38.43 -14.30 14.00 37.60 38.00 8.00
quote 12.70 5.17 875.00 11.50 11.80 1,053 3,375 quote 40.73 -15.80 13.00 40.70 41.10 31.00
quote 11.10 5.13 86.00 9.90 10.10 2,815 3,380 quote 61.80 0.00 0.00 44.10 44.50 1.00
quote 9.32 4.30 223.00 8.40 8.70 136.00 3,385 quote 65.60 -3.40 1.00 47.70 48.10 1.00
quote 8.02 4.17 62.00 7.10 7.40 508.00 3,390 quote 70.80 0.00 0.00 51.40 51.80 65.00
quote 5.17 2.52 128.00 5.00 5.30 1,018 3,400 quote 171.60 0.00 0.00 59.30 59.70 2.00
quote 2.03 -0.32 24.00 3.50 3.70 257.00 3,410 quote 0.00 0.00 0.00 67.70 68.10
quote 1.22 -0.20 33.00 2.45 2.55 257.00 3,420 quote 104.03 -20.31 1.00 76.40 77.30 15.00
quote 2.30 1.09 99.00 2.00 2.15 1,552 3,425 quote 130.33 0.00 0.00 81.00 81.90 15.00
quote 1.60 0.60 187.00 1.65 1.80 368.00 3,430 quote 0.00 0.00 0.00 85.70 86.50
quote 0.58 -0.12 4.00 1.10 1.25 214.00 3,440 quote 117.73 0.00 0.00 94.50 96.30 33.00
quote 0.50 0.02 100.00 0.75 0.90 295.00 3,450 quote 127.43 0.00 0.00 104.20 106.00 33.00
quote 0.30 -0.05 53.00 0.55 0.65 139.00 3,460 quote 0.00 0.00 0.00 114.10 115.70
quote 0.40 0.15 3.00 0.40 0.45 50.00 3,470 quote 0.00 0.00 0.00 123.80 125.60
quote 0.20 -0.10 33.00 0.30 0.40 239.00 3,475 quote 268.30 0.00 0.00 128.80 130.50 6.00
quote 0.25 0.05 12.00 0.30 0.35 355.00 3,480 quote 0.00 0.00 0.00 133.80 135.50
quote 0.20 0.05 78.00 0.15 0.25 747.00 3,500 quote 0.00 0.00 0.00 153.70 155.40
quote 0.10 0.00 15.00 0.10 0.20 446.00 3,525 quote 0.00 0.00 0.00 178.60 180.30
quote 0.05 -0.02 5.00 0.05 0.15 95.00 3,550 quote 0.00 0.00 0.00 203.50 205.20
quote 0.05 0.00 6.00 0.05 0.10 329.00 3,575 quote 0.00 0.00 0.00 228.50 230.20
quote 0.05 -0.02 7.00 0.05 0.10 57.00 3,600 quote 339.00 0.00 0.00 253.50 255.20 1.00
quote 0.10 0.00 0.00 0.00 0.05 6.00 3,650 quote 0.00 0.00 0.00 303.40 305.10
quote 0.10 0.00 0.00 0.00 0.05 52.00 3,700 quote 0.00 0.00 0.00 353.40 355.10
quote 0.00 0.00 0.00 0.00 0.05 3,750 quote 0.00 0.00 0.00 403.40 405.10
quote 0.05 0.00 0.00 0.00 0.05 312.00 3,800 quote 0.00 0.00 0.00 453.20 455.20
quote 0.05 0.00 0.00 0.00 0.05 19.00 3,900 quote 0.00 0.00 0.00 553.20 555.20
quote 0.00 0.00 0.00 0.00 0.05 4,000 quote 0.00 0.00 0.00 653.20 655.20
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 753.20 755.20
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 853.20 855.10
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 953.20 955.10
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 1,053 1,055
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,153 1,155
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,253 1,255
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,353 1,355
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,453 1,455
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,553 1,555
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 2,743 2,746 600.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,643 2,646 700.00 quote 0.05 0.00 0.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 2,543 2,546 800.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,443 2,446 900.00 quote 0.05 0.00 0.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 2,343 2,346 1,000 quote 0.10 0.00 0.00 0.00 0.05 153.00
quote 0.00 0.00 0.00 2,243 2,246 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,143 2,146 1,200 quote 0.05 0.00 0.00 0.00 0.05 145.00
quote 0.00 0.00 0.00 2,044 2,046 1,300 quote 0.10 0.00 0.00 0.00 0.05 653.00
quote 0.00 0.00 0.00 1,944 1,946 1,400 quote 0.10 0.00 0.00 0.00 0.05 387.00
quote 0.00 0.00 0.00 1,844 1,846 1,500 quote 0.05 0.00 0.00 0.00 0.05 289.00
quote 0.00 0.00 0.00 1,744 1,746 1,600 quote 0.15 0.00 0.00 0.00 0.05 1,711
quote 0.00 0.00 0.00 1,644 1,646 1,700 quote 0.10 0.00 0.00 0.00 0.05 235.00
quote 0.00 0.00 0.00 1,544 1,546 1,800 quote 0.05 0.00 0.00 0.00 0.05 1,557
quote 0.00 0.00 0.00 1,494 1,496 1,850 quote 0.10 0.00 0.00 0.00 0.05 70.00
quote 0.00 0.00 0.00 1,444 1,446 1,900 quote 0.05 0.00 0.00 0.00 0.05 406.00
quote 0.00 0.00 0.00 1,394 1,396 1,950 quote 0.05 0.00 0.00 0.00 0.05 232.00
quote 1,326 173.47 1.00 1,344 1,346 1.00 2,000 quote 0.05 0.00 0.00 0.00 0.05 3,533
quote 0.00 0.00 0.00 1,294 1,296 2,050 quote 0.05 0.00 0.00 0.00 0.05 674.00
quote 0.00 0.00 0.00 1,244 1,246 2,100 quote 0.05 0.00 2.00 0.00 0.05 717.00
quote 0.00 0.00 0.00 1,194 1,196 2,150 quote 0.05 0.00 2.00 0.00 0.05 668.00
quote 964.00 0.00 0.00 1,144 1,146 1.00 2,200 quote 0.05 0.00 1.00 0.00 0.10 1,430
quote 886.60 0.00 0.00 1,094 1,096 1.00 2,250 quote 0.10 0.00 0.00 0.00 0.05 905.00
quote 0.00 0.00 0.00 1,069 1,071 2,275 quote 0.10 0.00 0.00 0.00 0.05 7,188
quote 0.00 0.00 0.00 1,044 1,046 2,300 quote 0.10 0.00 0.00 0.05 0.10 238.00
quote 0.00 0.00 0.00 1,019 1,021 2,325 quote 0.10 0.00 0.00 0.00 0.10 1,880
quote 0.00 0.00 0.00 993.60 995.70 2,350 quote 0.15 0.00 0.00 0.05 0.10 3,025
quote 0.00 0.00 0.00 968.60 970.70 2,375 quote 0.15 0.00 0.00 0.05 0.15 499.00
quote 0.00 0.00 0.00 943.60 945.70 2,400 quote 0.10 -0.05 1.00 0.05 0.15 1,733
quote 0.00 0.00 0.00 918.70 920.70 2,425 quote 0.20 0.00 0.00 0.05 0.15 2,459
quote 0.00 0.00 0.00 893.60 895.70 2,450 quote 0.15 0.00 0.00 0.05 0.15 818.00
quote 0.00 0.00 0.00 868.70 870.80 2,475 quote 0.10 -0.90 4.00 0.05 0.15 1,406
quote 0.00 0.00 0.00 843.70 845.80 2,500 quote 0.11 -0.04 3,327 0.10 0.15 6,782
quote 0.00 0.00 0.00 818.70 820.80 2,525 quote 0.15 -0.05 100.00 0.10 0.15 403.00
quote 603.67 0.00 0.00 793.70 795.80 8.00 2,550 quote 0.20 0.00 0.00 0.10 0.20 2,025
quote 0.00 0.00 0.00 768.70 770.80 2,575 quote 0.15 -0.10 15.00 0.15 0.20 737.00
quote 562.46 0.00 0.00 743.70 745.80 9.00 2,600 quote 0.22 -0.03 6.00 0.15 0.20 1,954
quote 0.00 0.00 0.00 733.80 735.80 2,610 quote 0.20 0.00 4.00 0.15 0.25
quote 0.00 0.00 0.00 723.80 725.80 2,620 quote 0.35 0.00 0.00 0.15 0.25 600.00
quote 538.51 0.00 0.00 718.80 720.90 8.00 2,625 quote 0.20 -0.05 4.00 0.15 0.25 3,579
quote 0.00 0.00 0.00 713.80 715.90 2,630 quote 0.30 0.00 0.00 0.20 0.25 90.00
quote 0.00 0.00 0.00 703.70 705.90 2,640 quote 0.40 0.00 0.00 0.20 0.25 44.00
quote 0.00 0.00 0.00 693.80 695.90 2,650 quote 0.23 -0.17 8.00 0.20 0.25 549.00
quote 0.00 0.00 0.00 683.80 685.90 2,660 quote 0.45 0.00 0.00 0.20 0.30 219.00
quote 0.00 0.00 0.00 673.80 675.90 2,670 quote 0.45 0.00 0.00 0.20 0.30 210.00
quote 503.21 0.00 0.00 668.80 670.90 3.00 2,675 quote 0.30 0.00 6.00 0.20 0.30 1,073
quote 0.00 0.00 0.00 663.80 665.90 2,680 quote 0.40 0.00 0.00 0.20 0.30 151.00
quote 0.00 0.00 0.00 653.80 655.90 2,690 quote 0.25 -0.23 4.00 0.25 0.30 323.00
quote 472.50 0.00 0.00 643.90 646.00 2,700 quote 0.27 -0.08 6.00 0.25 0.30 762.00
quote 0.00 0.00 0.00 633.90 636.00 2,710 quote 0.70 0.00 0.00 0.25 0.35 5,316
quote 406.50 0.00 0.00 623.80 626.00 1.00 2,720 quote 2.53 0.00 0.00 0.25 0.35 12.00
quote 0.00 0.00 0.00 618.80 621.00 2,725 quote 0.30 -0.30 1.00 0.25 0.35 468.00
quote 0.00 0.00 0.00 613.80 616.00 2,730 quote 0.40 -1.30 500.00 0.30 0.35 45.00
quote 491.25 0.00 0.00 603.90 606.00 11.00 2,740 quote 0.45 0.00 0.00 0.30 0.35 390.00
quote 481.35 0.00 0.00 593.90 596.00 10.00 2,750 quote 0.43 0.03 5.00 0.30 0.40 625.00
quote 425.70 0.00 0.00 583.90 586.00 1.00 2,760 quote 0.35 0.00 0.00 0.30 0.40 899.00
quote 0.00 0.00 0.00 574.00 576.10 2,770 quote 0.42 -3.87 4.00 0.35 0.40 37.00
quote 491.34 0.00 0.00 569.00 571.10 2.00 2,775 quote 0.91 0.00 0.00 0.35 0.45 914.00
quote 408.50 0.00 0.00 564.00 566.10 1.00 2,780 quote 0.47 -0.23 4.00 0.35 0.45 142.00
quote 0.00 0.00 0.00 559.00 561.10 2,785 quote 0.40 -1.15 9.00 0.35 0.45 180.00
quote 0.00 0.00 0.00 554.00 556.10 2,790 quote 0.45 0.00 0.00 0.35 0.45 86.00
quote 446.96 0.00 0.00 548.90 551.10 33.00 2,795 quote 4.00 0.00 0.00 0.35 0.45 18.00
quote 455.85 0.00 0.00 544.00 546.10 1.00 2,800 quote 0.39 -0.21 1,179 0.40 0.45 1,580
quote 515.01 0.00 0.00 539.00 541.10 1.00 2,805 quote 0.00 0.00 0.00 0.40 0.50
quote 0.00 0.00 0.00 534.00 536.10 2,810 quote 0.60 0.00 0.00 0.40 0.50 75.00
quote 0.00 0.00 0.00 529.00 531.20 2,815 quote 0.00 0.00 0.00 0.40 0.50
quote 368.20 0.00 0.00 524.00 526.20 1.00 2,820 quote 0.95 0.00 0.00 0.40 0.50 97.00
quote 364.80 0.00 0.00 519.00 521.20 1.00 2,825 quote 0.50 -0.45 350.00 0.40 0.50 399.00
quote 360.50 0.00 0.00 514.10 516.20 1.00 2,830 quote 2.80 0.00 0.00 0.45 0.50 231.00
quote 0.00 0.00 0.00 509.00 511.20 2,835 quote 0.45 -0.50 2.00 0.45 0.55 61.00
quote 385.90 0.00 0.00 504.00 506.20 11.00 2,840 quote 0.65 0.00 0.00 0.45 0.55 2,071
quote 393.10 0.00 0.00 499.10 501.20 1.00 2,845 quote 0.70 -0.30 1.00 0.45 0.55 90.00
quote 431.66 0.00 0.00 494.10 496.30 114.00 2,850 quote 0.70 0.00 0.00 0.45 0.55 235.00
quote 0.00 0.00 0.00 489.10 491.30