Bulletin
Investor Alert

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Market closed

 --

Aug 3, 2020, 4:54 p.m.

SPX
/zigman2/quotes/210599714/realtime

3,294.61

Change

+23.49 +0.72%

Volume

Volume 2.38b

/zigman2/quotes/210599714/realtime

Previous close

3,271.12

3,294.61

Change

+23.49 +0.72%

Day low

Day high

3,285

3,303

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
3,295 Current price as of 8/03/2020 04:54:50 PM
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
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 2,495 2,497 800.00 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 2,395 2,397 900.00 quote 0.05 0.00 0.00 0.00 0.05 180.00
quote 0.00 0.00 0.00 2,295 2,297 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,195 2,197 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,095 2,097 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,995 1,997 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,895 1,897 1,400 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,795 1,797 1,500 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 1,695 1,697 1,600 quote 0.05 0.00 0.00 0.00 0.05 326.00
quote 0.00 0.00 0.00 1,595 1,597 1,700 quote 0.05 0.00 0.00 0.00 0.05 102.00
quote 0.00 0.00 0.00 1,495 1,497 1,800 quote 0.05 0.00 0.00 0.00 0.05 85.00
quote 0.00 0.00 0.00 1,395 1,397 1,900 quote 0.05 0.00 0.00 0.00 0.05 256.00
quote 0.00 0.00 0.00 1,295 1,297 2,000 quote 0.05 0.00 0.00 0.00 0.05 61.00
quote 0.00 0.00 0.00 1,195 1,197 2,100 quote 0.05 0.00 78.00 0.00 0.05 416.00
quote 0.00 0.00 0.00 1,145 1,147 2,150 quote 0.05 0.00 24.00 0.00 0.05 515.00
quote 0.00 0.00 0.00 1,095 1,097 2,200 quote 0.05 0.00 5.00 0.00 0.05 124.00
quote 0.00 0.00 0.00 1,045 1,047 2,250 quote 0.05 -0.05 3.00 0.00 0.05 2,873
quote 0.00 0.00 0.00 994.80 996.50 2,300 quote 0.05 -0.05 15.00 0.00 0.05 2,292
quote 0.00 0.00 0.00 944.80 946.50 2,350 quote 0.10 0.00 0.00 0.00 0.05 1,699
quote 0.00 0.00 0.00 894.80 896.50 2,400 quote 0.05 -0.05 5.00 0.00 0.05 1,754
quote 0.00 0.00 0.00 844.80 846.50 2,450 quote 0.05 -0.05 65.00 0.00 0.05 1,325
quote 0.00 0.00 0.00 794.80 796.50 2,500 quote 0.05 0.00 15.00 0.00 0.05 3,180
quote 0.00 0.00 0.00 769.80 771.50 2,525 quote 0.05 -0.25 200.00 0.00 0.05 305.00
quote 0.00 0.00 0.00 744.80 746.50 2,550 quote 0.05 -0.15 1,335 0.00 0.05 1,391
quote 0.00 0.00 0.00 719.80 721.50 2,575 quote 0.05 -0.05 10.00 0.00 0.05 216.00
quote 634.07 0.00 1.00 695.10 696.40 1.00 2,600 quote 0.05 -0.03 150.00 0.00 0.05 787.00
quote 0.00 0.00 0.00 670.10 671.40 2,625 quote 0.10 -0.20 489.00 0.00 0.05 3,143
quote 0.00 0.00 0.00 645.10 646.40 2,650 quote 0.05 -0.05 3.00 0.00 0.05 5,000
quote 0.00 0.00 0.00 620.10 621.40 2,675 quote 0.05 -0.05 1,671 0.00 0.05 353.00
quote 0.00 0.00 0.00 595.10 596.40 2,700 quote 0.05 -0.10 2,982 0.00 0.05 367.00
quote 515.48 0.00 0.00 570.10 571.40 1.00 2,725 quote 0.05 -0.10 401.00 0.00 0.10 352.00
quote 0.00 0.00 0.00 545.10 546.40 2,750 quote 0.05 -0.10 338.00 0.05 0.10 565.00
quote 0.00 0.00 0.00 520.10 521.40 2,775 quote 0.05 -0.10 42.00 0.05 0.10 689.00
quote 0.00 0.00 0.00 505.10 506.40 2,790 quote 0.05 -0.75 360.00 0.00 0.10 140.00
quote 493.35 56.20 1.00 495.10 496.40 20.00 2,800 quote 0.05 -0.15 6.00 0.05 0.10 2,246
quote 427.15 0.00 10.00 485.10 486.40 10.00 2,810 quote 0.05 -0.25 25.00 0.00 0.10 88.00
quote 0.00 0.00 0.00 475.10 476.40 2,820 quote 0.05 -0.50 83.00 0.00 0.10 83.00
quote 0.00 0.00 0.00 470.10 471.40 2,825 quote 0.65 0.15 61.00 0.00 0.10 1,924
quote 459.63 0.00 10.00 465.10 466.40 1.00 2,830 quote 0.95 0.50 243.00 0.05 0.10 529.00
quote 0.00 0.00 0.00 455.10 456.40 2,840 quote 0.06 -0.94 2.00 0.00 0.10 322.00
quote 395.97 0.00 0.00 445.10 446.40 2.00 2,850 quote 0.10 -0.15 55.00 0.00 0.10 392.00
quote 0.00 0.00 0.00 435.10 436.40 1.00 2,860 quote 0.10 -0.15 55.00 0.00 0.10 255.00
quote 0.00 0.00 0.00 425.10 426.40 2,870 quote 0.10 -0.15 55.00 0.00 0.15 143.00
quote 0.00 0.00 0.00 420.10 421.40 2,875 quote 0.10 -0.15 55.00 0.00 0.15 86.00
quote 0.00 0.00 0.00 415.10 416.40 2,880 quote 0.10 -1.10 1,071 0.00 0.15 249.00
quote 0.00 0.00 0.00 405.10 406.40 2,890 quote 0.10 -0.70 62.00 0.05 0.15 188.00
quote 0.00 0.00 0.00 395.10 396.40 2,900 quote 0.10 -0.25 3,058 0.05 0.10 641.00
quote 0.00 0.00 0.00 385.10 386.40 2,910 quote 0.10 -0.30 5.00 0.00 0.15 2,311
quote 0.00 0.00 0.00 375.10 376.40 2,920 quote 0.07 -0.30 26.00 0.05 0.15 2,340
quote 0.00 0.00 0.00 370.10 371.40 2,925 quote 0.10 -0.18 15.00 0.05 0.15 44.00
quote 0.00 0.00 0.00 365.10 366.40 2,930 quote 0.07 -0.83 14.00 0.05 0.15 395.00
quote 0.00 0.00 0.00 355.10 356.40 2,940 quote 0.10 -0.20 61.00 0.05 0.15 228.00
quote 286.80 0.00 0.00 345.20 346.40 4.00 2,950 quote 0.09 -0.33 919.00 0.05 0.10 686.00
quote 0.00 0.00 0.00 335.20 336.40 2,960 quote 0.10 -0.30 41.00 0.05 0.15 370.00
quote 0.00 0.00 0.00 325.20 326.50 2,970 quote 0.10 -1.00 24.00 0.05 0.15 173.00
quote 263.48 0.00 0.00 320.20 321.50 4.00 2,975 quote 0.10 -0.92 14.00 0.05 0.10 177.00
quote 310.30 48.80 10.00 315.20 316.50 2.00 2,980 quote 0.15 -0.30 1.00 0.05 0.10 214.00
quote 0.00 0.00 0.00 305.20 306.50 2,990 quote 0.10 -0.45 16.00 0.05 0.15 103.00
quote 297.52 43.22 20.00 295.20 296.50 29.00 3,000 quote 0.10 -0.35 260.00 0.10 0.15 2,087
quote 0.00 0.00 0.00 290.20 291.50 3,005 quote 0.15 -1.47 12.00 0.05 0.15 160.00
quote 287.54 31.19 20.00 285.20 286.50 21.00 3,010 quote 0.15 -0.51 205.00 0.10 0.15 52.00
quote 230.38 16.28 1.00 280.20 281.50 2.00 3,015 quote 0.17 -0.50 2.00 0.10 0.20 284.00
quote 246.35 33.06 111.00 275.20 276.50 1.00 3,020 quote 0.13 -0.79 10.00 0.10 0.20 112.00
quote 206.10 0.00 0.00 270.20 271.50 2.00 3,025 quote 0.15 -0.40 12.00 0.10 0.15 262.00
quote 271.38 0.00 2.00 265.20 266.50 3,030 quote 0.15 -1.23 22.00 0.10 0.20 89.00
quote 187.80 0.00 0.00 260.20 261.50 1.00 3,035 quote 0.15 -0.45 15.00 0.10 0.20 119.00
quote 189.60 0.00 0.00 255.20 256.50 4.00 3,040 quote 0.16 -0.42 25.00 0.10 0.20 154.00
quote 180.70 -54.20 3.00 250.20 251.50 8.00 3,045 quote 0.15 -0.50 106.00 0.10 0.20 158.00
quote 251.46 55.83 32.00 245.30 246.50 71.00 3,050 quote 0.15 -0.67 2,383 0.10 0.15 1,160
quote 225.80 0.00 0.00 240.30 241.50 2.00 3,055 quote 0.15 -0.55 3.00 0.10 0.25 201.00
quote 179.28 -37.32 2.00 235.30 236.60 3.00 3,060 quote 0.20 -0.55 29.00 0.10 0.20 225.00
quote 174.43 -10.97 2.00 230.30 231.60 7.00 3,065 quote 0.20 -0.70 297.00 0.15 0.25 370.00
quote 218.66 60.86 30.00 225.30 226.60 10.00 3,070 quote 0.30 -0.45 33.00 0.15 0.25 4,110
quote 219.41 58.56 9.00 220.30 221.60 9.00 3,075 quote 0.20 -0.85 963.00 0.15 0.25 307.00
quote 160.07 -38.23 1.00 215.30 216.60 15.00 3,080 quote 0.20 -0.65 24.00 0.15 0.20 123.00
quote 158.72 -18.83 1.00 210.30 211.60 24.00 3,085 quote 0.20 -0.90 68.00 0.20 0.30 90.00
quote 199.04 49.42 42.00 205.30 206.60 1.00 3,090 quote 0.25 -0.90 143.00 0.15 0.30 127.00
quote 192.83 43.74 17.00 200.30 201.60 2.00 3,095 quote 0.25 -0.75 30.00 0.20 0.30 64.00
quote 201.80 73.20 9.00 195.40 196.60 83.00 3,100 quote 0.25 -1.05 837.00 0.20 0.25 596.00
quote 189.51 56.41 9.00 190.40 191.60 40.00 3,105 quote 0.25 -1.30 280.00 0.20 0.30 239.00
quote 179.16 53.25 32.00 185.40 186.70 24.00 3,110 quote 0.27 -0.90 112.00 0.20 0.30 137.00
quote 174.48 53.14 15.00 180.40 181.70 24.00 3,115 quote 0.25 -1.35 68.00 0.20 0.35 220.00
quote 180.70 70.49 10.00 175.40 176.70 18.00 3,120 quote 0.30 -1.45 141.00 0.25 0.35 4,179
quote 175.71 69.93 10.00 170.40 171.70 66.00 3,125 quote 0.35 -1.28 149.00 0.25 0.40 398.00
quote 165.57 56.14 15.00 165.50 166.70 88.00 3,130 quote 0.40 -1.69 68.00 0.30 0.40 198.00
quote 97.00 -11.25 1.00 160.50 161.80 15.00 3,135 quote 0.40 -1.62 118.00 0.30 0.45 201.00
quote 157.36 34.91 21.00 155.50 156.80 82.00 3,140 quote 0.41 -1.97 698.00 0.35 0.45 745.00
quote 117.67 17.02 3.00 150.50 151.80 14.00 3,145 quote 0.40 -1.82 1,706 0.35 0.50 2,168
quote 144.10 52.60 5.00 145.60 146.80 116.00 3,150 quote 0.45 -2.28 2,586 0.40 0.55 1,194
quote 142.03 53.92 3.00 140.60 141.90 12.00 3,155 quote 0.45 -3.55 92.00 0.45 0.55 106.00
quote 135.72 25.72 1.00 135.70 136.90 11.00 3,160 quote 0.52 -2.37 5,509 0.45 0.55 531.00
quote 86.40 -5.10 1.00 130.70 132.00 17.00 3,165 quote 0.65 -2.55 618.00 0.50 0.65 181.00
quote 124.00 36.00 19.00 125.80 127.00 97.00 3,170 quote 0.70 -3.00 1,513 0.65 0.70 689.00
quote 124.32 37.01 19.00 120.80 122.10 95.00 3,175 quote 0.75 -3.72 1,264 0.70 0.80 539.00
quote 117.40 54.86 6.00 115.90 117.20 42.00 3,180 quote 0.87 -4.00 2,424 0.75 0.85 1,935
quote 87.57 28.17 15.00 111.00 112.30 34.00 3,185 quote 0.95 -3.95 562.00 0.80 0.95 163.00
quote 112.56 29.52 5.00 106.10 107.40 22.00 3,190 quote 1.01 -4.16 850.00 0.95 1.05 81.00
quote 98.90 45.17 52.00 101.20 102.50 13.00 3,195 quote 1.05 -4.85 356.00 1.05 1.20 138.00
quote 98.60 20.72 110.00 96.40 97.60 1,136 3,200 quote 1.15 -5.65 8,128 1.15 1.35 997.00
quote 93.26 28.83 2.00 91.60 92.80 44.00 3,205 quote 1.37 -5.47 320.00 1.30 1.50 368.00
quote 90.19 49.79 18.00 86.70 88.00 70.00 3,210 quote 1.55 -6.65 721.00 1.50 1.70 160.00
quote 75.44 37.82 2.00 82.00 83.20 49.00 3,215 quote 1.92 -7.35 217.00 1.70 1.95 127.00
quote 75.85 28.46 9.00 77.20 78.40 179.00 3,220 quote 2.22 -7.78 475.00 1.95 2.20 688.00
quote 73.54 29.88 129.00 72.60 73.70 169.00 3,225 quote 2.35 -8.32 1,181 2.25 2.50 539.00
quote 66.32 14.55 12.00 68.00 68.80 230.00 3,230 quote 2.60 -8.49 893.00 2.60 2.80 414.00
quote 64.09 21.09 25.00 63.40 64.20 110.00 3,235 quote 3.00 -9.85 450.00 3.00 3.30 234.00
quote 59.50 14.03 30.00 58.90 59.70 162.00 3,240 quote 3.40 -10.57 4,038 3.40 3.70 363.00
quote 55.03 13.26 53.00 54.40 55.20 209.00 3,245 quote 3.95 -11.86 493.00 4.00 4.30 382.00
quote 50.58 13.67 104.00 50.00 50.80 465.00 3,250 quote 4.70 -11.96 1,951 4.60 4.90 387.00
quote 45.72 12.28 20.00 45.70 46.50 237.00 3,255 quote 5.50 -12.29 956.00 5.20 5.60 173.00
quote 41.49 10.70 447.00 41.60 42.30 670.00 3,260 quote 6.00 -13.51 1,179 6.10 6.40 348.00
quote 37.44 9.78 285.00 37.50 38.30 394.00 3,265 quote 7.50 -14.94 843.00 7.00 7.30 289.00
quote 33.56 9.58 595.00 33.60 34.30 264.00 3,270 quote 9.02 -14.28 315.00 8.10 8.40 476.00
quote 31.30 10.20 629.00 29.90 30.60 403.00 3,275 quote 9.20 -16.30 639.00 9.30 9.70 52.00
quote 28.20 8.62 426.00 26.30 27.00 1,008 3,280 quote 10.60 -17.10 394.00 10.70 11.10 193.00
quote 22.65 6.55 609.00 22.90 23.60 265.00 3,285 quote 12.71 -17.69 411.00 12.30 12.70 15.00
quote 19.55 5.60 749.00 19.80 20.30 624.00 3,290 quote 13.98 -57.32 1,243 14.10 14.60 136.00
3,295 Current price as of 8/03/2020 04:54:50 PM
quote 17.36 5.54 905.00 16.90 17.40 189.00 3,295 quote 16.34 -28.26 724.00 16.20 16.70 9.00
quote 14.47 3.79 2,670 14.20 14.70 1,266 3,300 quote 18.53 -24.18 568.00 18.50 19.00 92.00
quote 11.10 2.20 1,456 11.90 12.30 510.00 3,305 quote 21.10 -23.10 102.00 21.00 21.60 74.00
quote 9.90 2.40 1,074 9.70 10.10 2,518 3,310 quote 26.15 -23.93 64.00 23.80 24.50 28.00
quote 7.97 1.80 868.00 7.90 8.20 273.00 3,315 quote 27.51 -42.59 244.00 27.00 27.70 6.00
quote 6.70 1.80 1,498 6.30 6.60 1,766 3,320 quote 30.00 -48.42 22.00 30.30 31.10 21.00
quote 4.70 1.50 1,205 5.00 5.20 1,287 3,325 quote 34.52 -40.00 168.00 33.90 34.70 25.00
quote 4.10 0.86 1,628 3.90 4.20 644.00 3,330 quote 38.31 -60.57 34.00 37.80 38.60 19.00
quote 2.81 0.10 992.00 3.00 3.20 361.00 3,335 quote 42.45 -56.05 26.00 41.90 42.70 11.00
quote 2.28 0.09 607.00 2.25 2.50 214.00 3,340 quote 49.50 -58.92 30.00 46.20 47.00 22.00
quote 1.71 -0.03 867.00 1.70 1.90 158.00 3,345 quote 54.25 -76.85 13.00 50.60 51.50 1.00
quote 1.40 0.00 983.00 1.30 1.40 418.00 3,350 quote 55.62 -50.38 29.00 55.10 56.30 1.00
quote 1.10 0.03 695.00 1.00 1.15 180.00 3,355 quote 60.22 -77.68 102.00 59.70 60.90 3.00
quote 0.76 -0.12 766.00 0.75 0.90 2,188 3,360 quote 59.60 -94.09 7.00 64.50 65.70 1.00
quote 0.65 0.00 1,303 0.55 0.70 268.00 3,365 quote 135.30 0.00 0.00 69.30 70.50 2.00
quote 0.41 -0.14 1,458 0.40 0.55 2,688 3,370 quote 69.05 -58.98 8.00 74.10 75.40 35.00
quote 0.37 -0.08 305.00 0.30 0.45 691.00 3,375 quote 0.00 0.00 0.00 79.00 80.30
quote 0.30 -0.10 543.00 0.25 0.35 150.00 3,380 quote 137.73 21.03 33.00 83.90 85.20 34.00
quote 0.20 -0.35 119.00 0.20 0.25 133.00 3,385 quote 0.00 0.00 0.00 88.90 90.10
quote 0.25 0.10 365.00 0.15 0.25 1,434 3,390 quote 0.00 0.00 0.00 93.80 95.10
quote 0.15 -0.05 148.00 0.10 0.20 484.00 3,395 quote 102.45 0.00 1.00 98.80 100.00
quote 0.10 -0.02 4,748 0.05 0.15 327.00 3,400 quote 103.55 0.00 2.00 103.70 105.00
quote 0.10 -0.01 228.00 0.05 0.15 273.00 3,410 quote 0.00 0.00 0.00 113.70 115.00
quote 0.07 0.00 28.00 0.05 0.10 44.00 3,420 quote 120.85 -89.23 7.00 123.70 124.90 1.00
quote 0.07 -0.08 11.00 0.05 0.10 76.00 3,425 quote 126.38 0.00 3.00 128.60 129.90
quote 0.05 -0.15 217.00 0.05 0.10 30.00 3,430 quote 131.43 0.00 1.00 133.60 134.90
quote 0.05 -0.02 289.00 0.00 0.05 264.00 3,440 quote 0.00 0.00 0.00 143.60 144.90
quote 0.05 -0.05 2,631 0.00 0.05 261.00 3,450 quote 0.00 0.00 0.00 153.60 154.90
quote 0.05 -0.05 100.00 0.00 0.05 33.00 3,460 quote 0.00 0.00 0.00 163.60 164.90
quote 0.07 -0.08 1.00 0.00 0.05 90.00 3,470 quote 0.00 0.00 0.00 173.60 174.90
quote 0.05 -0.05 2.00 0.00 0.05 25.00 3,475 quote 0.00 0.00 0.00 178.60 179.90
quote 0.10 0.00 0.00 0.00 0.05 37.00 3,480 quote 0.00 0.00 0.00 183.60 185.00
quote 0.00 0.00 0.00 0.00 0.05 3,490 quote 0.00 0.00 0.00 193.60 195.00
quote 0.05 -0.06 134.00 0.00 0.05 3,927 3,500 quote 287.00 0.00 0.00 203.60 205.00 5.00
quote 0.05 0.00 170.00 0.00 0.05 449.00 3,525 quote 0.00 0.00 0.00 228.60 230.00
quote 0.05 0.00 0.00 0.00 0.05 55.00 3,550 quote 0.00 0.00 0.00 253.60 255.00
quote 0.05 0.00 12.00 0.00 0.05 20.00 3,575 quote 0.00 0.00 0.00 278.60 280.00
quote 0.05 0.00 0.00 0.00 0.05 54.00 3,600 quote 0.00 0.00 0.00 303.60 305.00
quote 0.07 0.00 0.00 0.00 0.05 10.00 3,650 quote 0.00 0.00 0.00 353.60 355.00
quote 0.00 0.00 0.00 0.00 0.05 3,700 quote 0.00 0.00 0.00 403.50 405.00
quote 0.05 0.00 0.00 0.00 0.05 194.00 3,750 quote 0.00 0.00 0.00 453.40 455.10
quote 0.05 0.00 0.00 0.00 0.05 32.00 3,800 quote 0.00 0.00 0.00 503.40 505.10
quote 0.05 0.00 0.00 0.00 0.05 11.00 3,900 quote 0.00 0.00 0.00 603.40 605.10
quote 0.00 0.00 0.00 0.00 0.05 4,000 quote 0.00 0.00 0.00 703.40 705.10
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 803.40 805.10
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 903.40 905.10
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 1,003 1,005
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 1,103 1,105
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,203 1,205
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,303 1,305
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,403 1,405
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,503 1,505
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,603 1,605
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 2,894 2,895 400.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,794 2,795 500.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,694 2,695 600.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,594 2,595 700.00 quote 0.05 0.00 0.00 0.00 0.05 60.00
quote 0.00 0.00 0.00 2,494 2,495 800.00 quote 0.05 0.00 0.00 0.00 0.05 352.00
quote 0.00 0.00 0.00 2,394 2,395 900.00 quote 0.05 0.00 0.00 0.00 0.05 243.00
quote 0.00 0.00 0.00 2,294 2,295 1,000 quote 0.05 0.00 0.00 0.00 0.05 181.00
quote 0.00 0.00 0.00 2,244 2,245 1,050 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,194 2,195 1,100 quote 0.05 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 2,144 2,145 1,150 quote 0.10 0.00 0.00 0.00 0.05 110.00
quote 0.00 0.00 0.00 2,094 2,095 1,200 quote 0.10 0.00 0.00 0.00 0.05 222.00
quote 0.00 0.00 0.00 2,044 2,045 1,250 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 1,994 1,995 1,300 quote 0.15 0.00 0.00 0.00 0.05 18.00
quote 0.00 0.00 0.00 1,944 1,945 1,350 quote 0.10 0.00 0.00 0.00 0.05 200.00
quote 0.00 0.00 0.00 1,894 1,895 1,400 quote 0.10 0.00 0.00 0.00 0.05 627.00
quote 0.00 0.00 0.00 1,844 1,845 1,450 quote 0.05 0.00 0.00 0.00 0.05 232.00
quote 0.00 0.00 0.00 1,794 1,795 1,500 quote 0.10 0.00 0.00 0.00 0.05 241.00
quote 0.00 0.00 0.00 1,744 1,745 1,550 quote 0.05 0.00 0.00 0.00 0.05 589.00
quote 0.00 0.00 0.00 1,694 1,695 1,600 quote 0.05 0.00 0.00 0.00 0.05 705.00
quote 0.00 0.00 0.00 1,644 1,645 1,650 quote 0.05 0.00 0.00 0.00 0.05 453.00
quote 0.00 0.00 0.00 1,594 1,595 1,700 quote 0.05 0.00 0.00 0.00 0.05 412.00
quote 0.00 0.00 0.00 1,544 1,545 1,750 quote 0.05 0.00 0.00 0.00 0.05 203.00
quote 0.00 0.00 0.00 1,494 1,495 1,800 quote 0.05 0.00 10.00 0.00 0.05 366.00
quote 0.00 0.00 0.00 1,444 1,445 1,850 quote 0.05 0.00 17.00 0.00 0.05 269.00
quote 0.00 0.00 0.00 1,394 1,395 1,900 quote 0.05 0.00 57.00 0.00 0.05 218.00
quote 0.00 0.00 0.00 1,344 1,345 1,950 quote 0.05 0.00 4.00 0.00 0.05 1,467
quote 1,270 0.00 0.00 1,294 1,295 1.00 2,000 quote 0.05 0.00 0.00 0.00 0.05 356.00
quote 0.00 0.00 0.00 1,244 1,245 2,050 quote 0.05 -0.05 6.00 0.00 0.05 965.00
quote 0.00 0.00 0.00 1,194 1,195 2,100 quote 0.05 -0.05 5.00 0.00 0.05 1,486
quote 0.00 0.00 0.00 1,144 1,145 2,150 quote 0.05 -0.15 36.00 0.00 0.05 1,271
quote 0.00 0.00 0.00 1,094 1,095 2,200 quote 0.05 -0.15 32.00 0.00 0.05 506.00
quote 0.00 0.00 0.00 1,044 1,045 2,250 quote 0.05 0.00 2.00 0.00 0.05 4,869
quote 0.00 0.00 0.00 1,019 1,020 2,275 quote 0.05 -0.05 90.00 0.00 0.05 528.00
quote 0.00 0.00 0.00 993.90 995.50 2,300 quote 0.05 -0.05 4.00 0.00 0.05 519.00
quote 0.00 0.00 0.00 968.90 970.50 2,325 quote 0.20 0.00 100.00 0.00 0.05 834.00
quote 0.00 0.00 0.00 943.90 945.50 2,350 quote 0.05 -0.15 10.00 0.00 0.05 973.00
quote 0.00 0.00 0.00 918.90 920.50 2,375 quote 0.15 -0.05 42.00 0.00 0.05 969.00
quote 0.00 0.00 0.00 893.90 895.50 2,400 quote 0.10 -0.15 502.00 0.00 0.05 549.00
quote 0.00 0.00 0.00 868.90 870.50 2,425 quote 0.05 -0.10 33.00 0.00 0.05 215.00
quote 0.00 0.00 0.00 843.90 845.50 2,450 quote 0.05 -0.10 1,104 0.00 0.05 2,841
quote 694.20 0.00 0.00 818.90 820.50 1.00 2,475 quote 0.05 -0.10 2,004 0.00 0.05 3,076
quote 792.56 57.71 1.00 793.90 795.50 3.00 2,500 quote 0.05 -0.05 1,789 0.00 0.05 4,969
quote 0.00 0.00 0.00 768.90 770.50 2,525 quote 0.05 -0.05 5.00 0.00 0.05 779.00
quote 0.00 0.00 0.00 763.90 765.50 2,530 quote 0.10 -0.29 26.00 0.00 0.10 77.00
quote 704.62 0.00 0.00 753.90 755.50 1.00 2,540 quote 0.10 -4.60 110.00 0.00 0.10 125.00
quote 479.44 0.00 0.00 743.90 745.50 10.00 2,550 quote 0.10 -0.35 121.00 0.05 0.10 719.00
quote 684.69 0.00 0.00 733.90 735.50 1.00 2,560 quote 0.10 -0.30 60.00 0.00 0.10 220.00
quote 643.20 0.00 0.00 723.90 725.50 1.00 2,570 quote 0.10 -0.30 50.00 0.00 0.10 135.00
quote 718.13 214.13 1.00 718.90 720.50 2.00 2,575 quote 0.10 -0.58 450.00 0.00 0.10 1,813
quote 0.00 0.00 0.00 713.90 715.50 2,580 quote 0.10 0.00 7.00 0.00 0.10 82.00
quote 0.00 0.00 0.00 703.90 705.50 2,590 quote 0.30 -2.49 31.00 0.00 0.10 366.00
quote 504.30 0.00 0.00 693.90 695.50 1.00 2,600 quote 0.07 -0.08 21.00 0.05 0.10 3,590
quote 0.00 0.00 0.00 683.90 685.50 2,610 quote 0.15 -5.45 57.00 0.00 0.10 238.00
quote 0.00 0.00 0.00 673.90 675.50 2,620 quote 0.20 -1.10 101.00 0.00 0.10 215.00
quote 0.00 0.00 0.00 668.90 670.50 2,625 quote 0.40 -1.35 11.00 0.00 0.10 141.00
quote 0.00 0.00 0.00 663.90 665.50 2,630 quote 0.35 -1.30 2,500 0.05 0.10 2,586
quote 520.08 0.00 0.00 653.90 655.50 30.00 2,640 quote 0.10 -0.05 1.00 0.00 0.10 176.00
quote 563.62 0.00 0.00 643.90 645.50 32.00 2,650 quote 0.07 -0.13 6.00 0.05 0.10 1,224
quote 600.48 0.00 0.00 633.90 635.50 1.00 2,660 quote 0.45 -0.18 40.00 0.00 0.15 5,016
quote 0.00 0.00 0.00 623.90 625.50 2,670 quote 0.10 -0.39 2.00 0.05 0.15 30.00
quote 467.60 0.00 0.00 619.00 620.50 1.00 2,675 quote 0.45 -0.12 48.00 0.05 0.15 2,242
quote 463.10 0.00 0.00 614.00 615.50 1.00 2,680 quote 0.54 -0.98 25.00 0.05 0.15 178.00
quote 0.00 0.00 0.00 609.00 610.50 2,685 quote 0.50 -3.10 40.00 0.05 0.15 67.00
quote 0.00 0.00 0.00 604.00 605.50 2,690 quote 0.20 -0.75 37.00 0.05 0.15 65.00
quote 0.00 0.00 0.00 599.00 600.50 2,695 quote 0.20 -1.45 70.00 0.05 0.15 317.00
quote 534.14 56.51 10.00 594.00 595.50 14.00 2,700 quote 0.10 -0.28 21.00 0.05 0.15 2,201
quote 0.00 0.00 0.00 589.00 590.50 2,705 quote 0.95 -0.10 2.00 0.05 0.15 53.00
quote 524.21 90.91 10.00 584.00 585.60 10.00 2,710 quote 0.55 -1.17 462.00 0.05 0.15 457.00
quote 0.00 0.00 0.00 579.00 580.60 2,715 quote 2.20 0.00 0.00 0.05 0.15 39.00
quote 0.00 0.00 0.00 574.00 575.60 2,720 quote 0.55 -0.45 95.00 0.05 0.15 95.00
quote 0.00 0.00 0.00 569.00 570.60 2,725 quote 0.55 -0.27 150.00 0.05 0.15 1,347
quote 451.72 0.00 0.00 564.00 565.60 5.00 2,730 quote 0.55 -1.69 60.00 0.05 0.15 63.00
quote 0.00 0.00 0.00 559.00 560.60 2,735 quote 0.55 -0.60 137.00 0.05 0.15 142.00
quote 476.57 0.00 0.00 554.00 555.60 1.00 2,740 quote 0.60 -0.17 120.00 0.05 0.15 150.00
quote 387.80 0.00 0.00 549.00 550.60 1.00 2,745 quote 0.65 -0.15 54.00 0.05 0.15 286.00
quote 461.48 0.00 0.00 544.00 545.60 11.00 2,750 quote 0.10 -0.55 41.00 0.05 0.15 3,537
quote 0.00 0.00 0.00 539.00 540.60 2,755 quote 0.15 -0.55 1.00 0.05 0.15 49.00
quote 407.02 0.00 0.00 534.00 535.60 1.00 2,760 quote 0.15 -0.40 4.00 0.05 0.15 222.00
quote 0.00 0.00 0.00 529.00 530.60 2,765 quote 0.75 -0.18 53.00 0.05 0.15 116.00
quote 0.00 0.00 0.00 524.00 525.60 2,770 quote 0.10 -0.30 3.00 0.05 0.15 328.00
quote 0.00 0.00 0.00 519.00 520.60 2,775 quote 0.15 -0.20 512.00 0.10 0.15 637.00
quote 0.00 0.00 0.00 514.00 515.60 2,780 quote 0.10 -0.60 97.00 0.05 0.20 110.00
quote 0.00 0.00 0.00 509.00 510.60 2,785 quote 0.15 -0.35 6.00 0.05 0.20 147.00
quote 0.00 0.00 0.00 504.00 505.60 2,790 quote 0.35 -1.00 576.00 0.05 0.20 653.00
quote 386.10 0.00 0.00 499.00 500.60 1.00 2,795 quote 0.11 -0.29 29.00 0.05 0.20 161.00
quote 409.30 42.12 2.00 494.00 495.60 23.00 2,800 quote 0.11 -0.29 105.00 0.05 0.15 2,219
quote 0.00 0.00 0.00 489.00 490.60 2,805 quote 0.11 -0.29 30.00 0.05 0.20 599.00
quote 376.97 0.00 0.00 484.00 485.60 6.00 2,810 quote 0.15 -0.25 33.00 0.10 0.15 627.00
quote 0.00 0.00 0.00 479.00 480.60 2,815 quote 0.11 -0.34 35.00 0.10 0.20 235.00
quote 352.45 0.00 0.00 474.00 475.60 1.00 2,820 quote 0.15 -0.15 50.00 0.10 0.20 211.00
quote 364.80 0.00 0.00 469.00 470.60 14.00 2,825 quote 0.15 -0.22 1,522 0.10 0.20 733.00
quote 403.60 0.00 0.00 464.00 465.60 1.00 2,830 quote 0.15 -0.30 70.00 0.10 0.20 386.00
quote 0.00 0.00 0.00 459.00 460.60 2,835 quote 0.20 -0.30 55.00 0.10 0.20 206.00
quote 0.00 0.00 0.00 454.00 455.60 2,840 quote 0.15 -0.35 30.00 0.10 0.20 350.00
quote 326.20 0.00 0.00 449.00 450.60 1.00 2,845 quote 0.15 -0.35 10.00 0.10 0.20 782.00
quote 390.52 0.00 0.00 444.00 445.60 98.00 2,850 quote 0.15 -0.25 82.00 0.10 0.20 2,485
quote 0.00 0.00 0.00 439.00 440.60 2,855 quote 0.20 -0.35 40.00 0.10 0.20 322.00
quote 328.60 0.00 0.00 434.00 435.60 4.00 2,860 quote 0.20 -0.20 155.00 0.10 0.20 465.00
quote 0.00 0.00 0.00 429.10 430.60 2,865 quote 0.20 -0.25 100.00 0.10 0.25 218.00
quote 0.00 0.00 0.00 424.10 425.50 2,870 quote 0.20 -0.25 120.00 0.10 0.25 286.00
quote 365.74 0.00 0.00 419.10 420.60 12.00 2,875 quote 0.19 -0.26 2.00 0.10 0.25 1,813
quote 414.61 205.61 1.00 414.20 415.60 6.00 2,880 quote 0.20 -0.40 40.00 0.15 0.25 469.00
quote 0.00 0.00 0.00 409.20 410.60 2,885 quote 0.24 -0.26 2.00 0.15 0.25 340.00
quote 346.84 13.86 2.00 404.20 405.60 10.00 2,890 quote 0.25 -0.25 27.00 0.15 0.25 656.00
quote 0.00 0.00 0.00 399.20 400.60 2,895 quote 0.25 -0.35 2.00 0.15 0.25 173.00
quote 396.80 19.27 2.00 394.20 395.60 48.00 2,900 quote 0.20 -0.40 1,129 0.15 0.25 3,572
quote 0.00 0.00 0.00 389.20 390.60 2,905 quote 0.20 -0.30 1.00 0.15 0.25 122.00
quote 289.40 0.00 0.00 384.20 385.60 570.00 2,910 quote 0.55 -1.20 2,363 0.15 0.25 2,365
quote 0.00 0.00 0.00 379.20 380.60 2,915 quote 0.60 -1.04 37.00 0.15 0.25 280.00
quote 358.13 0.00 0.00 374.20 375.60 330.00 2,920 quote 0.35 -0.32 28.00 0.15 0.30 193.00
quote 309.88 0.00 0.00 369.20 370.60 13.00 2,925 quote 0.35 -0.40 107.00 0.20 0.30 3,022
quote 307.27 2.37 2.00 364.20 365.60 6.00 2,930 quote 0.30 -0.35 3.00 0.20 0.30 177.00
quote 0.00 0.00 0.00 359.20 360.70 2,935 quote 0.50 -0.15 1.00 0.20 0.30 531.00
quote 0.00 0.00 0.00 354.20 355.70 2,940 quote 0.27 -0.55 52.00 0.20 0.30 2,097
quote 0.00 0.00 0.00 349.20 350.70 2,945 quote 0.80 -1.24 768.00 0.20 0.30 806.00
quote 279.77 -7.30 9.00 344.20 345.70 37.00 2,950 quote 0.30 -0.40 73.00 0.20 0.30 2,511
quote 274.77 0.00 4.00 339.20 340.70 4.00 2,955 quote 0.35 -0.60 13.00 0.20 0.30 279.00
quote 276.66 4.75 1.00 334.30 335.70 6.00 2,960 quote 0.45 -0.57 47.00 0.25 0.35 819.00
quote 271.73 0.00 1.00 329.30 330.70 1.00 2,965 quote 0.38 -0.42 10.00 0.25 0.35 127.00
quote 262.21 0.00 0.00 324.30 325.70 14.00 2,970 quote 0.30 -0.65 27.00 0.25 0.35 230.00
quote 273.00 24.64 1.00 319.30 320.80 56.00 2,975 quote 0.30 -0.70 313.00 0.25 0.35 2,414
quote 242.70 0.00 0.00 314.30 315.80 6.00 2,980 quote 0.32 -0.53 39.00 0.25 0.35 154.00
quote 219.80 0.00 0.00 309.30 310.80 1.00 2,985 quote 0.37 -0.63 6.00 0.25 0.40 332.00
quote 305.98 72.53 3.00 304.30 305.80 9.00 2,990 quote 0.40 -0.72 42.00 0.30 0.40 447.00
quote 242.31 0.00 0.00 299.30 300.80 1.00 2,995 quote 0.40 -0.60 21.00 0.30 0.40 309.00
quote 301.88 31.84 8.00 294.30 295.80 581.00 3,000 quote 0.35 -0.90 225.00 0.30 0.40 5,495
quote 216.91 -15.27 10.00 289.40 290.90 25.00 3,005 quote 0.37 -0.95 22.00 0.30 0.45 330.00
quote 275.15 19.20 13.00 284.40 285.90 89.00 3,010 quote 0.40 -0.80 199.00 0.35 0.45 579.00
quote 281.36 56.22 2.00 279.40 280.90 12.00 3,015 quote 0.36 -0.84 290.00 0.35 0.45 694.00
quote 281.96 35.91 21.00 274.40 275.90 70.00 3,020 quote 0.40 -1.00 23.00 0.35 0.45 687.00
quote 275.15 44.68 3.00 269.40 271.00 167.00 3,025 quote 0.43 -0.87 139.00 0.40 0.50 1,032
quote 266.06 60.01 2.00 264.40 266.00 41.00 3,030 quote 0.50 -0.90 332.00 0.40 0.50 489.00
quote 166.00 0.00 0.00 259.50 261.00 2.00 3,035 quote 0.40 -0.94 116.00 0.45 0.55 591.00
quote 256.15 59.16 3.00 254.50 256.00 22.00 3,040 quote 0.45 -0.92 56.00 0.45 0.55 505.00
quote 0.00 0.00 0.00 249.50 251.10 3,045 quote 0.48 -1.05 63.00 0.45 0.60 268.00
quote 248.82 61.40 17.00 244.50 246.10 375.00 3,050 quote 0.55 -1.30 577.00 0.50 0.60 4,000
quote 177.34 -16.12 1.00 239.60 241.10 12.00 3,055 quote 0.58 -1.24 78.00 0.55 0.65 358.00
quote 177.30 21.40 1.00 234.60 236.20 45.00 3,060 quote 0.60 -1.05 154.00 0.55 0.65 653.00
quote 197.63 14.43 50.00 229.60 231.20 57.00 3,065 quote 0.60 -1.50 258.00 0.60 0.70 496.00
quote 177.90 0.00 0.00 224.70 226.20 27.00 3,070 quote 0.75 -1.50 80.00 0.60 0.75 648.00
quote 221.75 57.25 4.00 219.70 221.30 366.00 3,075 quote 0.70 -1.37 1,589 0.65 0.75 2,168
quote 171.30 -7.52 7.00 214.80 216.30 339.00 3,080 quote 0.79 -1.83 77.00 0.70 0.80 586.00
quote 162.98 0.00 0.00 209.80 211.30 16.00 3,085 quote 0.95 -1.46 2,368 0.75 0.85 345.00
quote 209.32 44.59 2.00 204.90 206.40 687.00 3,090 quote 0.85 -1.63 70.00 0.80 0.90 1,237
quote 127.85 -34.95 3.00 199.90 201.40 19.00 3,095 quote 0.89 -1.83 101.00 0.85 0.95 167.00
quote 196.19 59.66 14.00 194.90 196.50 371.00 3,100 quote 1.00 -2.37 6,009 0.90 1.05 10,458
quote 144.20 0.00 0.00 190.00 191.50 32.00 3,105 quote 1.05 -2.23 136.00 0.95 1.10 333.00
quote 187.60 54.95 2.00 185.10 186.60 38.00 3,110 quote 1.15 -2.15 104.00 1.05 1.15 277.00
quote 144.40 0.00 0.00 180.10 181.70 77.00 3,115 quote 1.18 -2.72 263.00 1.10 1.25 928.00
quote 134.30 20.45 6.00 175.20 176.70 109.00 3,120 quote 1.20 -2.92 97.00 1.20 1.35 953.00
quote 175.32 59.05 3.00 170.30 171.80 676.00 3,125 quote 1.43 -3.07 1,376 1.30 1.45 1,290
quote 167.55 52.35 2.00 165.40 166.90 266.00 3,130 quote 1.45 -3.47 252.00 1.40 1.55 620.00
quote 160.97 39.89 2.00 160.50 162.00 58.00 3,135 quote 1.60 -2.83 161.00 1.50 1.65 2,052
quote 162.63 30.56 5.00 155.60 157.10 99.00 3,140 quote 1.78 -3.22 898.00 1.60 1.80 1,797
quote 158.30 32.60 4.00 150.70 152.30 84.00 3,145 quote 1.89 -3.38 83.00 1.75 1.90 417.00
quote 143.70 19.24 40.00 146.10 147.30 2,275 3,150 quote 2.10 -4.30 3,387 1.90 2.10 7,232
quote 148.36 61.66 1.00 141.30 142.50 52.00 3,155 quote 2.12 -5.53 123.00 2.05 2.25 354.00
quote 138.95 19.87 12.00 136.50 137.70 339.00 3,160 quote 2.50 -3.80 366.00 2.25 2.45 549.00
quote 138.95 37.26 5.00 131.70 132.90 123.00 3,165 quote 2.75 -4.15 916.00 2.45 2.65 1,122
quote 134.15 39.87 18.00 126.90 128.10 455.00 3,170 quote 2.72 -5.48 3,856 2.65 2.85 2,124
quote 118.94 15.10 464.00 122.10 123.30 3,107 3,175 quote 3.15 -5.45 1,755 2.90 3.10 1,383
quote 120.94 26.34 42.00 117.40 118.60 334.00 3,180 quote 4.04 -4.96 686.00 3.10 3.40 690.00
quote 113.39 24.87 53.00 112.70 113.90 237.00 3,185 quote 3.50 -6.17 381.00 3.40 3.70 755.00
quote 109.31 35.71 63.00 108.10 109.20 673.00 3,190 quote 4.17 -6.43 443.00 3.70 4.00 472.00
quote 107.40 34.86 4.00 103.50 104.30 170.00 3,195 quote 4.50 -6.15 1,854 4.10 4.40 231.00
quote 99.00 19.30 486.00 98.90 99.70 3,389 3,200 quote 4.63 -7.87 3,398 4.50 4.80 5,314
quote 96.40 19.83 23.00 94.30 95.10 161.00 3,205 quote 5.33 -7.34 432.00 4.90 5.20 224.00
quote 92.11 23.31 33.00 89.80 90.60 564.00 3,210 quote 5.50 -8.79 1,706 5.30 5.70 1,994
quote 90.44 21.04 5.00 85.30 86.10 393.00 3,215 quote 5.91 -9.42 208.00 5.80 6.20 447.00
quote 83.95 17.11 27.00 80.90 81.70 596.00 3,220 quote 6.50 -8.80 1,762 6.40 6.70 761.00
quote 77.57 18.22 106.00 76.50 77.30 2,969 3,225 quote 7.08 -10.49 1,687 7.00 7.40 2,094
quote 75.99 25.42 54.00 72.20 72.90 929.00 3,230 quote 8.27 -9.78 698.00 7.70 8.00 1,159
quote 70.35 16.65 59.00 67.90 68.70 278.00 3,235 quote 9.25 -10.82 425.00 8.40 8.80 756.00
quote 66.85 16.43 299.00 63.70 64.50 732.00 3,240 quote 9.29 -11.71 468.00 9.20 9.60 1,185
quote 59.94 13.44 87.00 59.60 60.30 573.00 3,245 quote 10.24 -11.21 279.00 10.10 10.50 165.00
quote 55.05 11.54 1,621 55.50 56.30 7,233 3,250 quote 11.15 -13.24 8,027 11.00 11.40 2,106
quote 54.56 13.38 145.00 51.60 52.30 714.00 3,255 quote 13.64 -11.75 204.00 12.10 12.40 182.00
quote 44.38 6.58 209.00 47.70 48.50 1,370 3,260 quote 13.30 -13.50 832.00 13.20 13.60 396.00
quote 47.60 12.92 201.00 44.00 44.70 782.00 3,265 quote 14.60 -15.84 1,247 14.40 14.80 170.00
quote 40.77 10.17 201.00 40.30 41.00 3,042 3,270 quote 17.05 -15.39 841.00 15.80 16.20 662.00
quote 35.52 7.52 1,335 36.80 37.50 3,814 3,275 quote 17.40 -14.95 888.00 17.20 17.70 628.00
quote 32.22 6.42 841.00 33.50 34.00 2,839 3,280 quote 19.50 -15.84 195.00 18.80 19.30 98.00
quote 30.71 7.51 281.00 30.20 30.80 1,647 3,285 quote 20.80 -17.23 178.00 20.60 21.10 26.00
quote 27.52 6.72 379.00 27.20 27.70 617.00 3,290 quote 24.30 -19.15 750.00 22.50 23.00 218.00
3,295 Current price as of 8/03/2020 04:54:50 PM
quote 24.64 5.84 449.00 24.30 24.80 1,956 3,295 quote 24.79 -45.91 425.00 24.50 25.10 24.00
quote 21.88 5.48 5,517 21.50 22.00 8,901 3,300 quote 26.85 -19.28 1,910 26.80 27.30 168.00
quote 19.32 5.22 209.00 19.00 19.40 377.00 3,305 quote 29.60 -57.11 51.00 29.20 29.80 14.00
quote 17.02 4.82 322.00 16.60 17.10 3,799 3,310 quote 32.00 -19.97 122.00 31.80 32.40 318.00
quote 14.70 4.10 1,281 14.50 14.90 550.00 3,315 quote 35.97 -19.30 6.00 34.60 35.30 12.00
quote 12.71 3.31 552.00 12.50 12.90 1,193 3,320 quote 38.50 -38.18 100.00 37.60 38.30 209.00
quote 11.13 2.72 2,289 10.70 11.00 7,547 3,325 quote 41.70 -24.50 79.00 40.70 41.50 33.00
quote 8.75 1.60 667.00 9.10 9.40 1,897 3,330 quote 42.76 -53.14 57.00 44.10 44.90 115.00
quote 7.73 1.88 1,022 7.70 8.00 1,879 3,335 quote 45.00 -60.50 20.00 47.70 48.50 18.00
quote 6.50 1.56 616.00 6.40 6.70 1,036 3,340 quote 48.62 -26.19 44.00 51.40 52.20 19.00
quote 5.10 0.91 494.00 5.30 5.60 1,002 3,345 quote 61.03 -48.82 15.00 55.30 56.10 13.00
quote 4.50 1.10 3,874 4.40 4.70 4,952 3,350 quote 60.43 -60.52 114.00 59.40 60.20 35.00
quote 3.30 0.55 435.00 3.60 3.90 875.00 3,355 quote 64.67 -61.53 19.00 63.60 64.40 18.00
quote 3.01 0.51 350.00 3.00 3.20 950.00 3,360 quote 64.45 -60.16 96.00 68.00 68.80 12.00
quote 2.44 0.49 179.00 2.50 2.65 505.00 3,365 quote 132.88 -19.72 9.00 72.40 73.20 9.00
quote 2.10 0.80 639.00 2.05 2.20 756.00 3,370 quote 72.74 -61.40 15.00 76.70 78.00 13.00
quote 1.70 0.29 2,587 1.70 1.80 4,670 3,375 quote 85.40 -38.14 21.00 81.40 82.80 15.00
quote 1.26 0.09 266.00 1.30 1.50 488.00 3,380 quote 163.31 0.00 0.00 86.00 87.50 2.00
quote 1.58 0.63 305.00 1.05 1.25 292.00 3,385 quote 0.00 0.00 0.00 90.80 92.30
quote 0.84 0.06 378.00 0.85 1.05 506.00 3,390 quote 139.00 -34.06 10.00 95.50 97.10 13.00
quote 0.85 0.40 121.00 0.70 0.85 210.00 3,395 quote 165.80 0.00 0.00 100.30 101.90 2.00
quote 0.75 0.35 1,162 0.55 0.70 2,110 3,400 quote 102.02 -48.90 23.00 105.20 106.70 19.00
quote 0.85 0.55 143.00 0.45 0.60 232.00 3,405 quote 0.00 0.00 0.00 110.10 111.60
quote 0.75 0.45 128.00 0.40 0.50 2,566 3,410 quote 111.68 0.00 23.00 115.00 116.50
quote 0.55 0.15 38.00 0.30 0.45 151.00 3,415 quote 124.51 -26.39 2.00 119.90 121.40 1.00
quote 0.35 0.00 291.00 0.25 0.35 90.00 3,420 quote 161.81 0.00 0.00 124.80 126.30 67.00
quote 0.35 0.15 46.00 0.20 0.30 795.00 3,425 quote 134.45 -25.55 2.00 129.70 131.20 3.00
quote 0.25 0.05 497.00 0.15 0.30 1,658 3,430 quote 171.59 0.00 0.00 134.70 136.20 70.00
quote 0.25 0.10 14.00 0.15 0.25 2,532 3,435 quote 169.20 0.00 0.00 139.70 141.20 2.00
quote 0.20 0.08 8.00 0.10 0.20 36.00 3,440 quote 0.00 0.00 0.00 144.70 146.10
quote 0.15 0.05 8.00 0.10 0.20 52.00 3,445 quote 0.00 0.00 0.00 149.70 151.10
quote 0.15 0.05 9.00 0.05 0.20 6,084 3,450 quote 0.00 0.00 0.00 154.70 156.10
quote 0.25 0.00 0.00 0.05 0.15 2.00 3,455 quote 0.00 0.00 0.00 159.70 161.10
quote 0.15 0.08 5.00 0.05 0.15 69.00 3,460 quote 0.00 0.00 0.00 164.70 166.10
quote 0.10 0.00 1.00 0.05 0.15 15.00 3,465 quote 0.00 0.00 0.00 169.70 171.10
quote 0.10 0.00 13.00 0.00 0.15 102.00 3,470 quote 0.00 0.00 0.00 174.60 176.10
quote 0.07 -0.03 1,983 0.00 0.15 2,029 3,475 quote 0.00 0.00 0.00 179.60 181.00
quote 0.15 0.00 0.00 0.00 0.10 7.00 3,480 quote 0.00 0.00 0.00 184.60 186.00
quote 0.05 0.00 12.00 0.00 0.05 3,485 quote 0.00 0.00 0.00 189.60 191.00
quote 0.06 -0.14 6.00 0.00 0.05 7.00 3,490 quote 0.00 0.00 0.00 194.60 196.00
quote 0.05 -1.17 20.00 0.00 0.05 15.00 3,495 quote 0.00 0.00 0.00 199.60 201.00
quote 0.05 -0.05 261.00 0.00 0.05 295.00 3,500 quote 206.00 -44.00 4.00 204.60 206.00 4.00
quote 0.07 -0.13 2.00 0.00 0.05 2.00 3,510 quote 0.00 0.00 0.00 214.60 216.00
quote 0.05 -0.02 81.00 0.00 0.05 5.00 3,520 quote 0.00 0.00 0.00 224.60 226.00
quote 0.05 -0.05 163.00 0.00 0.10 1,135 3,525 quote 0.00 0.00 0.00 229.60 231.00
quote 0.05 0.00 19.00 0.00 0.05 882.00 3,550 quote 0.00 0.00 0.00 254.60 256.00
quote 0.10 0.00 30.00 0.00 0.05 35.00 3,575 quote 0.00 0.00 0.00 279.60 281.00
quote 0.05 0.04 2,557 0.00 0.05 3,822 3,600 quote 0.00 0.00 0.00 304.60 306.00
quote 0.05 0.00 0.00 0.00 0.05 182.00 3,650 quote 0.00 0.00 0.00 354.50 356.00
quote 0.05 0.00 222.00 0.00 0.05 877.00 3,700 quote 0.00 0.00 0.00 404.50 406.00
quote 0.05 0.00 250.00 0.00 0.05 350.00 3,750 quote 0.00 0.00 0.00 454.40 456.00
quote 0.05 0.00 0.00 0.00 0.05 248.00 3,800 quote 0.00 0.00 0.00 504.40 506.00
quote 0.05 0.00 0.00 0.00 0.05 105.00 3,900 quote 0.00 0.00 0.00 604.40 606.00
quote 0.20 0.00 0.00 0.00 0.05 30.00 4,000 quote 0.00 0.00 0.00 704.40 706.00
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 804.40 806.00
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 904.40 906.00
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 1,004 1,006
quote 0.10 0.00 0.00 0.00 0.05 20.00 4,400 quote 0.00 0.00 0.00 1,104 1,106
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,204 1,206
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,304 1,306
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,404 1,406
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,504 1,506
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,604 1,606
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 2,494 2,495 800.00 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 2,394 2,395 900.00 quote 0.05 0.00 0.00 0.00 0.05 240.00
quote 0.00 0.00 0.00 2,294 2,295 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,194 2,195 1,100 quote 0.08 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 2,094 2,095 1,200 quote 0.05 0.00 0.00 0.00 0.05 74.00
quote 0.00 0.00 0.00 1,994 1,995 1,300 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 1,894 1,895 1,400 quote 0.05 0.00 0.00 0.00 0.05 30.00
quote 0.00 0.00 0.00 1,794 1,795 1,500 quote 0.35 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 1,694 1,695 1,600 quote 0.12 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 1,594 1,595 1,700 quote 0.05 0.00 40.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 1,494 1,495 1,800 quote 0.05 0.00 21.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 1,394 1,395 1,900 quote 0.05 -0.05 70.00 0.00 0.05 104.00
quote 0.00 0.00 0.00 1,294 1,295 2,000 quote 0.05 -0.05 1,075 0.00 0.05 1,697
quote 0.00 0.00 0.00 1,194 1,195 2,100 quote 0.10 -0.05 1,000 0.00 0.05 3,212
quote 0.00 0.00 0.00 1,094 1,095 2,200 quote 0.05 -0.05 5.00 0.00 0.05 2,293
quote 0.00 0.00 0.00 993.80 995.40 2,300 quote 0.05 -0.25 2.00 0.00 0.05 782.00
quote 0.00 0.00 0.00 893.80 895.40 2,400 quote 0.05 -0.20 1,000 0.05 0.10 803.00
quote 0.00 0.00 0.00 843.80 845.40 2,450 quote 0.05 -0.40 16.00 0.00 0.10 946.00
quote 0.00 0.00 0.00 793.80 795.40 2,500 quote 0.30 -0.35 2,500 0.05 0.15 3,437
quote 0.00 0.00 0.00 768.80 770.40 2,525 quote 0.10 -0.50 20.00 0.05 0.15 98.00
quote 0.00 0.00 0.00 743.80 745.40 2,550 quote 0.15 -0.15 16.00 0.05 0.15 829.00
quote 0.00 0.00 0.00 718.80 720.50 2,575 quote 0.15 -0.30 6.00 0.05 0.15 182.00
quote 0.00 0.00 0.00 693.80 695.50 2,600 quote 0.10 -0.55 73.00 0.05 0.15 379.00
quote 670.10 0.00 4.00 668.90 670.50 2,625 quote 0.15 -0.15 10.00 0.10 0.15 176.00
quote 0.00 0.00 0.00 643.90 645.50 2,650 quote 0.15 -0.55 35.00 0.05 0.15 207.00
quote 504.40 0.00 0.00 618.90 620.50 1.00 2,675 quote 0.15 -0.20 10.00 0.10 0.15 5,661
quote 553.98 75.90 1.00 593.90 595.50 3.00 2,700 quote 0.15 -0.25 2.00 0.10 0.20 269.00
quote 0.00 0.00 0.00 568.90 570.60 2,725 quote 0.20 -1.40 4.00 0.10 0.20 246.00
quote 0.00 0.00 0.00 544.00 545.60 2,750 quote 0.15 -0.40 41.00 0.10 0.25 466.00
quote 0.00 0.00 0.00 524.00 525.60 2,770 quote 0.00 0.00 0.00 0.15 0.25
quote 0.00 0.00 0.00 519.00 520.60 2,775 quote 0.25 -1.10 360.00 0.15 0.25 313.00
quote 0.00 0.00 0.00 514.00 515.60 2,780 quote 0.00 0.00 0.00 0.15 0.25
quote 0.00 0.00 0.00 504.00 505.60 2,790 quote 0.30 0.00 28.00 0.15 0.25
quote 409.90 0.00 2.00 494.00 495.60 2.00 2,800 quote 0.20 -1.21 7.00 0.15 0.25 178.00
quote 0.00 0.00 0.00 484.00 485.70 2,810 quote 0.25 -0.85 3.00 0.15 0.30 2.00
quote 0.00 0.00 0.00 474.00 475.70 2,820 quote 0.00 0.00 0.00 0.20 0.30
quote 0.00 0.00 0.00 469.00 470.70 2,825 quote 0.30 -1.50 1.00 0.20 0.30 80.00
quote 464.13 0.00 6.00 464.00 465.70 2,830 quote 0.30 -0.45 54.00 0.20 0.30 227.00
quote 0.00 0.00 0.00 454.10 455.70 2,840 quote 0.30 -0.90 5.00 0.20 0.30 10.00
quote 444.23 0.00 17.00 444.10 445.70 2,850 quote 0.20 -0.55 135.00 0.20 0.35 270.00
quote 434.48 0.00 6.00 434.10 435.80 2,860 quote 0.55 -0.96 2.00 0.20 0.35 12.00
quote 0.00 0.00 0.00 424.20 425.80 2,870 quote 0.35 -1.24 20.00 0.25 0.35 18.00
quote 415.00 0.00 2.00 419.20 420.80 2,875 quote 0.40 -3.10 33.00 0.25 0.35 152.00
quote 0.00 0.00 0.00 414.20 415.80 2,880 quote 0.47 -0.58 1.00 0.25 0.40 38.00
quote 0.00 0.00 0.00 404.20 405.80 2,890 quote 0.45 -2.36 2.00 0.30 0.40 49.00
quote 394.92 42.14 20.00 394.30 395.90 3.00 2,900 quote 0.35 -1.50 90.00 0.30 0.40 444.00
quote 385.40 0.00 25.00 384.30 385.90 2,910 quote 0.92 -1.08 4.00 0.35 0.45 43.00
quote 0.00 0.00 0.00 374.30 375.90 2,920 quote 0.61 -0.68 2.00 0.35 0.45 57.00
quote 370.00 64.70 2.00 369.30 370.90 1.00 2,925 quote 0.48 -0.69 1.00 0.35 0.50 54.00
quote 365.55 0.00 5.00 364.30 366.00 2,930 quote 4.40 1.27 10.00 0.40 0.50 15.00
quote 0.00 0.00 0.00 354.40 356.00 2,940 quote 0.50 -1.96 85.00 0.40 0.50 17.00
quote 287.97 0.00 0.00 344.40 346.00 8.00 2,950 quote 0.55 -0.62 105.00 0.45 0.55 350.00
quote 249.70 0.00 0.00 334.40 336.10 1.00 2,960 quote 0.60 -0.92 113.00 0.50 0.60 105.00
quote 325.47 83.57 20.00 324.50 326.10 1.00 2,970 quote 0.60 -1.27 98.00 0.55 0.65 28.00
quote 320.52 70.99 20.00 319.50 321.10 55.00 2,975 quote 0.55 -1.42 583.00 0.55 0.65 26.00
quote 244.63 0.00 0.00 314.50 316.20 2.00 2,980 quote 0.65 -1.86 68.00 0.55 0.65 38.00
quote 238.00 0.00 0.00 304.60 306.20 8.00 2,990 quote 0.60 -2.07 246.00 0.60 0.70 67.00
quote 297.05 71.46 30.00 294.60 296.30 218.00 3,000 quote 0.79 -1.21 127.00 0.65 0.75 4,484
quote 292.10 57.97 30.00 289.60 291.30 15.00 3,005 quote 0.70 -2.27 502.00 0.70 0.80 57.00
quote 204.42 -62.62 1.00 284.60 286.30 5.00 3,010 quote 0.75 -1.52 7.00 0.70 0.85 41.00
quote 224.20 0.00 0.00 279.70 281.40 1.00 3,015 quote 0.95 -1.80 85.00 0.75 0.85 28.00
quote 205.76 -13.71 1.00 274.70 276.40 3.00 3,020 quote 1.00 -1.77 5.00 0.80 0.90 95.00
quote 225.92 0.00 0.00 269.70 271.40 64.00 3,025 quote 0.95 -1.95 9.00 0.80 0.95 111.00
quote 207.71 0.00 0.00 264.80 266.50 2.00 3,030 quote 1.00 -1.37 30.00 0.85 0.95 229.00
quote 208.00 0.00 0.00 259.80 261.50 23.00 3,035 quote 1.00 -1.38 44.00 0.85 1.00 48.00
quote 253.65 53.13 5.00 254.80 256.50 4.00 3,040 quote 1.20 -1.35 11.00 0.90 1.05 63.00
quote 248.75 69.30 5.00 249.90 251.60 5.00 3,045 quote 1.25 -1.17 12.00 0.95 1.10 47.00
quote 249.22 55.70 3.00 244.90 246.60 140.00 3,050 quote 1.10 -1.80 1,795 1.00 1.15 9,072
quote 187.84 -5.16 6.00 240.00 241.70 7.00 3,055 quote 1.35 -6.10 16.00 1.05 1.20 9.00
quote 238.03 54.82 1.00 235.00 236.70 42.00 3,060 quote 1.30 -1.59 353.00 1.10 1.25 455.00
quote 183.80 13.20 3.00 230.10 231.80 4.00 3,065 quote 1.45 -1.56 35.00 1.15 1.30 145.00
quote 228.14 36.55 1.00 225.10 226.80 4.00 3,070 quote 1.55 -1.63 24.00 1.20 1.35 78.00
quote 222.40 48.00 4.00 220.20 221.90 103.00 3,075 quote 1.63 -2.47 86.00 1.25 1.45 1,542
quote 216.95 73.52 24.00 215.20 217.00 11.00 3,080 quote 1.44 -2.53 74.00 1.35 1.50 149.00
quote 203.33 0.00 0.00 210.30 212.00 7.00 3,085 quote 1.65 -4.70 24.00 1.40 1.60 51.00
quote 209.92 18.81 25.00 205.40 207.10 12.00 3,090 quote 1.59 -2.28 54.00 1.50 1.65 111.00
quote 130.70 -19.60 3.00 200.50 202.20 13.00 3,095 quote 2.00 -3.57 27.00 1.60 1.75 72.00
quote 193.74 46.14 10.00 195.60 197.30 217.00 3,100 quote 1.73 -3.02 1,456 1.70 1.85 4,980
quote 190.30 0.00 2.00 190.70 192.40 3,105 quote 2.04 -2.51 59.00 1.80 2.00 1,667
quote 186.80 51.45 4.00 185.80 187.50 103.00 3,110 quote 2.06 -2.90 128.00 1.95 2.10 166.00
quote 184.25 73.15 1.00 181.00 182.60 17.00 3,115 quote 2.18 -4.02 237.00 2.05 2.25 88.00
quote 116.80 -29.72 3.00 176.40 177.70 98.00 3,120 quote 2.39 -4.61 212.00 2.20 2.35 359.00
quote 176.52 57.35 3.00 171.50 172.80 121.00 3,125 quote 2.53 -3.59 256.00 2.35 2.55 363.00
quote 126.59 10.87 3.00 166.70 168.00 59.00 3,130 quote 2.55 -3.45 70.00 2.50 2.70 112.00
quote 108.90 0.00 0.00 161.90 163.20 11.00 3,135 quote 4.60 -1.80 28.00 2.70 2.90 41.00
quote 163.15 46.88 25.00 157.10 158.30 18.00 3,140 quote 3.50 -3.90 121.00 2.90 3.10 85.00
quote 111.85 -39.85 2.00 152.30 153.60 2.00 3,145 quote 3.30 -4.15 43.00 3.10 3.30 160.00
quote 153.60 39.40 33.00 147.50 148.80 125.00 3,150 quote 3.50 -5.05 1,069 3.30 3.60 1,804
quote 144.44 58.47 1.00 142.80 144.00 1.00 3,155 quote 3.92 -15.19 65.00 3.50 3.80 53.00
quote 140.46 18.78 5.00 138.10 139.30 31.00 3,160 quote 4.04 -8.61 80.00 3.80 4.10 234.00
quote 131.76 43.39 1.00 133.40 134.60 1.00 3,165 quote 4.97 -4.83 82.00 4.10 4.40 40.00
quote 132.35 53.05 5.00 128.70 129.90 87.00 3,170 quote 5.36 -5.09 138.00 4.40 4.80 751.00
quote 120.94 14.25 424.00 124.20 125.10 2,329 3,175 quote 5.13 -6.89 326.00 4.80 5.10 455.00
quote 122.94 37.90 13.00 119.60 120.40 155.00 3,180 quote 5.80 -5.38 350.00 5.20 5.50 606.00
quote 116.80 31.60 52.00 115.00 115.80 56.00 3,185 quote 5.67 -11.03 254.00 5.60 5.90 156.00
quote 114.58 36.66 53.00 110.40 111.30 171.00 3,190 quote 6.80 -10.90 257.00 6.00 6.40 126.00
quote 104.37 42.82 3.00 105.90 106.80 46.00 3,195 quote 6.58 -13.19 125.00 6.50 6.80 119.00
quote 102.85 17.12 49.00 101.40 102.30 1,108 3,200 quote 7.30 -8.34 664.00 7.00 7.40 875.00
quote 100.84 36.01 2.00 97.00 97.80 77.00 3,205 quote 7.71 -15.13 125.00 7.60 7.90 44.00
quote 95.80 39.80 22.00 92.60 93.40 156.00 3,210 quote 8.20 -22.90 66.00 8.20 8.50 333.00
quote 90.40 17.35 5.00 88.20 89.10 32.00 3,215 quote 8.85 -11.25 21.00 8.80 9.20 35.00
quote 82.12 24.22 5.00 83.90 84.80 492.00 3,220 quote 11.47 -20.16 471.00 9.50 9.90 116.00
quote 81.98 29.48 34.00 79.70 80.50 642.00 3,225 quote 12.27 -7.65 1,923 10.30 10.60 384.00
quote 79.85 27.78 38.00 75.50 76.40 447.00 3,230 quote 11.84 -11.36 277.00 11.10 11.40 715.00
quote 73.73 19.75 40.00 71.40 72.20 121.00 3,235 quote 12.95 -10.07 209.00 11.90 12.30 144.00
quote 70.72 21.23 23.00 67.30 68.20 213.00 3,240 quote 13.76 -9.90 465.00 12.90 13.20 405.00
quote 68.86 24.66 1,048 63.30 64.20 91.00 3,245 quote 14.87 -18.70 119.00 13.90 14.20 414.00
quote 57.37 9.07 368.00 59.40 60.20 3,130 3,250 quote 15.21 -12.37 1,872 14.90 15.30 461.00
quote 56.60 18.50 51.00 55.60 56.40 64.00 3,255 quote 15.90 -16.68 81.00 16.00 16.50 9.00
quote 55.42 18.01 54.00 51.80 52.60 183.00 3,260 quote 17.10 -14.64 665.00 17.30 17.70 513.00
quote 52.55 19.74 107.00 48.10 48.90 46.00 3,265 quote 19.27 -15.86 330.00 18.60 19.10 13.00
quote 43.24 7.65 167.00 44.60 45.30 566.00 3,270 quote 21.50 -34.78 330.00 20.00 20.50 167.00
quote 41.08 8.02 356.00 41.10 41.90 1,162 3,275 quote 21.48 -16.42 304.00 21.50 22.00 147.00
quote 41.30 11.06 159.00 37.80 38.50 267.00 3,280 quote 25.09 -17.89 57.00 23.20 23.70 30.00
quote 35.16 8.39 226.00 34.60 35.20 894.00 3,285 quote 25.69 -31.30 892.00 25.00 25.50 13.00
quote 31.55 10.08 135.00 31.50 32.10 305.00 3,290 quote 29.12 -29.72 179.00 26.90 27.40 30.00
3,295 Current price as of 8/03/2020 04:54:50 PM
quote 28.51 6.21 457.00 28.60 29.20 106.00 3,295 quote 28.90 -44.78 646.00 28.90 29.50 54.00
quote 25.05 4.96 1,087 25.80 26.40 3,048 3,300 quote 33.25 -42.36 485.00 31.10 31.70 58.00
quote 27.65 12.37 54.00 23.20 23.70 109.00 3,305 quote 34.45 -51.08 55.00 33.40 34.00 1.00
quote 23.63 7.90 602.00 20.70 21.20 144.00 3,310 quote 38.53 -70.77 30.00 35.90 36.60 5.00
quote 18.70 6.65 83.00 18.40 18.90 73.00 3,315 quote 40.05 0.00 81.00 38.60 39.30
quote 16.09 3.47 443.00 16.30 16.70 2,187 3,320 quote 41.78 0.00 16.00 41.40 42.20
quote 14.88 3.94 1,153 14.30 14.70 1,086 3,325 quote 46.09 -41.47 43.00 44.40 45.20 12.00
quote 12.45 2.72 165.00 12.50 12.90 424.00 3,330 quote 46.51 0.00 19.00 47.50 48.40
quote 11.04 3.11 611.00 10.80 11.30 102.00 3,335 quote 54.50 0.00 56.00 50.90 51.70
quote 9.51 2.50 576.00 9.30 9.70 509.00 3,340 quote 55.60 -70.08 21.00 54.40 55.20 1.00
quote 7.90 2.36 352.00 8.00 8.40 268.00 3,345 quote 0.00 0.00 0.00 58.00 58.90 1.00
quote 7.03 1.73 4,505 6.80 7.20 1,482 3,350 quote 62.48 -62.42 69.00 61.90 62.70 11.00
quote 6.40 1.80 1,823 5.80 6.20 21.00 3,355 quote 0.00 0.00 0.00 65.80 66.70
quote 5.50 1.74 357.00 4.90 5.20 93.00 3,360 quote 0.00 0.00 0.00 69.90 70.80
quote 5.10 2.68 175.00 4.10 4.40 36.00 3,365 quote 0.00 0.00 0.00 74.10 75.00
quote 4.40 2.20 233.00 3.50 3.70 112.00 3,370 quote 82.57 0.00 10.00 78.40 79.30
quote 3.25 1.05 932.00 2.95 3.20 1,002 3,375 quote 81.07 -79.19 6.00 82.80 83.70 4.00
quote 2.77 1.20 258.00 2.45 2.65 169.00 3,380 quote 86.80 0.00 3.00 87.20 88.50
quote 2.20 0.97 158.00 2.05 2.20 15.00 3,385 quote 0.00 0.00 0.00 91.80 93.10
quote 2.32 1.17 68.00 1.70 1.85 85.00 3,390 quote 0.00 0.00 0.00 96.30 98.10
quote 1.18 0.31 2,464 1.15 1.30 453.00 3,400 quote 169.03 1.18 2.00 105.80 107.60 8.00
quote 1.05 0.48 445.00 0.80 0.95 26.00 3,410 quote 0.00 0.00 0.00 115.40 117.20
quote 0.66 -0.57 345.00 0.55 0.70 10.00 3,420 quote 121.57 -67.14 15.00 125.20 126.90 15.00
quote 0.57 0.12 50.00 0.45 0.60 111.00 3,425 quote 127.71 -65.93 15.00 130.10 131.80 16.00
quote 0.47 -0.29 97.00 0.40 0.50 6.00 3,430 quote 0.00 0.00 0.00 135.00 136.70
quote 0.52 0.00 84.00 0.30 0.40 3,440 quote 0.00 0.00 0.00 144.90 146.60
quote 0.31 -0.10 1.00 0.20 0.30 72.00 3,450 quote 189.63 0.00 0.00 154.80 156.50 1.00
quote 0.25 0.00 104.00 0.15 0.25 3,460 quote 0.00 0.00 0.00 164.70 166.40
quote 0.00 0.00 0.00 0.10 0.20 3,470 quote 0.00 0.00 0.00 174.70 176.30
quote 0.15 0.00 6.00 0.10 0.20 258.00 3,475 quote 213.48 0.00 0.00 179.70 181.30 1.00
quote 0.00 0.00 0.00 0.10 0.20 3,480 quote 0.00 0.00 0.00 184.70 186.30
quote 0.12 -0.18 1,546 0.05 0.15 31.00 3,500 quote 0.00 0.00 0.00 204.60 206.30
quote 0.10 0.00 17.00 0.05 0.10 4.00 3,525 quote 0.00 0.00 0.00 229.60 231.20
quote 0.10 -0.02 34.00 0.00 0.10 142.00 3,550 quote 0.00 0.00 0.00 254.60 256.20
quote 0.40 0.00 0.00 0.00 0.10 3.00 3,575 quote 0.00 0.00 0.00 279.60 281.20
quote 0.10 -0.10 12.00 0.00 0.10 48.00 3,600 quote 347.20 0.00 0.00 304.50 306.10 1.00
quote 0.07 0.00 0.00 0.00 0.05 20.00 3,650 quote 0.00 0.00 0.00 354.50 356.10
quote 0.10 0.00 0.00 0.00 0.05 25.00 3,700 quote 0.00 0.00 0.00 404.50 406.10
quote 0.05 -0.25 294.00 0.00 0.05 18.00 3,800 quote 0.00 0.00 0.00 504.50 506.10
quote 0.00 0.00 0.00 0.00 0.05 3,900 quote 0.00 0.00 0.00 604.50 606.10
quote 0.00 0.00 0.00 0.00 0.05 4,000 quote 0.00 0.00 0.00 704.50 706.10
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 804.50 806.10
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 904.50 906.10
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 1,005 1,006
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 1,105 1,106
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,204 1,206
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,304 1,306
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,404 1,406
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,504 1,506
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,604 1,606
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 2,493 2,495 800.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,393 2,395 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,293 2,295 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,193 2,195 1,100 quote 0.05 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 2,093 2,095 1,200 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 1,993 1,995 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,893 1,895 1,400 quote 0.10 0.00 0.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 1,793 1,795 1,500 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,693 1,695 1,600 quote 0.05 0.00 30.00 0.00 0.05 272.00
quote 0.00 0.00 0.00 1,593 1,595 1,700 quote 0.05 0.00 38.00 0.00 0.05 130.00
quote 0.00 0.00 0.00 1,493 1,495 1,800 quote 0.10 0.00 0.00 0.00 0.05 116.00
quote 0.00 0.00 0.00 1,393 1,395 1,900 quote 0.05 -0.05 1.00 0.00 0.05 422.00
quote 0.00 0.00 0.00 1,293 1,295 2,000 quote 0.05 -0.10 40.00 0.00 0.05 142.00
quote 0.00 0.00 0.00 1,193 1,195 2,100 quote 0.05 -0.15 126.00 0.00 0.05 189.00
quote 0.00 0.00 0.00 1,143 1,145 2,150 quote 0.05 -1.00 361.00 0.00 0.10 398.00
quote 1,017 0.00 0.00 1,093 1,095 1.00 2,200 quote 0.05 -0.25 2,076 0.05 0.10 92.00
quote 0.00 0.00 0.00 1,043 1,045 2,250 quote 0.05 -0.25 1,027 0.05 0.15 187.00
quote 0.00 0.00 0.00 993.40 995.00 2,300 quote 0.10 -0.20 1,445 0.05 0.15 271.00
quote 0.00 0.00 0.00 943.50 945.00 2,350 quote 0.10 -0.10 166.00 0.05 0.15 635.00
quote 0.00 0.00 0.00 893.50 895.10 2,400 quote 0.15 -0.30 76.00 0.10 0.15 360.00
quote 0.00 0.00 0.00 843.50 845.10 2,450 quote 0.20 -0.10 3.00 0.10 0.20 5,117
quote 0.00 0.00 0.00 793.50 795.10 2,500 quote 0.20 -0.35 33.00 0.10 0.20 1,297
quote 0.00 0.00 0.00 768.60 770.10 2,525 quote 0.20 -0.25 64.00 0.15 0.25 267.00
quote 0.00 0.00 0.00 743.60 745.20 2,550 quote 0.20 -0.40 56.00 0.15 0.25 226.00
quote 0.00 0.00 0.00 718.60 720.20 2,575 quote 0.25 -0.55 2.00 0.15 0.25 116.00
quote 0.00 0.00 0.00 693.60 695.20 2,600 quote 0.25 -0.50 1,000 0.20 0.25 207.00
quote 0.00 0.00 0.00 668.70 670.20 2,625 quote 0.30 -1.00 90.00 0.20 0.30 176.00
quote 0.00 0.00 0.00 643.70 645.30 2,650 quote 1.25 -0.05 2.00 0.25 0.35 163.00
quote 0.00 0.00 0.00 618.70 620.30 2,675 quote 0.70 -1.80 14.00 0.25 0.35 211.00
quote 594.96 26.48 1.00 593.80 595.40 1.00 2,700 quote 0.30 -1.07 69.00 0.30 0.40 257.00
quote 0.00 0.00 0.00 568.80 570.40 2,725 quote 2.34 0.00 0.00 0.30 0.45 426.00
quote 512.51 0.00 0.00 543.80 545.50 27.00 2,750 quote 0.45 -0.75 20.00 0.35 0.50 133.00
quote 0.00 0.00 0.00 523.90 525.50 2,770 quote 0.00 0.00 0.00 0.40 0.50
quote 447.45 0.00 0.00 518.90 520.50 66.00 2,775 quote 0.95 -0.80 1.00 0.40 0.55 916.00
quote 0.00 0.00 0.00 513.90 515.50 2,780 quote 0.00 0.00 0.00 0.40 0.55
quote 0.00 0.00 0.00 503.90 505.60 2,790 quote 0.00 0.00 0.00 0.45 0.55
quote 439.66 0.00 0.00 494.00 495.60 608.00 2,800 quote 0.55 -0.57 32.00 0.45 0.60 1,624
quote 458.83 0.00 0.00 484.00 485.60 64.00 2,810 quote 1.14 -1.20 181.00 0.50 0.65 269.00
quote 0.00 0.00 0.00 474.00 475.70 2,820 quote 0.75 -1.90 12.00 0.55 0.65 62.00
quote 441.67 0.00 0.00 469.00 470.70 1.00 2,825 quote 2.20 -3.18 5.00 0.55 0.65 45.00
quote 428.92 0.00 0.00 464.00 465.70 50.00 2,830 quote 2.30 -2.90 1.00 0.55 0.70 12.00
quote 426.54 0.00 0.00 454.10 455.70 3.00 2,840 quote 1.34 -1.02 5.00 0.60 0.70 14.00
quote 0.00 0.00 0.00 444.10 445.80 2,850 quote 2.50 -0.18 30.00 0.65 0.75 110.00
quote 0.00 0.00 0.00 434.20 435.80 2,860 quote 0.80 -1.50 17.00 0.70 0.80 124.00
quote 0.00 0.00 0.00 424.20 425.90 2,870 quote 0.85 -13.95 16.00 0.70 0.85 9.00
quote 394.51 0.00 0.00 419.20 420.90 2,875 quote 3.77 -3.63 1.00 0.75 0.85 10.00
quote 0.00 0.00 0.00 414.20 415.90 2,880 quote 1.70 -2.97 18.00 0.75 0.90 31.00
quote 348.11 0.00 2.00 404.30 406.00 2.00 2,890 quote 0.85 -0.60 78.00 0.80 0.90 172.00
quote 0.00 0.00 0.00 394.30 396.00 2,900 quote 0.95 -0.60 87.00 0.85 0.95 552.00
quote 0.00 0.00 0.00 384.40 386.10 2,910 quote 1.35 -1.49 56.00 0.90 1.00 3.00
quote 0.00 0.00 0.00 374.40 376.10 2,920 quote 1.10 -2.20 1,781 0.95 1.10 1,726
quote 0.00 0.00 0.00 369.50 371.20 2,925 quote 3.70 0.00 0.00 0.95 1.10 34.00
quote 309.09 0.00 2.00 364.50 366.20 2.00 2,930 quote 1.58 -1.62 4.00 1.00 1.15 71.00
quote 0.00 0.00 0.00 354.50 356.30 2,940 quote 1.20 -3.30 8.00 1.05 1.20 128.00
quote 0.00 0.00 0.00 344.60 346.30 2,950 quote 2.17 -3.43 12.00 1.10 1.25 81.00
quote 0.00 0.00 0.00 334.70 336.40 2,960 quote 23.57 0.00 0.00 1.20 1.35 15.00
quote 0.00 0.00 0.00 324.70 326.50 2,970 quote 2.48 -2.80 3.00 1.25 1.45 57.00
quote 227.53 0.00 0.00 319.80 321.50 2.00 2,975 quote 1.52 -3.83 48.00 1.30 1.45 71.00
quote 0.00 0.00 0.00 314.80 316.60 2,980 quote 1.54 -5.47 23.00 1.35 1.50 67.00
quote 0.00 0.00 0.00 304.90 306.70 2,990 quote 2.26 -1.84 2.00 1.45 1.60 93.00
quote 245.90 0.00 0.00 295.00 296.80 4.00 3,000 quote 1.69 -1.44 51.00 1.55 1.70 407.00
quote 235.00 0.00 0.00 290.10 291.80 1.00 3,005 quote 4.38 -2.12 2.00 1.60 1.75 26.00
quote 226.49 0.00 0.00 285.10 286.90 5.00 3,010 quote 2.38 -1.00 2.00 1.65 1.85 278.00
quote 283.04 66.12 20.00 280.20 281.90 1.00 3,015 quote 1.77 -4.97 12.00 1.75 1.90 40.00
quote 208.48 -8.22 1.00 275.30 277.00 10.00 3,020 quote 8.30 0.70 1.00 1.80 1.95 279.00
quote 273.26 65.07 20.00 270.30 272.10 18.00 3,025 quote 2.04 -2.56 2.00 1.85 2.05 161.00
quote 208.41 0.00 0.00 265.40 267.20 2.00 3,030 quote 2.09 -6.91 11.00 1.95 2.10 36.00
quote 0.00 0.00 0.00 260.50 262.20 3,035 quote 2.77 -9.15 1.00 2.00 2.20 8.00
quote 0.00 0.00 0.00 255.60 257.30 3,040 quote 2.15 -6.16 28.00 2.10 2.30 28.00
quote 0.00 0.00 0.00 250.70 252.40 3,045 quote 2.23 -7.77 46.00 2.20 2.35 89.00
quote 247.58 64.29 2.00 245.80 247.50 4.00 3,050 quote 2.65 -5.24 25.00 2.30 2.45 104.00
quote 0.00 0.00 0.00 240.90 242.60 3,055 quote 2.89 -6.75 2.00 2.40 2.60 3.00
quote 0.00 0.00 0.00 236.00 237.70 3,060 quote 3.42 -7.65 14.00 2.50 2.70 33.00
quote 0.00 0.00 0.00 231.10 232.80 3,065 quote 7.08 -6.17 1.00 2.65 2.80 25.00
quote 193.65 0.00 0.00 226.20 228.00 2.00 3,070 quote 10.20 -2.20 14.00 2.75 2.95 29.00
quote 163.94 4.94 1.00 221.70 222.90 61.00 3,075 quote 3.20 -2.30 62.00 2.90 3.10 27.00
quote 156.90 0.00 1.00 216.80 218.10 1.00 3,080 quote 3.30 -9.94 57.00 3.00 3.30 98.00
quote 0.00 0.00 0.00 212.00 213.20 3,085 quote 3.50 -3.50 4.00 3.20 3.40 40.00
quote 149.80 0.00 1.00 207.10 208.40 1.00 3,090 quote 3.50 -5.20 13.00 3.40 3.60 103.00
quote 152.50 0.00 1.00 202.30 203.60 1.00 3,095 quote 3.58 -3.17 75.00 3.50 3.80 11.00
quote 166.61 0.00 0.00 197.50 198.80 102.00 3,100 quote 3.90 -3.28 48.00 3.70 4.00 725.00
quote 186.89 0.00 9.00 192.70 194.00 3,105 quote 4.30 -3.28 10.00 3.90 4.20 156.00
quote 182.21 24.42 9.00 188.00 189.20 76.00 3,110 quote 4.80 -9.07 11.00 4.20 4.40 202.00
quote 139.34 0.00 0.00 183.30 184.50 1.00 3,115 quote 4.70 -5.00 388.00 4.40 4.70 108.00
quote 140.00 12.80 1.00 178.50 179.70 19.00 3,120 quote 4.90 -13.00 42.00 4.60 4.90 200.00
quote 132.65 -2.05 9.00 173.70 175.00 18.00 3,125 quote 4.98 -13.12 58.00 4.90 5.20 44.00
quote 133.29 27.51 5.00 169.00 170.30 16.00 3,130 quote 6.22 -10.47 79.00 5.20 5.50 116.00
quote 167.00 43.50 1.00 164.40 165.60 50.00 3,135 quote 5.70 -11.92 6.00 5.50 5.80 25.00
quote 160.86 60.01 4.00 159.70 160.90 14.00 3,140 quote 6.92 -15.52 27.00 5.80 6.10 38.00
quote 158.50 42.70 2.00 155.20 156.00 59.00 3,145 quote 6.50 -8.70 48.00 6.20 6.50 88.00
quote 154.50 57.75 2.00 150.50 151.40 32.00 3,150 quote 6.65 -6.85 95.00 6.50 6.90 226.00
quote 149.90 59.10 2.00 145.90 146.80 10.00 3,155 quote 7.14 -10.44 13.00 6.90 7.30 31.00
quote 144.71 42.45 1.00 141.40 142.20 2.00 3,160 quote 7.66 -13.96 31.00 7.30 7.70 60.00
quote 90.80 0.00 0.00 136.80 137.70 2.00 3,165 quote 8.53 -10.85 72.00 7.80 8.10 135.00
quote 95.23 0.00 0.00 132.30 133.10 5.00 3,170 quote 9.07 -8.31 50.00 8.30 8.60 44.00
quote 129.40 36.60 6.00 127.80 128.60 4.00 3,175 quote 8.90 -8.60 225.00 8.80 9.10 53.00
quote 125.90 41.70 1.00 123.30 124.20 5.00 3,180 quote 10.17 -8.78 64.00 9.30 9.70 92.00
quote 85.60 0.00 0.00 118.90 119.70 22.00 3,185 quote 10.17 -9.18 41.00 9.80 10.20 42.00
quote 111.28 34.38 2.00 114.50 115.30 20.00 3,190 quote 10.90 -10.05 45.00 10.40 10.80 63.00
quote 87.35 17.40 5.00 110.10 111.00 13.00 3,195 quote 12.80 -7.34 35.00 11.10 11.50 53.00
quote 112.58 25.26 35.00 105.80 106.60 198.00 3,200 quote 13.20 -8.02 73.00 11.70 12.10 219.00
quote 105.40 21.90 10.00 101.50 102.30 25.00 3,205 quote 13.95 -12.40 28.00 12.40 12.80 87.00
quote 100.71 37.71 21.00 97.20 98.10 21.00 3,210 quote 15.10 -39.50 60.00 13.20 13.60 99.00
quote 95.30 42.27 11.00 93.00 93.90 17.00 3,215 quote 14.80 -34.00 304.00 14.00 14.40 48.00
quote 91.16 30.16 15.00 88.90 89.70 35.00 3,220 quote 16.45 -24.46 12.00 14.80 15.20 38.00
quote 88.05 41.96 22.00 84.80 85.60 94.00 3,225 quote 17.01 -9.49 164.00 15.70 16.10 211.00
quote 79.47 32.97 12.00 80.70 81.60 809.00 3,230 quote 18.64 -15.90 32.00 16.60 17.10 209.00
quote 75.47 29.77 70.00 76.70 77.60 105.00 3,235 quote 19.05 -11.32 15.00 17.60 18.10 231.00
quote 78.83 26.91 5.00 72.80 73.60 63.00 3,240 quote 20.12 -10.58 74.00 18.70 19.20 101.00
quote 74.59 25.90 6.00 68.90 69.70 24.00 3,245 quote 20.62 -19.22 29.00 19.80 20.30 44.00
quote 68.22 25.24 11.00 65.10 65.90 372.00 3,250 quote 20.95 -14.25 43.00 21.00 21.50 385.00
quote 63.03 17.01 200.00 61.40 62.20 13.00 3,255 quote 22.40 -15.65 24.00 22.20 22.70 25.00
quote 58.65 19.01 8.00 57.70 58.50 260.00 3,260 quote 24.80 -11.57 48.00 23.50 24.10 95.00
quote 55.05 11.05 148.00 54.10 54.90 256.00 3,265 quote 24.65 -16.38 215.00 25.00 25.50 66.00
quote 54.78 17.35 30.00 50.60 51.40 113.00 3,270 quote 28.10 -28.47 18.00 26.40 27.00 22.00
quote 49.40 11.40 21.00 47.30 47.90 1,211 3,275 quote 28.90 -14.70 37.00 28.00 28.60 87.00
quote 47.42 14.99 129.00 44.00 44.60 301.00 3,280 quote 28.98 -37.37 19.00 29.70 30.30 82.00
quote 39.32 19.10 13.00 40.80 41.40 150.00 3,285 quote 33.36 -28.26 26.00 31.50 32.10 2.00
quote 41.53 15.80 57.00 37.70 38.30 147.00 3,290 quote 35.50 -14.13 38.00 33.40 34.00 20.00
3,295 Current price as of 8/03/2020 04:54:50 PM
quote 37.43 21.93 16.00 34.70 35.30 35.00 3,295 quote 35.60 0.00 72.00 35.40 36.00
quote 34.48 9.61 87.00 31.90 32.50 397.00 3,300 quote 37.86 -15.71 35.00 37.60 38.20 5.00
quote 28.18 8.46 56.00 29.20 29.80 29.00 3,305 quote 42.06 -35.86 1.00 39.90 40.50 1.00
quote 25.70 7.70 53.00 26.70 27.20 190.00 3,310 quote 44.53 -63.67 9.00 42.30 42.90 16.00
quote 28.08 14.73 8.00 24.20 24.70 28.00 3,315 quote 49.20 -39.97 6.00 44.80 45.40 4.00
quote 22.87 9.87 30.00 21.90 22.40 79.00 3,320 quote 49.25 -30.12 68.00 47.50 48.20 4.00
quote 21.54 5.79 17.00 19.70 20.20 2,361 3,325 quote 112.15 20.70 3.00 50.20 51.00 4.00
quote 19.49 11.89 29.00 17.70 18.10 365.00 3,330 quote 61.10 0.00 6.00 53.20 54.00
quote 16.45 8.80 271.00 15.80 16.20 749.00 3,335 quote 60.26 0.00 1.00 56.30 57.10
quote 14.65 9.00 142.00 14.10 14.50 304.00 3,340 quote 112.52 12.52 1.00 59.50 60.40 1.00
quote 12.70 4.01 247.00 12.50 12.90 375.00 3,345 quote 0.00 0.00 0.00 62.90 63.80
quote 11.20 2.54 227.00 11.00 11.40 74.00 3,350 quote 67.17 -79.63 7.00 66.40 67.30 3.00
quote 12.05 4.74 3.00 9.70 10.00 10.00 3,355 quote 0.00 0.00 0.00 70.10 70.90
quote 9.89 3.49 20.00 8.50 8.80 58.00 3,360 quote 72.95 -75.87 3.00 73.90 74.70 1.00
quote 7.20 2.73 22.00 7.40 7.70 11.00 3,365 quote 78.30 -75.02 3.00 77.80 78.70 1.00
quote 7.61 2.45 37.00 6.40 6.80 166.00 3,370 quote 91.00 -47.52 1.00 81.80 82.70 2.00
quote 6.54 3.07 20.00 5.60 5.90 15.00 3,375 quote 161.64 0.74 1.00 85.90 86.80 28.00
quote 6.40 2.60 545.00 4.80 5.10 50.00 3,380 quote 0.00 0.00 0.00 90.20 91.10
quote 5.65 3.35 25.00 4.20 4.50 2.00 3,385 quote 0.00 0.00 0.00 94.50 95.40
quote 3.60 1.35 116.00 3.60 3.90 253.00 3,390 quote 0.00 0.00 0.00 98.90 99.80
quote 3.70 1.55 480.00 2.70 2.90 299.00 3,400 quote 171.60 0.00 0.00 107.90 109.20 2.00
quote 2.52 0.82 94.00 2.00 2.15 56.00 3,410 quote 0.00 0.00 0.00 117.00 118.70
quote 1.85 0.50 75.00 1.50 1.65 21.00 3,420 quote 124.34 0.00 15.00 126.50 128.20
quote 1.68 0.53 34.00 1.25 1.45 25.00 3,425 quote 130.33 0.00 15.00 131.30 133.00
quote 1.61 0.29 35.00 1.10 1.25 21.00 3,430 quote 0.00 0.00 0.00 136.10 137.80
quote 1.21 0.11 20.00 0.85 1.00 6.00 3,440 quote 0.00 0.00 0.00 145.80 147.50
quote 0.85 0.35 259.00 0.65 0.80 41.00 3,450 quote 0.00 0.00 0.00 155.60 157.30
quote 0.75 0.00 20.00 0.50 0.60 3,460 quote 0.00 0.00 0.00 165.40 167.10
quote 0.00 0.00 0.00 0.40 0.50 30.00 3,470 quote 0.00 0.00 0.00 175.30 177.00
quote 0.55 -0.15 3.00 0.35 0.45 237.00 3,475 quote 268.30 0.00 0.00 180.30 181.90 6.00
quote 0.00 0.00 0.00 0.30 0.40 30.00 3,480 quote 0.00 0.00 0.00 185.20 186.90
quote 0.27 -0.98 19.00 0.20 0.30 39.00 3,500 quote 0.00 0.00 0.00 205.10 206.70
quote 0.13 -0.09 9.00 0.10 0.20 325.00 3,525 quote 0.00 0.00 0.00 230.10 231.70
quote 0.10 -0.15 25.00 0.05 0.15 90.00 3,550 quote 0.00 0.00 0.00 255.00 256.60
quote 0.00 0.00 0.00 0.00 0.15 3,575 quote 0.00 0.00 0.00 280.00 281.50
quote 0.07 -0.03 15.00 0.00 0.10 47.00 3,600 quote 339.00 0.00 0.00 304.90 306.50 1.00
quote 0.10 0.00 5.00 0.00 0.10 6.00 3,650 quote 0.00 0.00 0.00 354.90 356.50
quote 0.10 0.00 0.00 0.00 0.10 52.00 3,700 quote 0.00 0.00 0.00 404.90 406.50
quote 0.00 0.00 0.00 0.00 0.05 3,750 quote 0.00 0.00 0.00 454.90 456.50
quote 0.35 0.00 0.00 0.00 0.05 9.00 3,800 quote 0.00 0.00 0.00 504.90 506.50
quote 0.05 0.00 0.00 0.00 0.05 19.00 3,900 quote 0.00 0.00 0.00 604.90 606.50
quote 0.00 0.00 0.00 0.00 0.05 4,000 quote 0.00 0.00 0.00 704.90 706.40
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 804.90 806.40
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 904.80 906.40
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 1,005 1,006
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 1,105 1,106
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,205 1,206
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,305 1,306
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,405 1,406
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,505 1,506
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,605 1,606
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 2,692 2,694 600.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,592 2,594 700.00 quote 0.05 0.00 0.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 2,492 2,494 800.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,392 2,394 900.00 quote 0.05 0.00 0.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 2,292 2,294 1,000 quote 0.10 0.00 0.00 0.00 0.05 153.00
quote 0.00 0.00 0.00 2,192 2,194 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,092 2,094 1,200 quote 0.05 0.00 0.00 0.00 0.05 145.00
quote 0.00 0.00 0.00 1,992 1,994 1,300 quote 0.10 0.00 0.00 0.00 0.05 653.00
quote 0.00 0.00 0.00 1,892 1,894 1,400 quote 0.10 0.00 0.00 0.00 0.05 387.00
quote 0.00 0.00 0.00 1,792 1,794 1,500 quote 0.05 0.00 40.00 0.00 0.05 289.00
quote 0.00 0.00 0.00 1,692 1,694 1,600 quote 0.15 0.00 0.00 0.00 0.05 1,711
quote 0.00 0.00 0.00 1,592 1,594 1,700 quote 0.10 0.00 2.00 0.00 0.05 235.00
quote 0.00 0.00 0.00 1,492 1,494 1,800 quote 0.05 -0.05 5.00 0.00 0.10 1,554
quote 0.00 0.00 0.00 1,442 1,444 1,850 quote 0.10 -0.05 18.00 0.00 0.10 70.00
quote 0.00 0.00 0.00 1,392 1,394 1,900 quote 0.05 -0.10 175.00 0.00 0.05 401.00
quote 0.00 0.00 0.00 1,342 1,344 1,950 quote 0.20 0.05 10.00 0.00 0.05 231.00
quote 1,152 0.00 0.00 1,292 1,294 1.00 2,000 quote 0.05 -0.05 106.00 0.05 0.10 3,527
quote 0.00 0.00 0.00 1,242 1,244 2,050 quote 0.10 -0.10 1.00 0.05 0.10 670.00
quote 0.00 0.00 0.00 1,192 1,194 2,100 quote 0.10 -0.10 75.00 0.05 0.10 636.00
quote 0.00 0.00 0.00 1,142 1,144 2,150 quote 0.10 -0.15 174.00 0.10 0.15 359.00
quote 964.00 0.00 0.00 1,092 1,094 1.00 2,200 quote 0.20 -0.15 2.00 0.05 0.15 844.00
quote 886.60 0.00 0.00 1,042 1,044 1.00 2,250 quote 0.65 0.17 1.00 0.10 0.20 832.00
quote 0.00 0.00 0.00 1,017 1,019 2,275 quote 0.15 -0.30 22.00 0.10 0.15 7,117
quote 0.00 0.00 0.00 992.40 994.10 2,300 quote 0.16 -0.09 160.00 0.10 0.20 386.00
quote 0.00 0.00 0.00 967.40 969.10 2,325 quote 0.16 -0.34 280.00 0.10 0.20 423.00
quote 0.00 0.00 0.00 942.40 944.10 2,350 quote 0.60 0.00 0.00 0.15 0.20 2,833
quote 0.00 0.00 0.00 917.50 919.10 2,375 quote 0.25 -1.00 10.00 0.15 0.25 496.00
quote 0.00 0.00 0.00 892.50 894.20 2,400 quote 0.20 -0.45 753.00 0.15 0.25 780.00
quote 0.00 0.00 0.00 867.50 869.20 2,425 quote 0.30 -0.45 671.00 0.15 0.25 947.00
quote 0.00 0.00 0.00 842.50 844.20 2,450 quote 0.22 -0.28 366.00 0.20 0.30 725.00
quote 0.00 0.00 0.00 817.50 819.20 2,475 quote 1.00 0.10 5.00 0.20 0.30 1,406
quote 0.00 0.00 0.00 792.60 794.30 2,500 quote 0.30 -0.25 3,121 0.25 0.30 2,487
quote 0.00 0.00 0.00 767.60 769.30 2,525 quote 0.35 -0.30 1.00 0.25 0.40 353.00
quote 603.67 0.00 0.00 742.60 744.30 8.00 2,550 quote 0.85 -0.40 380.00 0.30 0.40 2,022
quote 0.00 0.00 0.00 717.70 719.40 2,575 quote 1.00 -0.64 27.00 0.35 0.45 517.00
quote 562.46 0.00 0.00 692.70 694.40 9.00 2,600 quote 0.50 -0.60 2,025 0.35 0.50 3,881
quote 0.00 0.00 0.00 682.70 684.40 2,610 quote 0.00 0.00 0.00 0.40 0.50
quote 0.00 0.00 0.00 672.70 674.50 2,620 quote 0.00 0.00 0.00 0.40 0.50
quote 538.51 0.00 0.00 667.70 669.50 8.00 2,625 quote 0.65 -0.55 2.00 0.40 0.55 3,627
quote 0.00 0.00 0.00 662.70 664.50 2,630 quote 0.50 0.00 90.00 0.40 0.55
quote 0.00 0.00 0.00 652.80 654.50 2,640 quote 0.00 0.00 0.00 0.45 0.55
quote 0.00 0.00 0.00 642.80 644.50 2,650 quote 0.57 -0.28 72.00 0.45 0.60 493.00
quote 0.00 0.00 0.00 632.80 634.60 2,660 quote 6.86 0.00 0.00 0.50 0.60 219.00
quote 0.00 0.00 0.00 622.80 624.60 2,670 quote 1.45 -0.15 25.00 0.50 0.65 199.00
quote 503.21 0.00 0.00 617.90 619.60 3.00 2,675 quote 0.65 -1.33 30.00 0.50 0.65 1,055
quote 0.00 0.00 0.00 612.90 614.60 2,680 quote 5.80 0.00 0.00 0.55 0.65 149.00
quote 0.00 0.00 0.00 602.90 604.70 2,690 quote 0.70 -0.85 1.00 0.55 0.70 323.00
quote 472.50 0.00 0.00 592.90 594.70 2,700 quote 0.70 -0.35 99.00 0.60 0.70 662.00
quote 0.00 0.00 0.00 583.00 584.70 2,710 quote 0.70 -4.50 5,000 0.60 0.75 397.00
quote 406.50 0.00 0.00 573.00 574.80 1.00 2,720 quote 2.53 0.00 4.00 0.65 0.75 12.00
quote 0.00 0.00 0.00 568.00 569.80 2,725 quote 1.37 -0.58 50.00 0.65 0.80 466.00
quote 0.00 0.00 0.00 563.00 564.80 2,730 quote 1.70 -4.85 31.00 0.70 0.80 45.00
quote 491.25 0.00 0.00 553.10 554.80 11.00 2,740 quote 0.90 -0.87 6.00 0.70 0.85 390.00
quote 481.35 0.00 0.00 543.10 544.90 10.00 2,750 quote 0.81 -1.46 41.00 0.75 0.85 540.00
quote 425.70 0.00 0.00 533.10 534.90 1.00 2,760 quote 0.95 -1.75 5.00 0.75 0.90 904.00
quote 0.00 0.00 0.00 523.20 525.00 2,770 quote 4.29 0.00 0.00 0.80 0.95 37.00
quote 491.34 0.00 0.00 518.20 520.00 2.00 2,775 quote 0.91 -0.59 13.00 0.85 0.95 922.00
quote 408.50 0.00 0.00 513.20 515.00 1.00 2,780 quote 0.90 -1.36 10.00 0.85 1.00 111.00
quote 0.00 0.00 0.00 508.20 510.00 2,785 quote 0.00 0.00 0.00 0.85 1.00 180.00
quote 0.00 0.00 0.00 503.30 505.10 2,790 quote 1.20 -0.44 3.00 0.90 1.05 86.00
quote 0.00 0.00 0.00 498.30 500.10 33.00 2,795 quote 0.00 0.00 0.00 0.95 1.05 18.00
quote 455.85 68.85 1.00 493.30 495.10 1.00 2,800 quote 1.01 -0.55 1,107 0.95 1.10 653.00
quote 0.00 0.00 0.00 488.30 490.10 2,805 quote 0.00 0.00 0.00 0.95 1.10
quote 0.00 0.00 0.00 483.30 485.20 2,810 quote 1.30 -2.46 1.00 1.00 1.10 77.00
quote 0.00 0.00 0.00 478.40 480.20 2,815 quote 0.00 0.00 0.00 1.05 1.15
quote 368.20 0.00 0.00 473.40 475.20 1.00 2,820 quote 1.10 -1.10 32.00 1.05 1.15 72.00
quote 364.80 0.00 0.00 468.40 470.30 1.00 2,825 quote 1.25 -1.95 5.00 1.10 1.20 339.00
quote 360.50 0.00 0.00 463.40 465.30 1.00 2,830 quote 2.80 -0.30 55.00 1.10 1.25 231.00
quote 0.00 0.00 0.00 458.50 460.30 2,835 quote 0.00 0.00 0.00 1.15 1.25 12.00
quote 385.90 0.00 0.00 453.50 455.30 11.00 2,840 quote 1.25 -1.20 74.00 1.15 1.30 2,017
quote 393.10 0.00 0.00 448.50 450.40 1.00 2,845 quote 1.55 -2.05 58.00 1.20 1.30 33.00
quote 431.66 0.00 0.00 443.60 445.40 114.00 2,850 quote 1.37 -1.93 66.00 1.20 1.35 190.00