S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Countdown to close

 --

Dec 3, 2020, 3:36 p.m.

SPX
/zigman2/quotes/210599714/realtime

3,676.87

Change

+7.86 +0.21%

Volume

Volume 1.88b

/zigman2/quotes/210599714/realtime

Previous close

3,669.01

3,676.87

Change

+7.86 +0.21%

Day low

Day high

3,665

3,683

Open

52 week low

52 week high

2,192

3,683

Open

OPTION CHAIN FOR S&P 500 INDEX

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2,758 2,780 900.00 quote 0.00 0.00 0.00 0.00 9.80
quote 0.00 0.00 0.00 2,658 2,680 1,000 quote 0.00 0.00 0.00 0.00 9.80
quote 0.00 0.00 0.00 2,558 2,580 1,100 quote 0.00 0.00 0.00 0.00 9.80
quote 0.00 0.00 0.00 2,458 2,480 1,200 quote 0.00 0.00 0.00 0.00 9.80
quote 0.00 0.00 0.00 2,358 2,380 1,300 quote 0.00 0.00 0.00 0.00 9.80
quote 0.00 0.00 0.00 2,258 2,280 1,400 quote 0.37 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 2,158 2,180 1,500 quote 0.00 0.00 0.00 0.00 9.80
quote 0.00 0.00 0.00 2,058 2,080 1,600 quote 0.00 0.00 0.00 0.00 9.80
quote 0.00 0.00 0.00 1,958 1,980 1,700 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 1,858 1,880 1,800 quote 0.05 0.00 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 1,758 1,780 1,900 quote 0.05 0.00 0.00 0.00 0.05 15.00
quote 1,616 0.00 4.00 1,658 1,680 4.00 2,000 quote 0.05 -0.05 1.00 0.00 0.05 9.00
quote 1,516 0.00 4.00 1,558 1,580 4.00 2,100 quote 0.05 0.00 0.00 0.00 0.05 289.00
quote 0.00 0.00 0.00 1,508 1,530 2,150 quote 0.05 0.00 0.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 1,458 1,480 2,200 quote 0.05 0.00 0.00 0.00 0.05 265.00
quote 0.00 0.00 0.00 1,408 1,430 2,250 quote 0.05 0.00 0.00 0.00 0.05 122.00
quote 0.00 0.00 0.00 1,358 1,380 2,300 quote 0.08 -0.02 111.00 0.00 0.05 117.00
quote 0.00 0.00 0.00 1,308 1,330 2,350 quote 0.05 0.00 0.00 0.00 0.05 61.00
quote 0.00 0.00 0.00 1,258 1,280 2,400 quote 0.10 0.02 1.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 1,208 1,230 2,450 quote 0.12 -0.03 4.00 0.00 0.05 3.00
quote 1,073 0.00 0.00 1,158 1,180 1.00 2,500 quote 0.10 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 1,108 1,130 2,550 quote 0.05 -0.12 15.00 0.00 0.05 39.00
quote 1,023 0.00 4.00 1,058 1,080 4.00 2,600 quote 0.05 0.00 318.00 0.00 0.05 378.00
quote 973.10 0.00 4.00 1,008 1,030 4.00 2,650 quote 0.05 0.00 127.00 0.00 0.05 147.00
quote 0.00 0.00 0.00 982.80 1,005 2,675 quote 0.05 0.00 10.00 0.00 0.05 507.00
quote 0.00 0.00 0.00 957.80 980.20 2,700 quote 0.05 0.00 16.00 0.00 0.05 86.00
quote 0.00 0.00 0.00 932.80 955.20 2,725 quote 0.05 -0.05 19.00 0.00 0.05 30.00
quote 0.00 0.00 0.00 908.10 930.20 2,750 quote 0.05 0.00 5.00 0.00 0.05 4,582
quote 843.90 0.00 4.00 883.10 905.20 4.00 2,775 quote 0.12 0.00 0.00 0.00 0.05 610.00
quote 818.90 0.00 4.00 857.80 880.20 4.00 2,800 quote 0.05 -0.13 7.00 0.00 0.05 1,517
quote 793.90 0.00 4.00 832.80 855.20 4.00 2,825 quote 0.05 -0.05 645.00 0.00 0.05 2,182
quote 0.00 0.00 0.00 807.80 830.20 2,850 quote 0.05 0.00 179.00 0.00 0.05 721.00
quote 0.00 0.00 0.00 782.70 805.20 2,875 quote 0.05 -0.05 204.00 0.00 0.05 550.00
quote 741.12 173.51 4.00 757.70 780.20 4.00 2,900 quote 0.05 -0.05 637.00 0.00 0.05 17,805
quote 0.00 0.00 0.00 732.70 755.20 2,925 quote 0.05 -0.05 34.00 0.00 0.05 113.00
quote 0.00 0.00 0.00 707.80 730.20 2,950 quote 0.05 -0.05 5.00 0.00 0.05 1,364
quote 640.90 0.00 4.00 682.80 705.20 4.00 2,975 quote 0.05 -0.05 1.00 0.00 0.05 1,631
quote 0.00 0.00 0.00 657.80 680.20 3,000 quote 0.05 0.00 1.00 0.00 0.05 6,185
quote 616.27 0.00 4.00 632.70 655.20 4.00 3,025 quote 0.05 -0.05 1.00 0.00 0.05 235.00
quote 636.08 47.72 1.00 627.80 650.20 1.00 3,030 quote 0.15 0.00 0.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 617.80 640.20 3,040 quote 0.05 -0.35 1.00 0.00 0.05 34.00
quote 0.00 0.00 0.00 607.80 630.20 3,050 quote 0.05 -0.05 1.00 0.00 0.05 151.00
quote 0.00 0.00 0.00 597.80 620.20 3,060 quote 0.05 -0.15 2.00 0.00 0.05 44.00
quote 0.00 0.00 0.00 587.80 610.20 3,070 quote 0.05 -0.02 2.00 0.00 0.05 53.00
quote 564.95 0.00 6.00 582.80 605.20 6.00 3,075 quote 0.10 -0.05 20.00 0.00 0.05 265.00
quote 0.00 0.00 0.00 577.80 600.20 3,080 quote 0.20 0.00 0.00 0.00 0.05 13.00
quote 0.00 0.00 0.00 567.70 590.20 3,090 quote 0.05 -0.05 2.00 0.00 0.05 98.00
quote 513.20 0.00 4.00 557.80 580.20 4.00 3,100 quote 0.10 -0.10 225.00 0.00 0.05 1,624
quote 0.00 0.00 0.00 547.70 570.20 3,110 quote 0.05 -0.05 2.00 0.00 0.05 150.00
quote 0.00 0.00 0.00 537.70 560.20 3,120 quote 0.10 -0.20 10.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 532.80 555.20 3,125 quote 0.10 -0.20 20.00 0.00 0.05 1,162
quote 0.00 0.00 0.00 527.80 550.20 3,130 quote 0.10 -0.10 10.00 0.00 0.05 135.00
quote 0.00 0.00 0.00 517.80 540.20 3,140 quote 0.25 0.00 0.00 0.00 0.05 73.00
quote 0.00 0.00 0.00 507.80 530.20 3,150 quote 0.05 -0.05 105.00 0.00 0.05 652.00
quote 0.00 0.00 0.00 498.10 520.20 3,160 quote 0.05 0.00 1.00 0.00 0.05 62.00
quote 0.00 0.00 0.00 487.80 510.20 3,170 quote 0.05 -0.10 1.00 0.00 0.05 116.00
quote 0.00 0.00 0.00 482.80 505.20 3,175 quote 0.15 -0.15 23.00 0.00 0.05 191.00
quote 0.00 0.00 0.00 477.80 500.20 3,180 quote 0.05 -0.10 2.00 0.00 0.05 24.00
quote 0.00 0.00 0.00 467.70 490.20 3,190 quote 0.05 0.00 301.00 0.00 0.05 1,381
quote 401.07 30.99 2.00 457.70 480.10 1.00 3,200 quote 0.05 0.00 2.00 0.00 0.05 1,625
quote 0.00 0.00 0.00 447.80 470.10 3,210 quote 0.05 -0.10 1.00 0.00 0.05 167.00
quote 331.30 0.00 0.00 438.10 460.10 2.00 3,220 quote 0.05 0.00 1.00 0.00 0.05 368.00
quote 0.00 0.00 0.00 432.80 455.10 3,225 quote 0.05 0.00 1.00 0.00 0.05 998.00
quote 311.30 0.00 0.00 427.80 450.10 1.00 3,230 quote 0.05 0.00 1.00 0.00 0.05 1,431
quote 429.70 0.00 4.00 417.80 440.10 4.00 3,240 quote 0.05 0.00 1.00 0.00 0.05 943.00
quote 413.73 -5.97 1.00 407.80 430.10 6.00 3,250 quote 0.05 0.00 1.00 0.00 0.05 502.00
quote 409.70 56.40 4.00 397.80 420.10 8.00 3,260 quote 0.05 0.00 11.00 0.00 0.05 1,341
quote 399.70 0.00 4.00 387.80 410.10 4.00 3,270 quote 0.05 0.00 1.00 0.00 0.05 472.00
quote 394.70 0.00 4.00 382.80 405.10 4.00 3,275 quote 0.05 0.00 2.00 0.00 0.05 1,132
quote 386.20 0.00 8.00 378.10 400.10 8.00 3,280 quote 0.05 0.00 10.00 0.00 0.05 138.00
quote 381.20 0.00 4.00 372.80 395.10 4.00 3,285 quote 0.05 -0.20 297.00 0.00 0.05 334.00
quote 376.20 0.00 4.00 367.80 390.10 4.00 3,290 quote 0.05 0.00 1.00 0.00 0.05 463.00
quote 371.20 0.00 8.00 362.80 385.10 8.00 3,295 quote 0.05 -0.20 10.00 0.00 0.05 119.00
quote 372.77 47.02 7.00 357.80 380.10 5.00 3,300 quote 0.05 0.00 1.00 0.00 0.05 1,208
quote 0.00 0.00 0.00 352.80 375.10 3,305 quote 0.05 -0.50 1.00 0.00 0.05 2,471
quote 0.00 0.00 0.00 347.80 370.10 3,310 quote 0.05 -0.15 1.00 0.00 0.05 21.00
quote 280.97 -28.08 3.00 342.80 365.10 3.00 3,315 quote 0.05 -0.20 1.00 0.00 0.05 357.00
quote 140.70 0.00 0.00 337.80 360.10 3,320 quote 0.20 -0.40 6.00 0.00 0.05 33.00
quote 0.00 0.00 0.00 332.80 355.10 3,325 quote 0.05 -0.15 105.00 0.00 0.05 925.00
quote 342.74 46.94 3.00 328.10 350.10 3.00 3,330 quote 0.05 -0.05 1.00 0.00 0.05 127.00
quote 0.00 0.00 0.00 322.80 345.10 3,335 quote 0.05 -0.05 1.00 0.00 0.05 13.00
quote 281.25 0.00 6.00 317.80 340.10 6.00 3,340 quote 0.05 0.00 1.00 0.00 0.05 89.00
quote 196.16 0.00 0.00 312.80 335.10 150.00 3,345 quote 0.05 -0.20 1.00 0.00 0.05 1,441
quote 119.86 0.00 0.00 307.80 330.10 350.00 3,350 quote 0.05 -0.24 1.00 0.00 0.05 2,651
quote 0.00 0.00 0.00 302.80 325.10 3,355 quote 0.05 -0.20 51.00 0.00 0.05 246.00
quote 0.00 0.00 0.00 297.80 320.10 3,360 quote 0.05 -0.05 165.00 0.00 0.05 2,833
quote 0.00 0.00 0.00 292.80 315.10 3,365 quote 0.05 -0.05 27.00 0.00 0.05 431.00
quote 298.70 52.17 2.00 288.10 310.10 1.00 3,370 quote 0.10 -0.20 33.00 0.00 0.05 426.00
quote 211.81 0.00 0.00 282.80 305.10 2.00 3,375 quote 0.05 -0.05 247.00 0.00 0.05 2,503
quote 233.50 130.99 4.00 277.80 300.10 4.00 3,380 quote 0.05 -0.05 1.00 0.00 0.05 303.00
quote 288.18 44.52 1.00 273.10 295.10 1.00 3,385 quote 0.05 -0.39 1.00 0.00 0.05 457.00
quote 283.13 44.34 1.00 267.70 290.10 3.00 3,390 quote 0.05 -0.05 2.00 0.00 0.05 1,072
quote 223.50 67.87 1.00 262.80 285.10 1.00 3,395 quote 0.05 -0.06 1.00 0.00 0.05 97.00
quote 179.78 0.00 0.00 257.80 280.10 2.00 3,400 quote 0.05 -0.05 2.00 0.00 0.05 2,034
quote 230.15 0.00 3.00 252.80 275.10 1.00 3,405 quote 0.10 -0.15 31.00 0.00 0.05 320.00
quote 0.00 0.00 0.00 247.80 270.10 3,410 quote 0.05 -0.05 2.00 0.00 0.05 324.00
quote 160.00 0.00 0.00 242.80 265.10 1.00 3,415 quote 0.10 -0.20 365.00 0.00 0.05 299.00
quote 243.70 30.57 24.00 237.80 260.10 24.00 3,420 quote 0.11 -0.19 16.00 0.00 0.05 167.00
quote 235.18 56.79 22.00 232.70 255.10 21.00 3,425 quote 0.05 -0.05 4.00 0.00 0.05 2,903
quote 233.70 22.84 24.00 227.80 250.10 25.00 3,430 quote 0.05 -0.05 4.00 0.00 0.05 218.00
quote 230.99 37.59 20.00 222.80 245.10 24.00 3,435 quote 0.15 -0.15 12.00 0.00 0.05 509.00
quote 222.00 47.86 20.00 217.80 236.70 8.00 3,440 quote 0.05 -0.05 8.00 0.00 0.05 352.00
quote 217.00 29.60 20.00 212.80 236.20 4.00 3,445 quote 0.05 -0.05 13.00 0.00 0.05 263.00
quote 217.72 4.16 34.00 208.10 228.60 49.00 3,450 quote 0.05 -0.05 232.00 0.00 0.05 4,084
quote 177.40 45.42 4.00 203.70 226.20 4.00 3,455 quote 0.05 -0.10 13.00 0.00 0.05 478.00
quote 198.02 57.02 4.00 202.60 215.20 48.00 3,460 quote 0.05 0.00 17.00 0.00 0.05 4,183
quote 133.50 0.00 0.00 197.60 212.20 2.00 3,465 quote 0.05 -0.10 5.00 0.00 0.05 342.00
quote 188.67 -8.22 2.00 192.60 207.20 49.00 3,470 quote 0.05 -0.05 62.00 0.00 0.05 631.00
quote 188.56 31.06 10.00 187.60 202.20 35.00 3,475 quote 0.05 -0.10 265.00 0.00 0.05 2,271
quote 178.37 25.87 10.00 182.60 197.20 56.00 3,480 quote 0.05 -0.15 22.00 0.00 0.05 411.00
quote 178.67 38.35 12.00 177.60 192.20 10.00 3,485 quote 0.05 -0.10 316.00 0.00 0.05 1,492
quote 171.40 45.38 2.00 172.60 187.20 12.00 3,490 quote 0.05 -0.10 116.00 0.00 0.05 241.00
quote 114.89 0.00 0.00 167.60 182.20 1.00 3,495 quote 0.05 -0.10 9.00 0.00 0.05 581.00
quote 165.26 3.23 769.00 162.60 177.20 933.00 3,500 quote 0.05 -0.10 506.00 0.00 0.05 11,472
quote 162.83 5.85 1.00 157.60 172.10 29.00 3,505 quote 0.05 -0.15 26.00 0.00 0.05 828.00
quote 158.49 -5.22 9.00 152.60 167.10 25.00 3,510 quote 0.05 -0.15 16.00 0.00 0.05 1,246
quote 108.80 -12.84 100.00 147.60 161.60 5.00 3,515 quote 0.05 -0.16 62.00 0.00 0.05 1,142
quote 144.24 31.24 9.00 142.60 157.20 16.00 3,520 quote 0.05 -0.20 329.00 0.00 0.05 789.00
quote 134.60 -11.21 144.00 137.60 152.20 165.00 3,525 quote 0.05 -0.20 107.00 0.00 0.05 1,741
quote 142.67 49.24 8.00 132.60 147.70 27.00 3,530 quote 0.05 -0.20 128.00 0.00 0.05 616.00
quote 138.24 43.64 2.00 127.60 140.00 11.00 3,535 quote 0.05 -0.22 44.00 0.00 0.05 559.00
quote 121.38 -10.32 1.00 121.80 137.00 10.00 3,540 quote 0.05 -0.25 437.00 0.00 0.05 4,375
quote 106.10 -12.85 4.00 117.50 132.20 1,006 3,545 quote 0.05 -0.30 179.00 0.00 0.05 1,948
quote 117.83 7.25 6.00 111.70 127.20 221.00 3,550 quote 0.05 -0.30 707.00 0.00 0.05 3,275
quote 103.81 -5.19 2.00 107.50 121.60 42.00 3,555 quote 0.05 -0.25 638.00 0.00 0.05 596.00
quote 98.08 -13.31 5.00 101.90 117.20 31.00 3,560 quote 0.05 -0.40 558.00 0.00 0.05 823.00
quote 93.03 -13.34 7.00 99.90 108.40 40.00 3,565 quote 0.05 -0.41 1,849 0.00 0.05 1,578
quote 96.97 -9.62 14.00 94.90 102.70 76.00 3,570 quote 0.05 -0.40 2,270 0.00 0.05 875.00
quote 92.34 5.24 23.00 89.90 98.20 305.00 3,575 quote 0.05 -0.55 1,916 0.00 0.05 2,444
quote 84.97 2.37 239.00 84.90 93.40 227.00 3,580 quote 0.05 -0.57 1,137 0.00 0.05 2,182
quote 82.12 2.19 13.00 79.90 88.20 55.00 3,585 quote 0.05 -0.60 1,865 0.00 0.05 2,675
quote 75.67 0.59 8.00 74.90 83.20 120.00 3,590 quote 0.05 -0.82 2,504 0.00 0.05 4,716
quote 69.85 -6.78 7.00 69.90 78.20 74.00 3,595 quote 0.05 -1.12 2,421 0.00 0.05 3,567
quote 67.32 3.98 275.00 64.90 73.20 836.00 3,600 quote 0.05 -1.17 6,382 0.00 0.05 5,592
quote 63.50 7.23 37.00 59.90 69.30 109.00 3,605 quote 0.05 -1.57 2,530 0.00 0.05 1,884
quote 56.32 3.70 278.00 54.90 64.30 233.00 3,610 quote 0.05 -1.70 5,244 0.00 0.05 1,205
quote 51.42 2.92 275.00 49.90 57.70 148.00 3,615 quote 0.05 -2.32 4,927 0.00 0.05 4,495
quote 48.33 3.33 245.00 44.90 53.20 546.00 3,620 quote 0.05 -2.24 7,546 0.00 0.05 3,898
quote 41.57 -1.53 727.00 39.90 45.80 2,551 3,625 quote 0.05 -2.74 8,420 0.00 0.05 2,127
quote 39.58 6.36 342.00 34.90 43.20 493.00 3,630 quote 0.05 -3.25 10,449 0.00 0.05 7,005
quote 29.50 -0.74 1,006 29.90 37.70 221.00 3,635 quote 0.05 -4.38 6,793 0.00 0.05 745.00
quote 26.90 -0.10 837.00 24.90 33.20 324.00 3,640 quote 0.05 -5.15 9,437 0.00 0.05 755.00
quote 22.94 0.06 1,128 19.90 28.20 468.00 3,645 quote 0.05 -7.01 8,847 0.00 0.05 1,188
quote 18.20 -1.08 7,027 14.90 24.30 1,071 3,650 quote 0.05 -7.83 14,512 0.00 0.05 1,637
quote 14.40 -1.90 4,782 14.00 15.90 469.00 3,655 quote 0.05 -9.85 8,566 0.00 0.05 705.00
quote 9.20 -2.88 6,511 7.50 10.00 746.00 3,660 quote 0.05 -11.55 10,214 0.00 0.05 1,030
quote 4.70 -5.60 7,201 3.00 5.00 1,400 3,665 quote 0.05 -15.45 7,713 0.00 0.05 575.00
quote 0.15 -7.22 13,731 0.10 0.35 1,339 3,670 quote 0.90 -15.60 4,820 0.50 2.00 709.00
quote 0.05 -5.98 24,084 0.00 0.05 1,803 3,675 quote 5.77 -15.76 1,282 1.30 8.60 624.00
3,677 Current price as of 12/03/2020 03:36:27 PM
quote 0.05 -4.43 27,257 0.00 0.05 1,211 3,680 quote 12.03 -13.10 938.00 6.80 15.20 371.00
quote 0.05 -2.85 18,099 0.00 0.05 5,398 3,685 quote 16.07 -9.70 210.00 10.80 20.20 153.00
quote 0.05 -2.20 9,690 0.00 0.05 5,292 3,690 quote 24.00 -7.40 418.00 16.80 25.20 103.00
quote 0.05 -1.72 4,682 0.00 0.05 3,658 3,695 quote 25.92 -10.39 158.00 24.20 30.20 47.00
quote 0.05 -1.20 5,386 0.00 0.05 7,209 3,700 quote 30.60 -11.90 290.00 27.30 33.50 85.00
quote 0.05 -0.85 2,486 0.00 0.05 1,542 3,705 quote 38.81 -6.55 5.00 31.80 39.90 28.00
quote 0.05 -0.59 1,758 0.00 0.05 1,587 3,710 quote 59.49 11.86 44.00 36.80 45.00 54.00
quote 0.05 -0.30 1,403 0.00 0.05 1,306 3,720 quote 48.48 0.00 4.00 46.80 55.20 2.00
quote 0.05 -0.20 1,795 0.00 0.05 1,306 3,725 quote 73.89 9.40 9.00 51.80 60.20 4.00
quote 0.05 -0.12 956.00 0.00 0.05 2,098 3,730 quote 67.70 10.97 24.00 56.80 65.20 3.00
quote 0.05 -0.05 534.00 0.00 0.05 1,036 3,740 quote 77.15 0.00 22.00 66.80 75.20 20.00
quote 0.05 -0.02 83.00 0.00 0.05 2,465 3,750 quote 83.01 -55.09 2.00 76.80 85.20 1.00
quote 0.05 0.00 2.00 0.00 0.05 635.00 3,760 quote 90.96 -53.34 10.00 86.80 95.20 10.00
quote 0.05 -0.02 671.00 0.00 0.05 3,690 3,770 quote 107.00 -0.40 19.00 96.80 105.30 23.00
quote 0.05 0.00 3.00 0.00 0.05 762.00 3,775 quote 169.37 0.00 0.00 102.30 111.30 3.00
quote 0.05 -0.05 103.00 0.00 0.05 1,201 3,780 quote 116.87 -37.81 19.00 102.80 117.40 22.00
quote 0.05 0.00 3.00 0.00 0.05 101.00 3,790 quote 0.00 0.00 0.00 112.80 127.40
quote 0.05 0.00 11.00 0.00 0.05 1,230 3,800 quote 131.09 -38.12 9.00 122.80 137.40 5.00
quote 0.05 0.00 105.00 0.00 0.05 202.00 3,810 quote 0.00 0.00 0.00 132.80 147.40
quote 0.05 0.00 122.00 0.00 0.05 726.00 3,825 quote 0.00 0.00 0.00 147.80 162.40
quote 0.05 0.00 2.00 0.00 0.05 529.00 3,850 quote 0.00 0.00 0.00 172.80 187.40
quote 0.05 0.00 1.00 0.00 0.05 231.00 3,875 quote 0.00 0.00 0.00 198.90 213.30
quote 0.07 -0.03 17.00 0.00 0.05 363.00 3,900 quote 0.00 0.00 0.00 219.90 242.30
quote 0.05 0.00 105.00 0.00 0.05 146.00 3,925 quote 0.00 0.00 0.00 244.90 266.90
quote 0.05 0.00 2.00 0.00 0.05 74.00 3,950 quote 0.00 0.00 0.00 269.90 292.20
quote 0.10 0.00 0.00 0.00 0.05 4.00 3,975 quote 0.00 0.00 0.00 294.90 317.20
quote 0.05 0.00 1.00 0.00 0.05 50.00 4,000 quote 0.00 0.00 0.00 319.90 342.20
quote 0.05 0.00 0.00 0.00 0.05 1.00 4,050 quote 0.00 0.00 0.00 369.80 392.30
quote 0.05 0.00 0.00 0.00 0.05 99.00 4,100 quote 0.00 0.00 0.00 419.90 442.30
quote 0.05 0.00 0.00 0.00 0.05 1.00 4,150 quote 0.00 0.00 0.00 469.80 492.30
quote 0.05 0.00 0.00 0.00 0.05 1.00 4,200 quote 0.00 0.00 0.00 519.80 542.20
quote 0.00 0.00 0.00 0.00 9.80 4,300 quote 0.00 0.00 0.00 619.70 642.20
quote 0.00 0.00 0.00 0.00 9.80 4,400 quote 0.00 0.00 0.00 719.70 742.20
quote 0.00 0.00 0.00 0.00 9.80 4,500 quote 0.00 0.00 0.00 819.70 842.20
quote 0.00 0.00 0.00 0.00 9.80 4,600 quote 0.00 0.00 0.00 919.80 942.20
quote 0.00 0.00 0.00 0.00 9.80 4,700 quote 0.00 0.00 0.00 1,020 1,042
quote 0.00 0.00 0.00 0.00 9.80 4,800 quote 0.00 0.00 0.00 1,120 1,142
quote 0.00 0.00 0.00 0.00 9.80 4,900 quote 0.00 0.00 0.00 1,220 1,242
quote 0.00 0.00 0.00 0.00 9.80 5,000 quote 0.00 0.00 0.00 1,320 1,342
quote 0.00 0.00 0.00 0.00 9.80 5,100 quote 0.00 0.00 0.00 1,420 1,442
quote 0.00 0.00 0.00 0.00 9.80 5,200 quote 0.00 0.00 0.00 1,520 1,542
quote 0.00 0.00 0.00 0.00 9.80 5,300 quote 0.00 0.00 0.00 1,620 1,642
quote 0.00 0.00 0.00 0.00 9.80 5,400 quote 0.00 0.00 0.00 1,720 1,742
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3,501 0.00 0.00 3,580 3,584 2.00 100.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 3,280 3,284 400.00 quote 0.00 0.00 0.00 0.00 0.05
quote 3,041 0.00 0.00 3,180 3,184 2.00 500.00 quote 0.00 0.00 0.00 0.00 0.05
quote 2,986 0.00 0.00 3,080 3,084 1.00 600.00 quote 0.00 0.00 0.00 0.00 0.05
quote 2,934 0.00 0.00 2,980 2,984 1.00 700.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,880 2,884 800.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,780 2,784 900.00 quote 0.19 0.00 0.00 0.00 0.05 425.00
quote 0.00 0.00 0.00 2,680 2,684 1,000 quote 0.15 0.00 0.00 0.00 0.05 77.00
quote 0.00 0.00 0.00 2,630 2,634 1,050 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,580 2,584 1,100 quote 0.05 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 2,530 2,534 1,150 quote 0.05 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 2,480 2,484 1,200 quote 0.18 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 2,430 2,434 1,250 quote 0.05 0.00 0.00 0.00 0.05 15.00
quote 0.00 0.00 0.00 2,380 2,384 1,300 quote 0.05 0.00 0.00 0.00 0.05 220.00
quote 0.00 0.00 0.00 2,330 2,334 1,350 quote 0.05 0.00 0.00 0.00 0.05 42.00
quote 0.00 0.00 0.00 2,280 2,284 1,400 quote 0.20 0.00 0.00 0.00 0.05 48.00
quote 0.00 0.00 0.00 2,230 2,234 1,450 quote 0.20 0.00 0.00 0.00 0.05 36.00
quote 0.00 0.00 0.00 2,180 2,184 1,500 quote 0.10 0.00 0.00 0.00 0.05 39.00
quote 0.00 0.00 0.00 2,130 2,134 1,550 quote 0.05 0.00 0.00 0.00 0.05 42.00
quote 0.00 0.00 0.00 2,080 2,084 1,600 quote 0.35 0.00 0.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 2,030 2,034 1,650 quote 0.25 0.00 0.00 0.00 0.05 31.00
quote 1,933 0.00 0.00 1,980 1,984 1.00 1,700 quote 0.05 0.00 0.00 0.00 0.05 49.00
quote 0.00 0.00 0.00 1,930 1,934 1,750 quote 0.05 0.00 0.00 0.00 0.05 25.00
quote 0.00 0.00 0.00 1,880 1,884 1,800 quote 0.05 0.00 2.00 0.00 0.05 96.00
quote 0.00 0.00 0.00 1,830 1,834 1,850 quote 0.05 0.00 0.00 0.00 0.05 52.00
quote 0.00 0.00 0.00 1,780 1,784 1,900 quote 0.05 0.00 0.00 0.00 0.05 110.00
quote 0.00 0.00 0.00 1,730 1,734 1,950 quote 0.05 0.00 0.00 0.00 0.05 46.00
quote 1,670 97.89 1.00 1,680 1,684 1.00 2,000 quote 0.05 0.00 0.00 0.00 0.05 195.00
quote 0.00 0.00 0.00 1,630 1,634 2,050 quote 0.05 0.00 0.00 0.00 0.05 294.00
quote 0.00 0.00 0.00 1,580 1,584 2,100 quote 0.05 0.00 0.00 0.00 0.05 322.00
quote 1,491 170.00 1.00 1,530 1,534 1.00 2,150 quote 0.05 0.00 0.00 0.00 0.05 84.00
quote 0.00 0.00 0.00 1,480 1,484 2,200 quote 0.05 0.00 2.00 0.00 0.05 1,241
quote 0.00 0.00 0.00 1,430 1,434 2,250 quote 0.05 0.00 0.00 0.00 0.05 502.00
quote 0.00 0.00 0.00 1,380 1,384 2,300 quote 0.05 0.00 0.00 0.00 0.05 685.00
quote 0.00 0.00 0.00 1,330 1,334 2,350 quote 0.05 -0.09 66.00 0.00 0.05 1,371
quote 0.00 0.00 0.00 1,280 1,284 2,400 quote 0.05 0.00 371.00 0.00 0.05 541.00
quote 1,221 60.63 1.00 1,230 1,234 1.00 2,450 quote 0.05 0.00 450.00 0.00 0.05 936.00
quote 1,195 60.52 1.00 1,205 1,209 1.00 2,475 quote 0.05 0.00 481.00 0.00 0.05 556.00
quote 0.00 0.00 0.00 1,180 1,184 2,500 quote 0.05 0.00 99.00 0.00 0.05 651.00
quote 0.00 0.00 0.00 1,155 1,159 2,525 quote 0.05 -0.05 10.00 0.00 0.05 91.00
quote 763.55 0.00 0.00 1,130 1,134 8.00 2,550 quote 0.05 0.00 2.00 0.00 0.05 2,253
quote 0.00 0.00 0.00 1,105 1,109 2,575 quote 0.05 -0.03 8.00 0.00 0.05 7,186
quote 0.00 0.00 0.00 1,080 1,084 2,600 quote 0.05 -0.05 134.00 0.00 0.05 598.00
quote 0.00 0.00 0.00 1,055 1,059 2,625 quote 0.10 0.00 3,531 0.00 0.05 9,978
quote 0.00 0.00 0.00 1,030 1,034 2,650 quote 0.05 -0.05 10.00 0.00 0.05 317.00
quote 0.00 0.00 0.00 1,005 1,009 2,675 quote 0.05 -0.05 5.00 0.00 0.05 207.00
quote 0.00 0.00 0.00 980.00 984.00 2,700 quote 0.05 -0.10 10.00 0.00 0.05 473.00
quote 720.30 0.00 0.00 955.00 959.00 1.00 2,725 quote 0.05 0.00 1.00 0.00 0.05 2,246
quote 0.00 0.00 0.00 930.00 934.00 2,750 quote 0.05 -0.05 14.00 0.00 0.05 612.00
quote 0.00 0.00 0.00 920.00 924.00 2,760 quote 0.72 0.00 0.00 0.00 0.05 19.00
quote 0.00 0.00 0.00 910.00 914.00 2,770 quote 0.30 0.00 0.00 0.00 0.05 26.00
quote 0.00 0.00 0.00 905.00 909.00 2,775 quote 0.05 -0.05 40.00 0.00 0.05 137.00
quote 0.00 0.00 0.00 900.00 904.00 2,780 quote 0.15 0.00 40.00 0.00 0.05 56.00
quote 0.00 0.00 0.00 890.00 894.00 2,790 quote 0.15 -9.35 40.00 0.00 0.05 44.00
quote 819.39 47.15 10.00 880.00 884.00 11.00 2,800 quote 0.10 -0.05 70.00 0.00 0.05 1,486
quote 809.41 0.00 10.00 870.00 874.00 10.00 2,810 quote 0.10 -0.10 50.00 0.00 0.05 605.00
quote 0.00 0.00 0.00 860.00 864.00 2,820 quote 0.10 -0.10 80.00 0.00 0.05 101.00
quote 623.79 0.00 0.00 855.00 859.00 1.00 2,825 quote 0.20 0.00 0.00 0.00 0.05 130.00
quote 0.00 0.00 0.00 850.00 854.00 2,830 quote 0.10 0.00 92.00 0.00 0.05 94.00
quote 0.00 0.00 0.00 840.00 844.00 2,840 quote 0.15 -0.05 80.00 0.00 0.05 138.00
quote 0.00 0.00 0.00 830.00 834.00 2,850 quote 0.05 -0.05 8.00 0.00 0.05 1,460
quote 0.00 0.00 0.00 820.00 824.00 2,860 quote 0.10 -0.10 100.00 0.00 0.05 998.00
quote 0.00 0.00 0.00 810.00 814.00 2,870 quote 0.10 0.00 293.00 0.00 0.05 300.00
quote 0.00 0.00 0.00 805.00 809.00 2,875 quote 0.05 0.00 2.00 0.00 0.05 1,669
quote 0.00 0.00 0.00 800.00 804.00 2,880 quote 0.05 0.00 5.00 0.00 0.05 113.00
quote 682.54 0.00 0.00 790.00 794.00 1.00 2,890 quote 0.05 -0.05 5.00 0.00 0.05 59.00
quote 725.45 0.00 0.00 780.00 784.00 4.00 2,900 quote 0.10 -0.05 500.00 0.00 0.05 2,868
quote 759.16 39.13 10.00 770.00 774.00 1.00 2,910 quote 0.25 0.00 374.00 0.00 0.05 5,631
quote 459.30 0.00 0.00 760.00 764.00 2.00 2,920 quote 0.25 -0.95 80.00 0.00 0.05 136.00
quote 0.00 0.00 0.00 755.00 759.00 2,925 quote 0.07 -0.08 4.00 0.00 0.05 1,251
quote 0.00 0.00 0.00 750.00 754.00 2,930 quote 0.25 0.00 51.00 0.00 0.05 53.00
quote 0.00 0.00 0.00 740.00 744.00 2,940 quote 0.20 -1.10 10.00 0.00 0.05 900.00
quote 0.00 0.00 0.00 735.00 739.00 2,945 quote 0.10 -0.10 2.00 0.00 0.05 352.00
quote 609.45 -49.43 1.00 730.00 734.00 20.00 2,950 quote 0.05 -0.03 4.00 0.00 0.05 8,276
quote 0.00 0.00 0.00 725.00 729.00 2,955 quote 0.20 -1.35 20.00 0.00 0.05 63.00
quote 0.00 0.00 0.00 720.00 724.00 2,960 quote 0.10 -0.10 2.00 0.00 0.05 134.00
quote 0.00 0.00 0.00 715.00 719.00 2,965 quote 0.05 -0.15 400.00 0.00 0.05 485.00
quote 589.50 0.00 0.00 710.00 714.00 1.00 2,970 quote 0.10 -0.10 4.00 0.00 0.05 281.00
quote 629.30 0.00 0.00 705.00 709.00 21.00 2,975 quote 0.20 -0.07 2.00 0.00 0.05 130.00
quote 0.00 0.00 0.00 700.00 704.00 2,980 quote 0.05 -0.40 5.00 0.00 0.05 113.00
quote 0.00 0.00 0.00 695.00 699.00 2,985 quote 0.10 -0.10 1.00 0.00 0.05 81.00
quote 0.00 0.00 0.00 690.00 694.00 2,990 quote 0.05 -0.05 1,220 0.00 0.05 1,750
quote 0.00 0.00 0.00 685.00 689.00 2,995 quote 0.05 -0.05 18.00 0.00 0.05 259.00
quote 604.92 -30.72 60.00 680.00 684.00 173.00 3,000 quote 0.05 0.00 2.00 0.00 0.05 7,364
quote 0.00 0.00 0.00 675.00 679.00 3,005 quote 0.05 -0.35 31.00 0.00 0.05 190.00
quote 515.80 0.00 0.00 670.00 674.00 27.00 3,010 quote 0.40 0.00 37.00 0.00 0.05 78.00
quote 0.00 0.00 0.00 665.00 669.00 3,015 quote 0.30 -0.30 15.00 0.00 0.05 35.00
quote 526.10 0.00 0.00 660.00 664.00 1.00 3,020 quote 0.05 -0.40 3,125 0.00 0.05 3,358
quote 446.60 0.00 0.00 655.00 659.00 2.00 3,025 quote 0.05 -0.25 34.00 0.00 0.05 2,491
quote 497.40 0.00 0.00 650.00 654.00 1.00 3,030 quote 0.05 -0.20 7.00 0.00 0.05 326.00
quote 0.00 0.00 0.00 645.00 649.00 3,035 quote 0.05 -0.20 27.00 0.00 0.05 228.00
quote 595.74 0.00 1.00 640.00 644.00 1.00 3,040 quote 0.05 -0.40 14.00 0.00 0.05 196.00
quote 620.05 203.74 2.00 635.00 639.00 2.00 3,045 quote 0.05 0.00 22.00 0.00 0.05 76.00
quote 0.00 0.00 0.00 630.00 634.00 3,050 quote 0.05 0.00 3.00 0.00 0.05 807.00
quote 0.00 0.00 0.00 625.00 629.00 3,055 quote 0.45 -0.45 18.00 0.00 0.05 131.00
quote 0.00 0.00 0.00 620.00 624.00 3,060 quote 0.45 0.00 22.00 0.00 0.05 49.00
quote 0.00 0.00 0.00 615.00 619.00 3,065 quote 0.10 -0.15 2.00 0.00 0.05 74.00
quote 0.00 0.00 0.00 610.00 614.00 3,070 quote 0.25 0.00 170.00 0.00 0.05 235.00
quote 0.00 0.00 0.00 605.00 609.00 3,075 quote 0.07 -0.18 13.00 0.00 0.05 1,856
quote 339.62 0.00 0.00 600.00 604.00 1.00 3,080 quote 0.05 -0.25 10.00 0.00 0.05 1,055
quote 583.46 44.64 1.00 595.00 599.00 1.00 3,085 quote 0.05 -0.20 10.00 0.00 0.05 1,117
quote 0.00 0.00 0.00 590.00 594.00 3,090 quote 0.13 -0.07 4.00 0.00 0.05 143.00
quote 566.71 195.57 1.00 585.00 589.00 1.00 3,095 quote 0.05 -0.10 10.00 0.00 0.05 508.00
quote 435.10 0.00 0.00 580.00 584.00 1.00 3,100 quote 0.05 -0.02 6.00 0.00 0.05 5,717
quote 0.00 0.00 0.00 575.00 579.00 3,105 quote 0.10 -0.15 40.00 0.00 0.05 294.00
quote 255.80 0.00 0.00 570.00 574.00 2.00 3,110 quote 0.10 -0.20 60.00 0.00 0.05 231.00
quote 0.00 0.00 0.00 565.00 569.00 590.00 3,115 quote 0.10 -0.05 40.00 0.00 0.05 74.00
quote 491.50 0.00 0.00 560.00 564.00 1.00 3,120 quote 0.10 -0.05 70.00 0.00 0.05 141.00
quote 412.44 0.00 0.00 555.00 559.00 1.00 3,125 quote 0.05 -0.02 1.00 0.00 0.05 359.00
quote 0.00 0.00 0.00 550.00 554.00 5.00 3,130 quote 0.30 0.00 150.00 0.00 0.05 536.00
quote 0.00 0.00 0.00 545.00 549.00 3,135 quote 0.35 0.05 40.00 0.00 0.05 687.00
quote 336.52 0.00 0.00 540.00 544.00 2.00 3,140 quote 0.05 -0.05 11.00 0.00 0.05 228.00
quote 0.00 0.00 0.00 535.00 539.00 3,145 quote 0.35 0.10 92.00 0.00 0.05 239.00
quote 429.16 -28.64 20.00 530.00 534.00 23.00 3,150 quote 0.10 -0.25 1.00 0.00 0.05 1,690
quote 0.00 0.00 0.00 525.00 529.00 3,155 quote 0.35 0.05 40.00 0.00 0.05 205.00
quote 369.75 0.00 0.00 520.00 524.00 4.00 3,160 quote 0.10 -0.20 751.00 0.00 0.05 1,239
quote 209.60 0.00 0.00 515.00 519.00 4.00 3,165 quote 0.10 -0.30 250.00 0.00 0.05 1,049
quote 498.36 318.27 1.00 510.00 514.00 3.00 3,170 quote 0.10 -0.05 32.00 0.00 0.05 528.00
quote 403.62 0.00 0.00 505.00 509.00 26.00 3,175 quote 0.05 -0.30 2.00 0.00 0.05 912.00
quote 266.61 0.00 0.00 500.00 504.00 13.00 3,180 quote 0.05 -0.35 2.00 0.00 0.05 924.00
quote 175.50 0.00 0.00 495.00 499.00 1.00 3,185 quote 0.17 -0.18 3.00 0.00 0.05 538.00
quote 415.00 32.30 1.00 490.00 494.00 59.00 3,190 quote 0.35 0.00 281.00 0.00 0.05 560.00
quote 0.00 0.00 0.00 485.00 489.00 3,195 quote 0.05 -0.35 20.00 0.00 0.05 421.00
quote 427.00 94.05 1.00 480.00 484.00 5.00 3,200 quote 0.10 -0.05 1,323 0.00 0.05 11,837
quote 368.79 0.00 0.00 475.00 479.00 13.00 3,205 quote 0.05 -0.05 100.00 0.00 0.05 1,020
quote 458.26 307.76 1.00 470.00 474.00 57.00 3,210 quote 0.05 -0.30 20.00 0.00 0.05 426.00
quote 359.01 0.00 0.00 465.00 469.00 21.00 3,215 quote 0.05 -0.05 250.00 0.00 0.05 281.00
quote 175.20 0.00 0.00 460.00 464.00 274.00 3,220 quote 0.05 -0.10 32.00 0.00 0.05 1,396
quote 406.73 57.28 5.00 455.00 459.00 74.00 3,225 quote 0.05 -0.05 11.00 0.00 0.05 641.00
quote 418.47 0.00 0.00 450.00 454.00 108.00 3,230 quote 0.10 -0.15 39.00 0.00 0.05 137.00
quote 173.07 0.00 0.00 445.00 449.00 54.00 3,235 quote 0.05 -0.05 1.00 0.00 0.05 449.00
quote 164.22 0.00 0.00 440.00 444.00 7.00 3,240 quote 0.05 -0.05 1.00 0.00 0.05 240.00
quote 386.88 0.00 0.00 435.00 439.00 7.00 3,245 quote 0.05 -0.05 4.00 0.00 0.05 723.00
quote 411.79 32.79 1.00 430.00 434.00 28.00 3,250 quote 0.05 -0.07 369.00 0.00 0.05 2,202
quote 302.40 0.00 0.00 425.00 429.00 11.00 3,255 quote 0.05 -0.07 18.00 0.00 0.05 1,116
quote 401.72 142.08 1.00 420.00 424.00 11.00 3,260 quote 0.05 -0.10 2.00 0.00 0.05 412.00
quote 280.00 0.00 0.00 415.00 419.00 2.00 3,265 quote 0.05 -0.10 7.00 0.00 0.05 581.00
quote 143.30 0.00 0.00 410.00 414.00 10.00 3,270 quote 0.05 -0.10 14.00 0.00 0.05 1,091
quote 387.93 90.53 1.00 405.00 409.00 20.00 3,275 quote 0.05 -0.10 108.00 0.00 0.10 502.00
quote 217.01 0.00 0.00 400.00 404.00 11.00 3,280 quote 0.15 -0.10 173.00 0.00 0.10 692.00
quote 189.74 0.00 0.00 395.00 399.00 6.00 3,285 quote 0.15 -0.07 684.00 0.00 0.10 746.00
quote 283.27 0.00 0.00 390.00 394.00 6.00 3,290 quote 0.05 -0.15 15.00 0.00 0.10 1,007
quote 157.30 0.00 0.00 385.00 389.00 5.00 3,295 quote 0.15 -0.10 20.00 0.00 0.10 466.00
quote 362.00 -10.24 2.00 380.00 384.00 56.00 3,300 quote 0.05 -0.10 309.00 0.00 0.05 5,060
quote 230.75 0.00 0.00 375.00 379.00 25.00 3,305 quote 0.15 -0.10 75.00 0.00 0.10 259.00
quote 264.87 0.00 0.00 370.00 374.00 30.00 3,310 quote 0.15 -0.10 60.00 0.00 0.05 194.00
quote 125.44 0.00 0.00 365.00 369.00 4.00 3,315 quote 0.30 -0.20 4.00 0.05 0.10 359.00
quote 256.10 0.00 0.00 360.00 364.00 15.00 3,320 quote 0.20 -0.15 7.00 0.00 0.10 218.00
quote 228.85 0.00 0.00 355.00 359.00 8.00 3,325 quote 0.06 -0.09 70.00 0.05 0.10 1,408
quote 342.26 234.14 3.00 350.00 354.00 25.00 3,330 quote 0.15 -0.35 1.00 0.00 0.10 132.00
quote 340.00 76.98 1.00 345.00 349.00 19.00 3,335 quote 0.20 -0.10 1.00 0.05 0.10 2,608
quote 268.10 -21.93 1.00 340.00 344.00 11.00 3,340 quote 0.05 -0.15 1.00 0.00 0.10 266.00
quote 327.17 92.97 5.00 335.00 339.00 26.00 3,345 quote 0.10 -0.10 10.00 0.05 0.10 135.00
quote 324.00 9.80 1.00 330.00 334.00 764.00 3,350 quote 0.10 -0.10 41.00 0.05 0.10 5,793
quote 260.55 36.25 1.00 325.00 329.00 6.00 3,355 quote 0.10 -0.10 70.00 0.05 0.10 3,390
quote 305.50 81.00 6.00 320.00 324.00 12.00 3,360 quote 0.10 -0.11 93.00 0.05 0.10 216.00
quote 303.33 26.08 1.00 315.10 319.00 14.00 3,365 quote 0.10 -0.15 331.00 0.05 0.10 274.00
quote 306.76 8.45 2.00 310.10 314.00 66.00 3,370 quote 0.10 -0.10 36.00 0.05 0.10 263.00
quote 300.82 108.25 2.00 305.00 309.00 31.00 3,375 quote 0.10 -0.10 1,036 0.05 0.10 973.00
quote 294.05 35.55 1.00 300.00 304.00 49.00 3,380 quote 0.10 -0.12 122.00 0.05 0.10 1,046
quote 287.78 91.58 1.00 295.10 299.10 8.00 3,385 quote 0.10 -0.10 308.00 0.10 0.15 177.00
quote 285.81 3.03 11.00 290.10 294.00 30.00 3,390 quote 0.10 -0.15 88.00 0.05 0.15 227.00
quote 280.85 88.17 2.00 285.10 289.00 11.00 3,395 quote 0.10 -0.10 21.00 0.05 0.15 564.00
quote 275.00 8.80 126.00 280.10 284.10 903.00 3,400 quote 0.15 -0.10 152.00 0.05 0.15 14,540
quote 268.05 77.82 5.00 275.10 279.10 15.00 3,405 quote 0.30 -0.15 39.00 0.05 0.15 522.00
quote 272.00 20.61 6.00 270.10 274.10 52.00 3,410 quote 0.12 -0.08 3.00 0.05 0.15 384.00
quote 181.03 0.00 0.00 265.10 269.10 58.00 3,415 quote 0.15 -0.15 21.00 0.05 0.15 1,679
quote 241.41 41.34 20.00 260.10 264.10 22.00 3,420 quote 0.15 -0.15 49.00 0.10 0.15 722.00
quote 251.97 24.49 1.00 255.10 259.10 75.00 3,425 quote 0.15 -0.15 32.00 0.10 0.15 10,604
quote 233.42 46.24 1.00 250.10 254.10 80.00 3,430 quote 0.11 -0.17 8.00 0.10 0.15 600.00
quote 235.90 5.26 20.00 245.10 249.10 103.00 3,435 quote 0.17 -0.10 44.00 0.10 0.15 378.00
quote 231.40 39.08 4.00 240.10 244.10 75.00 3,440 quote 0.20 -0.10 87.00 0.10 0.20 531.00
quote 225.90 5.14 20.00 235.10 239.10 79.00 3,445 quote 0.20 -0.16 2.00 0.10 0.20 1,854
quote 221.87 4.85 42.00 230.10 234.10 191.00 3,450 quote 0.15 -0.20 526.00 0.10 0.15 9,165
quote 213.60 45.64 4.00 225.10 229.10 32.00 3,455 quote 0.15 -0.20 143.00 0.10 0.20 666.00
quote 208.60 11.08 6.00 220.20 223.80 69.00 3,460 quote 0.25 -0.10 62.00 0.10 0.20 498.00
quote 204.90 4.20 8.00 215.30 218.80 34.00 3,465 quote 0.20 -0.15 214.00 0.15 0.20 219.00
quote 199.90 26.32 1.00 210.30 213.30 74.00 3,470 quote 0.20 -0.15 382.00 0.15 0.20 615.00
quote 201.94 13.83 4.00 205.30 208.70 2,601 3,475 quote 0.18 -0.27 2,315 0.15 0.25 9,846
quote 195.47 17.90 11.00 200.50 202.90 96.00 3,480 quote 0.22 -0.21 609.00 0.20 0.25 1,037
quote 150.59 0.00 60.00 195.40 197.80 123.00 3,485 quote 0.25 -0.20 58.00 0.15 0.25 3,171
quote 181.50 39.60 4.00 190.30 193.00 74.00 3,490 quote 0.19 -0.30 165.00 0.15 0.25 504.00
quote 176.50 55.30 4.00 185.30 188.00 92.00 3,495 quote 0.30 -0.20 110.00 0.20 0.25 383.00
quote 176.12 16.55 7.00 180.30 183.00 2,204 3,500 quote 0.24 -0.31 848.00 0.20 0.25 3,663
quote 174.58 15.55 1.00 175.30 178.50 82.00 3,505 quote 0.35 -0.15 325.00 0.20 0.30 1,234
quote 166.10 18.33 3.00 170.30 173.30 132.00 3,510 quote 0.27 -0.31 257.00 0.20 0.30 4,641
quote 145.89 -1.03 44.00 165.30 168.80 104.00 3,515 quote 0.27 -0.28 81.00 0.20 0.30 489.00
quote 159.96 18.88 5.00 160.40 163.40 223.00 3,520 quote 0.27 -0.38 337.00 0.20 0.30 876.00
quote 151.96 9.63 2.00 155.40 158.50 1,374 3,525 quote 0.25 -0.40 409.00 0.25 0.35 3,122
quote 146.02 11.87 1.00 150.40 153.00 166.00 3,530 quote 0.30 -0.35 449.00 0.25 0.35 611.00
quote 140.72 6.64 4.00 145.80 148.00 45.00 3,535 quote 0.33 -0.42 252.00 0.25 0.35 816.00
quote 131.55 10.07 4.00 141.20 142.70 147.00 3,540 quote 0.32 -0.48 296.00 0.25 0.35 1,082
quote 125.67 9.25 4.00 136.50 138.10 29.00 3,545 quote 0.34 -0.48 216.00 0.30 0.40 894.00
quote 119.60 -2.03 41.00 131.90 132.70 2,859 3,550 quote 0.37 -0.58 898.00 0.35 0.40 4,103
quote 110.92 -6.58 9.00 126.90 127.70 90.00 3,555 quote 0.40 -0.57 618.00 0.35 0.45 1,981
quote 119.90 7.30 18.00 121.90 122.70 194.00 3,560 quote 0.40 -0.70 1,144 0.35 0.45 911.00
quote 110.89 10.76 6.00 117.00 117.70 142.00 3,565 quote 0.45 -0.79 1,813 0.40 0.50 2,455
quote 107.44 9.77 14.00 112.00 112.80 215.00 3,570 quote 0.45 -0.87 1,359 0.45 0.50 906.00
quote 104.35 8.11 1,034 107.00 107.80 3,700 3,575 quote 0.50 -1.05 2,401 0.45 0.55 2,917
quote 99.40 13.18 33.00 102.10 102.80 394.00 3,580 quote 0.57 -1.07 1,200 0.45 0.55 2,353
quote 93.87 10.35 2.00 97.10 97.90 179.00 3,585 quote 0.60 -1.17 967.00 0.50 0.60 602.00
quote 87.83 9.59 17.00 92.20 92.90 328.00 3,590 quote 0.62 -1.58 3,209 0.55 0.65 1,015
quote 76.45 -2.77 13.00 87.20 88.00 135.00 3,595 quote 0.69 -1.60 959.00 0.60 0.70 527.00
quote 75.00 4.80 47.00 82.30 83.10 2,872 3,600 quote 0.75 -1.92 6,224 0.70 0.80 6,270
quote 68.73 1.02 12.00 77.40 78.20 147.00 3,605 quote 0.85 -2.15 6,493 0.80 0.90 1,612
quote 66.74 5.01 112.00 72.50 73.30 555.00 3,610 quote 0.93 -2.42 10,349 0.90 1.00 4,341
quote 61.94 1.30 175.00 67.60 68.40 1,358 3,615 quote 1.15 -2.60 6,140 1.05 1.15 3,457
quote 54.28 0.18 205.00 62.80 63.60 1,416 3,620 quote 1.25 -3.10 5,375 1.20 1.30 4,794
quote 55.66 5.86 196.00 58.00 58.80 1,335 3,625 quote 1.47 -3.28 5,995 1.40 1.55 1,582
quote 49.27 3.17 118.00 53.30 54.10 822.00 3,630 quote 1.75 -3.85 5,085 1.70 1.80 1,582
quote 40.10 -1.41 186.00 48.90 49.30 417.00 3,635 quote 2.00 -4.56 6,677 2.00 2.10 1,611
quote 44.24 5.24 246.00 44.30 44.70 3,132 3,640 quote 2.45 -5.05 3,877 2.40 2.50 1,626
quote 37.92 3.22 206.00 39.80 40.20 1,278 3,645 quote 3.16 -5.04 3,651 2.90 3.00 401.00
quote 35.28 4.48 1,195 35.40 35.70 4,459 3,650 quote 3.62 -6.08 2,981 3.50 3.70 3,543
quote 29.83 2.21 436.00 31.20 31.50 441.00 3,655 quote 4.30 -6.76 2,011 4.20 4.40 1,028
quote 27.10 1.60 690.00 27.10 27.40 1,376 3,660 quote 5.27 -7.84 2,563 5.10 5.30 713.00
quote 21.66 0.44 522.00 23.20 23.50 2,338 3,665 quote 6.30 -8.69 1,562 6.20 6.40 577.00
quote 19.00 0.66 1,612 19.60 19.90 818.00 3,670 quote 7.80 -8.70 2,065 7.60 7.80 480.00
quote 16.21 0.11 3,351 16.30 16.60 2,562 3,675 quote 9.50 -9.30 3,971 9.20 9.50 605.00
3,677 Current price as of 12/03/2020 03:36:27 PM
quote 13.30 -0.68 2,421 13.30 13.60 1,503 3,680 quote 11.50 -10.50 1,583 11.30 11.50 95.00
quote 10.90 -0.93 2,115 10.70 11.00 1,749 3,685 quote 14.92 -9.58 528.00 13.60 13.90 96.00
quote 8.50 -1.28 2,163 8.50 8.70 2,278 3,690 quote 17.00 -10.48 956.00 16.40 16.70 116.00
quote 6.70 -1.62 2,633 6.70 6.90 1,913 3,695 quote 21.30 -10.20 112.00 19.60 19.90 54.00
quote 5.35 -1.25 9,779 5.10 5.40 13,446 3,700 quote 23.55 -11.65 160.00 23.00 23.40 271.00
quote 4.10 -1.43 3,242 4.00 4.20 2,321 3,705 quote 28.63 -10.67 25.00 26.90 27.20 28.00
quote 3.25 -1.28 10,199 3.10 3.30 6,235 3,710 quote 32.95 -14.15 261.00 31.00 31.30 38.00
quote 2.27 -1.61 1,833 2.35 2.50 2,453 3,715 quote 38.40 -8.30 117.00 35.20 35.50 32.00
quote 1.83 -1.25 2,185 1.80 1.90 1,946 3,720 quote 42.00 -13.10 156.00 39.60 39.90 9.00
quote 1.40 -0.92 1,607 1.35 1.45 2,926 3,725 quote 56.14 -0.46 26.00 44.10 44.90 67.00
quote 1.03 -0.82 4,118 1.00 1.10 2,943 3,730 quote 53.55 -23.15 8.00 48.70 49.50 17.00
quote 0.77 -0.78 1,423 0.75 0.85 1,526 3,735 quote 71.00 -36.60 3.00 53.50 54.30 2.00
quote 0.57 -0.68 4,094 0.55 0.65 1,943 3,740 quote 82.72 7.22 2.00 58.30 59.10 36.00
quote 0.47 -0.43 863.00 0.40 0.50 597.00 3,745 quote 64.00 -54.90 5.00 63.10 63.90 5.00
quote 0.35 -0.43 910.00 0.30 0.40 3,751 3,750 quote 78.00 -4.87 23.00 68.00 68.80 34.00
quote 0.20 -0.46 511.00 0.25 0.30 960.00 3,755 quote 82.37 -16.43 1.00 72.90 73.80 18.00
quote 0.20 -0.35 767.00 0.15 0.25 1,135 3,760 quote 95.10 -59.90 20.00 77.90 78.70 24.00
quote 0.15 -0.20 232.00 0.10 0.20 494.00 3,765 quote 93.00 -66.40 10.00 82.80 83.60 7.00
quote 0.10 -0.25 245.00 0.10 0.15 350.00 3,770 quote 109.84 -56.76 10.00 87.80 88.60 10.00
quote 0.07 -0.23 263.00 0.05 0.10 804.00 3,775 quote 102.50 -3.00 4.00 92.80 93.60 14.00
quote 0.07 -0.18 808.00 0.05 0.10 410.00 3,780 quote 111.70 -60.80 4.00 97.70 98.50 8.00
quote 0.07 -0.13 668.00 0.00 0.10 379.00 3,785 quote 176.80 0.00 0.00 102.70 103.50 1.00
quote 0.05 -0.15 91.00 0.00 0.10 1,146 3,790 quote 161.35 0.00 24.00 107.70 108.50 24.00
quote 0.05 -0.10 209.00 0.00 0.10 912.00 3,795 quote 0.00 0.00 0.00 112.70 113.50
quote 0.05 -0.07 69.00 0.00 0.05 3,117 3,800 quote 124.74 -10.06 1.00 117.70 118.50 25.00
quote 0.05 -0.10 58.00 0.00 0.05 271.00 3,805 quote 138.16 -29.06 2.00 122.70 123.50 3.00
quote 0.05 -0.05 440.00 0.00 0.05 1,026 3,810 quote 0.00 0.00 0.00 127.70 128.50
quote 0.05 -0.05 30.00 0.00 0.05 1,347 3,815 quote 0.00 0.00 0.00 131.30 134.80
quote 0.05 -0.05 176.00 0.00 0.05 600.00 3,820 quote 153.10 1.33 4.00 136.30 139.80 10.00
quote 0.05 0.00 144.00 0.00 0.05 4,115 3,825 quote 0.00 0.00 0.00 141.30 144.80
quote 0.05 0.00 41.00 0.00 0.05 1,669 3,830 quote 0.00 0.00 0.00 146.40 149.20
quote 0.05 0.00 101.00 0.00 0.05 145.00 3,835 quote 0.00 0.00 0.00 151.30 154.50
quote 0.05 -0.02 50.00 0.00 0.05 155.00 3,840 quote 0.00 0.00 0.00 156.40 159.10
quote 0.05 0.00 10.00 0.00 0.05 768.00 3,845 quote 0.00 0.00 0.00 161.30 164.60
quote 0.05 0.00 1.00 0.00 0.05 856.00 3,850 quote 0.00 0.00 0.00 166.30 168.70
quote 0.05 -0.10 1.00 0.00 0.05 674.00 3,855 quote 0.00 0.00 0.00 171.30 174.50
quote 0.05 0.00 4.00 0.00 0.05 141.00 3,860 quote 0.00 0.00 0.00 176.30 179.60
quote 0.05 -0.05 10.00 0.00 0.05 103.00 3,865 quote 0.00 0.00 0.00 181.30 184.30
quote 0.06 -0.04 10.00 0.00 0.05 93.00 3,870 quote 0.00 0.00 0.00 186.30 190.00
quote 0.05 -0.10 1.00 0.00 0.05 338.00 3,875 quote 0.00 0.00 0.00 191.30 195.00
quote 0.08 -0.02 247.00 0.00 0.05 499.00 3,880 quote 0.00 0.00 0.00 196.30 199.90
quote 0.10 -0.05 15.00 0.00 0.05 66.00 3,890 quote 0.00 0.00 0.00 206.30 210.00
quote 0.05 0.00 7.00 0.00 0.05 1,407 3,900 quote 0.00 0.00 0.00 216.30 220.00
quote 0.15 0.00 81.00 0.00 0.05 103.00 3,910 quote 0.00 0.00 0.00 226.00 230.00
quote 0.05 -0.02 11.00 0.00 0.05 294.00 3,925 quote 0.00 0.00 0.00 241.00 245.00
quote 0.05 0.00 10.00 0.00 0.05 1,189 3,950 quote 330.74 0.00 0.00 266.00 270.00 1.00
quote 0.05 -0.05 6.00 0.00 0.05 27.00 3,975 quote 0.00 0.00 0.00 291.00 295.00
quote 0.05 0.00 1.00 0.00 0.05 405.00 4,000 quote 378.84 0.00 0.00 316.00 320.00 1.00
quote 0.25 0.00 0.00 0.00 0.05 1.00 4,050 quote 0.00 0.00 0.00 365.40 370.60
quote 0.05 0.00 492.00 0.00 0.05 894.00 4,100 quote 0.00 0.00 0.00 415.40 420.70
quote 0.10 0.00 127.00 0.00 0.05 257.00 4,150 quote 0.00 0.00 0.00 465.40 470.60
quote 0.05 0.00 0.00 0.00 0.05 79.00 4,200 quote 0.00 0.00 0.00 515.40 520.70
quote 0.05 0.00 0.00 0.00 0.05 83.00 4,300 quote 0.00 0.00 0.00 615.40 620.70
quote 0.05 0.00 0.00 0.00 0.05 5.00 4,400 quote 0.00 0.00 0.00 715.40 720.70
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 815.40 820.60
quote 0.10 0.00 0.00 0.00 0.05 5.00 4,600 quote 0.00 0.00 0.00 915.40 920.60
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,015 1,021
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 1,258 0.00 0.00 1,115 1,121 1.00
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,215 1,221
quote 0.00 0.00 0.00 0.00 0.05 5,000 quote 0.00 0.00 0.00 1,315 1,321
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 1,564 0.00 0.00 1,415 1,421 2.00
quote 0.00 0.00 0.00 0.00 0.05 5,200 quote 0.00 0.00 0.00 1,515 1,521
quote 0.00 0.00 0.00 0.00 0.05 5,300 quote 0.00 0.00 0.00 1,615 1,621
quote 0.00 0.00 0.00 0.00 0.05 5,400 quote 0.00 0.00 0.00 1,715 1,721
quote 0.00 0.00 0.00 0.00 0.05 5,500 quote 1,884 0.00 0.00 1,815 1,821 1.00
CALLS PUTS
Expires December 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 2,780 2,784 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,680 2,684 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,580 2,584 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,480 2,484 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,380 2,384 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,280 2,284 1,400 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,180 2,184 1,500 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,080 2,084 1,600 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,980 1,984 1,700 quote 0.15 0.00 0.00 0.00 0.05 24.00
quote 0.00 0.00 0.00 1,880 1,884 1,800 quote 0.15 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 1,780 1,784 1,900 quote 0.10 -0.07 2.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 1,680 1,684 2,000 quote 0.05 0.00 0.00 0.00 0.05 70.00
quote 0.00 0.00 0.00 1,580 1,584 2,100 quote 0.05 -0.05 34.00 0.00 0.05 374.00
quote 0.00 0.00 0.00 1,480 1,484 2,200 quote 0.05 0.00 60.00 0.00 0.05 385.00
quote 0.00 0.00 0.00 1,380 1,384 2,300 quote 0.05 0.00 1.00 0.00 0.05 147.00
quote 0.00 0.00 0.00 1,280 1,284 2,400 quote 0.05 0.00 350.00 0.00 0.05 421.00
quote 0.00 0.00 0.00 1,180 1,184 2,500 quote 0.05 0.00 15.00 0.00 0.05 575.00
quote 0.00 0.00 0.00 1,080 1,084 2,600 quote 0.10 0.00 3.00 0.00 0.05 747.00
quote 968.19 0.00 0.00 1,030 1,034 6.00 2,650 quote 0.05 0.00 1.00 0.00 0.05 7,949
quote 0.00 0.00 0.00 980.10 984.00 2,700 quote 0.10 0.05 350.00 0.00 0.05 896.00
quote 0.00 0.00 0.00 930.10 934.10 2,750 quote 0.10 -0.10 100.00 0.00 0.05 810.00
quote 0.00 0.00 0.00 880.10 884.00 2,800 quote 0.05 0.00 856.00 0.00 0.05 1,514
quote 0.00 0.00 0.00 855.10 859.00 2,825 quote 0.05 0.00 1.00 0.00 0.05 2,301
quote 0.00 0.00 0.00 830.10 834.10 2,850 quote 0.05 -0.08 1,345 0.00 0.05 1,095
quote 0.00 0.00 0.00 805.10 809.10 2,875 quote 0.05 -0.10 27.00 0.00 0.05 2,021
quote 0.00 0.00 0.00 780.10 784.10 2,900 quote 0.05 -0.05 12.00 0.00 0.05 4,935
quote 0.00 0.00 0.00 755.00 759.00 2,925 quote 0.05 -0.05 56.00 0.00 0.05 4,751
quote 0.00 0.00 0.00 730.10 734.10 2,950 quote 0.10 -0.10 5.00 0.00 0.05 408.00
quote 645.85 0.00 0.00 705.10 709.10 6.00 2,975 quote 0.10 -0.15 3.00 0.00 0.10 251.00
quote 0.00 0.00 0.00 680.10 684.10 3,000 quote 0.05 -0.05 11.00 0.05 0.10 5,379
quote 545.00 0.00 0.00 655.10 659.10 10.00 3,025 quote 0.05 -0.15 10.00 0.00 0.10 1,512
quote 0.00 0.00 0.00 650.10 654.10 3,030 quote 0.05 -0.25 5.00 0.00 0.10 3,011
quote 622.10 0.00 1.00 640.10 644.10 1.00 3,040 quote 0.05 -0.25 5.00 0.00 0.10 103.00
quote 0.00 0.00 0.00 630.10 634.10 3,050 quote 0.05 -0.10 5.00 0.00 0.10 76.00
quote 0.00 0.00 0.00 620.10 624.10 3,060 quote 0.10 -0.15 1,000 0.00 0.10 15.00
quote 0.00 0.00 0.00 610.10 614.10 3,070 quote 0.26 -0.69 10.00 0.00 0.10 15.00
quote 0.00 0.00 0.00 605.10 609.10 3,075 quote 0.15 -0.20 20.00 0.00 0.10 626.00
quote 0.00 0.00 0.00 600.10 604.10 3,080 quote 0.80 0.00 0.00 0.00 0.10 16.00
quote 578.56 0.00 2.00 590.10 594.10 2.00 3,090 quote 0.15 -0.21 2.00 0.05 0.15 9.00
quote 0.00 0.00 0.00 580.10 584.10 3,100 quote 0.10 -0.05 4.00 0.05 0.10 64.00
quote 0.00 0.00 0.00 570.10 574.10 3,110 quote 0.15 -0.25 3.00 0.05 0.15 82.00
quote 0.00 0.00 0.00 560.10 564.10 3,120 quote 0.55 -0.30 30.00 0.05 0.15 51.00
quote 0.00 0.00 0.00 555.10 559.10 3,125 quote 0.12 -0.18 4.00 0.05 0.10 93.00
quote 0.00 0.00 0.00 550.10 554.10 3,130 quote 0.15 -0.30 36.00 0.05 0.15 109.00
quote 0.00 0.00 0.00 540.10 544.10 3,140 quote 0.08 -0.52 1.00 0.05 0.15 46.00
quote 0.00 0.00 0.00 530.10 534.10 3,150 quote 0.15 0.00 1.00 0.10 0.15 753.00
quote 0.00 0.00 0.00 520.10 524.10 3,160 quote 0.50 -0.30 55.00 0.05 0.15 98.00
quote 0.00 0.00 0.00 510.10 514.10 3,170 quote 0.10 -0.55 2.00 0.05 0.15 25.00
quote 0.00 0.00 0.00 505.20 509.10 3,175 quote 0.10 -0.55 1.00 0.10 0.15 329.00
quote 0.00 0.00 0.00 500.20 504.10 3,180 quote 0.65 -0.15 13.00 0.05 0.15 18.00
quote 0.00 0.00 0.00 490.20 494.10 3,190 quote 0.15 -0.20 7.00 0.05 0.15 82.00
quote 0.00 0.00 0.00 480.10 484.10 3,200 quote 0.15 -0.03 1.00 0.05 0.20 407.00
quote 0.00 0.00 0.00 470.20 474.20 3,210 quote 0.45 -0.20 4.00 0.10 0.20 48.00
quote 404.60 45.21 1.00 460.20 464.20 1.00 3,220 quote 0.15 -0.30 5.00 0.10 0.20 49.00
quote 0.00 0.00 0.00 455.20 459.20 3,225 quote 0.15 -0.10 421.00 0.15 0.20 165.00
quote 0.00 0.00 0.00 450.20 454.20 3,230 quote 0.45 -0.25 3.00 0.10 0.20 18.00
quote 0.00 0.00 0.00 440.20 444.20 3,240 quote 0.15 -0.35 2.00 0.10 0.20 71.00
quote 412.11 0.00 1.00 430.20 434.20 1.00 3,250 quote 0.45 -0.25 2,005 0.10 0.20 4,365
quote 402.14 0.00 1.00 420.20 424.20 1.00 3,260 quote 0.20 -0.10 3.00 0.10 0.20 57.00
quote 0.00 0.00 0.00 410.20 414.20 3,270 quote 0.15 -0.40 1.00 0.15 0.25 29.00
quote 0.00 0.00 0.00 405.20 409.20 3,275 quote 0.45 -0.40 3.00 0.15 0.25 64.00
quote 0.00 0.00 0.00 400.20 404.20 3,280 quote 0.55 -0.35 2.00 0.15 0.25 76.00
quote 0.00 0.00 0.00 395.20 399.20 3,285 quote 0.50 -0.40 3.00 0.15 0.25 5.00
quote 0.00 0.00 0.00 390.20 394.20 3,290 quote 0.24 -0.06 2.00 0.15 0.25 16.00
quote 0.00 0.00 0.00 385.30 389.20 3,295 quote 0.60 -0.35 2.00 0.15 0.25 34.00
quote 310.30 -25.22 2.00 380.30 384.20 2.00 3,300 quote 0.25 -0.10 57.00 0.20 0.25 231.00
quote 0.00 0.00 0.00 375.20 379.20 3,305 quote 0.24 -0.31 2.00 0.15 0.25 13.00
quote 263.00 0.00 0.00 370.30 374.20 3.00 3,310 quote 0.55 -0.50 4.00 0.15 0.25 38.00
quote 0.00 0.00 0.00 365.30 369.20 3,315 quote 0.60 -0.45 23.00 0.20 0.25 24.00
quote 0.00 0.00 0.00 360.20 364.20 3,320 quote 0.45 -0.10 440.00 0.20 0.30 565.00
quote 0.00 0.00 0.00 355.30 359.30 3,325 quote 0.25 -0.20 2.00 0.20 0.30 159.00
quote 259.80 0.00 1.00 350.30 354.30 1.00 3,330 quote 0.50 -0.10 101.00 0.20 0.30 197.00
quote 0.00 0.00 0.00 345.30 349.30 3,335 quote 0.37 -0.23 2.00 0.20 0.30 40.00
quote 330.00 98.20 1.00 340.30 344.30 1.00 3,340 quote 0.45 -0.15 1.00 0.20 0.30 1,858
quote 237.80 0.00 0.00 335.30 339.30 3.00 3,345 quote 0.45 -0.20 3.00 0.20 0.30 72.00
quote 271.75 0.00 0.00 330.30 334.30 4.00 3,350 quote 0.30 -0.21 244.00 0.20 0.30 543.00
quote 221.90 -48.30 1.00 325.30 329.30 5.00 3,355 quote 0.30 -0.20 169.00 0.20 0.30 62.00
quote 311.04 42.44 2.00 320.30 324.30 1.00 3,360 quote 0.50 -0.10 1.00 0.25 0.35 106.00
quote 202.20 0.00 0.00 315.30 319.30 4.00 3,365 quote 0.30 -0.16 200.00 0.25 0.35 71.00
quote 307.04 65.47 2.00 310.30 314.30 23.00 3,370 quote 0.55 -0.15 6.00 0.25 0.35 99.00
quote 194.87 0.00 0.00 305.40 309.30 17.00 3,375 quote 0.50 -0.30 3.00 0.25 0.35 86.00
quote 231.77 37.27 23.00 300.40 304.40 38.00 3,380 quote 0.50 -0.30 2.00 0.25 0.35 177.00
quote 188.70 -54.70 1.00 295.40 299.40 2.00 3,385 quote 0.40 -0.25 202.00 0.30 0.35 289.00
quote 195.70 0.00 2.00 290.40 294.40 2.00 3,390 quote 0.30 -0.55 8.00 0.25 0.40 163.00
quote 198.30 0.00 0.00 285.40 289.40 4.00 3,395 quote 0.33 -0.33 30.00 0.30 0.40 123.00
quote 276.90 13.20 5.00 280.40 284.40 61.00 3,400 quote 0.35 -0.30 31.00 0.30 0.40 5,038
quote 174.10 0.00 0.00 275.40 279.40 3.00 3,405 quote 0.40 -0.65 1.00 0.30 0.40 72.00
quote 266.90 15.03 5.00 270.40 274.40 20.00 3,410 quote 0.40 -0.20 10.00 0.30 0.40 211.00
quote 232.79 35.91 3.00 265.40 269.40 2.00 3,415 quote 0.40 -0.30 4.00 0.30 0.40 352.00
quote 241.99 40.32 20.00 260.40 264.50 21.00 3,420 quote 0.40 -0.65 7.00 0.35 0.45 405.00
quote 244.19 49.70 1.00 255.50 259.50 46.00 3,425 quote 0.40 -0.35 35.00 0.35 0.45 2,980
quote 223.18 35.82 1.00 250.50 254.50 4.00 3,430 quote 0.73 -0.25 2.00 0.35 0.45 158.00
quote 236.20 56.99 20.00 245.40 249.50 20.00 3,435 quote 0.48 -0.67 3.00 0.35 0.45 160.00
quote 193.87 0.00 1.00 240.50 244.50 14.00 3,440 quote 0.50 -0.35 40.00 0.40 0.50 231.00
quote 226.25 28.71 20.00 235.50 239.50 29.00 3,445 quote 0.90 -0.25 30.00 0.40 0.50 141.00
quote 213.45 51.42 1.00 230.50 234.50 248.00 3,450 quote 0.50 -0.40 438.00 0.40 0.50 1,019
quote 219.93 46.68 2.00 225.50 229.60 3.00 3,455 quote 0.54 -0.36 5.00 0.45 0.55 88.00
quote 171.04 0.00 0.00 220.50 224.30 5.00 3,460 quote 0.55 -0.45 9.00 0.45 0.55 346.00
quote 165.90 0.00 0.00 215.70 219.30 8.00 3,465 quote 0.60 -0.42 6.00 0.45 0.55 200.00
quote 175.31 23.54 1.00 210.60 214.30 12.00 3,470 quote 0.60 -0.45 7.00 0.50 0.60 236.00
quote 188.71 -7.91 1.00 205.70 209.30 49.00 3,475 quote 0.70 -0.45 43.00 0.50 0.60 296.00
quote 142.17 -10.22 1.00 200.70 204.40 8.00 3,480 quote 0.75 -0.39 39.00 0.55 0.65 258.00
quote 135.70 35.30 2.00 195.60 199.40 5.00 3,485 quote 0.70 -0.47 27.00 0.55 0.65 96.00
quote 131.50 -12.82 2.00 190.70 194.40 19.00 3,490 quote 0.75 -0.47 24.00 0.60 0.65 196.00
quote 126.20 -12.30 1.00 185.80 189.40 7.00 3,495 quote 0.60 -0.67 18.00 0.60 0.70 258.00
quote 153.22 -22.29 1.00 180.70 184.50 275.00 3,500 quote 0.70 -0.67 122.00 0.65 0.75 501.00
quote 163.53 43.93 1.00 175.80 179.50 16.00 3,505 quote 0.85 -0.57 23.00 0.65 0.75 120.00
quote 161.14 -3.49 2.00 170.90 174.50 29.00 3,510 quote 0.77 -0.83 19.00 0.70 0.80 226.00
quote 154.60 44.90 2.00 165.90 169.60 30.00 3,515 quote 0.94 -0.79 227.00 0.70 0.80 317.00
quote 131.90 -23.03 7.00 160.80 164.60 37.00 3,520 quote 0.84 -1.04 57.00 0.80 0.85 1,570
quote 146.77 48.06 5.00 156.00 159.70 180.00 3,525 quote 0.85 -1.16 755.00 0.80 0.90 826.00
quote 146.87 8.85 1.00 150.90 154.70 39.00 3,530 quote 0.94 -1.15 90.00 0.85 0.95 219.00
quote 141.69 27.39 1.00 146.10 149.80 105.00 3,535 quote 1.00 -1.00 146.00 0.90 1.00 167.00
quote 119.28 -13.68 2.00 141.10 144.80 40.00 3,540 quote 1.05 -1.18 228.00 0.95 1.05 192.00
quote 127.30 7.10 30.00 136.20 139.90 33.00 3,545 quote 1.14 -1.52 18.00 1.00 1.10 129.00
quote 122.40 22.56 30.00 131.10 134.90 406.00 3,550 quote 1.15 -1.40 584.00 1.10 1.20 1,158
quote 113.65 40.65 1.00 126.30 130.00 17.00 3,555 quote 1.25 -1.84 23.00 1.15 1.25 133.00
quote 93.80 -16.12 1.00 121.40 125.10 41.00 3,560 quote 1.35 -1.67 36.00 1.25 1.35 260.00
quote 112.36 -0.89 1.00 116.60 120.20 103.00 3,565 quote 1.59 -2.18 395.00 1.35 1.45 576.00
quote 103.65 3.55 15.00 111.60 115.30 116.00 3,570 quote 1.72 -1.82 56.00 1.45 1.55 1,014
quote 98.63 3.43 5.00 106.80 110.60 133.00 3,575 quote 1.72 -2.03 952.00 1.60 1.70 1,424
quote 95.93 3.63 7.00 102.00 105.60 146.00 3,580 quote 1.87 -2.93 720.00 1.75 1.85 126.00
quote 88.60 2.60 1.00 97.20 100.90 50.00 3,585 quote 2.29 -3.01 64.00 1.90 2.00 103.00
quote 81.60 -11.84 66.00 92.30 96.00 416.00 3,590 quote 2.18 -2.82 200.00 2.10 2.20 826.00
quote 78.10 -4.14 4.00 87.60 91.10 120.00 3,595 quote 2.44 -3.26 130.00 2.30 2.45 291.00
quote 77.70 1.90 29.00 82.90 86.40 486.00 3,600 quote 2.68 -3.12 455.00 2.55 2.70 817.00
quote 70.00 0.40 17.00 78.30 81.10 104.00 3,605 quote 3.10 -3.40 144.00 2.85 2.95 243.00
quote 73.40 6.25 18.00 75.10 75.40 236.00 3,610 quote 3.35 -3.90 468.00 3.10 3.30 571.00
quote 69.00 4.39 1.00 70.40 70.80 217.00 3,615 quote 3.74 -5.61 228.00 3.50 3.70 199.00
quote 56.25 -0.94 60.00 65.90 66.20 264.00 3,620 quote 4.20 -4.40 397.00 3.90 4.10 160.00
quote 52.30 -0.90 65.00 61.30 61.70 427.00 3,625 quote 4.50 -4.56 523.00 4.40 4.60 716.00
quote 50.11 2.62 24.00 56.90 57.30 314.00 3,630 quote 5.25 -5.35 1,262 5.00 5.20 979.00
quote 48.27 1.40 13.00 52.50 52.90 306.00 3,635 quote 5.90 -5.62 616.00 5.60 5.80 83.00
quote 42.87 2.67 57.00 48.20 48.60 287.00 3,640 quote 6.71 -6.08 142.00 6.30 6.50 247.00
quote 42.55 3.15 23.00 44.00 44.40 148.00 3,645 quote 7.56 -6.49 1,310 7.10 7.30 166.00
quote 38.60 2.90 591.00 40.00 40.30 1,506 3,650 quote 8.38 -7.37 414.00 8.00 8.30 1,135
quote 34.70 4.70 20.00 36.10 36.40 271.00 3,655 quote 9.81 -7.59 186.00 9.10 9.30 118.00
quote 30.40 0.30 62.00 32.30 32.60 396.00 3,660 quote 10.54 -8.26 505.00 10.30 10.60 920.00
quote 25.62 -1.43 90.00 28.70 29.00 372.00 3,665 quote 12.42 -8.58 133.00 11.70 12.00 234.00
quote 24.00 -0.75 343.00 25.30 25.60 510.00 3,670 quote 13.93 -8.37 590.00 13.30 13.60 537.00
quote 22.00 0.34 494.00 22.10 22.50 3,244 3,675 quote 15.83 -9.34 325.00 15.20 15.40 400.00
3,677 Current price as of 12/03/2020 03:36:27 PM
quote 18.99 -0.39 359.00 19.20 19.50 556.00 3,680 quote 18.25 -11.33 185.00 17.20 17.50 80.00
quote 14.15 -0.85 172.00 16.50 16.80 689.00 3,685 quote 21.40 -12.70 15.00 19.50 19.80 8.00
quote 13.99 -0.99 208.00 14.10 14.40 890.00 3,690 quote 23.93 -9.82 82.00 22.10 22.40 38.00
quote 9.70 -2.42 73.00 12.00 12.30 602.00 3,695 quote 29.55 -7.40 35.00 25.00 25.30 23.00
quote 9.68 -1.62 1,154 10.10 10.40 2,456 3,700 quote 29.43 -11.88 196.00 28.10 28.40 265.00
quote 7.83 -0.47 355.00 8.50 8.70 505.00 3,705 quote 35.50 -19.60 12.00 31.40 31.80 8.00
quote 6.70 -1.30 1,195 7.10 7.30 3,307 3,710 quote 37.40 -11.90 24.00 35.00 35.30 36.00
quote 5.10 -1.13 253.00 5.90 6.10 364.00 3,715 quote 45.80 -37.10 3.00 38.80 39.10 2.00
quote 4.60 -1.27 251.00 4.90 5.10 470.00 3,720 quote 51.10 -7.70 2.00 42.80 43.10 14.00
quote 3.45 -1.37 471.00 4.00 4.20 451.00 3,725 quote 52.50 -8.50 6.00 46.90 47.30 10.00
quote 2.70 -1.54 325.00 3.30 3.50 1,013 3,730 quote 55.80 -11.30 1.00 51.20 51.50 9.00
quote 2.18 -1.57 574.00 2.70 2.90 200.00 3,735 quote 60.33 -13.97 62.00 55.60 55.90 4.00
quote 1.70 -1.65 197.00 2.20 2.35 2,633 3,740 quote 75.90 2.70 5.00 60.10 60.40 16.00
quote 1.46 -1.20 270.00 1.80 1.95 468.00 3,745 quote 80.60 -28.00 3.00 63.70 66.80 4.00
quote 1.36 -1.04 342.00 1.45 1.60 2,534 3,750 quote 83.99 -5.75 106.00 68.40 71.50 41.00
quote 1.12 -0.78 134.00 1.20 1.30 247.00 3,755 quote 79.25 -12.35 1.00 73.20 76.20 3.00
quote 0.85 -0.60 162.00 1.00 1.10 134.00 3,760 quote 107.04 7.50 5.00 77.90 80.90 10.00
quote 0.67 -0.73 85.00 0.80 0.95 87.00 3,765 quote 0.00 0.00 0.00 82.60 85.70
quote 0.54 -0.56 111.00 0.65 0.80 346.00 3,770 quote 108.71 -58.29 19.00 87.10 90.70 23.00
quote 0.44 -0.49 50.00 0.55 0.65 177.00 3,775 quote 103.04 -61.66 1.00 92.40 95.60 18.00
quote 0.40 -0.32 16.00 0.45 0.55 250.00 3,780 quote 118.28 9.72 19.00 97.40 100.50 22.00
quote 0.29 -0.31 45.00 0.30 0.40 200.00 3,790 quote 0.00 0.00 0.00 107.60 110.30
quote 0.25 -0.15 3.00 0.20 0.30 431.00 3,800 quote 129.50 0.00 43.00 116.90 120.20 21.00
quote 0.10 -0.15 13.00 0.10 0.20 506.00 3,810 quote 0.00 0.00 0.00 126.40 130.10
quote 0.19 -0.06 1.00 0.05 0.15 129.00 3,820 quote 0.00 0.00 0.00 136.30 140.00
quote 0.05 -0.22 22.00 0.05 0.15 53.00 3,825 quote 0.00 0.00 0.00 141.30 144.90
quote 0.05 -0.25 34.00 0.00 0.10 297.00 3,830 quote 0.00 0.00 0.00 146.20 150.00
quote 0.05 -0.10 5.00 0.00 0.05 65.00 3,840 quote 0.00 0.00 0.00 156.20 160.00
quote 0.09 -0.16 5.00 0.00 0.05 179.00 3,850 quote 0.00 0.00 0.00 166.20 169.90
quote 0.10 0.00 40.00 0.00 0.05 123.00 3,860 quote 0.00 0.00 0.00 176.20 179.90
quote 0.07 -0.03 1.00 0.00 0.05 35.00 3,870 quote 0.00 0.00 0.00 185.90 189.90
quote 0.05 -0.05 10.00 0.00 0.05 38.00 3,875 quote 0.00 0.00 0.00 190.90 194.90
quote 0.30 0.00 70.00 0.00 0.05 117.00 3,880 quote 0.00 0.00 0.00 195.90 199.90
quote 0.10 0.00 39.00 0.00 0.05 309.00 3,900 quote 0.00 0.00 0.00 215.90 219.90
quote 0.07 0.02 1.00 0.00 0.05 369.00 3,925 quote 0.00 0.00 0.00 240.90 244.90
quote 0.05 -0.02 6.00 0.00 0.05 18.00 3,950 quote 0.00 0.00 0.00 265.90 269.90
quote 0.15 0.00 0.00 0.00 0.05 4.00 3,975 quote 0.00 0.00 0.00 290.90 294.90
quote 0.05 -0.02 1.00 0.00 0.05 109.00 4,000 quote 0.00 0.00 0.00 315.90 319.90
quote 0.05 0.00 1.00 0.00 0.05 67.00 4,050 quote 0.00 0.00 0.00 365.30 370.60
quote 0.10 0.09 74.00 0.00 0.05 90.00 4,100 quote 0.00 0.00 0.00 415.30 420.60
quote 0.05 -0.05 1.00 0.00 0.05 2.00 4,200 quote 0.00 0.00 0.00 515.30 520.60
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 615.30 620.60
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 715.30 720.60
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 815.30 820.60
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 915.30 920.60
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,015 1,021
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,115 1,121
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,215 1,221
quote 0.00 0.00 0.00 0.00 0.05 5,000 quote 0.00 0.00 0.00 1,315 1,321
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 0.00 0.00 0.00 1,415 1,421
quote 0.00 0.00 0.00 0.00 0.05 5,200 quote 0.00 0.00 0.00 1,515 1,521
quote 0.00 0.00 0.00 0.00 0.05 5,300 quote 0.00 0.00 0.00 1,615 1,621
quote 0.00 0.00 0.00 0.00 0.05 5,400 quote 0.00 0.00 0.00 1,715 1,721
CALLS PUTS
Expires December 9, 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 2,779 2,784 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,679 2,684 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,579 2,584 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,479 2,484 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,379 2,384 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,279 2,284 1,400 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,179 2,184 1,500 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,080 2,084 1,600 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,979 1,984 1,700 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,879 1,884 1,800 quote 0.20 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 1,779 1,784 1,900 quote 0.10 0.00 0.00 0.00 0.05 79.00
quote 0.00 0.00 0.00 1,679 1,684 2,000 quote 0.05 0.00 0.00 0.00 0.05 358.00
quote 0.00 0.00 0.00 1,580 1,584 2,100 quote 0.05 0.00 10.00 0.00 0.05 151.00
quote 0.00 0.00 0.00 1,480 1,484 2,200 quote 0.09 -0.01 6.00 0.00 0.05 152.00
quote 0.00 0.00 0.00 1,380 1,384 2,300 quote 0.05 0.00 12.00 0.00 0.05 25.00
quote 0.00 0.00 0.00 1,330 1,334 2,350 quote 0.10 0.03 15.00 0.00 0.05 88.00
quote 0.00 0.00 0.00 1,280 1,284 2,400 quote 0.05 -0.05 4.00 0.00 0.05 179.00
quote 0.00 0.00 0.00 1,230 1,234 2,450 quote 0.05 0.00 1.00 0.00 0.05 182.00
quote 0.00 0.00 0.00 1,180 1,184 2,500 quote 0.10 -0.01 1.00 0.00 0.05 15.00
quote 0.00 0.00 0.00 1,130 1,134 2,550 quote 0.05 0.00 5.00 0.00 0.05 3,603
quote 0.00 0.00 0.00 1,080 1,084 2,600 quote 0.05 -0.15 14.00 0.00 0.10 185.00
quote 0.00 0.00 0.00 1,030 1,034 2,650 quote 0.20 0.01 5.00 0.05 0.10 540.00
quote 0.00 0.00 0.00 979.60 984.10 2,700 quote 0.16 -0.10 1.00 0.05 0.10 558.00
quote 0.00 0.00 0.00 929.40 934.00 2,750 quote 0.10 0.00 7.00 0.05 0.10 1,549
quote 0.00 0.00 0.00 879.40 884.00 2,800 quote 0.10 -0.15 153.00 0.05 0.15 495.00
quote 0.00 0.00 0.00 829.60 834.10 2,850 quote 0.15 -0.10 115.00 0.05 0.15 494.00
quote 0.00 0.00 0.00 804.60 809.10 2,875 quote 0.15 0.00 4.00 0.10 0.15 93.00
quote 0.00 0.00 0.00 779.60 784.10 2,900 quote 0.15 -0.02 7.00 0.10 0.15 4,634
quote 743.23 0.00 10.00 754.60 759.20 10.00 2,925 quote 0.15 -0.05 5.00 0.05 0.15 460.00
quote 0.00 0.00 0.00 729.50 734.10 2,950 quote 0.20 -0.15 152.00 0.10 0.15 260.00
quote 0.00 0.00 0.00 704.50 709.10 2,975 quote 0.15 -0.10 2.00 0.10 0.20 428.00
quote 0.00 0.00 0.00 679.70 684.20 3,000 quote 0.15 -0.10 603.00 0.10 0.20 13,207
quote 0.00 0.00 0.00 654.70 659.20 3,025 quote 0.25 -0.19 6.00 0.10 0.20 42.00
quote 0.00 0.00 0.00 629.70 634.20 3,050 quote 0.20 -0.12 8.00 0.15 0.25 251.00
quote 573.94 0.00 2.00 604.80 609.30 1.00 3,075 quote 0.35 -0.19 25.00 0.15 0.25 153.00
quote 0.00 0.00 0.00 589.60 594.20 3,090 quote 0.27 -0.08 2.00 0.15 0.30 8.00
quote 478.51 0.00 0.00 579.70 584.20 1.00 3,100 quote 0.25 -0.10 55.00 0.25 0.30 246.00
quote 0.00 0.00 0.00 569.70 574.20 3,110 quote 0.40 -0.15 25.00 0.20 0.30 46.00
quote 0.00 0.00 0.00 559.70 564.20 3,120 quote 0.30 -0.10 1.00 0.20 0.30 23.00
quote 0.00 0.00 0.00 554.80 559.30 3,125 quote 0.35 -0.05 2.00 0.20 0.30 152.00
quote 0.00 0.00 0.00 549.80 554.30 3,130 quote 0.45 0.00 25.00 0.20 0.30 25.00
quote 0.00 0.00 0.00 539.80 544.30 3,140 quote 0.40 -0.70 13.00 0.25 0.35 18.00
quote 0.00 0.00 0.00 529.80 534.30 3,150 quote 0.45 -0.20 111.00 0.25 0.35 590.00
quote 0.00 0.00 0.00 519.80 524.30 3,160 quote 0.30 -0.15 2.00 0.25 0.35 10.00
quote 0.00 0.00 0.00 509.80 514.40 3,170 quote 0.45 -0.80 52.00 0.30 0.35 54.00
quote 0.00 0.00 0.00 504.90 509.40 3,175 quote 0.35 -0.25 89.00 0.30 0.40 206.00
quote 0.00 0.00 0.00 499.90 504.40 3,180 quote 0.45 -0.25 184.00 0.30 0.40 167.00
quote 0.00 0.00 0.00 489.70 494.30 3,190 quote 0.50 -0.25 77.00 0.30 0.40 80.00
quote 401.52 0.00 2.00 479.80 484.30 2.00 3,200 quote 0.40 -0.15 351.00 0.30 0.40 1,005
quote 0.00 0.00 0.00 469.90 474.40 3,210 quote 0.40 -0.20 25.00 0.35 0.40 94.00
quote 0.00 0.00 0.00 459.90 464.40 3,220 quote 0.65 -0.10 56.00 0.35 0.45 134.00
quote 0.00 0.00 0.00 454.90 459.40 3,225 quote 0.70 -0.10 54.00 0.35 0.45 168.00
quote 0.00 0.00 0.00 449.90 454.40 3,230 quote 0.70 -0.15 208.00 0.35 0.45 247.00
quote 0.00 0.00 0.00 439.90 444.50 3,240 quote 0.70 -3.18 58.00 0.35 0.50 69.00
quote 352.07 0.00 2.00 429.80 434.40 2.00 3,250 quote 0.50 -0.25 602.00 0.45 0.50 514.00
quote 0.00 0.00 0.00 420.00 424.60 3,260 quote 0.80 -0.93 72.00 0.40 0.50 57.00
quote 0.00 0.00 0.00 410.00 414.50 3,270 quote 0.80 -0.21 10.00 0.45 0.55 391.00
quote 0.00 0.00 0.00 405.00 409.50 3,275 quote 0.59 -0.26 248.00 0.45 0.55 351.00
quote 0.00 0.00 0.00 400.00 404.60 3,280 quote 0.55 -0.30 2.00 0.45 0.55 515.00
quote 279.20 0.00 1.00 390.00 394.60 1.00 3,290 quote 0.61 -0.19 27.00 0.45 0.60 62.00
quote 311.05 -22.03 2.00 380.10 384.70 3.00 3,300 quote 0.60 -0.25 716.00 0.50 0.60 1,280
quote 0.00 0.00 0.00 370.10 374.70 3,310 quote 0.60 -0.40 2.00 0.50 0.65 91.00
quote 0.00 0.00 0.00 360.10 364.70 3,320 quote 0.60 -0.45 41.00 0.55 0.65 36.00
quote 259.90 0.00 0.00 355.10 359.70 1.00 3,325 quote 0.75 -0.35 1.00 0.55 0.65 106.00
quote 0.00 0.00 0.00 350.10 354.70 3,330 quote 0.77 -0.33 4.00 0.55 0.70 54.00
quote 0.00 0.00 0.00 340.20 344.80 3,340 quote 0.85 -0.25 6.00 0.60 0.70 20.00
quote 0.00 0.00 0.00 335.20 339.80 3,345 quote 0.85 -0.25 2.00 0.65 0.75 10.00
quote 330.00 0.00 1.00 330.20 334.80 3,350 quote 0.70 -0.50 26.00 0.65 0.75 213.00
quote 0.00 0.00 0.00 325.20 329.80 3,355 quote 1.20 -0.50 10.00 0.65 0.75 17.00
quote 216.10 0.00 0.00 320.20 324.80 1.00 3,360 quote 0.85 -0.40 2,532 0.70 0.80 77.00
quote 0.00 0.00 0.00 315.20 319.80 3,365 quote 1.25 -0.37 42.00 0.70 0.80 43.00
quote 206.80 0.00 1.00 310.20 314.80 1.00 3,370 quote 0.80 -0.50 1.00 0.70 0.80 425.00
quote 201.80 0.00 0.00 305.30 309.80 2.00 3,375 quote 0.80 -0.60 245.00 0.75 0.85 798.00
quote 197.30 0.00 0.00 300.30 304.80 2.00 3,380 quote 0.85 -0.55 1.00 0.80 0.85 495.00
quote 0.00 0.00 0.00 295.30 299.90 3,385 quote 1.42 -0.23 24.00 0.80 0.85 59.00
quote 0.00 0.00 0.00 290.40 294.90 3,390 quote 0.96 -0.51 25.00 0.80 0.90 40.00
quote 0.00 0.00 0.00 285.30 290.00 3,395 quote 1.55 -0.37 7.00 0.85 0.90 26.00
quote 0.00 0.00 0.00 280.40 284.90 3,400 quote 0.90 -0.60 372.00 0.85 0.95 1,123
quote 0.00 0.00 0.00 275.40 280.10 3,405 quote 1.00 -0.60 2,557 0.85 0.95 133.00
quote 0.00 0.00 0.00 270.50 275.00 3,410 quote 0.95 -0.56 6.00 0.90 1.00 175.00
quote 224.80 0.00 0.00 265.40 270.10 1.00 3,415 quote 1.10 -0.55 5.00 0.95 1.00 87.00
quote 244.25 67.75 27.00 260.50 265.00 27.00 3,420 quote 1.15 -0.45 2.00 0.95 1.05 182.00
quote 252.84 7.68 1.00 255.60 260.20 61.00 3,425 quote 1.05 -0.65 59.00 1.00 1.10 4,570
quote 234.40 41.50 24.00 250.50 255.20 70.00 3,430 quote 1.10 -0.65 6.00 1.00 1.10 253.00
quote 200.72 0.00 0.00 245.50 250.20 50.00 3,435 quote 1.25 -0.55 8.00 1.05 1.15 122.00
quote 0.00 0.00 0.00 240.70 245.20 3,440 quote 1.30 -0.60 14.00 1.10 1.20 236.00
quote 0.00 0.00 0.00 235.60 240.30 3,445 quote 1.32 -0.63 79.00 1.10 1.20 535.00
quote 224.97 95.67 1.00 230.70 235.30 7.00 3,450 quote 1.23 -0.84 39.00 1.15 1.25 402.00
quote 126.00 0.00 0.00 225.70 230.40 8.00 3,455 quote 1.60 -0.50 19.00 1.20 1.30 92.00
quote 173.68 27.58 3.00 220.80 225.40 9.00 3,460 quote 1.33 -0.87 30.00 1.25 1.35 175.00
quote 147.91 21.61 1.00 215.90 220.30 15.00 3,465 quote 1.65 -0.65 5.00 1.30 1.40 144.00
quote 164.73 0.00 0.00 210.90 215.50 20.00 3,470 quote 1.89 -0.51 14.00 1.35 1.45 322.00
quote 164.00 0.00 6.00 206.00 210.40 15.00 3,475 quote 1.65 -0.97 76.00 1.40 1.50 784.00
quote 106.20 0.00 0.00 201.00 205.50 5.00 3,480 quote 1.60 -1.10 152.00 1.45 1.55 234.00
quote 128.20 0.00 0.00 196.10 200.70 19.00 3,485 quote 1.87 -0.88 2.00 1.50 1.60 73.00
quote 103.30 0.00 0.00 191.20 195.60 12.00 3,490 quote 1.95 -0.95 11.00 1.60 1.70 299.00
quote 111.70 0.00 0.00 186.30 190.60 9.00 3,495 quote 2.15 -0.95 10.00 1.65 1.75 84.00
quote 179.00 4.88 5.00 181.30 185.80 28.00 3,500 quote 1.80 -1.30 50.00 1.75 1.85 572.00
quote 151.02 -7.33 1.00 176.40 180.90 6.00 3,505 quote 2.25 -1.15 10.00 1.85 1.95 104.00
quote 161.19 -3.90 1.00 171.50 176.00 63.00 3,510 quote 2.25 -1.45 320.00 1.90 2.05 1,567
quote 115.96 0.00 0.00 166.60 171.10 40.00 3,515 quote 2.23 -1.77 8.00 2.05 2.15 130.00
quote 156.43 -1.03 5.00 161.80 166.10 36.00 3,520 quote 2.30 -1.90 25.00 2.15 2.25 468.00
quote 148.20 32.61 4.00 157.00 161.30 54.00 3,525 quote 2.35 -1.75 732.00 2.25 2.35 760.00
quote 147.50 38.29 4.00 152.10 156.40 55.00 3,530 quote 2.73 -1.67 65.00 2.40 2.50 312.00
quote 137.86 -4.74 1.00 147.30 151.60 13.00 3,535 quote 3.20 -1.40 12.00 2.55 2.65 223.00
quote 85.59 -3.00 1.00 142.50 146.70 7.00 3,540 quote 3.00 -1.90 45.00 2.70 2.80 352.00
quote 132.68 36.03 6.00 137.70 141.90 23.00 3,545 quote 3.20 -2.05 33.00 2.90 3.00 119.00
quote 132.41 8.55 1.00 132.90 137.10 15.00 3,550 quote 3.40 -2.15 184.00 3.10 3.20 891.00
quote 122.48 -2.41 12.00 128.10 132.30 26.00 3,555 quote 4.80 -1.07 40.00 3.30 3.40 116.00
quote 117.87 4.42 6.00 123.40 127.50 32.00 3,560 quote 3.74 -3.02 65.00 3.50 3.70 353.00
quote 117.50 8.91 2.00 118.70 122.70 10.00 3,565 quote 4.60 -2.12 8.00 3.80 3.90 140.00
quote 108.10 4.08 7.00 114.00 118.00 113.00 3,570 quote 4.28 -3.09 38.00 4.00 4.20 181.00
quote 97.10 -2.47 8.00 111.10 111.50 33.00 3,575 quote 5.01 -2.89 220.00 4.30 4.50 374.00
quote 96.99 1.30 61.00 106.40 106.80 1,086 3,580 quote 4.93 -3.90 50.00 4.70 4.90 307.00
quote 92.37 1.10 61.00 101.80 102.20 354.00 3,585 quote 5.80 -3.00 30.00 5.00 5.20 1,960
quote 89.98 4.58 13.00 97.20 97.60 69.00 3,590 quote 5.80 -3.70 74.00 5.40 5.60 333.00
quote 85.54 1.61 7.00 92.60 93.00 31.00 3,595 quote 7.00 -3.65 46.00 5.80 6.10 119.00
quote 75.02 -4.61 10.00 88.10 88.50 382.00 3,600 quote 6.40 -5.35 729.00 6.30 6.50 241.00
quote 80.36 9.81 3.00 83.60 84.00 87.00 3,605 quote 7.90 -4.70 46.00 6.80 7.10 43.00
quote 72.24 1.94 6.00 79.20 79.50 151.00 3,610 quote 8.95 -4.60 57.00 7.40 7.60 300.00
quote 68.60 4.40 6.00 74.80 75.20 50.00 3,615 quote 9.68 -4.37 116.00 8.00 8.30 152.00
quote 70.70 7.67 6.00 70.50 70.80 181.00 3,620 quote 10.64 -3.66 93.00 8.70 8.90 95.00
quote 62.10 2.97 21.00 66.20 66.60 113.00 3,625 quote 9.90 -6.92 45.00 9.40 9.70 548.00
quote 55.71 1.85 39.00 62.00 62.40 76.00 3,630 quote 12.38 -4.25 58.00 10.20 10.50 254.00
quote 56.22 2.77 98.00 57.90 58.30 154.00 3,635 quote 12.60 -5.20 40.00 11.10 11.40 125.00
quote 49.10 0.03 48.00 53.90 54.30 123.00 3,640 quote 12.90 -6.76 35.00 12.10 12.40 333.00
quote 48.42 4.69 9.00 50.00 50.40 134.00 3,645 quote 15.24 -7.31 45.00 13.20 13.50 127.00
quote 43.51 3.93 70.00 46.20 46.60 245.00 3,650 quote 16.94 -5.53 232.00 14.40 14.70 367.00
quote 38.40 0.00 17.00 42.50 42.90 127.00 3,655 quote 18.17 -6.01 110.00 15.70 16.00 186.00
quote 39.20 2.82 35.00 39.00 39.30 457.00 3,660 quote 18.00 -7.69 104.00 17.20 17.40 244.00
quote 31.58 -1.34 81.00 35.60 35.90 80.00 3,665 quote 19.70 -8.32 218.00 18.80 19.10 171.00
quote 28.11 -1.49 110.00 32.40 32.70 290.00 3,670 quote 24.07 -5.31 94.00 20.50 20.80 126.00
quote 25.90 0.10 145.00 29.30 29.60 575.00 3,675 quote 23.80 -10.10 102.00 22.40 22.70 36.00
3,677 Current price as of 12/03/2020 03:36:27 PM
quote 25.20 -0.30 130.00 26.40 26.70 218.00 3,680 quote 27.89 -6.49 63.00 24.50 24.80 55.00
quote 20.10 -2.40 69.00 23.70 24.00 587.00 3,685 quote 28.20 -9.39 39.00 26.80 27.10 47.00
quote 21.33 1.35 181.00 21.10 21.40 844.00 3,690 quote 35.34 -5.85 11.00 29.30 29.60 10.00
quote 17.05 -1.68 174.00 18.80 19.10 748.00 3,695 quote 36.18 -8.68 165.00 32.00 32.30 70.00
quote 16.83 -0.57 121.00 16.70 16.90 924.00 3,700 quote 38.27 -15.23 19.00 34.80 35.10 20.00
quote 12.30 -1.70 51.00 14.70 15.00 264.00 3,705 quote 44.02 -7.78 40.00 37.90 38.20 54.00
quote 11.10 -1.80 274.00 12.90 13.20 1,833 3,710 quote 49.40 -20.72 1.00 41.10 41.40 21.00
quote 9.55 -1.90 23.00 11.30 11.60 51.00 3,715 quote 55.50 -18.47 1.00 44.50 44.80 1.00
quote 8.40 -2.03 37.00 9.90 10.20 704.00 3,720 quote 53.60 -11.73 5.00 48.10 48.40 6.00
quote 7.20 -2.05 83.00 8.60 8.90 1,609 3,725 quote 55.00 -14.23 15.00 51.80 52.10 24.00
quote 6.30 -2.23 67.00 7.50 7.80 233.00 3,730 quote 64.70 -13.50 4.00 55.70 56.00 3.00
quote 4.94 -2.54 31.00 6.50 6.80 119.00 3,735 quote 70.10 -9.70 7.00 59.60 60.00 2.00
quote 5.20 -1.35 40.00 5.60 5.90 272.00 3,740 quote 69.75 -8.54 52.00 63.70 64.10 35.00
quote 4.09 -1.41 31.00 4.90 5.10 111.00 3,745 quote 75.74 -3.90 13.00 68.00 68.30 14.00
quote 4.00 -0.90 140.00 4.20 4.50 671.00 3,750 quote 72.40 -20.20 9.00 72.30 72.70 15.00
quote 2.75 -1.15 167.00 3.60 3.90 96.00 3,755 quote 78.60 0.00 6.00 76.70 77.10
quote 3.06 -0.79 35.00 3.10 3.40 344.00 3,760 quote 141.50 0.00 0.00 81.20 81.60 3.00
quote 2.59 -0.81 87.00 2.75 2.90 134.00 3,765 quote 102.92 0.00 6.00 84.20 88.20 6.00
quote 2.32 -0.23 38.00 2.35 2.50 243.00 3,770 quote 0.00 0.00 0.00 88.80 92.70
quote 1.99 -0.41 26.00 2.05 2.20 237.00 3,775 quote 166.20 0.00 0.00 93.40 97.40 1.00
quote 1.43 -0.47 122.00 1.75 1.90 89.00 3,780 quote 0.00 0.00 0.00 98.10 102.20 2.00
quote 1.28 -0.50 28.00 1.55 1.65 108.00 3,785 quote 0.00 0.00 0.00 102.80 106.90 3.00
quote 1.14 -0.33 14.00 1.35 1.45 256.00 3,790 quote 0.00 0.00 0.00 107.60 111.70
quote 0.85 -0.45 83.00 1.00 1.15 349.00 3,800 quote 0.00 0.00 0.00 117.10 121.50
quote 0.75 -0.20 63.00 0.80 0.90 122.00 3,810 quote 0.00 0.00 0.00 126.70 131.40
quote 0.55 -0.20 13.00 0.60 0.75 331.00 3,820 quote 0.00 0.00 0.00 136.60 141.20
quote 0.45 -0.30 5.00 0.55 0.65 401.00 3,825 quote 0.00 0.00 0.00 141.50 146.00
quote 0.61 0.01 243.00 0.45 0.60 265.00 3,830 quote 0.00 0.00 0.00 146.40 151.00
quote 0.50 -0.50 47.00 0.35 0.45 51.00 3,840 quote 0.00 0.00 0.00 156.30 160.90
quote 0.30 -0.12 14.00 0.25 0.35 1,502 3,850 quote 0.00 0.00 0.00 166.20 170.70
quote 0.20 -0.46 8.00 0.20 0.30 15.00 3,860 quote 0.00 0.00 0.00 176.10 180.70
quote 0.22 -0.43 9.00 0.10 0.25 1.00 3,870 quote 0.00 0.00 0.00 186.20 190.60
quote 0.15 -0.47 2.00 0.10 0.20 245.00 3,875 quote 0.00 0.00 0.00 191.00 195.60
quote 0.15 -0.05 2.00 0.10 0.20 27.00 3,880 quote 0.00 0.00 0.00 196.00 200.60
quote 0.00 0.00 0.00 0.05 0.15 4.00 3,890 quote 0.00 0.00 0.00 206.10 210.60
quote 0.10 -0.05 2.00 0.05 0.15 52.00 3,900 quote 0.00 0.00 0.00 216.00 220.50
quote 0.06 -0.19 243.00 0.00 0.10 26.00 3,925 quote 0.00 0.00 0.00 240.90 245.50
quote 0.07 0.00 4.00 0.00 0.10 420.00 3,950 quote 0.00 0.00 0.00 266.00 270.60
quote 0.05 -0.05 2.00 0.00 0.05 29.00 3,975 quote 0.00 0.00 0.00 290.80 295.40
quote 0.07 -0.03 20.00 0.00 0.05 71.00 4,000 quote 0.00 0.00 0.00 315.90 320.40
quote 0.05 0.00 7.00 0.00 0.05 32.00 4,050 quote 0.00 0.00 0.00 365.50 370.70
quote 0.05 0.00 6.00 0.00 0.05 31.00 4,100 quote 0.00 0.00 0.00 415.50 420.70
quote 0.10 0.00 120.00 0.00 0.05 120.00 4,150 quote 0.00 0.00 0.00 465.50 470.70
quote 0.20 0.00 0.00 0.00 0.05 1.00 4,200 quote 0.00 0.00 0.00 515.50 520.70
quote 0.05 0.00 0.00 0.00 0.05 3.00 4,300 quote 0.00 0.00 0.00 615.50 620.70
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 715.50 720.70
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 815.50 820.70
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 915.50 920.70
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,016 1,021
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,116 1,121
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,216 1,221
quote 0.00 0.00 0.00 0.00 0.05 5,000 quote 0.00 0.00 0.00 1,316 1,321
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 0.00 0.00 0.00 1,415 1,421
quote 0.00 0.00 0.00 0.00 0.05 5,200 quote 0.00 0.00 0.00 1,515 1,521
quote 0.00 0.00 0.00 0.00 0.05 5,300 quote 0.00 0.00 0.00 1,615 1,621
quote 0.00 0.00 0.00 0.00 0.05 5,400 quote 0.00 0.00 0.00 1,715 1,721
CALLS PUTS
Expires December 11, 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 2,979 2,984 700.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,879 2,884 800.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,779 2,784 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,679 2,684 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,579 2,584 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,479 2,484 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,379 2,384 1,300 quote 0.15 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 2,279 2,284 1,400 quote 0.30 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 2,179 2,184 1,500 quote 0.22 0.00 0.00 0.00 0.05 71.00
quote 0.00 0.00 0.00 2,079 2,084 1,600 quote 0.05 0.00 0.00 0.00 0.05 27.00
quote 0.00 0.00 0.00 1,979 1,984 1,700 quote 0.10 0.00 0.00 0.00 0.05 56.00
quote 0.00 0.00 0.00 1,879 1,884 1,800 quote 0.10 0.00 0.00 0.00 0.05 63.00
quote 0.00 0.00 0.00 1,779 1,784 1,900 quote 0.05 0.00 1.00 0.00 0.05 181.00
quote 1,669 0.00 1.00 1,679 1,684 2,000 quote 0.05 0.00 15.00 0.00 0.05 765.00
quote 0.00 0.00 0.00 1,579 1,584 2,100 quote 0.05 0.00 3.00 0.00 0.05 252.00
quote 0.00 0.00 0.00 1,529 1,534 2,150 quote 0.05 0.00 13.00 0.00 0.05 257.00
quote 0.00 0.00 0.00 1,479 1,484 2,200 quote 0.05 -0.05 5.00 0.00 0.05 121.00
quote 0.00 0.00 0.00 1,429 1,434 2,250 quote 0.05 -0.06 1.00 0.00 0.05 281.00
quote 0.00 0.00 0.00 1,379 1,384 2,300 quote 0.05 0.00 63.00 0.00 0.05 1,499
quote 896.47 0.00 0.00 1,329 1,334 1.00 2,350 quote 0.05 -0.05 165.00 0.00 0.05 5,514
quote 0.00 0.00 0.00 1,279 1,284 2,400 quote 0.05 -0.15 6.00 0.00 0.05 882.00
quote 841.41 0.00 0.00 1,229 1,234 1.00 2,450 quote 0.05 -0.09 1.00 0.00 0.10 415.00
quote 0.00 0.00 0.00 1,179 1,184 2,500 quote 0.10 -0.10 30.00 0.05 0.10 894.00
quote 766.40 0.00 0.00 1,129 1,134 8.00 2,550 quote 0.15 -0.10 8.00 0.00 0.10 250.00
quote 0.00 0.00 0.00 1,079 1,084 2,600 quote 0.05 -0.28 42.00 0.05 0.15 2,540
quote 0.00 0.00 0.00 1,055 1,059 2,625 quote 0.05 -0.15 2.00 0.05 0.15 1,983
quote 976.86 0.00 1.00 1,030 1,034 1.00 2,650 quote 0.20 -0.03 7.00 0.05 0.15 165.00
quote 0.00 0.00 0.00 1,005 1,009 2,675 quote 0.25 -0.20 17.00 0.05 0.15 3,013
quote 0.00 0.00 0.00 979.50 983.90 2,700 quote 0.16 -0.14 79.00 0.10 0.15 1,764
quote 0.00 0.00 0.00 954.50 958.90 2,725 quote 0.20 -0.14 7.00 0.05 0.15 2,403
quote 0.00 0.00 0.00 929.50 933.90 2,750 quote 0.21 -0.19 2.00 0.10 0.20 490.00
quote 0.00 0.00 0.00 904.50 908.90 2,775 quote 0.20 -0.18 103.00 0.10 0.20 2,594
quote 658.29 0.00 0.00 879.60 884.00 2.00 2,800 quote 0.15 -0.08 10.00 0.10 0.20 830.00
quote 0.00 0.00 0.00 854.60 859.00 2,825 quote 0.15 -0.53 6.00 0.10 0.20 418.00
quote 0.00 0.00 0.00 829.60 834.00 2,850 quote 0.30 -0.45 3,050 0.15 0.25 4,056
quote 0.00 0.00 0.00 804.60 809.00 2,875 quote 0.20 -0.15 1.00 0.15 0.25 1,132
quote 0.00 0.00 0.00 799.60 804.00 2,880 quote 1.30 -0.72 2.00 0.15 0.25 710.00
quote 0.00 0.00 0.00 789.60 794.00 2,890 quote 1.12 -3.58 13.00 0.20 0.25 169.00
quote 671.00 0.00 1.00 779.70 784.10 1.00 2,900 quote 0.25 -0.10 153.00 0.15 0.25 7,983
quote 0.00 0.00 0.00 769.70 774.10 2,910 quote 0.29 -0.55 1.00 0.20 0.30 1,058
quote 0.00 0.00 0.00 759.70 764.10 2,920 quote 0.40 -0.85 2.00 0.20 0.30 29.00
quote 0.00 0.00 0.00 754.70 759.10 2,925 quote 0.29 -0.86 30.00 0.20 0.30 1,150
quote 0.00 0.00 0.00 749.70 754.10 2,930 quote 0.25 -0.70 6.00 0.20 0.30 65.00
quote 691.80 0.00 0.00 739.70 744.10 10.00 2,940 quote 0.99 0.00 0.00 0.20 0.30 198.00
quote 681.80 0.00 0.00 729.70 734.10 10.00 2,950 quote 0.30 -0.15 2.00 0.20 0.30 2,710
quote 0.00 0.00 0.00 719.70 724.10 2,960 quote 0.30 -0.82 5.00 0.25 0.35 72.00
quote 661.62 70.92 1.00 709.70 714.10 5.00 2,970 quote 0.42 -0.68 15.00 0.25 0.35 173.00
quote 0.00 0.00 0.00 704.70 709.10 2,975 quote 0.34 -0.29 5.00 0.25 0.35 60.00
quote 0.00 0.00 0.00 699.80 704.20 2,980 quote 0.95 -0.15 10,013 0.25 0.35 10,013
quote 641.74 70.79 1.00 689.80 694.20 1.00 2,990 quote 1.05 -0.10 28.00 0.25 0.35 156.00
quote 0.00 0.00 0.00 679.80 684.20 3,000 quote 0.35 -0.20 14.00 0.30 0.40 14,441
quote 0.00 0.00 0.00 669.80 674.20 3,010 quote 0.55 -0.20 27.00 0.30 0.40 91.00
quote 0.00 0.00 0.00 659.80 664.20 3,020 quote 0.50 -0.22 15.00 0.30 0.40 86.00
quote 0.00 0.00 0.00 654.80 659.20 3,025 quote 0.46 -0.24 3.00 0.30 0.40 1,239
quote 0.00 0.00 0.00 649.80 654.20 3,030 quote 0.65 -0.10 10.00 0.35 0.45 263.00
quote 559.31 0.00 0.00 639.80 644.20 1.00 3,040 quote 3.70 0.00 0.00 0.35 0.45 186.00
quote 392.80 0.00 0.00 629.80 634.20 6.00 3,050 quote 0.80 -0.70 20.00 0.35 0.45 1,494
quote 567.45 280.99 3.00 619.90 624.30 2.00 3,060 quote 0.49 -0.18 1.00 0.40 0.50 149.00
quote 377.05 0.00 0.00 609.90 614.30 3.00 3,070 quote 0.85 -0.55 1.00 0.40 0.50 111.00
quote 0.00 0.00 0.00 604.90 609.30 3,075 quote 0.85 -0.67 10.00 0.40 0.50 1,543
quote 520.11 0.00 0.00 599.90 604.30 3.00 3,080 quote 0.45 -0.45 3.00 0.40 0.50 262.00
quote 0.00 0.00 0.00 594.90 599.30 3,085 quote 0.00 0.00 0.00 0.40 0.50 15.00
quote 357.36 0.00 0.00 589.90 594.30 6.00 3,090 quote 1.00 -3.53 38.00 0.40 0.50 160.00
quote 0.00 0.00 0.00 584.90 589.30 3,095 quote 0.00 0.00 0.00 0.45 0.55 14.00
quote 527.67 0.00 0.00 579.90 584.30 4.00 3,100 quote 0.50 -0.20 64.00 0.45 0.55 599.00
quote 0.00 0.00 0.00 575.00 579.40 3,105 quote 0.85 -0.10 1.00 0.45 0.55 15.00
quote 336.08 0.00 0.00 570.00 574.40 4.00 3,110 quote 0.90 0.00 1.00 0.45 0.55 126.00
quote 0.00 0.00 0.00 565.00 569.40 3,115 quote 0.85 -0.15 1.00 0.45 0.55 28.00
quote 0.00 0.00 0.00 560.00 564.40 3,120 quote 0.85 -0.15 2.00 0.50 0.60 129.00
quote 414.35 0.00 0.00 554.80 559.30 5.00 3,125 quote 0.65 -0.25 10.00 0.50 0.60 769.00
quote 0.00 0.00 0.00 549.80 554.30 3,130 quote 0.90 -0.15 10.00 0.50 0.60 32.00
quote 0.00 0.00 0.00 545.00 549.40 3,135 quote 0.90 0.00 2.00 0.50 0.60 2.00
quote 0.00 0.00 0.00 540.00 544.40 3,140 quote 0.60 -0.25 40.00 0.50 0.60 44.00
quote 0.00 0.00 0.00 535.00 539.40 3,145 quote 0.60 -0.35 60.00 0.55 0.65 32.00
quote 301.68 0.00 0.00 530.10 534.50 664.00 3,150 quote 0.65 -0.20 60.00 0.55 0.65 3,253
quote 0.00 0.00 0.00 525.10 529.50 3,155 quote 0.65 -0.35 80.00 0.55 0.65 2.00
quote 0.00 0.00 0.00 520.10 524.50 3,160 quote 0.60 -0.45 438.00 0.55 0.65 40.00
quote 0.00 0.00 0.00 515.10 519.50 3,165 quote 0.70 -0.35 67.00 0.55 0.70 94.00
quote 374.60 0.00 0.00 509.90 514.40 3.00 3,170 quote 0.70 -0.45 63.00 0.60 0.70 409.00
quote 183.90 0.00 0.00 505.10 509.60 12.00 3,175 quote 0.70 -0.40 101.00 0.60 0.70 165.00
quote 181.70 0.00 0.00 500.10 504.50 2.00 3,180 quote 0.65 -0.60 61.00 0.60 0.70 299.00
quote 360.80 0.00 0.00 495.10 499.50 1.00 3,185 quote 0.65 -0.55 61.00 0.60 0.75 16.00
quote 214.52 0.00 0.00 490.20 494.60 22.00 3,190 quote 0.75 -0.25 61.00 0.65 0.75 93.00
quote 0.00 0.00 0.00 485.20 489.60 3,195 quote 0.85 -8.40 1.00 0.65 0.75 2.00
quote 468.93 89.93 10.00 480.00 484.50 90.00 3,200 quote 0.75 -0.43 202.00 0.65 0.75 4,472
quote 0.00 0.00 0.00 475.20 479.70 3,205 quote 0.80 -0.50 1.00 0.70 0.80 24.00
quote 317.43 0.00 0.00 470.20 474.70 14.00 3,210 quote 0.80 -0.40 2.00 0.70 0.80 71.00
quote 362.10 0.00 0.00 465.20 469.60 7.00 3,215 quote 0.85 -0.40 1.00 0.70 0.80 64.00
quote 448.98 91.38 10.00 460.20 464.70 30.00 3,220 quote 0.85 -0.42 56.00 0.70 0.85 78.00
quote 153.30 0.00 0.00 455.30 459.70 7.00 3,225 quote 0.80 -0.53 155.00 0.75 0.85 3,508
quote 345.20 0.00 0.00 450.10 454.60 10.00 3,230 quote 1.30 -1.83 20.00 0.75 0.85 246.00
quote 340.60 0.00 0.00 445.30 449.80 2.00 3,235 quote 1.60 -0.73 14.00 0.75 0.85 77.00
quote 257.88 0.00 0.00 440.30 444.80 24.00 3,240 quote 0.95 -1.42 3.00 0.80 0.90 133.00
quote 0.00 0.00 0.00 435.30 439.80 10.00 3,245 quote 8.20 0.00 0.00 0.80 0.90 125.00
quote 315.70 30.43 2.00 430.30 434.80 6.00 3,250 quote 1.26 -0.14 100.00 0.85 0.95 1,641
quote 0.00 0.00 0.00 425.20 429.70 3,255 quote 1.25 -1.75 28.00 0.85 0.95 136.00
quote 311.10 0.00 0.00 420.40 424.90 333.00 3,260 quote 1.00 -0.70 358.00 0.85 0.95 364.00
quote 291.35 0.00 0.00 415.40 419.90 1.00 3,265 quote 4.10 -6.05 36.00 0.90 1.00 40.00
quote 305.60 3.80 1.00 410.40 414.90 57.00 3,270 quote 1.20 -0.32 2.00 0.90 1.00 103.00
quote 309.79 0.00 0.00 405.40 409.90 16.00 3,275 quote 1.10 -0.40 378.00 0.95 1.05 326.00
quote 333.90 0.00 0.00 400.50 405.00 38.00 3,280 quote 1.18 -0.75 3.00 0.95 1.05 22.00
quote 315.30 0.00 0.00 395.50 400.00 2.00 3,285 quote 1.95 -1.25 5.00 0.95 1.05 20.00
quote 246.60 0.00 0.00 390.50 395.00 65.00 3,290 quote 1.25 -2.08 35.00 1.00 1.10 324.00
quote 278.60 -41.80 1.00 385.50 390.00 4.00 3,295 quote 1.20 -0.85 79.00 1.00 1.10 181.00
quote 316.85 30.39 6.00 380.50 385.00 107.00 3,300 quote 1.25 -0.42 212.00 1.05 1.15 3,896
quote 308.60 -2.50 1.00 375.60 380.00 8.00 3,305 quote 1.28 -0.82 78.00 1.05 1.15 98.00
quote 299.20 0.00 0.00 370.60 375.10 70.00 3,310 quote 1.31 -0.54 6.00 1.10 1.20 129.00
quote 305.20 0.00 0.00 365.60 370.00 8.00 3,315 quote 1.35 -0.45 7.00 1.10 1.20 49.00
quote 304.90 -5.35 9.00 360.60 365.10 79.00 3,320 quote 1.50 -0.35 18.00 1.15 1.25 173.00
quote 346.98 47.18 4.00 355.70 360.20 18.00 3,325 quote 1.95 -0.29 71.00 1.15 1.25 804.00
quote 246.10 0.00 0.00 350.70 355.20 72.00 3,330 quote 1.40 -0.57 79.00 1.20 1.30 404.00
quote 0.00 0.00 0.00 345.70 350.20 3,335 quote 1.40 -0.65 99.00 1.25 1.35 840.00
quote 284.20 74.40 1.00 340.70 345.20 16.00 3,340 quote 1.70 -0.45 133.00 1.25 1.35 190.00
quote 283.19 -1.61 1.00 335.80 340.20 3.00 3,345 quote 2.70 -1.50 7.00 1.30 1.40 141.00
quote 313.90 0.29 1.00 330.70 335.20 27.00 3,350 quote 1.47 -0.73 205.00 1.30 1.45 4,298
quote 316.97 0.00 1.00 325.80 330.30 3,355 quote 2.05 -0.07 6.00 1.35 1.45 271.00
quote 266.40 0.00 0.00 320.90 325.40 17.00 3,360 quote 1.63 -0.67 2.00 1.40 1.50 354.00
quote 264.10 0.00 0.00 315.80 320.30 10.00 3,365 quote 1.73 -0.77 1.00 1.45 1.55 88.00
quote 301.00 41.50 2.00 310.90 315.40 23.00 3,370 quote 2.70 -2.20 74.00 1.45 1.55 2,082
quote 239.18 -13.82 4.00 306.00 310.50 18.00 3,375 quote 1.80 -0.62 356.00 1.50 1.60 2,162
quote 254.33 41.88 7.00 301.00 305.50 50.00 3,380 quote 2.05 -0.45 3.00 1.55 1.65 247.00
quote 241.10 0.00 0.00 295.90 300.50 3.00 3,385 quote 1.65 -1.46 22.00 1.60 1.70 95.00
quote 186.80 0.00 0.00 291.10 295.60 28.00 3,390 quote 1.95 -0.72 23.00 1.65 1.75 159.00
quote 238.30 0.00 0.00 286.20 290.60 1.00 3,395 quote 1.87 -0.93 9.00 1.70 1.80 188.00
quote 258.22 -10.14 11.00 281.20 285.70 209.00 3,400 quote 1.79 -1.01 185.00 1.75 1.85 2,797
quote 242.71 0.00 1.00 276.30 280.80 1.00 3,405 quote 1.85 -1.23 97.00 1.80 1.90 54.00
quote 248.52 9.43 10.00 271.30 275.80 63.00 3,410 quote 2.02 -0.91 31.00 1.85 1.95 151.00
quote 231.92 0.00 1.00 266.30 270.80 1.00 3,415 quote 2.48 -0.56 11.00 1.90 2.00 280.00
quote 235.98 8.73 1.00 261.50 265.90 76.00 3,420 quote 2.17 -0.93 61.00 1.95 2.05 269.00
quote 253.95 22.89 1.00 256.50 261.00 1,036 3,425 quote 2.19 -1.33 18.00 2.00 2.15 864.00
quote 246.56 33.74 12.00 251.50 256.00 49.00 3,430 quote 2.34 -0.98 57.00 2.10 2.20 268.00
quote 190.82 0.00 0.00 246.70 251.10 304.00 3,435 quote 2.31 -1.20 19.00 2.15 2.30 96.00
quote 230.47 50.06 1.00 241.80 246.20 56.00 3,440 quote 2.37 -1.20 106.00 2.25 2.35 480.00
quote 213.75 50.37 3.00 236.80 241.30 3.00 3,445 quote 2.40 -2.97 46.00 2.30 2.45 177.00
quote 232.54 22.42 1.00 231.90 236.40 770.00 3,450 quote 2.55 -1.55 553.00 2.40 2.55 1,753